{"t":"CVX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.3004,0.3052,0.3004,0.3052,105840.0],["1962-01-03",0.3052,0.3059,0.3031,0.3045,127680.0],["1962-01-04",0.3045,0.3045,0.3017,0.3017,75600.0],["1962-01-05",0.3017,0.3024,0.2942,0.2942,201600.0],["1962-01-08",0.2942,0.2955,0.2907,0.2928,126000.0],["1962-01-09",0.2928,0.2969,0.2893,0.2969,183120.0],["1962-01-10",0.2969,0.2969,0.2928,0.2969,72240.0],["1962-01-11",0.2969,0.3052,0.2955,0.3045,112560.0],["1962-01-12",0.3045,0.3052,0.301,0.3038,124320.0],["1962-01-15",0.3038,0.3045,0.299,0.299,92400.0],["1962-01-16",0.299,0.301,0.2962,0.2997,99120.0],["1962-01-17",0.2997,0.3024,0.2976,0.2976,151200.0],["1962-01-18",0.2976,0.3017,0.2955,0.3017,147840.0],["1962-01-19",0.3017,0.3024,0.2983,0.3004,124320.0],["1962-01-22",0.3004,0.3017,0.299,0.3017,102480.0],["1962-01-23",0.3017,0.3017,0.299,0.2997,122640.0],["1962-01-24",0.2997,0.3004,0.2983,0.2983,102480.0],["1962-01-25",0.299,0.3024,0.299,0.299,136080.0],["1962-01-26",0.299,0.3031,0.299,0.301,114240.0],["1962-01-29",0.301,0.3031,0.2976,0.299,194880.0],["1962-01-30",0.299,0.3024,0.299,0.3004,156240.0],["1962-01-31",0.3031,0.3052,0.2983,0.301,226800.0],["1962-02-01",0.3024,0.308,0.3024,0.308,327600.0],["1962-02-02",0.308,0.3226,0.3066,0.3226,509040.0],["1962-02-05",0.3212,0.3212,0.3156,0.317,208320.0],["1962-02-06",0.3163,0.3163,0.3115,0.3143,146160.0],["1962-02-07",0.3143,0.324,0.3136,0.3205,294000.0],["1962-02-08",0.3219,0.3233,0.3219,0.3219,87360.0],["1962-02-09",0.3219,0.3254,0.3212,0.3247,159600.0],["1962-02-12",0.3254,0.3296,0.3254,0.3282,127680.0],["1962-02-13",0.3275,0.3275,0.324,0.3275,240240.0],["1962-02-14",0.3268,0.3268,0.3233,0.3268,117600.0],["1962-02-15",0.3268,0.3302,0.3261,0.3282,142800.0],["1962-02-16",0.3282,0.3316,0.3275,0.3309,156240.0],["1962-02-19",0.3309,0.3344,0.3309,0.3316,273840.0],["1962-02-20",0.3316,0.3323,0.3296,0.3316,188160.0],["1962-02-21",0.3302,0.3302,0.3282,0.3289,215040.0],["1962-02-23",0.3289,0.3289,0.3268,0.3275,173040.0],["1962-02-26",0.3275,0.3289,0.3254,0.3254,159600.0],["1962-02-27",0.3254,0.3282,0.3233,0.3282,295680.0],["1962-02-28",0.3282,0.3289,0.3254,0.3254,176400.0],["1962-03-01",0.3254,0.3275,0.3198,0.3268,162960.0],["1962-03-02",0.3268,0.3275,0.3261,0.3268,110880.0],["1962-03-05",0.3268,0.3268,0.3226,0.3268,107520.0],["1962-03-06",0.3261,0.3261,0.3233,0.324,97440.0],["1962-03-07",0.324,0.3282,0.3233,0.3233,204960.0],["1962-03-08",0.3233,0.3254,0.3226,0.3226,105840.0],["1962-03-09",0.3226,0.3261,0.3212,0.3226,132720.0],["1962-03-12",0.3226,0.3254,0.3226,0.3254,89040.0],["1962-03-13",0.3254,0.3268,0.324,0.324,105840.0],["1962-03-14",0.3247,0.3275,0.3247,0.3247,146160.0],["1962-03-15",0.3247,0.3282,0.324,0.3268,144480.0],["1962-03-16",0.3268,0.3289,0.3261,0.3289,95760.0],["1962-03-19",0.3289,0.3302,0.3275,0.3302,99120.0],["1962-03-20",0.3302,0.3316,0.3289,0.3309,141120.0],["1962-03-21",0.3302,0.3302,0.3282,0.3296,92400.0],["1962-03-22",0.3296,0.3296,0.3233,0.3275,179760.0],["1962-03-23",0.3275,0.3323,0.3275,0.3296,137760.0],["1962-03-26",0.3289,0.3289,0.3233,0.3233,102480.0],["1962-03-27",0.3233,0.3247,0.3198,0.3247,82320.0],["1962-03-28",0.3247,0.3275,0.3247,0.3275,60480.0],["1962-03-29",0.3275,0.3282,0.3261,0.3261,55440.0],["1962-03-30",0.3261,0.3289,0.3261,0.3275,77280.0],["1962-04-02",0.3275,0.3289,0.324,0.3247,84000.0],["1962-04-03",0.3247,0.3275,0.3219,0.3226,68880.0],["1962-04-04",0.3226,0.3247,0.3198,0.3226,90720.0],["1962-04-05",0.3226,0.3226,0.3184,0.3226,55440.0],["1962-04-06",0.324,0.3275,0.324,0.3275,84000.0],["1962-04-09",0.3275,0.3275,0.3219,0.3261,94080.0],["1962-04-10",0.3261,0.3282,0.3233,0.3268,60480.0],["1962-04-11",0.3268,0.3296,0.3254,0.3254,119280.0],["1962-04-12",0.3254,0.3261,0.3233,0.324,70560.0],["1962-04-13",0.324,0.3247,0.3212,0.324,112560.0],["1962-04-16",0.324,0.3247,0.3219,0.3226,89040.0],["1962-04-17",0.3226,0.3309,0.3219,0.3309,169680.0],["1962-04-18",0.3309,0.3337,0.3296,0.3309,218400.0],["1962-04-19",0.3309,0.333,0.3302,0.3323,112560.0],["1962-04-23",0.3323,0.3344,0.3316,0.3323,119280.0],["1962-04-24",0.3323,0.3344,0.3316,0.3344,132720.0],["1962-04-25",0.3344,0.3344,0.3316,0.3344,162960.0],["1962-04-26",0.3344,0.3344,0.3289,0.3289,141120.0],["1962-04-27",0.3289,0.3296,0.3254,0.3282,154560.0],["1962-04-30",0.3282,0.3302,0.324,0.324,226800.0],["1962-05-01",0.3247,0.3289,0.3247,0.3275,196560.0],["1962-05-02",0.3282,0.3323,0.3282,0.3296,161280.0],["1962-05-03",0.3296,0.3358,0.3296,0.3344,225120.0],["1962-05-04",0.3344,0.3358,0.3323,0.3358,147840.0],["1962-05-07",0.3386,0.3386,0.3358,0.3365,129360.0],["1962-05-08",0.3365,0.3372,0.3337,0.3344,129360.0],["1962-05-09",0.3344,0.3351,0.333,0.3344,178080.0],["1962-05-10",0.333,0.333,0.3197,0.3267,391440.0],["1962-05-11",0.3267,0.3302,0.3232,0.3239,243600.0],["1962-05-14",0.3239,0.3274,0.3162,0.326,241920.0],["1962-05-15",0.3267,0.3323,0.3267,0.3267,233520.0],["1962-05-16",0.3274,0.3316,0.3274,0.3281,157920.0],["1962-05-17",0.3281,0.3316,0.3253,0.3288,132720.0],["1962-05-18",0.3288,0.3309,0.3274,0.3288,99120.0],["1962-05-21",0.3288,0.3309,0.3288,0.3309,70560.0],["1962-05-22",0.3309,0.3309,0.3239,0.3253,92400.0],["1962-05-23",0.3253,0.3253,0.3197,0.3218,193200.0],["1962-05-24",0.3218,0.3218,0.319,0.319,280560.0],["1962-05-25",0.319,0.3225,0.3078,0.3085,362880.0],["1962-05-28",0.3085,0.3085,0.2832,0.2895,540960.0],["1962-05-29",0.2895,0.3085,0.2804,0.3085,750960.0],["1962-05-31",0.3085,0.3183,0.3029,0.3057,362880.0],["1962-06-01",0.3057,0.3099,0.3036,0.3099,173040.0],["1962-06-04",0.3099,0.3113,0.3015,0.3015,134400.0],["1962-06-05",0.3015,0.3078,0.3001,0.3029,164640.0],["1962-06-06",0.3029,0.3127,0.3015,0.3057,159600.0],["1962-06-07",0.3057,0.3064,0.3036,0.305,85680.0],["1962-06-08",0.305,0.3057,0.2987,0.3015,126000.0],["1962-06-11",0.3015,0.3022,0.2987,0.3001,136080.0],["1962-06-12",0.3001,0.3022,0.2959,0.2959,238560.0],["1962-06-13",0.2944,0.2944,0.2902,0.2902,294000.0],["1962-06-14",0.2902,0.2909,0.286,0.2881,329280.0],["1962-06-15",0.2881,0.2966,0.2846,0.2944,290640.0],["1962-06-18",0.2944,0.3036,0.2888,0.3036,204960.0],["1962-06-19",0.3015,0.3015,0.298,0.2994,68880.0],["1962-06-20",0.2994,0.3008,0.2959,0.3001,147840.0],["1962-06-21",0.3001,0.3008,0.2944,0.2944,152880.0],["1962-06-22",0.2944,0.2959,0.2895,0.2895,231840.0],["1962-06-25",0.2895,0.2916,0.286,0.2916,312480.0],["1962-06-26",0.2916,0.2944,0.2902,0.293,208320.0],["1962-06-27",0.293,0.2937,0.2902,0.293,141120.0],["1962-06-28",0.2937,0.2987,0.2937,0.2987,136080.0],["1962-06-29",0.2987,0.3022,0.2973,0.3001,117600.0],["1962-07-02",0.3001,0.3085,0.3001,0.3078,178080.0],["1962-07-03",0.3078,0.3085,0.3064,0.3085,174720.0],["1962-07-05",0.3085,0.3099,0.3064,0.3099,136080.0],["1962-07-06",0.3092,0.3092,0.3071,0.3085,104160.0],["1962-07-09",0.3085,0.3099,0.3064,0.3085,80640.0],["1962-07-10",0.3092,0.3169,0.3092,0.3113,203280.0],["1962-07-11",0.3113,0.3141,0.3092,0.3113,129360.0],["1962-07-12",0.3113,0.3134,0.3092,0.3134,107520.0],["1962-07-13",0.3134,0.3155,0.3106,0.3141,97440.0],["1962-07-16",0.3141,0.3155,0.3134,0.3155,120960.0],["1962-07-17",0.3155,0.3176,0.3071,0.3078,131040.0],["1962-07-18",0.3043,0.3043,0.2987,0.3043,183120.0],["1962-07-19",0.3043,0.305,0.3001,0.3029,107520.0],["1962-07-20",0.3029,0.305,0.3008,0.3029,136080.0],["1962-07-23",0.3029,0.3029,0.3008,0.3008,84000.0],["1962-07-24",0.3008,0.3036,0.3008,0.3022,70560.0],["1962-07-25",0.3022,0.3043,0.3001,0.3008,97440.0],["1962-07-26",0.3015,0.3043,0.3015,0.3029,68880.0],["1962-07-27",0.3029,0.3029,0.2994,0.3029,77280.0],["1962-07-30",0.3029,0.3085,0.3022,0.3071,107520.0],["1962-07-31",0.3127,0.3162,0.3127,0.3162,270480.0],["1962-08-01",0.3162,0.3169,0.3106,0.3127,164640.0],["1962-08-02",0.3127,0.3155,0.3113,0.3134,126000.0],["1962-08-03",0.3134,0.3155,0.3127,0.3148,50400.0],["1962-08-06",0.3148,0.3162,0.3127,0.3148,112560.0],["1962-08-07",0.3176,0.3183,0.3155,0.3183,142800.0],["1962-08-08",0.3169,0.3169,0.3141,0.3169,84000.0],["1962-08-09",0.3169,0.3176,0.3155,0.3176,75600.0],["1962-08-10",0.3176,0.3211,0.3169,0.3197,144480.0],["1962-08-13",0.319,0.319,0.3169,0.3176,94080.0],["1962-08-14",0.3176,0.3204,0.3169,0.3197,127680.0],["1962-08-15",0.3197,0.3226,0.3183,0.3211,171360.0],["1962-08-16",0.3211,0.3219,0.3183,0.3219,102480.0],["1962-08-17",0.3219,0.3247,0.3219,0.3233,62160.0],["1962-08-20",0.324,0.3282,0.324,0.3282,134400.0],["1962-08-21",0.3282,0.3282,0.3268,0.3268,100800.0],["1962-08-22",0.3268,0.3282,0.3247,0.3282,132720.0],["1962-08-23",0.3282,0.3289,0.3254,0.3268,120960.0],["1962-08-24",0.3268,0.3282,0.3254,0.3282,75600.0],["1962-08-27",0.3282,0.3282,0.3261,0.3282,53760.0],["1962-08-28",0.3282,0.3283,0.3247,0.3254,77280.0],["1962-08-29",0.3247,0.3247,0.3211,0.324,132720.0],["1962-08-30",0.324,0.3275,0.324,0.3254,68880.0],["1962-08-31",0.3254,0.3289,0.324,0.3289,100800.0],["1962-09-04",0.3289,0.3296,0.3268,0.3289,57120.0],["1962-09-05",0.3289,0.3296,0.3275,0.3289,122640.0],["1962-09-06",0.3289,0.3303,0.3275,0.3303,115920.0],["1962-09-07",0.331,0.336,0.331,0.3339,73920.0],["1962-09-10",0.3339,0.336,0.3339,0.336,73920.0],["1962-09-11",0.336,0.3381,0.3325,0.3374,124320.0],["1962-09-12",0.3374,0.3402,0.3374,0.3381,110880.0],["1962-09-13",0.3381,0.3388,0.3367,0.3388,78960.0],["1962-09-14",0.3388,0.3395,0.3374,0.3395,82320.0],["1962-09-17",0.3395,0.3402,0.3388,0.3388,120960.0],["1962-09-18",0.3395,0.3431,0.3395,0.3395,178080.0],["1962-09-19",0.3395,0.3417,0.3388,0.3417,174720.0],["1962-09-20",0.3417,0.3417,0.3395,0.3395,109200.0],["1962-09-21",0.3395,0.3395,0.3325,0.3325,193200.0],["1962-09-24",0.3318,0.3318,0.3183,0.3197,171360.0],["1962-09-25",0.3197,0.3233,0.319,0.3233,114240.0],["1962-09-26",0.3233,0.3247,0.3119,0.3169,181440.0],["1962-09-27",0.3169,0.3268,0.3148,0.3219,97440.0],["1962-09-28",0.3219,0.324,0.3197,0.3219,102480.0],["1962-10-01",0.3219,0.324,0.3169,0.3211,109200.0],["1962-10-02",0.3204,0.3204,0.3155,0.319,161280.0],["1962-10-03",0.319,0.3211,0.3169,0.3197,131040.0],["1962-10-04",0.3197,0.3204,0.3176,0.3204,45360.0],["1962-10-05",0.3204,0.3254,0.3204,0.324,80640.0],["1962-10-08",0.324,0.3268,0.3226,0.3268,57120.0],["1962-10-09",0.3268,0.3275,0.3247,0.3254,60480.0],["1962-10-10",0.3275,0.3318,0.3275,0.3303,112560.0],["1962-10-11",0.3303,0.331,0.3289,0.3296,122640.0],["1962-10-12",0.3296,0.3318,0.3282,0.3318,42000.0],["1962-10-15",0.3318,0.3367,0.3303,0.3367,104160.0],["1962-10-16",0.3367,0.3388,0.3353,0.336,109200.0],["1962-10-17",0.3353,0.3353,0.3303,0.3325,100800.0],["1962-10-18",0.3325,0.3332,0.3254,0.3254,134400.0],["1962-10-19",0.3254,0.3254,0.3197,0.3211,139440.0],["1962-10-22",0.3204,0.3204,0.3127,0.3155,157920.0],["1962-10-23",0.3127,0.3127,0.3013,0.3028,359520.0],["1962-10-24",0.3028,0.3112,0.2914,0.3112,302400.0],["1962-10-25",0.3112,0.3127,0.3028,0.3119,114240.0],["1962-10-26",0.3112,0.3112,0.3084,0.3112,45360.0],["1962-10-29",0.3204,0.3233,0.3204,0.3204,90720.0],["1962-10-30",0.3204,0.3233,0.3176,0.3226,80640.0],["1962-10-31",0.3226,0.3275,0.3219,0.3254,112560.0],["1962-11-01",0.3254,0.3254,0.3204,0.324,134400.0],["1962-11-02",0.324,0.3282,0.3211,0.3282,141120.0],["1962-11-05",0.3282,0.3353,0.3282,0.3353,146160.0],["1962-11-07",0.3367,0.3367,0.3296,0.3332,186480.0],["1962-11-08",0.331,0.331,0.3253,0.3282,120960.0],["1962-11-09",0.3282,0.3282,0.3239,0.3253,94080.0],["1962-11-12",0.326,0.3296,0.326,0.3289,105840.0],["1962-11-13",0.3289,0.3339,0.3289,0.3339,131040.0],["1962-11-14",0.3339,0.3339,0.3303,0.3324,110880.0],["1962-11-15",0.3324,0.3346,0.3289,0.3296,72240.0],["1962-11-16",0.3296,0.3332,0.3289,0.3324,114240.0],["1962-11-19",0.3324,0.3339,0.3317,0.3317,107520.0],["1962-11-20",0.3317,0.3339,0.331,0.3339,120960.0],["1962-11-21",0.3339,0.3353,0.3317,0.3339,201600.0],["1962-11-23",0.3353,0.3396,0.3353,0.3374,208320.0],["1962-11-26",0.3389,0.3417,0.3389,0.3417,141120.0],["1962-11-27",0.3417,0.3424,0.3403,0.341,142800.0],["1962-11-28",0.341,0.3453,0.341,0.3453,344400.0],["1962-11-29",0.3467,0.361,0.3467,0.3588,510720.0],["1962-11-30",0.3588,0.3624,0.3581,0.361,262080.0],["1962-12-03",0.361,0.3667,0.3595,0.3667,270480.0],["1962-12-04",0.3667,0.3702,0.3638,0.3681,243600.0],["1962-12-05",0.3695,0.3745,0.3695,0.3695,287280.0],["1962-12-06",0.3695,0.3695,0.3631,0.3667,258720.0],["1962-12-07",0.3667,0.371,0.3638,0.371,161280.0],["1962-12-10",0.371,0.3738,0.3695,0.3724,151200.0],["1962-12-11",0.3717,0.3717,0.3688,0.3717,189840.0],["1962-12-12",0.3717,0.3717,0.3667,0.3674,204960.0],["1962-12-13",0.3674,0.3695,0.3638,0.3674,278880.0],["1962-12-14",0.3674,0.3688,0.3653,0.3681,144480.0],["1962-12-17",0.3723,0.3723,0.3685,0.3693,126400.0],["1962-12-18",0.3685,0.3685,0.364,0.364,83200.0],["1962-12-19",0.364,0.3678,0.3618,0.3625,164800.0],["1962-12-20",0.364,0.3663,0.364,0.3655,145600.0],["1962-12-21",0.3655,0.37,0.3648,0.367,152000.0],["1962-12-24",0.367,0.3693,0.3648,0.3648,108800.0],["1962-12-26",0.367,0.3708,0.367,0.3708,115200.0],["1962-12-27",0.3708,0.3738,0.37,0.3708,112000.0],["1962-12-28",0.3708,0.3745,0.3708,0.3745,132800.0],["1962-12-31",0.3745,0.3775,0.3738,0.3775,105600.0],["1963-01-02",0.3775,0.3775,0.3715,0.3738,102400.0],["1963-01-03",0.3738,0.382,0.373,0.382,144000.0],["1963-01-04",0.382,0.3828,0.3775,0.382,182400.0],["1963-01-07",0.382,0.3828,0.3805,0.3828,123200.0],["1963-01-08",0.3828,0.388,0.3813,0.3858,193600.0],["1963-01-09",0.3858,0.3865,0.3805,0.382,131200.0],["1963-01-10",0.382,0.3873,0.3813,0.3813,120000.0],["1963-01-11",0.3813,0.3858,0.3798,0.3828,108800.0],["1963-01-14",0.3828,0.385,0.3805,0.3835,156800.0],["1963-01-15",0.3835,0.3835,0.3805,0.382,124800.0],["1963-01-16",0.3828,0.385,0.3828,0.3843,144000.0],["1963-01-17",0.3843,0.385,0.382,0.3835,128000.0],["1963-01-18",0.385,0.3865,0.385,0.3858,110400.0],["1963-01-21",0.385,0.385,0.382,0.3835,120000.0],["1963-01-22",0.3835,0.385,0.3813,0.382,132800.0],["1963-01-23",0.382,0.3835,0.382,0.382,81600.0],["1963-01-24",0.382,0.385,0.3805,0.385,168000.0],["1963-01-25",0.385,0.3865,0.385,0.3865,99200.0],["1963-01-28",0.3865,0.3888,0.3865,0.3865,134400.0],["1963-01-29",0.3873,0.3895,0.3873,0.388,120000.0],["1963-01-30",0.388,0.3895,0.388,0.3895,116800.0],["1963-01-31",0.3895,0.3895,0.3873,0.3895,169600.0],["1963-02-01",0.3895,0.391,0.3895,0.3903,104000.0],["1963-02-04",0.3903,0.3933,0.3895,0.391,116800.0],["1963-02-05",0.391,0.3918,0.388,0.3895,185600.0],["1963-02-06",0.3925,0.3948,0.3888,0.3948,150400.0],["1963-02-07",0.3948,0.3948,0.3925,0.3948,89600.0],["1963-02-08",0.394,0.394,0.3903,0.3925,118400.0],["1963-02-11",0.3925,0.3933,0.3872,0.388,104000.0],["1963-02-12",0.388,0.388,0.3857,0.388,136000.0],["1963-02-13",0.388,0.391,0.3872,0.3895,137600.0],["1963-02-14",0.3895,0.3918,0.3872,0.3903,144000.0],["1963-02-15",0.3903,0.3903,0.3865,0.3865,73600.0],["1963-02-18",0.3865,0.3895,0.385,0.3865,84800.0],["1963-02-19",0.3865,0.388,0.385,0.3865,88000.0],["1963-02-20",0.3865,0.3872,0.3827,0.3872,83200.0],["1963-02-21",0.3872,0.388,0.3812,0.3865,89600.0],["1963-02-25",0.385,0.385,0.3752,0.3752,156800.0],["1963-02-26",0.3774,0.3827,0.3774,0.382,89600.0],["1963-02-27",0.382,0.3842,0.3759,0.3759,120000.0],["1963-02-28",0.3759,0.3782,0.3699,0.3737,123200.0],["1963-03-01",0.3737,0.3752,0.3706,0.3744,68800.0],["1963-03-04",0.3744,0.3797,0.3721,0.3797,96000.0],["1963-03-05",0.3797,0.3827,0.3789,0.3797,120000.0],["1963-03-06",0.3797,0.382,0.3774,0.3797,60800.0],["1963-03-07",0.3805,0.3872,0.3805,0.3872,104000.0],["1963-03-08",0.3872,0.391,0.3865,0.3903,91200.0],["1963-03-11",0.3903,0.3918,0.3872,0.391,129600.0],["1963-03-12",0.391,0.3933,0.391,0.3933,123200.0],["1963-03-13",0.3933,0.3933,0.391,0.3933,118400.0],["1963-03-14",0.3933,0.394,0.3918,0.3925,60800.0],["1963-03-15",0.3925,0.4031,0.3918,0.4008,254400.0],["1963-03-18",0.4008,0.4039,0.3925,0.3955,137600.0],["1963-03-19",0.3963,0.3986,0.3963,0.3978,84800.0],["1963-03-20",0.3978,0.4039,0.3971,0.4023,65600.0],["1963-03-21",0.4023,0.4039,0.4016,0.4031,62400.0],["1963-03-22",0.4031,0.4061,0.4023,0.4046,148800.0],["1963-03-25",0.4054,0.4152,0.4054,0.4152,150400.0],["1963-03-26",0.4152,0.4167,0.4091,0.4091,113600.0],["1963-03-27",0.4091,0.4129,0.4061,0.4091,145600.0],["1963-03-28",0.4091,0.4106,0.4061,0.4091,102400.0],["1963-03-29",0.4091,0.4099,0.4031,0.4031,131200.0],["1963-04-01",0.4031,0.4069,0.4001,0.4001,116800.0],["1963-04-02",0.4001,0.4039,0.3986,0.4016,134400.0],["1963-04-03",0.4016,0.4069,0.4016,0.4061,76800.0],["1963-04-04",0.4099,0.4144,0.4099,0.4144,196800.0],["1963-04-05",0.4137,0.4137,0.4106,0.4129,123200.0],["1963-04-08",0.4129,0.4159,0.4122,0.4122,139200.0],["1963-04-09",0.4122,0.4137,0.4069,0.4122,145600.0],["1963-04-10",0.4122,0.4152,0.4114,0.4144,169600.0],["1963-04-11",0.4144,0.4152,0.4122,0.4129,169600.0],["1963-04-15",0.4129,0.4137,0.4106,0.4122,161600.0],["1963-04-16",0.4122,0.4137,0.4084,0.4084,97600.0],["1963-04-17",0.4084,0.4122,0.4084,0.4091,96000.0],["1963-04-18",0.4091,0.4122,0.4084,0.4099,123200.0],["1963-04-19",0.4099,0.4122,0.4084,0.4122,118400.0],["1963-04-22",0.4122,0.4152,0.4106,0.4106,136000.0],["1963-04-23",0.4106,0.4152,0.4084,0.4137,86400.0],["1963-04-24",0.4137,0.4182,0.4122,0.4137,112000.0],["1963-04-25",0.4137,0.4152,0.4069,0.4106,96000.0],["1963-04-26",0.4106,0.4122,0.4076,0.4076,91200.0],["1963-04-29",0.4084,0.4122,0.4084,0.4106,73600.0],["1963-04-30",0.4106,0.4122,0.4076,0.4099,142400.0],["1963-05-01",0.4099,0.4106,0.4061,0.4061,115200.0],["1963-05-02",0.4061,0.4069,0.4016,0.4046,134400.0],["1963-05-03",0.4046,0.4084,0.4039,0.4061,99200.0],["1963-05-06",0.4061,0.4106,0.4061,0.4061,121600.0],["1963-05-07",0.4054,0.4054,0.3955,0.3955,169600.0],["1963-05-08",0.3955,0.3985,0.3955,0.3985,107200.0],["1963-05-09",0.3985,0.419,0.397,0.4,137600.0],["1963-05-10",0.4,0.4054,0.3993,0.4016,150400.0],["1963-05-13",0.4,0.4,0.397,0.3978,89600.0],["1963-05-14",0.3978,0.3978,0.3962,0.3978,78400.0],["1963-05-15",0.397,0.397,0.3894,0.3947,132800.0],["1963-05-16",0.3947,0.3955,0.3917,0.3932,88000.0],["1963-05-17",0.3932,0.3932,0.3886,0.3901,112000.0],["1963-05-20",0.3901,0.3939,0.3833,0.3894,192000.0],["1963-05-21",0.3917,0.3985,0.3917,0.3955,107200.0],["1963-05-22",0.3955,0.3993,0.3917,0.3924,92800.0],["1963-05-23",0.3924,0.3924,0.3894,0.3924,145600.0],["1963-05-24",0.3924,0.3955,0.3924,0.3947,136000.0],["1963-05-27",0.3939,0.3939,0.3886,0.3909,81600.0],["1963-05-28",0.3909,0.3932,0.3848,0.3863,404800.0],["1963-05-29",0.3886,0.3932,0.3886,0.3909,89600.0],["1963-05-31",0.3909,0.3924,0.3879,0.3879,105600.0],["1963-06-03",0.3879,0.3901,0.3871,0.3871,145600.0],["1963-06-04",0.3871,0.3886,0.3871,0.3871,107200.0],["1963-06-05",0.3879,0.3917,0.3879,0.3909,124800.0],["1963-06-06",0.3909,0.3939,0.3863,0.3901,676800.0],["1963-06-07",0.3901,0.3947,0.3901,0.3901,121600.0],["1963-06-10",0.3901,0.3939,0.3871,0.3894,129600.0],["1963-06-11",0.3894,0.3909,0.3871,0.3909,118400.0],["1963-06-12",0.3924,0.3978,0.3924,0.3978,163200.0],["1963-06-13",0.3978,0.4016,0.397,0.4,115200.0],["1963-06-14",0.4,0.4016,0.3985,0.4016,68800.0],["1963-06-17",0.4016,0.4016,0.397,0.4,88000.0],["1963-06-18",0.3993,0.3993,0.397,0.3978,97600.0],["1963-06-19",0.3978,0.3993,0.397,0.3978,139200.0],["1963-06-20",0.3978,0.3985,0.3947,0.3955,126400.0],["1963-06-21",0.3955,0.3955,0.3924,0.3955,129600.0],["1963-06-24",0.3955,0.3993,0.3947,0.3955,176000.0],["1963-06-25",0.3955,0.3978,0.3947,0.397,113600.0],["1963-06-26",0.397,0.3978,0.3947,0.3962,89600.0],["1963-06-27",0.3962,0.3962,0.3932,0.3955,81600.0],["1963-06-28",0.3955,0.3962,0.3932,0.3932,51200.0],["1963-07-01",0.3932,0.3955,0.3901,0.3901,99200.0],["1963-07-02",0.3901,0.397,0.3901,0.397,107200.0],["1963-07-03",0.397,0.3985,0.3947,0.3985,116800.0],["1963-07-05",0.3985,0.4031,0.3978,0.4031,142400.0],["1963-07-08",0.4031,0.4046,0.3993,0.4,84800.0],["1963-07-09",0.4,0.4023,0.3978,0.4,121600.0],["1963-07-10",0.4,0.4023,0.3978,0.3985,89600.0],["1963-07-11",0.3985,0.4008,0.3962,0.3962,102400.0],["1963-07-12",0.397,0.4,0.397,0.3978,91200.0],["1963-07-15",0.3978,0.3993,0.3962,0.3978,72000.0],["1963-07-16",0.3978,0.3985,0.397,0.3978,62400.0],["1963-07-17",0.3978,0.3993,0.397,0.3978,62400.0],["1963-07-18",0.3978,0.3993,0.397,0.397,78400.0],["1963-07-19",0.397,0.3985,0.397,0.397,78400.0],["1963-07-22",0.397,0.3993,0.3939,0.3962,107200.0],["1963-07-23",0.3962,0.3962,0.3939,0.3947,76800.0],["1963-07-24",0.3947,0.3978,0.3947,0.3978,70400.0],["1963-07-25",0.3978,0.3978,0.3924,0.3924,118400.0],["1963-07-26",0.3924,0.3985,0.3924,0.3985,76800.0],["1963-07-29",0.3985,0.4038,0.3985,0.4038,115200.0],["1963-07-30",0.4038,0.4061,0.4038,0.4046,188800.0],["1963-07-31",0.4054,0.4076,0.4054,0.4054,148800.0],["1963-08-01",0.4046,0.4046,0.4023,0.4046,118400.0],["1963-08-02",0.4046,0.4069,0.4023,0.4061,180800.0],["1963-08-05",0.4061,0.4084,0.4031,0.4076,92800.0],["1963-08-06",0.4084,0.413,0.4084,0.413,225600.0],["1963-08-07",0.4145,0.4145,0.4099,0.4114,99200.0],["1963-08-08",0.4114,0.4122,0.4068,0.4076,110400.0],["1963-08-09",0.4084,0.4107,0.4084,0.4107,99200.0],["1963-08-12",0.4107,0.4114,0.4091,0.4099,64000.0],["1963-08-13",0.4099,0.4107,0.4076,0.4076,68800.0],["1963-08-14",0.4076,0.4084,0.4053,0.4053,112000.0],["1963-08-15",0.4061,0.4084,0.4061,0.4076,115200.0],["1963-08-16",0.4076,0.4076,0.4045,0.4053,179200.0],["1963-08-19",0.4053,0.4068,0.4022,0.4045,75200.0],["1963-08-20",0.4045,0.4045,0.4015,0.4045,99200.0],["1963-08-21",0.4045,0.4053,0.4022,0.4045,120000.0],["1963-08-22",0.4045,0.4053,0.4022,0.4045,76800.0],["1963-08-23",0.4045,0.4068,0.4038,0.4038,126400.0],["1963-08-26",0.4038,0.4045,0.403,0.403,83200.0],["1963-08-27",0.403,0.4053,0.403,0.4053,86400.0],["1963-08-28",0.4053,0.4068,0.4038,0.4068,102400.0],["1963-08-29",0.4068,0.4068,0.4038,0.4045,241600.0],["1963-08-30",0.4045,0.4061,0.403,0.4061,182400.0],["1963-09-03",0.4061,0.4076,0.4045,0.4076,192000.0],["1963-09-04",0.4091,0.4145,0.4091,0.4145,262400.0],["1963-09-05",0.4145,0.4199,0.4114,0.4199,201600.0],["1963-09-06",0.4199,0.4237,0.4168,0.4183,142400.0],["1963-09-09",0.4183,0.4183,0.4122,0.413,100800.0],["1963-09-10",0.413,0.4145,0.4099,0.4122,118400.0],["1963-09-11",0.4122,0.4153,0.4122,0.4145,137600.0],["1963-09-12",0.4145,0.4153,0.4114,0.4137,144000.0],["1963-09-13",0.4137,0.4183,0.4114,0.4153,132800.0],["1963-09-16",0.4153,0.4176,0.4145,0.4168,96000.0],["1963-09-17",0.4168,0.4176,0.413,0.416,81600.0],["1963-09-18",0.416,0.416,0.4114,0.4137,147200.0],["1963-09-19",0.4137,0.4145,0.4091,0.4099,155200.0],["1963-09-20",0.4099,0.4107,0.4061,0.4076,124800.0],["1963-09-23",0.4076,0.4091,0.4045,0.4068,84800.0],["1963-09-24",0.4068,0.4091,0.4053,0.4091,83200.0],["1963-09-25",0.4091,0.4099,0.403,0.4061,152000.0],["1963-09-26",0.4061,0.4068,0.4045,0.4053,84800.0],["1963-09-27",0.4053,0.4061,0.4022,0.403,100800.0],["1963-09-30",0.403,0.403,0.393,0.3969,217600.0],["1963-10-01",0.3969,0.3984,0.3953,0.3984,120000.0],["1963-10-02",0.3984,0.3984,0.3953,0.3976,107200.0],["1963-10-03",0.3976,0.3999,0.3969,0.3984,108800.0],["1963-10-04",0.4007,0.4061,0.4007,0.4007,108800.0],["1963-10-07",0.4007,0.4038,0.3961,0.3961,113600.0],["1963-10-08",0.3961,0.3984,0.3923,0.3938,171200.0],["1963-10-09",0.393,0.393,0.3838,0.3877,163200.0],["1963-10-10",0.3877,0.3907,0.3831,0.3907,124800.0],["1963-10-11",0.3907,0.3946,0.39,0.3907,132800.0],["1963-10-14",0.3907,0.3976,0.3907,0.3976,104000.0],["1963-10-15",0.3976,0.4007,0.3953,0.3999,83200.0],["1963-10-16",0.3984,0.3984,0.3969,0.3976,67200.0],["1963-10-17",0.3976,0.3992,0.3961,0.3976,115200.0],["1963-10-18",0.3976,0.3976,0.3946,0.3961,120000.0],["1963-10-21",0.3961,0.3961,0.3892,0.3907,177600.0],["1963-10-22",0.3884,0.3884,0.3838,0.3861,107200.0],["1963-10-23",0.3861,0.3884,0.3854,0.3861,72000.0],["1963-10-24",0.3869,0.3915,0.3869,0.3892,75200.0],["1963-10-25",0.3892,0.3961,0.3892,0.3961,104000.0],["1963-10-28",0.3961,0.4007,0.3946,0.3969,156800.0],["1963-10-29",0.3969,0.3984,0.3923,0.3923,180800.0],["1963-10-30",0.3923,0.3969,0.39,0.3969,116800.0],["1963-10-31",0.3969,0.3969,0.3915,0.3953,88000.0],["1963-11-01",0.3953,0.3961,0.393,0.393,91200.0],["1963-11-04",0.393,0.3953,0.3907,0.393,148800.0],["1963-11-06",0.3907,0.3907,0.3845,0.3861,187200.0],["1963-11-07",0.3861,0.3861,0.3815,0.3838,192000.0],["1963-11-08",0.3838,0.3861,0.383,0.3861,192000.0],["1963-11-11",0.3861,0.3876,0.3845,0.3861,105600.0],["1963-11-12",0.3845,0.3845,0.3799,0.3799,150400.0],["1963-11-13",0.3799,0.3822,0.3784,0.3822,185600.0],["1963-11-14",0.3822,0.3822,0.3784,0.3822,144000.0],["1963-11-15",0.3822,0.3822,0.3722,0.3722,179200.0],["1963-11-18",0.3722,0.373,0.366,0.366,268800.0],["1963-11-19",0.366,0.3722,0.366,0.3699,273600.0],["1963-11-20",0.3699,0.3745,0.3668,0.3683,278400.0],["1963-11-21",0.3683,0.3691,0.3652,0.3691,158400.0],["1963-11-22",0.3683,0.3683,0.3529,0.3529,278400.0],["1963-11-26",0.3676,0.3714,0.3676,0.3683,355200.0],["1963-11-27",0.3683,0.3706,0.3645,0.3668,292800.0],["1963-11-29",0.3668,0.3706,0.3652,0.3706,246400.0],["1963-12-02",0.3706,0.373,0.3676,0.3676,214400.0],["1963-12-03",0.3676,0.3722,0.3668,0.3676,200000.0],["1963-12-04",0.3676,0.3699,0.366,0.3683,187200.0],["1963-12-05",0.3683,0.373,0.3668,0.3706,296000.0],["1963-12-06",0.3706,0.3714,0.3683,0.3691,169600.0],["1963-12-09",0.3691,0.3699,0.3676,0.3676,249600.0],["1963-12-10",0.3676,0.3699,0.3652,0.3691,160000.0],["1963-12-11",0.3691,0.3714,0.3676,0.3683,265600.0],["1963-12-12",0.3683,0.3706,0.3668,0.3706,147200.0],["1963-12-13",0.3714,0.3753,0.3714,0.3753,120000.0],["1963-12-16",0.3753,0.3768,0.373,0.3753,204800.0],["1963-12-17",0.3753,0.3753,0.3714,0.3737,161600.0],["1963-12-18",0.3737,0.3753,0.3714,0.373,251200.0],["1963-12-19",0.373,0.3753,0.373,0.3737,190400.0],["1963-12-20",0.3737,0.3737,0.3714,0.3722,161600.0],["1963-12-23",0.3722,0.373,0.3668,0.3683,196800.0],["1963-12-24",0.3683,0.3706,0.3676,0.3699,128000.0],["1963-12-26",0.3699,0.3706,0.3676,0.3706,137600.0],["1963-12-27",0.3706,0.3706,0.3683,0.3706,96000.0],["1963-12-30",0.3706,0.3706,0.3676,0.3683,209600.0],["1963-12-31",0.3683,0.3691,0.3668,0.3676,260800.0],["1964-01-02",0.3676,0.373,0.3668,0.3714,174400.0],["1964-01-03",0.373,0.3784,0.373,0.3768,227200.0],["1964-01-06",0.3768,0.3853,0.3768,0.3845,283200.0],["1964-01-07",0.3845,0.3845,0.3791,0.3815,294400.0],["1964-01-08",0.3815,0.3861,0.3807,0.3845,203200.0],["1964-01-09",0.3845,0.3876,0.3815,0.3853,212800.0],["1964-01-10",0.3853,0.3861,0.383,0.3838,208000.0],["1964-01-13",0.3838,0.3861,0.3838,0.3861,137600.0],["1964-01-14",0.3861,0.3884,0.3853,0.3853,176000.0],["1964-01-15",0.3853,0.3884,0.3845,0.3853,356800.0],["1964-01-16",0.3853,0.3876,0.3838,0.3861,291200.0],["1964-01-17",0.3861,0.3876,0.3815,0.3815,195200.0],["1964-01-20",0.3815,0.383,0.3791,0.3815,185600.0],["1964-01-21",0.3815,0.3876,0.3799,0.3869,214400.0],["1964-01-22",0.3869,0.3915,0.3861,0.3907,224000.0],["1964-01-23",0.3907,0.3938,0.39,0.393,166400.0],["1964-01-24",0.393,0.3946,0.3907,0.3923,147200.0],["1964-01-27",0.3923,0.4031,0.3907,0.4031,219200.0],["1964-01-28",0.4031,0.4062,0.3992,0.4062,256000.0],["1964-01-29",0.4062,0.4062,0.4015,0.4023,148800.0],["1964-01-30",0.3938,0.3938,0.3845,0.3853,286400.0],["1964-01-31",0.3853,0.3915,0.3838,0.3907,145600.0],["1964-02-03",0.3907,0.3946,0.39,0.393,153600.0],["1964-02-04",0.393,0.3946,0.3907,0.3923,139200.0],["1964-02-05",0.3923,0.3923,0.386,0.3884,166400.0],["1964-02-06",0.3884,0.3892,0.3853,0.386,172800.0],["1964-02-07",0.3868,0.3907,0.3868,0.3907,124800.0],["1964-02-10",0.3907,0.3923,0.3876,0.3876,113600.0],["1964-02-11",0.3876,0.3899,0.3868,0.3884,148800.0],["1964-02-12",0.3876,0.3876,0.3853,0.386,110400.0],["1964-02-13",0.386,0.3884,0.3853,0.3853,120000.0],["1964-02-14",0.3853,0.3876,0.3845,0.3845,163200.0],["1964-02-17",0.3845,0.3892,0.3845,0.3892,105600.0],["1964-02-18",0.3868,0.3868,0.3837,0.3853,188800.0],["1964-02-19",0.3837,0.3837,0.3798,0.3837,136000.0],["1964-02-20",0.3837,0.3899,0.3814,0.3899,236800.0],["1964-02-24",0.386,0.386,0.3814,0.386,193600.0],["1964-02-25",0.3853,0.3853,0.3829,0.3845,1006400.0],["1964-02-26",0.3845,0.3853,0.3814,0.3845,208000.0],["1964-02-27",0.3845,0.3853,0.3806,0.3806,118400.0],["1964-02-28",0.3806,0.3829,0.3775,0.3814,160000.0],["1964-03-02",0.3814,0.3829,0.3798,0.3806,116800.0],["1964-03-03",0.3806,0.3837,0.3806,0.3806,252800.0],["1964-03-04",0.3806,0.3837,0.3798,0.3814,166400.0],["1964-03-05",0.3814,0.3822,0.3767,0.3798,152000.0],["1964-03-06",0.3798,0.3814,0.3775,0.379,177600.0],["1964-03-09",0.379,0.3845,0.3767,0.3767,241600.0],["1964-03-10",0.3767,0.3798,0.3751,0.3775,225600.0],["1964-03-11",0.3775,0.379,0.3751,0.3783,257600.0],["1964-03-12",0.3783,0.3798,0.3759,0.3783,220800.0],["1964-03-13",0.3783,0.379,0.3759,0.3775,209600.0],["1964-03-16",0.3775,0.3783,0.3744,0.3744,155200.0],["1964-03-17",0.3744,0.3767,0.3736,0.3767,302400.0],["1964-03-18",0.3767,0.3845,0.3767,0.3845,412800.0],["1964-03-19",0.3845,0.3915,0.3822,0.3868,446400.0],["1964-03-20",0.3868,0.3868,0.3806,0.3822,300800.0],["1964-03-23",0.3822,0.3853,0.3806,0.3837,168000.0],["1964-03-24",0.3837,0.386,0.3814,0.3829,268800.0],["1964-03-25",0.3829,0.3837,0.3806,0.3837,188800.0],["1964-03-26",0.3829,0.3829,0.3783,0.3783,347200.0],["1964-03-30",0.3783,0.379,0.3751,0.379,219200.0],["1964-03-31",0.379,0.3798,0.3775,0.379,177600.0],["1964-04-01",0.379,0.379,0.3767,0.379,233600.0],["1964-04-02",0.3783,0.3783,0.3744,0.3751,432000.0],["1964-04-03",0.3751,0.3783,0.3744,0.3751,390400.0],["1964-04-06",0.3751,0.3783,0.3751,0.3775,236800.0],["1964-04-07",0.3775,0.3837,0.3759,0.3806,328000.0],["1964-04-08",0.3806,0.3822,0.3783,0.3814,201600.0],["1964-04-09",0.3814,0.3814,0.3783,0.3798,230400.0],["1964-04-10",0.3798,0.3822,0.379,0.3806,233600.0],["1964-04-13",0.3806,0.3845,0.3798,0.3814,182400.0],["1964-04-14",0.3822,0.3853,0.3822,0.3853,270400.0],["1964-04-15",0.386,0.3954,0.386,0.3954,491200.0],["1964-04-16",0.3954,0.4008,0.3907,0.3907,400000.0],["1964-04-17",0.3907,0.3923,0.3884,0.3884,275200.0],["1964-04-20",0.3884,0.3892,0.386,0.3892,273600.0],["1964-04-21",0.3892,0.4001,0.3845,0.3977,518400.0],["1964-04-22",0.3985,0.4071,0.3985,0.4016,356800.0],["1964-04-23",0.4016,0.4078,0.4001,0.4078,380800.0],["1964-04-24",0.4078,0.4094,0.4063,0.4078,414400.0],["1964-04-27",0.4078,0.4086,0.4016,0.4063,108800.0],["1964-04-28",0.4063,0.4156,0.4055,0.4109,371200.0],["1964-04-29",0.4109,0.4133,0.4078,0.4102,275200.0],["1964-04-30",0.4102,0.4187,0.4086,0.4187,228800.0],["1964-05-01",0.4187,0.4195,0.4133,0.418,241600.0],["1964-05-04",0.4187,0.4242,0.4187,0.4211,323200.0],["1964-05-05",0.4124,0.4124,0.3975,0.4124,244800.0],["1964-05-06",0.4117,0.4117,0.4054,0.4085,236800.0],["1964-05-07",0.4085,0.4117,0.4038,0.4038,228800.0],["1964-05-08",0.4038,0.4062,0.3999,0.4022,216000.0],["1964-05-11",0.4022,0.403,0.3991,0.3991,113600.0],["1964-05-12",0.3991,0.4015,0.396,0.396,163200.0],["1964-05-13",0.3952,0.3952,0.3913,0.3936,105600.0],["1964-05-14",0.3936,0.3952,0.3889,0.3897,196800.0],["1964-05-15",0.3897,0.3944,0.3897,0.3944,116800.0],["1964-05-18",0.3944,0.3952,0.3897,0.3897,123200.0],["1964-05-19",0.3897,0.3928,0.3897,0.3921,182400.0],["1964-05-20",0.3921,0.3921,0.3889,0.3913,113600.0],["1964-05-21",0.3913,0.3944,0.3881,0.3889,188800.0],["1964-05-22",0.3889,0.3889,0.3811,0.3889,227200.0],["1964-05-25",0.3889,0.3889,0.3842,0.3858,88000.0],["1964-05-26",0.3858,0.3881,0.3858,0.3858,224000.0],["1964-05-27",0.3858,0.3881,0.3858,0.3881,142400.0],["1964-05-28",0.3881,0.3889,0.3858,0.3881,177600.0],["1964-06-01",0.3881,0.3928,0.3858,0.3881,291200.0],["1964-06-02",0.3881,0.3905,0.3866,0.3874,168000.0],["1964-06-03",0.3874,0.3889,0.3858,0.3874,179200.0],["1964-06-04",0.3874,0.3874,0.3826,0.3858,139200.0],["1964-06-05",0.3858,0.3897,0.3842,0.3874,177600.0],["1964-06-08",0.3874,0.3881,0.3858,0.3881,100800.0],["1964-06-09",0.3881,0.3905,0.3866,0.3905,161600.0],["1964-06-10",0.3905,0.3944,0.3897,0.3944,110400.0],["1964-06-11",0.3944,0.4015,0.3928,0.3999,187200.0],["1964-06-12",0.3999,0.4007,0.3952,0.3983,156800.0],["1964-06-15",0.4007,0.407,0.4007,0.4046,128000.0],["1964-06-16",0.4046,0.407,0.403,0.4054,201600.0],["1964-06-17",0.407,0.4124,0.407,0.4124,283200.0],["1964-06-18",0.4101,0.4101,0.4038,0.4046,156800.0],["1964-06-19",0.4046,0.407,0.4015,0.4015,124800.0],["1964-06-22",0.4022,0.407,0.4022,0.4046,121600.0],["1964-06-23",0.4046,0.4054,0.4022,0.4054,128000.0],["1964-06-24",0.407,0.4101,0.407,0.4101,155200.0],["1964-06-25",0.4101,0.4117,0.4046,0.4101,334400.0],["1964-06-26",0.4101,0.4117,0.4077,0.4077,97600.0],["1964-06-29",0.4077,0.4085,0.4054,0.4062,105600.0],["1964-06-30",0.4062,0.407,0.4022,0.4038,164800.0],["1964-07-01",0.4038,0.407,0.403,0.4038,158400.0],["1964-07-02",0.4038,0.407,0.403,0.403,190400.0],["1964-07-06",0.403,0.407,0.4022,0.4054,171200.0],["1964-07-07",0.4054,0.4085,0.4046,0.4085,240000.0],["1964-07-08",0.4085,0.4164,0.4077,0.4156,289600.0],["1964-07-09",0.4156,0.4226,0.4148,0.4219,318400.0],["1964-07-10",0.4226,0.4266,0.4226,0.425,268800.0],["1964-07-13",0.425,0.4289,0.425,0.4289,273600.0],["1964-07-14",0.4289,0.4289,0.4242,0.4273,180800.0],["1964-07-15",0.4266,0.4266,0.4179,0.4219,208000.0],["1964-07-16",0.4219,0.4242,0.4203,0.4234,196800.0],["1964-07-17",0.4234,0.4258,0.4226,0.4258,257600.0],["1964-07-20",0.4258,0.4266,0.4234,0.4234,166400.0],["1964-07-21",0.4234,0.4234,0.4179,0.4203,188800.0],["1964-07-22",0.4203,0.4203,0.4124,0.4179,230400.0],["1964-07-23",0.4179,0.4203,0.414,0.414,192000.0],["1964-07-24",0.414,0.4164,0.4109,0.4132,212800.0],["1964-07-27",0.4132,0.414,0.4093,0.4101,100800.0],["1964-07-28",0.4101,0.4109,0.4054,0.4054,180800.0],["1964-07-29",0.4054,0.4093,0.4046,0.4093,193600.0],["1964-07-30",0.4093,0.4148,0.4085,0.4148,136000.0],["1964-07-31",0.4148,0.4164,0.4132,0.414,147200.0],["1964-08-03",0.414,0.4242,0.4117,0.4156,86400.0],["1964-08-04",0.4156,0.4164,0.4077,0.4077,203200.0],["1964-08-05",0.4109,0.4156,0.4046,0.4125,188800.0],["1964-08-06",0.4125,0.4125,0.4046,0.4046,121600.0],["1964-08-07",0.4054,0.4109,0.4054,0.4093,118400.0],["1964-08-10",0.4093,0.4109,0.4062,0.4101,97600.0],["1964-08-11",0.4101,0.4101,0.4062,0.4069,97600.0],["1964-08-12",0.4069,0.4101,0.4062,0.4069,120000.0],["1964-08-13",0.4069,0.4101,0.4062,0.4077,115200.0],["1964-08-14",0.4077,0.4085,0.4062,0.4085,84800.0],["1964-08-17",0.4085,0.4085,0.4054,0.4085,126400.0],["1964-08-18",0.4085,0.4085,0.4062,0.4062,139200.0],["1964-08-19",0.4062,0.4109,0.4054,0.4085,179200.0],["1964-08-20",0.4085,0.4101,0.4077,0.4101,91200.0],["1964-08-21",0.4101,0.4101,0.4062,0.4062,107200.0],["1964-08-24",0.4062,0.4077,0.4062,0.4077,92800.0],["1964-08-25",0.4077,0.4085,0.4046,0.4077,112000.0],["1964-08-26",0.4077,0.4093,0.4054,0.4093,60800.0],["1964-08-27",0.4085,0.4085,0.4054,0.4062,86400.0],["1964-08-28",0.4062,0.4077,0.4054,0.4062,94400.0],["1964-08-31",0.4062,0.4077,0.4054,0.4077,56000.0],["1964-09-01",0.4069,0.4069,0.4046,0.4069,110400.0],["1964-09-02",0.4069,0.4077,0.4046,0.4069,91200.0],["1964-09-03",0.4069,0.4077,0.4062,0.4077,102400.0],["1964-09-04",0.4077,0.4101,0.4062,0.4101,80000.0],["1964-09-08",0.4101,0.4109,0.4085,0.4109,102400.0],["1964-09-09",0.4117,0.4141,0.4117,0.4125,139200.0],["1964-09-10",0.4125,0.4141,0.4093,0.4125,142400.0],["1964-09-11",0.4125,0.4172,0.4125,0.4172,171200.0],["1964-09-14",0.4188,0.4228,0.4188,0.4204,195200.0],["1964-09-15",0.4204,0.4212,0.4148,0.4164,139200.0],["1964-09-16",0.4164,0.4164,0.4109,0.4133,164800.0],["1964-09-17",0.4133,0.4141,0.4101,0.4117,126400.0],["1964-09-18",0.4117,0.4117,0.4093,0.4101,115200.0],["1964-09-21",0.4101,0.4125,0.4093,0.4101,89600.0],["1964-09-22",0.4101,0.4133,0.4101,0.4133,148800.0],["1964-09-23",0.4133,0.4133,0.4093,0.4133,182400.0],["1964-09-24",0.4133,0.4133,0.4077,0.4101,302400.0],["1964-09-25",0.4101,0.4101,0.4062,0.4085,112000.0],["1964-09-28",0.4085,0.4093,0.4038,0.4085,206400.0],["1964-09-29",0.4085,0.4101,0.4054,0.4062,142400.0],["1964-09-30",0.4062,0.4085,0.4062,0.4069,136000.0],["1964-10-01",0.4069,0.4077,0.4054,0.4069,121600.0],["1964-10-02",0.4069,0.4085,0.4054,0.4085,97600.0],["1964-10-05",0.4085,0.4141,0.4077,0.4141,179200.0],["1964-10-06",0.4141,0.4172,0.4109,0.4133,171200.0],["1964-10-07",0.4133,0.4156,0.4117,0.4148,128000.0],["1964-10-08",0.4156,0.4259,0.4156,0.4243,286400.0],["1964-10-09",0.4243,0.4283,0.4243,0.4275,195200.0],["1964-10-12",0.4275,0.4314,0.4275,0.4307,169600.0],["1964-10-13",0.4307,0.4314,0.4275,0.4283,187200.0],["1964-10-14",0.4283,0.4283,0.4228,0.4228,246400.0],["1964-10-15",0.422,0.422,0.4133,0.4156,256000.0],["1964-10-16",0.4172,0.4275,0.4172,0.4267,225600.0],["1964-10-19",0.4267,0.4299,0.4267,0.4291,136000.0],["1964-10-20",0.4291,0.4291,0.4243,0.4251,137600.0],["1964-10-21",0.4251,0.4275,0.4243,0.4259,126400.0],["1964-10-22",0.4251,0.4251,0.4204,0.422,126400.0],["1964-10-23",0.422,0.422,0.4188,0.4196,134400.0],["1964-10-26",0.4196,0.4204,0.418,0.418,180800.0],["1964-10-27",0.4172,0.4172,0.4125,0.4148,187200.0],["1964-10-28",0.4156,0.4243,0.4156,0.4235,198400.0],["1964-10-29",0.4228,0.4228,0.4188,0.422,145600.0],["1964-10-30",0.422,0.4259,0.4212,0.4243,180800.0],["1964-11-02",0.4243,0.4259,0.418,0.4235,195200.0],["1964-11-04",0.4267,0.433,0.4267,0.433,342400.0],["1964-11-05",0.4365,0.4381,0.4333,0.4365,182400.0],["1964-11-06",0.4365,0.4397,0.4333,0.4397,142400.0],["1964-11-09",0.4397,0.4421,0.4333,0.4333,332800.0],["1964-11-10",0.4341,0.4389,0.4341,0.4357,323200.0],["1964-11-11",0.4357,0.4405,0.4349,0.4405,107200.0],["1964-11-12",0.4405,0.4461,0.4389,0.4461,252800.0],["1964-11-13",0.4461,0.4493,0.4461,0.4493,257600.0],["1964-11-16",0.4501,0.4604,0.4501,0.4604,201600.0],["1964-11-17",0.462,0.4676,0.462,0.462,313600.0],["1964-11-18",0.462,0.466,0.462,0.4644,204800.0],["1964-11-19",0.4652,0.47,0.4652,0.4692,252800.0],["1964-11-20",0.4692,0.4708,0.4652,0.4652,137600.0],["1964-11-23",0.4644,0.4644,0.4533,0.4556,275200.0],["1964-11-24",0.4556,0.4564,0.4509,0.4548,161600.0],["1964-11-25",0.4548,0.4636,0.4533,0.4628,262400.0],["1964-11-27",0.4628,0.4644,0.462,0.4636,123200.0],["1964-11-30",0.4636,0.4636,0.4548,0.4548,96000.0],["1964-12-01",0.4525,0.4525,0.4429,0.4429,182400.0],["1964-12-02",0.4429,0.4453,0.4405,0.4413,286400.0],["1964-12-03",0.4429,0.4477,0.4429,0.4453,219200.0],["1964-12-04",0.4469,0.4501,0.4469,0.4501,256000.0],["1964-12-07",0.4525,0.4572,0.4525,0.4564,182400.0],["1964-12-08",0.4556,0.4556,0.4493,0.4517,176000.0],["1964-12-09",0.4517,0.4517,0.4461,0.4485,136000.0],["1964-12-10",0.4485,0.4501,0.4437,0.4501,176000.0],["1964-12-11",0.4501,0.4501,0.4469,0.4469,150400.0],["1964-12-14",0.4469,0.4509,0.4429,0.4445,144000.0],["1964-12-15",0.4445,0.4445,0.4389,0.4413,145600.0],["1964-12-16",0.4413,0.4429,0.4405,0.4413,102400.0],["1964-12-17",0.4413,0.4421,0.4397,0.4421,88000.0],["1964-12-18",0.4421,0.4429,0.4405,0.4421,120000.0],["1964-12-21",0.4421,0.4437,0.4413,0.4429,150400.0],["1964-12-22",0.4429,0.4437,0.4413,0.4437,124800.0],["1964-12-23",0.4437,0.4453,0.4421,0.4453,211200.0],["1964-12-24",0.4453,0.4485,0.4445,0.4477,102400.0],["1964-12-28",0.4477,0.4509,0.4477,0.4509,65600.0],["1964-12-29",0.4509,0.4517,0.4493,0.4509,88000.0],["1964-12-30",0.4509,0.458,0.4501,0.4564,80000.0],["1964-12-31",0.4644,0.4692,0.4644,0.4676,238400.0],["1965-01-04",0.4676,0.4676,0.4572,0.4636,169600.0],["1965-01-05",0.4636,0.4668,0.4636,0.466,142400.0],["1965-01-06",0.466,0.4684,0.4652,0.4676,121600.0],["1965-01-07",0.4676,0.4676,0.4604,0.4652,179200.0],["1965-01-08",0.4652,0.466,0.462,0.4652,124800.0],["1965-01-11",0.4652,0.4692,0.462,0.4692,224000.0],["1965-01-12",0.4708,0.4795,0.4708,0.4795,316800.0],["1965-01-13",0.4795,0.4835,0.4795,0.4819,374400.0],["1965-01-14",0.4819,0.4819,0.4748,0.4764,308800.0],["1965-01-15",0.478,0.4827,0.478,0.4819,158400.0],["1965-01-18",0.4819,0.4835,0.4787,0.4795,432000.0],["1965-01-19",0.4795,0.4827,0.4787,0.4811,123200.0],["1965-01-20",0.4811,0.4859,0.4811,0.4819,132800.0],["1965-01-21",0.4795,0.4795,0.4716,0.4764,288000.0],["1965-01-22",0.4748,0.4748,0.4684,0.4724,273600.0],["1965-01-25",0.4724,0.4732,0.4668,0.47,144000.0],["1965-01-26",0.47,0.4716,0.47,0.47,86400.0],["1965-01-27",0.47,0.4716,0.4668,0.4692,115200.0],["1965-01-28",0.4692,0.4716,0.4684,0.47,283200.0],["1965-01-29",0.47,0.4708,0.4644,0.4652,308800.0],["1965-02-01",0.466,0.4692,0.466,0.4668,166400.0],["1965-02-02",0.4668,0.4684,0.466,0.466,145600.0],["1965-02-03",0.466,0.4708,0.4652,0.47,152000.0],["1965-02-04",0.4684,0.4684,0.462,0.4628,256000.0],["1965-02-05",0.4607,0.4607,0.4511,0.4551,248000.0],["1965-02-08",0.4551,0.4591,0.4431,0.4591,308800.0],["1965-02-09",0.4591,0.4631,0.4575,0.4591,240000.0],["1965-02-10",0.4591,0.4615,0.4527,0.4527,152000.0],["1965-02-11",0.4527,0.4551,0.4463,0.4463,283200.0],["1965-02-12",0.4471,0.4559,0.4471,0.4559,206400.0],["1965-02-15",0.4559,0.4583,0.4527,0.4527,241600.0],["1965-02-16",0.4527,0.4551,0.4519,0.4551,155200.0],["1965-02-17",0.4551,0.4575,0.4535,0.4535,196800.0],["1965-02-18",0.4535,0.4559,0.4527,0.4551,144000.0],["1965-02-19",0.4551,0.4583,0.4551,0.4575,99200.0],["1965-02-23",0.4575,0.4631,0.4575,0.4623,129600.0],["1965-02-24",0.4639,0.4704,0.4639,0.4688,209600.0],["1965-02-25",0.472,0.4768,0.472,0.4744,163200.0],["1965-02-26",0.4744,0.4784,0.4736,0.4736,110400.0],["1965-03-01",0.4736,0.4768,0.4712,0.4712,219200.0],["1965-03-02",0.4712,0.4744,0.4712,0.4736,102400.0],["1965-03-03",0.4736,0.4736,0.4623,0.4623,260800.0],["1965-03-04",0.4615,0.4615,0.4431,0.4479,524800.0],["1965-03-05",0.4479,0.4479,0.4375,0.4479,313600.0],["1965-03-08",0.4479,0.4535,0.4479,0.4495,200000.0],["1965-03-09",0.4495,0.4527,0.4479,0.4495,145600.0],["1965-03-10",0.4495,0.4495,0.4455,0.4479,110400.0],["1965-03-11",0.4479,0.4487,0.4471,0.4479,108800.0],["1965-03-12",0.4479,0.4479,0.4447,0.4447,142400.0],["1965-03-15",0.4447,0.4455,0.4391,0.4399,324800.0],["1965-03-16",0.4383,0.4383,0.4334,0.4334,241600.0],["1965-03-17",0.4334,0.4375,0.4326,0.4375,244800.0],["1965-03-18",0.4375,0.4415,0.4358,0.4407,142400.0],["1965-03-19",0.4407,0.4415,0.4366,0.4383,148800.0],["1965-03-22",0.4383,0.4383,0.4326,0.4366,171200.0],["1965-03-23",0.4366,0.4383,0.4342,0.4383,75200.0],["1965-03-24",0.4383,0.4415,0.4358,0.4399,110400.0],["1965-03-25",0.4399,0.4423,0.4366,0.4375,92800.0],["1965-03-26",0.4375,0.4391,0.435,0.435,132800.0],["1965-03-29",0.435,0.4366,0.4342,0.435,120000.0],["1965-03-30",0.4366,0.4479,0.4366,0.4463,166400.0],["1965-03-31",0.4463,0.4511,0.4463,0.4487,148800.0],["1965-04-01",0.4479,0.4479,0.4439,0.4463,120000.0],["1965-04-02",0.4463,0.4487,0.4439,0.4471,145600.0],["1965-04-05",0.4455,0.4455,0.4423,0.4447,113600.0],["1965-04-06",0.4447,0.4455,0.4431,0.4431,100800.0],["1965-04-07",0.4431,0.4447,0.4407,0.4447,168000.0],["1965-04-08",0.4447,0.4487,0.4439,0.4479,174400.0],["1965-04-09",0.4479,0.4511,0.4455,0.4455,184000.0],["1965-04-12",0.4463,0.4511,0.4463,0.4463,121600.0],["1965-04-13",0.4463,0.4495,0.4439,0.4463,150400.0],["1965-04-14",0.4463,0.4503,0.4447,0.4487,182400.0],["1965-04-15",0.4487,0.4543,0.4463,0.4463,176000.0],["1965-04-19",0.4471,0.4495,0.4471,0.4479,168000.0],["1965-04-20",0.4479,0.4503,0.4471,0.4487,105600.0],["1965-04-21",0.4487,0.4495,0.4447,0.4495,179200.0],["1965-04-22",0.4495,0.4519,0.4487,0.4495,190400.0],["1965-04-23",0.4495,0.4527,0.4495,0.4511,184000.0],["1965-04-26",0.4511,0.4511,0.4471,0.4511,188800.0],["1965-04-27",0.4511,0.4543,0.4511,0.4527,203200.0],["1965-04-28",0.4527,0.4527,0.4495,0.4503,174400.0],["1965-04-29",0.4503,0.4503,0.4471,0.4495,131200.0],["1965-04-30",0.4479,0.4479,0.4431,0.4447,144000.0],["1965-05-03",0.4447,0.4487,0.4415,0.4431,182400.0],["1965-05-04",0.4431,0.4471,0.4423,0.4455,201600.0],["1965-05-05",0.449,0.4523,0.4458,0.4507,216000.0],["1965-05-06",0.4507,0.4515,0.4458,0.4466,252800.0],["1965-05-07",0.449,0.4539,0.449,0.4531,177600.0],["1965-05-10",0.4531,0.4531,0.4515,0.4515,75200.0],["1965-05-11",0.4515,0.4531,0.4482,0.449,139200.0],["1965-05-12",0.4498,0.4515,0.4498,0.4498,137600.0],["1965-05-13",0.4498,0.4523,0.449,0.4498,132800.0],["1965-05-14",0.4507,0.4531,0.4507,0.4507,124800.0],["1965-05-17",0.4515,0.4547,0.4515,0.4515,182400.0],["1965-05-18",0.4515,0.4515,0.4482,0.4498,107200.0],["1965-05-19",0.4515,0.4563,0.4515,0.4563,115200.0],["1965-05-20",0.4563,0.462,0.4563,0.4604,214400.0],["1965-05-21",0.4604,0.4612,0.4587,0.4604,168000.0],["1965-05-24",0.4604,0.462,0.4563,0.4563,180800.0],["1965-05-25",0.4563,0.4571,0.4547,0.4571,116800.0],["1965-05-26",0.4571,0.4587,0.4515,0.4523,163200.0],["1965-05-27",0.4523,0.4523,0.449,0.449,158400.0],["1965-05-28",0.4498,0.4547,0.4498,0.4531,171200.0],["1965-06-01",0.4531,0.4547,0.4507,0.4507,96000.0],["1965-06-02",0.4498,0.4498,0.4442,0.4466,246400.0],["1965-06-03",0.4466,0.4498,0.4466,0.4482,148800.0],["1965-06-04",0.4482,0.4515,0.4482,0.4498,104000.0],["1965-06-07",0.4498,0.4523,0.4474,0.4523,246400.0],["1965-06-08",0.4523,0.4523,0.449,0.4507,100800.0],["1965-06-09",0.4507,0.4531,0.4466,0.4466,196800.0],["1965-06-10",0.4458,0.4458,0.4426,0.4458,313600.0],["1965-06-11",0.4458,0.4482,0.445,0.4466,124800.0],["1965-06-14",0.4466,0.4498,0.4409,0.4442,184000.0],["1965-06-15",0.4434,0.4434,0.4369,0.4426,248000.0],["1965-06-16",0.4434,0.4482,0.4434,0.4482,153600.0],["1965-06-17",0.4482,0.4498,0.4466,0.4466,200000.0],["1965-06-18",0.4466,0.449,0.445,0.445,105600.0],["1965-06-21",0.445,0.4474,0.4434,0.4466,155200.0],["1965-06-22",0.4466,0.4466,0.4442,0.4466,99200.0],["1965-06-23",0.4466,0.449,0.445,0.449,152000.0],["1965-06-24",0.449,0.449,0.4426,0.4434,131200.0],["1965-06-25",0.4426,0.4426,0.4369,0.4369,187200.0],["1965-06-28",0.4361,0.4361,0.4296,0.432,248000.0],["1965-06-29",0.432,0.4369,0.4296,0.4304,270400.0],["1965-06-30",0.4312,0.4426,0.4312,0.4418,288000.0],["1965-07-01",0.4426,0.4515,0.4426,0.4498,172800.0],["1965-07-02",0.4498,0.4539,0.4482,0.4539,115200.0],["1965-07-06",0.4539,0.4571,0.449,0.4523,147200.0],["1965-07-07",0.4523,0.4539,0.4498,0.4539,116800.0],["1965-07-08",0.4539,0.462,0.4531,0.4612,131200.0],["1965-07-09",0.462,0.4644,0.462,0.4636,142400.0],["1965-07-12",0.4636,0.466,0.4628,0.4652,145600.0],["1965-07-13",0.4652,0.4652,0.4636,0.4652,89600.0],["1965-07-14",0.4652,0.4676,0.4636,0.4676,235200.0],["1965-07-15",0.4676,0.4676,0.4628,0.4636,241600.0],["1965-07-16",0.4636,0.4676,0.4636,0.466,209600.0],["1965-07-19",0.466,0.466,0.4628,0.4652,81600.0],["1965-07-20",0.4652,0.4676,0.4612,0.4628,152000.0],["1965-07-21",0.4596,0.4596,0.4563,0.4579,166400.0],["1965-07-22",0.4579,0.4587,0.4547,0.4563,97600.0],["1965-07-23",0.4571,0.4644,0.4571,0.4628,120000.0],["1965-07-26",0.4628,0.4644,0.4579,0.462,73600.0],["1965-07-27",0.4612,0.4612,0.4571,0.4579,76800.0],["1965-07-28",0.4579,0.4628,0.4555,0.4628,92800.0],["1965-07-29",0.4628,0.4644,0.4604,0.4628,158400.0],["1965-07-30",0.4636,0.4701,0.4636,0.4701,121600.0],["1965-08-02",0.4717,0.4757,0.4717,0.4757,142400.0],["1965-08-03",0.4757,0.4782,0.4733,0.4757,113600.0],["1965-08-04",0.4757,0.479,0.4733,0.4774,171200.0],["1965-08-05",0.4809,0.485,0.4793,0.4834,107200.0],["1965-08-06",0.4834,0.4875,0.4826,0.4826,89600.0],["1965-08-09",0.4826,0.4842,0.4785,0.4801,100800.0],["1965-08-10",0.4801,0.4826,0.4801,0.4826,116800.0],["1965-08-11",0.485,0.4875,0.485,0.4875,134400.0],["1965-08-12",0.4875,0.4899,0.4866,0.4891,196800.0],["1965-08-13",0.4907,0.4948,0.4907,0.494,172800.0],["1965-08-16",0.494,0.4948,0.4883,0.4883,86400.0],["1965-08-17",0.4891,0.4924,0.4891,0.4915,120000.0],["1965-08-18",0.4915,0.4915,0.485,0.485,75200.0],["1965-08-19",0.4858,0.4891,0.4858,0.4858,140800.0],["1965-08-20",0.4842,0.4842,0.4809,0.4842,86400.0],["1965-08-23",0.4842,0.4842,0.4801,0.4809,123200.0],["1965-08-24",0.4809,0.4842,0.4801,0.4818,56000.0],["1965-08-25",0.4818,0.4818,0.4777,0.4809,100800.0],["1965-08-26",0.4809,0.4818,0.4785,0.4801,73600.0],["1965-08-27",0.4801,0.4818,0.4793,0.4818,110400.0],["1965-08-30",0.4818,0.4826,0.4777,0.4818,91200.0],["1965-08-31",0.4818,0.4842,0.4801,0.4809,160000.0],["1965-09-01",0.4809,0.4826,0.4793,0.4809,92800.0],["1965-09-02",0.4809,0.4842,0.4801,0.4842,152000.0],["1965-09-03",0.4842,0.4858,0.4801,0.4818,132800.0],["1965-09-07",0.4818,0.4842,0.4809,0.4826,294400.0],["1965-09-08",0.4826,0.485,0.4818,0.4826,139200.0],["1965-09-09",0.4826,0.4858,0.4826,0.4858,155200.0],["1965-09-10",0.4875,0.4948,0.4875,0.4948,225600.0],["1965-09-13",0.4948,0.4981,0.4948,0.4972,176000.0],["1965-09-14",0.4972,0.4981,0.494,0.4948,225600.0],["1965-09-15",0.4948,0.4997,0.4948,0.4981,260800.0],["1965-09-16",0.4997,0.5054,0.4997,0.503,136000.0],["1965-09-17",0.503,0.5046,0.5005,0.5046,164800.0],["1965-09-20",0.5046,0.5062,0.5013,0.5062,147200.0],["1965-09-21",0.5062,0.5062,0.503,0.5046,184000.0],["1965-09-22",0.5046,0.5103,0.503,0.507,150400.0],["1965-09-23",0.507,0.5111,0.5046,0.5087,91200.0],["1965-09-24",0.5087,0.5103,0.5046,0.5078,81600.0],["1965-09-27",0.5078,0.5078,0.503,0.5046,75200.0],["1965-09-28",0.5046,0.5046,0.4997,0.4997,145600.0],["1965-09-29",0.4997,0.503,0.4981,0.4981,121600.0],["1965-09-30",0.4981,0.5005,0.4964,0.4981,113600.0],["1965-10-01",0.4981,0.4981,0.4956,0.4981,140800.0],["1965-10-04",0.4981,0.4981,0.4964,0.4981,96000.0],["1965-10-05",0.4981,0.5013,0.4972,0.5013,110400.0],["1965-10-06",0.5013,0.5095,0.5005,0.5095,148800.0],["1965-10-07",0.5095,0.5127,0.5087,0.5111,94400.0],["1965-10-08",0.5111,0.5127,0.5103,0.5119,124800.0],["1965-10-11",0.5119,0.5119,0.5095,0.5095,120000.0],["1965-10-12",0.5095,0.5119,0.5095,0.5095,52800.0],["1965-10-13",0.5095,0.5103,0.5062,0.507,124800.0],["1965-10-14",0.507,0.5078,0.5046,0.5062,115200.0],["1965-10-15",0.5062,0.5087,0.5021,0.5062,164800.0],["1965-10-18",0.5062,0.5103,0.5054,0.5054,190400.0],["1965-10-19",0.5054,0.507,0.5038,0.5046,72000.0],["1965-10-20",0.5046,0.5046,0.4981,0.5013,150400.0],["1965-10-21",0.5013,0.5038,0.4997,0.5038,158400.0],["1965-10-22",0.5038,0.5078,0.503,0.5038,147200.0],["1965-10-25",0.5038,0.5087,0.5038,0.5062,102400.0],["1965-10-26",0.5062,0.5127,0.5062,0.5103,132800.0],["1965-10-27",0.5103,0.516,0.5087,0.5152,166400.0],["1965-10-28",0.5152,0.5176,0.5087,0.5103,153600.0],["1965-10-29",0.5087,0.5087,0.5054,0.507,179200.0],["1965-11-01",0.507,0.5087,0.5054,0.507,139200.0],["1965-11-03",0.507,0.5135,0.507,0.5135,171200.0],["1965-11-04",0.5135,0.5152,0.5087,0.5119,568000.0],["1965-11-05",0.5152,0.5152,0.5095,0.5095,126400.0],["1965-11-08",0.5095,0.5127,0.5095,0.5103,89600.0],["1965-11-09",0.5103,0.5127,0.5103,0.5111,124800.0],["1965-11-10",0.5111,0.5144,0.5103,0.5144,96000.0],["1965-11-11",0.5144,0.5168,0.5136,0.5168,102400.0],["1965-11-12",0.5168,0.5193,0.5152,0.5152,102400.0],["1965-11-15",0.5152,0.5193,0.5152,0.516,104000.0],["1965-11-16",0.516,0.5185,0.5144,0.5144,76800.0],["1965-11-17",0.5144,0.5185,0.5127,0.5144,91200.0],["1965-11-18",0.5144,0.516,0.5078,0.5095,139200.0],["1965-11-19",0.5095,0.5127,0.507,0.507,110400.0],["1965-11-22",0.507,0.5095,0.507,0.5095,68800.0],["1965-11-23",0.5095,0.5127,0.5078,0.5095,129600.0],["1965-11-24",0.5095,0.5119,0.5086,0.5119,100800.0],["1965-11-26",0.5119,0.5127,0.5103,0.5119,70400.0],["1965-11-29",0.5119,0.516,0.5119,0.5144,70400.0],["1965-11-30",0.5144,0.5185,0.5111,0.5152,132800.0],["1965-12-01",0.5168,0.5193,0.5168,0.5185,59200.0],["1965-12-02",0.5185,0.5193,0.5144,0.5177,108800.0],["1965-12-03",0.5177,0.5185,0.5152,0.5185,108800.0],["1965-12-06",0.5144,0.5144,0.5095,0.5127,160000.0],["1965-12-07",0.5127,0.5185,0.5095,0.5185,123200.0],["1965-12-08",0.5185,0.5218,0.5177,0.5193,115200.0],["1965-12-09",0.5193,0.5242,0.5177,0.5218,190400.0],["1965-12-10",0.5218,0.5242,0.5193,0.521,118400.0],["1965-12-13",0.521,0.5218,0.5168,0.5193,107200.0],["1965-12-14",0.5193,0.5226,0.5152,0.5168,172800.0],["1965-12-15",0.5168,0.5226,0.5127,0.5177,195200.0],["1965-12-16",0.5177,0.5201,0.5127,0.5127,97600.0],["1965-12-17",0.5127,0.5152,0.5103,0.5152,104000.0],["1965-12-20",0.5152,0.5201,0.5136,0.5136,137600.0],["1965-12-21",0.5144,0.5226,0.5144,0.5144,140800.0],["1965-12-22",0.5168,0.5242,0.5168,0.5226,153600.0],["1965-12-23",0.5226,0.5226,0.4996,0.4996,153600.0],["1965-12-27",0.516,0.5201,0.516,0.5185,107200.0],["1965-12-28",0.5177,0.5177,0.5127,0.516,129600.0],["1965-12-29",0.516,0.5218,0.5144,0.5201,96000.0],["1965-12-30",0.521,0.5234,0.521,0.521,99200.0],["1965-12-31",0.5226,0.5251,0.5226,0.5251,89600.0],["1966-01-03",0.5242,0.5242,0.5218,0.5226,64000.0],["1966-01-04",0.5226,0.5251,0.521,0.5218,147200.0],["1966-01-05",0.5218,0.5234,0.5201,0.5226,131200.0],["1966-01-06",0.5226,0.5251,0.521,0.5226,104000.0],["1966-01-07",0.5226,0.5267,0.521,0.5267,382400.0],["1966-01-10",0.5267,0.5284,0.5242,0.5242,219200.0],["1966-01-11",0.5251,0.5308,0.5251,0.5267,452800.0],["1966-01-12",0.5267,0.5284,0.5259,0.5259,75200.0],["1966-01-13",0.5267,0.5316,0.5267,0.5292,129600.0],["1966-01-14",0.53,0.5357,0.53,0.5357,155200.0],["1966-01-17",0.5374,0.5489,0.5374,0.5489,185600.0],["1966-01-18",0.5497,0.5588,0.5497,0.5588,236800.0],["1966-01-19",0.5588,0.5653,0.5588,0.5604,150400.0],["1966-01-20",0.5604,0.5629,0.5489,0.5489,132800.0],["1966-01-21",0.5489,0.5489,0.5374,0.5407,217600.0],["1966-01-24",0.5415,0.5473,0.5415,0.5448,96000.0],["1966-01-25",0.5448,0.5481,0.544,0.5464,96000.0],["1966-01-26",0.5464,0.5522,0.544,0.544,102400.0],["1966-01-27",0.544,0.544,0.5399,0.5431,80000.0],["1966-01-28",0.5431,0.5431,0.5177,0.5177,260800.0],["1966-01-31",0.5226,0.5292,0.5226,0.5275,182400.0],["1966-02-01",0.5275,0.5308,0.5259,0.5308,96000.0],["1966-02-02",0.5308,0.5325,0.5259,0.5267,86400.0],["1966-02-03",0.5267,0.5308,0.5226,0.5226,124800.0],["1966-02-04",0.5234,0.53,0.5234,0.53,92800.0],["1966-02-07",0.5341,0.535,0.5275,0.5275,126400.0],["1966-02-08",0.5275,0.535,0.5275,0.5292,105600.0],["1966-02-09",0.5308,0.5333,0.5308,0.5317,97600.0],["1966-02-10",0.5317,0.5325,0.525,0.525,115200.0],["1966-02-11",0.525,0.5283,0.525,0.5267,89600.0],["1966-02-14",0.5267,0.5292,0.5242,0.5267,110400.0],["1966-02-15",0.5267,0.5283,0.5217,0.525,164800.0],["1966-02-16",0.525,0.5259,0.5209,0.5234,78400.0],["1966-02-17",0.5234,0.5234,0.5184,0.5201,208000.0],["1966-02-18",0.5201,0.5209,0.5118,0.5118,156800.0],["1966-02-21",0.5118,0.5126,0.5068,0.5101,179200.0],["1966-02-23",0.5101,0.5109,0.5068,0.5101,113600.0],["1966-02-24",0.5093,0.5093,0.5043,0.5076,92800.0],["1966-02-25",0.506,0.506,0.4977,0.4994,203200.0],["1966-02-28",0.4994,0.5035,0.4985,0.5002,169600.0],["1966-03-01",0.5002,0.5027,0.4869,0.4886,1152000.0],["1966-03-02",0.4886,0.4894,0.4836,0.4836,240000.0],["1966-03-03",0.4836,0.4853,0.4795,0.4836,238400.0],["1966-03-04",0.4836,0.4861,0.4795,0.4836,172800.0],["1966-03-07",0.4836,0.4878,0.4795,0.4795,219200.0],["1966-03-08",0.4795,0.4795,0.4712,0.4745,216000.0],["1966-03-09",0.477,0.4878,0.477,0.4878,139200.0],["1966-03-10",0.4878,0.4886,0.4828,0.4828,209600.0],["1966-03-11",0.4828,0.4853,0.4778,0.4803,195200.0],["1966-03-14",0.4803,0.4853,0.4795,0.4803,153600.0],["1966-03-15",0.4803,0.482,0.4745,0.477,248000.0],["1966-03-16",0.477,0.4795,0.4753,0.4795,145600.0],["1966-03-17",0.4795,0.4803,0.4778,0.4795,124800.0],["1966-03-18",0.4795,0.482,0.4753,0.4753,116800.0],["1966-03-21",0.4803,0.4828,0.4803,0.4811,129600.0],["1966-03-22",0.4828,0.4869,0.4828,0.4869,180800.0],["1966-03-23",0.4869,0.4869,0.4778,0.4828,129600.0],["1966-03-24",0.4828,0.4836,0.4811,0.4828,96000.0],["1966-03-25",0.4836,0.4869,0.4836,0.4844,137600.0],["1966-03-28",0.4844,0.4861,0.4828,0.4853,134400.0],["1966-03-29",0.4853,0.4861,0.4828,0.4861,129600.0],["1966-03-30",0.4861,0.4861,0.4787,0.4811,150400.0],["1966-03-31",0.4811,0.4853,0.4787,0.4844,84800.0],["1966-04-01",0.4844,0.4861,0.482,0.4853,240000.0],["1966-04-04",0.4853,0.4936,0.4836,0.4878,195200.0],["1966-04-05",0.4886,0.5002,0.4886,0.4977,195200.0],["1966-04-06",0.4977,0.5027,0.4977,0.5027,188800.0],["1966-04-07",0.5027,0.5085,0.5018,0.5052,166400.0],["1966-04-11",0.5043,0.5043,0.4977,0.5002,187200.0],["1966-04-12",0.4994,0.4994,0.4936,0.4936,128000.0],["1966-04-13",0.4936,0.4977,0.4936,0.496,83200.0],["1966-04-14",0.4969,0.501,0.4969,0.4994,112000.0],["1966-04-15",0.4994,0.5035,0.4985,0.5035,81600.0],["1966-04-18",0.5035,0.506,0.5027,0.5027,89600.0],["1966-04-19",0.5018,0.5018,0.5002,0.5018,110400.0],["1966-04-20",0.5018,0.5027,0.4969,0.4985,86400.0],["1966-04-21",0.4985,0.4985,0.4944,0.4977,107200.0],["1966-04-22",0.4977,0.4994,0.4944,0.4985,107200.0],["1966-04-25",0.4985,0.5027,0.4969,0.4994,144000.0],["1966-04-26",0.4994,0.5018,0.4969,0.5002,88000.0],["1966-04-27",0.5002,0.5002,0.4952,0.4952,80000.0],["1966-04-28",0.4919,0.4919,0.4836,0.4878,182400.0],["1966-04-29",0.4878,0.4911,0.4861,0.4878,94400.0],["1966-05-02",0.4878,0.4886,0.4803,0.4803,113600.0],["1966-05-03",0.4803,0.4828,0.4745,0.4745,134400.0],["1966-05-04",0.4745,0.4753,0.4687,0.4729,160000.0],["1966-05-05",0.477,0.4779,0.4678,0.4678,251200.0],["1966-05-06",0.4678,0.4745,0.4637,0.4729,283200.0],["1966-05-09",0.4729,0.4762,0.4645,0.4653,243200.0],["1966-05-10",0.4653,0.4703,0.4645,0.4703,166400.0],["1966-05-11",0.4703,0.472,0.4653,0.467,158400.0],["1966-05-12",0.467,0.467,0.4587,0.462,241600.0],["1966-05-13",0.4587,0.4587,0.4545,0.4578,291200.0],["1966-05-16",0.4578,0.4662,0.4528,0.4528,208000.0],["1966-05-17",0.4528,0.4578,0.4478,0.4578,222400.0],["1966-05-18",0.4578,0.4662,0.4553,0.4595,259200.0],["1966-05-19",0.4595,0.4628,0.4528,0.4528,177600.0],["1966-05-20",0.4528,0.4536,0.4495,0.4495,126400.0],["1966-05-23",0.4511,0.4553,0.4511,0.4553,137600.0],["1966-05-24",0.4553,0.4603,0.452,0.4545,260800.0],["1966-05-25",0.4545,0.4587,0.4545,0.4587,92800.0],["1966-05-26",0.4603,0.4695,0.4603,0.4678,193600.0],["1966-05-27",0.4678,0.4678,0.4612,0.4678,137600.0],["1966-05-31",0.4678,0.4695,0.4645,0.467,92800.0],["1966-06-01",0.4628,0.4628,0.4587,0.4612,110400.0],["1966-06-02",0.4612,0.4612,0.4587,0.4603,64000.0],["1966-06-03",0.4603,0.4628,0.4578,0.4587,142400.0],["1966-06-06",0.4587,0.462,0.4503,0.4528,121600.0],["1966-06-07",0.4528,0.4536,0.4486,0.4503,116800.0],["1966-06-08",0.4503,0.4503,0.4445,0.4478,188800.0],["1966-06-09",0.4478,0.4478,0.4436,0.4445,155200.0],["1966-06-10",0.4445,0.4503,0.4411,0.4495,324800.0],["1966-06-13",0.4495,0.452,0.4461,0.452,220800.0],["1966-06-14",0.452,0.4536,0.4503,0.4528,193600.0],["1966-06-15",0.4528,0.4528,0.4478,0.4503,278400.0],["1966-06-16",0.4478,0.4478,0.4378,0.4403,257600.0],["1966-06-17",0.4403,0.4411,0.4369,0.4411,203200.0],["1966-06-20",0.4369,0.4369,0.4328,0.4361,652800.0],["1966-06-21",0.4361,0.4361,0.4328,0.4353,446400.0],["1966-06-22",0.4353,0.4369,0.4344,0.4361,224000.0],["1966-06-23",0.4361,0.4361,0.4311,0.4328,350400.0],["1966-06-24",0.4328,0.4336,0.4311,0.4336,200000.0],["1966-06-27",0.4336,0.4336,0.4269,0.4269,230400.0],["1966-06-28",0.4269,0.4269,0.4244,0.4269,292800.0],["1966-06-29",0.4269,0.4269,0.4194,0.4202,318400.0],["1966-06-30",0.4202,0.4277,0.4194,0.4277,291200.0],["1966-07-01",0.4277,0.4353,0.4277,0.4336,268800.0],["1966-07-05",0.4336,0.4344,0.4319,0.4344,158400.0],["1966-07-06",0.4344,0.4369,0.4344,0.4361,761600.0],["1966-07-07",0.4353,0.4353,0.4294,0.4336,483200.0],["1966-07-08",0.4336,0.4344,0.4319,0.4336,198400.0],["1966-07-11",0.4336,0.4361,0.4311,0.4311,436800.0],["1966-07-12",0.4311,0.4311,0.4294,0.4294,224000.0],["1966-07-13",0.4286,0.4286,0.4252,0.4269,168000.0],["1966-07-14",0.4269,0.4277,0.4236,0.4277,203200.0],["1966-07-15",0.4286,0.4302,0.4286,0.4302,233600.0],["1966-07-18",0.4302,0.4369,0.4302,0.4369,128000.0],["1966-07-19",0.4369,0.4386,0.4311,0.4336,192000.0],["1966-07-20",0.4336,0.4336,0.4311,0.4328,120000.0],["1966-07-21",0.4328,0.4336,0.4302,0.4328,99200.0],["1966-07-22",0.4319,0.4319,0.4302,0.4302,148800.0],["1966-07-25",0.4277,0.4277,0.4211,0.4227,208000.0],["1966-07-26",0.4227,0.4244,0.4219,0.4236,118400.0],["1966-07-27",0.4236,0.4269,0.4236,0.4252,148800.0],["1966-07-28",0.4252,0.4302,0.4244,0.4269,147200.0],["1966-07-29",0.4269,0.4269,0.4211,0.4244,177600.0],["1966-08-01",0.4227,0.4227,0.416,0.4177,177600.0],["1966-08-02",0.4177,0.4177,0.4119,0.4119,233600.0],["1966-08-03",0.4119,0.4144,0.4094,0.4144,179200.0],["1966-08-04",0.416,0.4227,0.416,0.4227,198400.0],["1966-08-05",0.4269,0.4312,0.4261,0.4303,163200.0],["1966-08-08",0.4303,0.4303,0.4269,0.4295,99200.0],["1966-08-09",0.4295,0.4303,0.4278,0.4295,96000.0],["1966-08-10",0.4286,0.4286,0.4253,0.4286,110400.0],["1966-08-11",0.4286,0.4295,0.421,0.4236,113600.0],["1966-08-12",0.4236,0.4244,0.4202,0.4227,99200.0],["1966-08-15",0.421,0.421,0.4109,0.4118,364800.0],["1966-08-16",0.4118,0.4151,0.4101,0.4126,156800.0],["1966-08-17",0.4109,0.4109,0.4059,0.4092,172800.0],["1966-08-18",0.4092,0.4092,0.4016,0.405,294400.0],["1966-08-19",0.405,0.4101,0.3966,0.4016,259200.0],["1966-08-22",0.4016,0.405,0.3915,0.3949,268800.0],["1966-08-23",0.3949,0.3991,0.3881,0.389,331200.0],["1966-08-24",0.389,0.3949,0.3873,0.3924,371200.0],["1966-08-25",0.3932,0.3957,0.3932,0.3949,244800.0],["1966-08-26",0.3924,0.3924,0.3881,0.3881,201600.0],["1966-08-29",0.3848,0.3848,0.3755,0.378,348800.0],["1966-08-30",0.378,0.3839,0.3721,0.3839,339200.0],["1966-08-31",0.3864,0.394,0.3864,0.394,368000.0],["1966-09-01",0.394,0.4016,0.3924,0.4016,262400.0],["1966-09-02",0.4016,0.4042,0.3898,0.4042,260800.0],["1966-09-06",0.4042,0.4042,0.3949,0.3991,121600.0],["1966-09-07",0.3991,0.4008,0.3932,0.3932,193600.0],["1966-09-08",0.3915,0.3915,0.3873,0.389,230400.0],["1966-09-09",0.389,0.3915,0.3864,0.3898,230400.0],["1966-09-12",0.3915,0.4033,0.3915,0.4033,249600.0],["1966-09-13",0.4033,0.4084,0.4008,0.4084,265600.0],["1966-09-14",0.4084,0.4168,0.405,0.4126,232000.0],["1966-09-15",0.4151,0.4244,0.4151,0.421,248000.0],["1966-09-16",0.421,0.421,0.4151,0.4168,240000.0],["1966-09-19",0.4151,0.4151,0.4067,0.4118,190400.0],["1966-09-20",0.4101,0.4101,0.405,0.4084,147200.0],["1966-09-21",0.4067,0.4067,0.4033,0.4042,123200.0],["1966-09-22",0.4042,0.4101,0.3991,0.4084,180800.0],["1966-09-23",0.4084,0.4084,0.4016,0.405,139200.0],["1966-09-26",0.405,0.405,0.3999,0.405,121600.0],["1966-09-27",0.405,0.4084,0.4033,0.4059,211200.0],["1966-09-28",0.4059,0.4067,0.4042,0.405,107200.0],["1966-09-29",0.405,0.4059,0.4008,0.4008,150400.0],["1966-09-30",0.4008,0.4042,0.3983,0.4033,252800.0],["1966-10-03",0.4033,0.4042,0.3957,0.3957,142400.0],["1966-10-04",0.3957,0.4016,0.3915,0.4016,198400.0],["1966-10-05",0.4008,0.4008,0.3924,0.3924,163200.0],["1966-10-06",0.3924,0.3932,0.3898,0.3932,152000.0],["1966-10-07",0.3932,0.3957,0.3856,0.389,272000.0],["1966-10-10",0.389,0.3966,0.3848,0.3966,187200.0],["1966-10-11",0.3966,0.3983,0.3898,0.3898,208000.0],["1966-10-12",0.3898,0.3999,0.3848,0.3999,225600.0],["1966-10-13",0.3999,0.4084,0.3999,0.4008,361600.0],["1966-10-14",0.4008,0.405,0.3983,0.405,126400.0],["1966-10-17",0.405,0.4075,0.405,0.4059,188800.0],["1966-10-18",0.4075,0.4244,0.4075,0.4236,363200.0],["1966-10-19",0.4236,0.4253,0.4101,0.4126,283200.0],["1966-10-20",0.4126,0.4371,0.4067,0.4253,520000.0],["1966-10-21",0.4269,0.4455,0.4269,0.4455,249600.0],["1966-10-24",0.4455,0.4472,0.4413,0.4455,267200.0],["1966-10-25",0.4455,0.4464,0.4354,0.4438,195200.0],["1966-10-26",0.4438,0.4489,0.4388,0.4388,249600.0],["1966-10-27",0.4388,0.4447,0.4354,0.4354,201600.0],["1966-10-28",0.4354,0.4388,0.4303,0.4388,180800.0],["1966-10-31",0.4388,0.4413,0.4269,0.432,249600.0],["1966-11-01",0.432,0.4354,0.4295,0.4345,251200.0],["1966-11-02",0.4345,0.4345,0.4303,0.4345,148800.0],["1966-11-03",0.4345,0.4362,0.4312,0.4354,206400.0],["1966-11-04",0.4388,0.4388,0.4328,0.4371,121600.0],["1966-11-07",0.4371,0.4414,0.4354,0.4379,136000.0],["1966-11-09",0.4405,0.4456,0.4405,0.4405,214400.0],["1966-11-10",0.4405,0.4448,0.4379,0.4414,217600.0],["1966-11-11",0.4414,0.4422,0.4396,0.4414,89600.0],["1966-11-14",0.4414,0.4414,0.4371,0.4396,110400.0],["1966-11-15",0.4396,0.4396,0.4362,0.4362,190400.0],["1966-11-16",0.4362,0.4388,0.4277,0.4277,219200.0],["1966-11-17",0.4277,0.4294,0.4235,0.4243,329600.0],["1966-11-18",0.4243,0.4252,0.4192,0.4226,291200.0],["1966-11-21",0.4226,0.4226,0.4158,0.4192,171200.0],["1966-11-22",0.4192,0.4192,0.4098,0.4158,294400.0],["1966-11-23",0.4158,0.4252,0.4141,0.42,171200.0],["1966-11-25",0.42,0.4218,0.4158,0.4218,97600.0],["1966-11-28",0.4218,0.4243,0.4124,0.4166,192000.0],["1966-11-29",0.4166,0.4209,0.4132,0.4158,153600.0],["1966-11-30",0.4158,0.4175,0.4141,0.4158,172800.0],["1966-12-01",0.4269,0.4371,0.4269,0.4345,366400.0],["1966-12-02",0.4337,0.4337,0.4277,0.4277,206400.0],["1966-12-05",0.4294,0.4362,0.4294,0.4362,233600.0],["1966-12-06",0.4371,0.4448,0.4371,0.4448,396800.0],["1966-12-07",0.4456,0.4533,0.4456,0.4507,153600.0],["1966-12-08",0.4507,0.4524,0.4473,0.4524,201600.0],["1966-12-09",0.4524,0.455,0.4499,0.4533,270400.0],["1966-12-12",0.4541,0.4627,0.4541,0.4627,276800.0],["1966-12-13",0.4627,0.4661,0.4618,0.4652,248000.0],["1966-12-14",0.4635,0.4635,0.4507,0.4507,310400.0],["1966-12-15",0.4499,0.4499,0.4405,0.449,249600.0],["1966-12-16",0.449,0.4516,0.4439,0.4465,216000.0],["1966-12-19",0.4243,0.4243,0.4158,0.42,232000.0],["1966-12-20",0.4175,0.4175,0.4132,0.4158,198400.0],["1966-12-21",0.4158,0.4166,0.4107,0.4149,259200.0],["1966-12-22",0.4149,0.4158,0.4115,0.4158,272000.0],["1966-12-23",0.4158,0.4158,0.4107,0.4107,206400.0],["1966-12-27",0.4107,0.4149,0.409,0.4149,180800.0],["1966-12-28",0.4149,0.4149,0.4098,0.4115,171200.0],["1966-12-29",0.4115,0.4132,0.409,0.4107,201600.0],["1966-12-30",0.4107,0.4149,0.4073,0.4098,259200.0],["1967-01-03",0.4098,0.4132,0.4064,0.409,228800.0],["1967-01-04",0.409,0.4115,0.4047,0.409,153600.0],["1967-01-05",0.4115,0.4175,0.4115,0.4158,395200.0],["1967-01-06",0.4158,0.4192,0.4073,0.4124,376000.0],["1967-01-09",0.4124,0.4149,0.409,0.4107,310400.0],["1967-01-10",0.4107,0.4132,0.409,0.4124,217600.0],["1967-01-11",0.4124,0.4209,0.4073,0.4124,361600.0],["1967-01-12",0.4149,0.4226,0.4149,0.4192,334400.0],["1967-01-13",0.4192,0.4286,0.4158,0.4286,212800.0],["1967-01-16",0.4286,0.432,0.4209,0.4243,214400.0],["1967-01-17",0.4218,0.4218,0.4192,0.4218,352000.0],["1967-01-18",0.4218,0.426,0.4209,0.4235,283200.0],["1967-01-19",0.4235,0.4252,0.4192,0.4218,497600.0],["1967-01-20",0.4218,0.4226,0.4141,0.4192,345600.0],["1967-01-23",0.4192,0.4226,0.4175,0.4192,292800.0],["1967-01-24",0.4192,0.4192,0.4098,0.4124,366400.0],["1967-01-25",0.4124,0.4192,0.4098,0.4183,382400.0],["1967-01-26",0.4183,0.4226,0.4166,0.4192,316800.0],["1967-01-27",0.4192,0.4226,0.4158,0.4158,238400.0],["1967-01-30",0.4158,0.4226,0.4158,0.4183,286400.0],["1967-01-31",0.4183,0.4218,0.4158,0.42,361600.0],["1967-02-01",0.4201,0.4226,0.4158,0.4158,422400.0],["1967-02-02",0.4158,0.4277,0.4098,0.4277,512000.0],["1967-02-03",0.4277,0.4388,0.426,0.4286,318400.0],["1967-02-06",0.4286,0.4294,0.4243,0.4269,278400.0],["1967-02-07",0.4312,0.432,0.4269,0.4294,160000.0],["1967-02-08",0.4312,0.4338,0.4312,0.4338,187200.0],["1967-02-09",0.4338,0.4381,0.4329,0.4329,326400.0],["1967-02-10",0.4303,0.4303,0.4243,0.4277,336000.0],["1967-02-13",0.4277,0.4286,0.4243,0.4286,174400.0],["1967-02-14",0.4286,0.4303,0.426,0.4277,257600.0],["1967-02-15",0.4277,0.4303,0.426,0.426,281600.0],["1967-02-16",0.426,0.432,0.426,0.4303,228800.0],["1967-02-17",0.4303,0.4303,0.4269,0.4294,179200.0],["1967-02-20",0.4286,0.4286,0.4208,0.4217,214400.0],["1967-02-21",0.4217,0.4243,0.42,0.4208,276800.0],["1967-02-23",0.4208,0.4226,0.4165,0.4174,156800.0],["1967-02-24",0.4183,0.4251,0.4183,0.4243,211200.0],["1967-02-27",0.4243,0.426,0.4174,0.4174,251200.0],["1967-02-28",0.4174,0.4208,0.4122,0.4122,430400.0],["1967-03-01",0.4122,0.4157,0.4105,0.4148,486400.0],["1967-03-02",0.4148,0.4157,0.4105,0.4122,507200.0],["1967-03-03",0.4122,0.4131,0.389,0.4122,606400.0],["1967-03-06",0.4122,0.4131,0.4097,0.4122,353600.0],["1967-03-07",0.4122,0.4122,0.4062,0.4079,502400.0],["1967-03-08",0.4054,0.4054,0.401,0.4045,649600.0],["1967-03-09",0.4045,0.4045,0.4002,0.4036,409600.0],["1967-03-10",0.4036,0.4071,0.401,0.4028,876800.0],["1967-03-13",0.4028,0.4071,0.3993,0.401,590400.0],["1967-03-14",0.401,0.4045,0.3976,0.4028,412800.0],["1967-03-15",0.4028,0.4028,0.3993,0.401,504000.0],["1967-03-16",0.4028,0.4122,0.4028,0.4122,878400.0],["1967-03-17",0.4122,0.4148,0.4105,0.414,587200.0],["1967-03-20",0.414,0.4183,0.4079,0.4131,379200.0],["1967-03-21",0.4131,0.4148,0.4097,0.4097,232000.0],["1967-03-22",0.4097,0.4131,0.4079,0.4097,284800.0],["1967-03-23",0.4097,0.4157,0.4088,0.414,350400.0],["1967-03-27",0.414,0.4183,0.4114,0.4131,404800.0],["1967-03-28",0.4131,0.414,0.4097,0.4122,408000.0],["1967-03-29",0.4122,0.4131,0.4088,0.4114,270400.0],["1967-03-30",0.4114,0.4148,0.4097,0.4148,187200.0],["1967-03-31",0.4148,0.4157,0.4105,0.4122,217600.0],["1967-04-03",0.4122,0.4122,0.4071,0.4114,292800.0],["1967-04-04",0.4114,0.4131,0.4079,0.4105,251200.0],["1967-04-05",0.4105,0.4122,0.4062,0.4079,368000.0],["1967-04-06",0.4079,0.4114,0.4071,0.4114,264000.0],["1967-04-07",0.4114,0.4148,0.4062,0.4097,385600.0],["1967-04-10",0.4097,0.4114,0.4036,0.4045,353600.0],["1967-04-11",0.4045,0.4079,0.4028,0.4045,286400.0],["1967-04-12",0.4045,0.4054,0.3993,0.4028,449600.0],["1967-04-13",0.4028,0.4054,0.401,0.4045,262400.0],["1967-04-14",0.4045,0.4079,0.4002,0.4036,350400.0],["1967-04-17",0.4036,0.4079,0.401,0.4045,502400.0],["1967-04-18",0.4045,0.4045,0.4002,0.4036,673600.0],["1967-04-19",0.4036,0.4114,0.4019,0.4105,428800.0],["1967-04-20",0.4105,0.4105,0.4045,0.4071,387200.0],["1967-04-21",0.4071,0.4114,0.4036,0.4036,588800.0],["1967-04-24",0.4036,0.4088,0.4028,0.4062,542400.0],["1967-04-25",0.4071,0.414,0.4071,0.4105,464000.0],["1967-04-26",0.4105,0.4183,0.4097,0.4114,544000.0],["1967-04-27",0.4114,0.4122,0.4071,0.4079,408000.0],["1967-04-28",0.4079,0.4122,0.4071,0.4071,609600.0],["1967-05-01",0.4071,0.4122,0.4062,0.4088,446400.0],["1967-05-02",0.4088,0.4105,0.4045,0.4054,577600.0],["1967-05-03",0.4054,0.4157,0.4054,0.4131,822400.0],["1967-05-04",0.4148,0.426,0.4148,0.426,822400.0],["1967-05-05",0.4304,0.4347,0.4243,0.4347,620800.0],["1967-05-08",0.4356,0.4408,0.4356,0.4408,699200.0],["1967-05-09",0.4408,0.4434,0.4321,0.4321,409600.0],["1967-05-10",0.4321,0.4364,0.4295,0.4347,280000.0],["1967-05-11",0.4347,0.4364,0.4321,0.4338,555200.0],["1967-05-12",0.4338,0.4356,0.4251,0.4269,515200.0],["1967-05-15",0.4269,0.4295,0.4225,0.4243,304000.0],["1967-05-16",0.4243,0.4304,0.4208,0.4295,360000.0],["1967-05-17",0.4295,0.4304,0.4269,0.4304,249600.0],["1967-05-18",0.4304,0.4304,0.4251,0.4251,243200.0],["1967-05-19",0.4251,0.4251,0.4156,0.4225,460800.0],["1967-05-22",0.4208,0.4208,0.4147,0.4156,534400.0],["1967-05-23",0.4156,0.4182,0.4086,0.4086,331200.0],["1967-05-24",0.4086,0.4086,0.4008,0.4043,521600.0],["1967-05-25",0.4043,0.4104,0.4034,0.4095,270400.0],["1967-05-26",0.4077,0.4077,0.4025,0.4043,326400.0],["1967-05-29",0.4043,0.4051,0.4008,0.4043,278400.0],["1967-05-31",0.4034,0.4034,0.3938,0.3956,401600.0],["1967-06-01",0.3956,0.4008,0.3947,0.3991,353600.0],["1967-06-02",0.3991,0.4008,0.393,0.3956,422400.0],["1967-06-05",0.3912,0.3912,0.3808,0.3851,504000.0],["1967-06-06",0.3851,0.3956,0.3825,0.3895,763200.0],["1967-06-07",0.3938,0.4069,0.3938,0.4043,2302400.0],["1967-06-08",0.4043,0.4051,0.3912,0.4051,809600.0],["1967-06-09",0.4051,0.406,0.3982,0.4043,451200.0],["1967-06-12",0.4043,0.4043,0.3999,0.4017,281600.0],["1967-06-13",0.4017,0.4034,0.3999,0.4034,358400.0],["1967-06-14",0.4034,0.4043,0.3964,0.3982,387200.0],["1967-06-15",0.3982,0.4017,0.3912,0.3956,224000.0],["1967-06-16",0.3956,0.3964,0.3938,0.3964,284800.0],["1967-06-19",0.3964,0.3964,0.3912,0.3947,702400.0],["1967-06-20",0.3947,0.3964,0.3904,0.3904,257600.0],["1967-06-21",0.3904,0.3912,0.386,0.386,348800.0],["1967-06-22",0.386,0.386,0.3825,0.3825,803200.0],["1967-06-23",0.3825,0.386,0.3825,0.3843,659200.0],["1967-06-26",0.3843,0.3869,0.3825,0.3843,508800.0],["1967-06-27",0.3843,0.3869,0.3825,0.386,398400.0],["1967-06-28",0.386,0.386,0.3817,0.3843,448000.0],["1967-06-29",0.3843,0.3851,0.3825,0.3834,409600.0],["1967-06-30",0.3834,0.386,0.3825,0.386,262400.0],["1967-07-03",0.386,0.3878,0.3834,0.3878,132800.0],["1967-07-05",0.3878,0.393,0.3851,0.3869,414400.0],["1967-07-06",0.3869,0.3886,0.3799,0.3808,627200.0],["1967-07-07",0.3808,0.3869,0.3773,0.3869,700800.0],["1967-07-10",0.3886,0.393,0.3886,0.3904,446400.0],["1967-07-11",0.3904,0.393,0.3895,0.3895,537600.0],["1967-07-12",0.3895,0.3912,0.386,0.3878,657600.0],["1967-07-13",0.3878,0.3878,0.3834,0.3843,769600.0],["1967-07-14",0.3843,0.3851,0.3791,0.3799,1038400.0],["1967-07-17",0.3799,0.3817,0.3773,0.3817,483200.0],["1967-07-18",0.3817,0.3869,0.3799,0.3869,644800.0],["1967-07-19",0.3869,0.3999,0.3825,0.3991,1158400.0],["1967-07-20",0.4017,0.4095,0.4017,0.4086,702400.0],["1967-07-21",0.4086,0.4112,0.4077,0.4112,438400.0],["1967-07-24",0.4112,0.4156,0.4069,0.4069,420800.0],["1967-07-25",0.4069,0.4077,0.3964,0.3991,486400.0],["1967-07-26",0.3991,0.4043,0.3982,0.4008,363200.0],["1967-07-27",0.4008,0.4034,0.3991,0.4008,545600.0],["1967-07-28",0.4008,0.4051,0.3999,0.4043,260800.0],["1967-07-31",0.4043,0.4121,0.4043,0.4095,382400.0],["1967-08-01",0.4095,0.413,0.4095,0.4095,440000.0],["1967-08-02",0.4104,0.4156,0.4104,0.413,1086400.0],["1967-08-03",0.4121,0.4121,0.4095,0.4121,452800.0],["1967-08-04",0.4121,0.4156,0.4104,0.4138,385600.0],["1967-08-07",0.4173,0.4173,0.4112,0.4121,483200.0],["1967-08-08",0.4121,0.4138,0.4103,0.413,158400.0],["1967-08-09",0.413,0.4138,0.4086,0.4094,337600.0],["1967-08-10",0.4094,0.4103,0.4077,0.4103,396800.0],["1967-08-11",0.4094,0.4094,0.4059,0.4077,208000.0],["1967-08-14",0.4077,0.4094,0.405,0.4077,158400.0],["1967-08-15",0.4077,0.4077,0.405,0.405,176000.0],["1967-08-16",0.405,0.4059,0.4015,0.405,288000.0],["1967-08-17",0.405,0.4068,0.4033,0.405,174400.0],["1967-08-18",0.405,0.4059,0.4024,0.4033,230400.0],["1967-08-21",0.4033,0.4033,0.3963,0.3971,432000.0],["1967-08-22",0.3971,0.3998,0.3954,0.3963,361600.0],["1967-08-23",0.3963,0.398,0.3936,0.398,387200.0],["1967-08-24",0.398,0.398,0.3919,0.3927,390400.0],["1967-08-25",0.3927,0.3936,0.3884,0.3919,436800.0],["1967-08-28",0.3919,0.3963,0.3919,0.3945,264000.0],["1967-08-29",0.3945,0.3963,0.3927,0.3945,238400.0],["1967-08-30",0.3945,0.3954,0.3919,0.3945,302400.0],["1967-08-31",0.3945,0.3945,0.3919,0.3936,256000.0],["1967-09-01",0.3936,0.3954,0.3927,0.3945,208000.0],["1967-09-05",0.3971,0.4007,0.3971,0.4007,340800.0],["1967-09-06",0.4007,0.405,0.3989,0.405,395200.0],["1967-09-07",0.405,0.4077,0.4014,0.4068,272000.0],["1967-09-08",0.4068,0.4103,0.4033,0.4042,387200.0],["1967-09-11",0.4042,0.4077,0.4033,0.4042,209600.0],["1967-09-12",0.4042,0.4068,0.4042,0.4059,340800.0],["1967-09-13",0.4059,0.4103,0.4042,0.4094,409600.0],["1967-09-14",0.4094,0.4138,0.4094,0.4112,491200.0],["1967-09-15",0.4112,0.4138,0.4094,0.4121,321600.0],["1967-09-18",0.4121,0.4191,0.4121,0.4191,611200.0],["1967-09-19",0.42,0.4279,0.42,0.4279,588800.0],["1967-09-20",0.427,0.427,0.4217,0.4226,470400.0],["1967-09-21",0.4226,0.4279,0.4217,0.4235,680000.0],["1967-09-22",0.4235,0.4279,0.4209,0.4244,732800.0],["1967-09-25",0.4261,0.4288,0.4261,0.4288,369600.0],["1967-09-26",0.4288,0.4305,0.4261,0.4288,435200.0],["1967-09-27",0.4279,0.4279,0.4235,0.4253,184000.0],["1967-09-28",0.4235,0.4235,0.4191,0.4217,288000.0],["1967-09-29",0.4217,0.4305,0.4209,0.4288,632000.0],["1967-10-02",0.4288,0.4288,0.4226,0.4244,244800.0],["1967-10-03",0.4244,0.4253,0.42,0.4209,321600.0],["1967-10-04",0.4217,0.4261,0.4217,0.4244,273600.0],["1967-10-05",0.4244,0.4305,0.4226,0.4305,353600.0],["1967-10-06",0.4305,0.434,0.4305,0.4332,340800.0],["1967-10-09",0.4332,0.4446,0.4314,0.4437,497600.0],["1967-10-10",0.4437,0.4499,0.4437,0.4446,448000.0],["1967-10-11",0.4402,0.4402,0.4323,0.4323,956800.0],["1967-10-12",0.4323,0.434,0.4305,0.434,184000.0],["1967-10-13",0.434,0.4384,0.434,0.4384,195200.0],["1967-10-16",0.4384,0.442,0.4332,0.4332,238400.0],["1967-10-17",0.4288,0.4288,0.4217,0.427,332800.0],["1967-10-18",0.427,0.4288,0.4217,0.4235,326400.0],["1967-10-19",0.4235,0.4235,0.42,0.4217,374400.0],["1967-10-20",0.42,0.42,0.413,0.4138,454400.0],["1967-10-23",0.4147,0.4244,0.4147,0.4226,196800.0],["1967-10-24",0.4226,0.4244,0.4191,0.4209,417600.0],["1967-10-25",0.4209,0.4209,0.4165,0.4165,292800.0],["1967-10-26",0.4165,0.4173,0.4121,0.4165,316800.0],["1967-10-27",0.4165,0.4165,0.4103,0.413,388800.0],["1967-10-30",0.413,0.4165,0.4103,0.4138,334400.0],["1967-10-31",0.4138,0.4173,0.4121,0.4138,360000.0],["1967-11-01",0.413,0.413,0.4112,0.413,257600.0],["1967-11-02",0.413,0.4147,0.4077,0.4094,344000.0],["1967-11-03",0.4139,0.4139,0.4086,0.4094,188800.0],["1967-11-06",0.4094,0.4112,0.4032,0.4077,388800.0],["1967-11-08",0.4077,0.4094,0.4014,0.4068,868800.0],["1967-11-09",0.4068,0.4077,0.4014,0.4041,328000.0],["1967-11-10",0.4077,0.4121,0.4077,0.4112,883200.0],["1967-11-13",0.4139,0.4228,0.4139,0.4183,724800.0],["1967-11-14",0.4183,0.4192,0.4165,0.4165,281600.0],["1967-11-15",0.4165,0.4183,0.4121,0.4139,356800.0],["1967-11-16",0.4139,0.4148,0.4077,0.4112,361600.0],["1967-11-17",0.4112,0.4112,0.4068,0.4086,265600.0],["1967-11-20",0.4086,0.4086,0.3979,0.4086,371200.0],["1967-11-21",0.4086,0.4086,0.4059,0.4077,473600.0],["1967-11-22",0.4077,0.4121,0.4059,0.4112,691200.0],["1967-11-24",0.4112,0.4228,0.4094,0.4228,552000.0],["1967-11-27",0.4263,0.4334,0.4263,0.4308,481600.0],["1967-11-28",0.4308,0.4459,0.4299,0.4441,489600.0],["1967-11-29",0.4441,0.4476,0.4423,0.4441,411200.0],["1967-11-30",0.4405,0.4405,0.4334,0.4361,278400.0],["1967-12-01",0.4361,0.4387,0.4299,0.4387,254400.0],["1967-12-04",0.4414,0.4441,0.4414,0.4441,350400.0],["1967-12-05",0.445,0.4503,0.445,0.4503,398400.0],["1967-12-06",0.4503,0.4556,0.4485,0.4538,468800.0],["1967-12-07",0.4538,0.4574,0.4441,0.4476,412800.0],["1967-12-08",0.4476,0.4476,0.437,0.4414,784000.0],["1967-12-11",0.4405,0.4405,0.4308,0.4361,302400.0],["1967-12-12",0.4361,0.4476,0.4316,0.4459,550400.0],["1967-12-13",0.4459,0.4547,0.4459,0.453,467200.0],["1967-12-14",0.453,0.4547,0.4503,0.453,244800.0],["1967-12-15",0.453,0.4547,0.4414,0.4467,353600.0],["1967-12-18",0.4467,0.453,0.4459,0.4494,307200.0],["1967-12-19",0.4494,0.4521,0.4459,0.4459,299200.0],["1967-12-20",0.4459,0.4485,0.4423,0.4423,217600.0],["1967-12-21",0.4423,0.4467,0.4387,0.4405,272000.0],["1967-12-22",0.4405,0.4432,0.4343,0.4352,236800.0],["1967-12-26",0.4352,0.4405,0.4343,0.4343,174400.0],["1967-12-27",0.4343,0.437,0.4343,0.437,174400.0],["1967-12-28",0.437,0.4441,0.4343,0.4441,275200.0],["1967-12-29",0.4441,0.4494,0.4387,0.4459,403200.0],["1968-01-02",0.4459,0.4512,0.445,0.4476,270400.0],["1968-01-03",0.4476,0.4496,0.4441,0.4485,406400.0],["1968-01-04",0.4441,0.4441,0.437,0.4423,507200.0],["1968-01-05",0.4423,0.4441,0.4387,0.4414,257600.0],["1968-01-08",0.4423,0.4494,0.4423,0.4494,417600.0],["1968-01-09",0.4494,0.4583,0.4476,0.4503,611200.0],["1968-01-10",0.4503,0.4503,0.445,0.4467,200000.0],["1968-01-11",0.4467,0.4476,0.4441,0.4467,212800.0],["1968-01-12",0.4467,0.4467,0.437,0.4379,1145600.0],["1968-01-15",0.4379,0.4396,0.4343,0.4352,412800.0],["1968-01-16",0.4352,0.437,0.4272,0.4281,443200.0],["1968-01-17",0.4281,0.4325,0.4245,0.4263,422400.0],["1968-01-18",0.4263,0.4325,0.4237,0.4263,516800.0],["1968-01-19",0.4254,0.4254,0.421,0.4228,384000.0],["1968-01-22",0.4228,0.4245,0.4006,0.4174,374400.0],["1968-01-23",0.4157,0.4157,0.4112,0.4148,1910400.0],["1968-01-24",0.4148,0.4192,0.413,0.4192,934400.0],["1968-01-25",0.4192,0.4201,0.4139,0.4165,251200.0],["1968-01-26",0.4165,0.421,0.4121,0.4165,1920000.0],["1968-01-29",0.4165,0.4192,0.4121,0.4165,315200.0],["1968-01-30",0.4165,0.4174,0.4112,0.4157,251200.0],["1968-01-31",0.4157,0.4183,0.413,0.4183,270400.0],["1968-02-01",0.4183,0.4201,0.4165,0.4183,544000.0],["1968-02-02",0.4183,0.4405,0.4174,0.4387,764800.0],["1968-02-05",0.4361,0.4361,0.4254,0.4299,417600.0],["1968-02-06",0.4347,0.4383,0.4284,0.4347,614400.0],["1968-02-07",0.4383,0.4482,0.4383,0.4446,448000.0],["1968-02-08",0.4446,0.4482,0.4392,0.4419,560000.0],["1968-02-09",0.4383,0.4383,0.4293,0.4374,459200.0],["1968-02-13",0.4338,0.4338,0.4239,0.4248,382400.0],["1968-02-14",0.4248,0.4284,0.4203,0.4239,579200.0],["1968-02-15",0.4248,0.4338,0.4248,0.432,294400.0],["1968-02-16",0.432,0.4329,0.4257,0.4266,204800.0],["1968-02-19",0.4266,0.4338,0.4248,0.4338,275200.0],["1968-02-20",0.4338,0.4338,0.4275,0.432,374400.0],["1968-02-21",0.432,0.4329,0.4284,0.4293,248000.0],["1968-02-23",0.4293,0.4311,0.4275,0.4293,204800.0],["1968-02-26",0.4293,0.4302,0.4275,0.4302,192000.0],["1968-02-27",0.4302,0.4311,0.4284,0.4311,176000.0],["1968-02-28",0.4311,0.432,0.4284,0.4311,196800.0],["1968-02-29",0.4311,0.4311,0.4257,0.4257,246400.0],["1968-03-01",0.4257,0.4266,0.4212,0.4257,483200.0],["1968-03-04",0.4257,0.4266,0.4194,0.4212,270400.0],["1968-03-05",0.4212,0.423,0.4141,0.4141,427200.0],["1968-03-06",0.4141,0.4194,0.4132,0.415,603200.0],["1968-03-07",0.415,0.4203,0.415,0.4203,452800.0],["1968-03-08",0.4203,0.4266,0.4177,0.4257,267200.0],["1968-03-11",0.4275,0.4311,0.4275,0.4302,352000.0],["1968-03-12",0.4302,0.4302,0.4239,0.4239,537600.0],["1968-03-13",0.4257,0.4302,0.4257,0.4275,268800.0],["1968-03-14",0.4239,0.4239,0.4177,0.4212,376000.0],["1968-03-15",0.4212,0.4275,0.4159,0.4275,544000.0],["1968-03-18",0.4293,0.4356,0.4293,0.4302,544000.0],["1968-03-19",0.4293,0.4293,0.4221,0.4221,323200.0],["1968-03-20",0.4221,0.4293,0.4194,0.4266,206400.0],["1968-03-21",0.4266,0.4293,0.423,0.4239,246400.0],["1968-03-22",0.4239,0.4302,0.4239,0.4275,188800.0],["1968-03-25",0.4275,0.4338,0.4239,0.4338,243200.0],["1968-03-26",0.4338,0.4347,0.4275,0.4293,232000.0],["1968-03-27",0.4293,0.4347,0.4293,0.432,630400.0],["1968-03-28",0.432,0.4338,0.4284,0.4284,232000.0],["1968-03-29",0.4284,0.4347,0.4275,0.4311,289600.0],["1968-04-01",0.4311,0.4491,0.4284,0.441,812800.0],["1968-04-02",0.4437,0.4536,0.4437,0.4509,928000.0],["1968-04-03",0.4509,0.4536,0.4383,0.4437,472000.0],["1968-04-04",0.4437,0.4509,0.4401,0.4509,353600.0],["1968-04-05",0.4482,0.4482,0.4392,0.4419,321600.0],["1968-04-08",0.4419,0.4527,0.4392,0.4518,569600.0],["1968-04-10",0.4518,0.4572,0.4464,0.4482,817600.0],["1968-04-11",0.4482,0.4482,0.4419,0.4473,344000.0],["1968-04-15",0.4473,0.4482,0.4419,0.4455,582400.0],["1968-04-16",0.4455,0.45,0.4455,0.4473,832000.0],["1968-04-17",0.4464,0.4464,0.441,0.4455,382400.0],["1968-04-18",0.4455,0.4473,0.441,0.441,342400.0],["1968-04-19",0.4392,0.4392,0.4347,0.4365,353600.0],["1968-04-22",0.432,0.432,0.4275,0.4275,366400.0],["1968-04-23",0.4275,0.4329,0.4257,0.4311,524800.0],["1968-04-24",0.4311,0.4365,0.4284,0.4365,409600.0],["1968-04-25",0.4374,0.4446,0.4374,0.441,387200.0],["1968-04-26",0.441,0.4464,0.4401,0.4464,521600.0],["1968-04-29",0.4464,0.4491,0.4446,0.4482,220800.0],["1968-04-30",0.4482,0.4491,0.4455,0.4473,403200.0],["1968-05-01",0.4473,0.4473,0.4383,0.4464,339200.0],["1968-05-02",0.4464,0.4482,0.441,0.4446,406400.0],["1968-05-03",0.4446,0.4491,0.4428,0.4437,307200.0],["1968-05-06",0.4486,0.4495,0.4422,0.4422,318400.0],["1968-05-07",0.4422,0.445,0.4386,0.4432,398400.0],["1968-05-08",0.4432,0.4432,0.4395,0.4432,318400.0],["1968-05-09",0.4404,0.4404,0.4359,0.4386,572800.0],["1968-05-10",0.4386,0.4432,0.4359,0.4432,278400.0],["1968-05-13",0.4432,0.4468,0.4422,0.4441,320000.0],["1968-05-14",0.4441,0.4468,0.4432,0.4468,256000.0],["1968-05-15",0.4468,0.4504,0.4432,0.4486,491200.0],["1968-05-16",0.4486,0.455,0.4477,0.4504,387200.0],["1968-05-17",0.4504,0.4541,0.4486,0.4541,249600.0],["1968-05-20",0.4541,0.4541,0.4504,0.4531,456000.0],["1968-05-21",0.4531,0.4531,0.4441,0.4459,425600.0],["1968-05-22",0.4459,0.4477,0.4404,0.4422,412800.0],["1968-05-23",0.4422,0.445,0.4404,0.4432,323200.0],["1968-05-24",0.4441,0.4477,0.4441,0.4459,382400.0],["1968-05-27",0.4459,0.4477,0.4422,0.4422,331200.0],["1968-05-28",0.4422,0.445,0.4395,0.4432,283200.0],["1968-05-29",0.4432,0.4459,0.4377,0.4386,419200.0],["1968-05-31",0.4395,0.4432,0.4395,0.4422,254400.0],["1968-06-03",0.4432,0.4459,0.4432,0.4441,348800.0],["1968-06-04",0.4441,0.4541,0.4441,0.4522,633600.0],["1968-06-05",0.4522,0.4531,0.4468,0.4468,464000.0],["1968-06-06",0.4468,0.4495,0.445,0.4477,297600.0],["1968-06-07",0.4477,0.4531,0.4477,0.4522,601600.0],["1968-06-10",0.4522,0.4531,0.4468,0.4504,496000.0],["1968-06-11",0.4504,0.4541,0.4486,0.4531,480000.0],["1968-06-13",0.4531,0.4568,0.4513,0.4522,494400.0],["1968-06-14",0.4522,0.4541,0.4477,0.4513,355200.0],["1968-06-17",0.4513,0.4513,0.4468,0.4513,417600.0],["1968-06-18",0.4513,0.4531,0.4477,0.4522,441600.0],["1968-06-20",0.4486,0.4486,0.4432,0.4477,734400.0],["1968-06-21",0.4477,0.4495,0.4441,0.4468,484800.0],["1968-06-24",0.4468,0.4495,0.445,0.445,427200.0],["1968-06-25",0.445,0.4513,0.4441,0.4495,611200.0],["1968-06-27",0.4495,0.4568,0.4441,0.4459,620800.0],["1968-06-28",0.4459,0.4495,0.445,0.4477,339200.0],["1968-07-01",0.4477,0.4522,0.4477,0.4522,286400.0],["1968-07-02",0.4522,0.4531,0.4459,0.4531,472000.0],["1968-07-03",0.4531,0.4568,0.4513,0.4559,369600.0],["1968-07-08",0.4559,0.464,0.455,0.464,606400.0],["1968-07-09",0.464,0.4731,0.4631,0.4713,806400.0],["1968-07-11",0.4758,0.4813,0.4758,0.4813,996800.0],["1968-07-12",0.4813,0.4877,0.4786,0.4795,539200.0],["1968-07-15",0.4795,0.4831,0.4777,0.4831,393600.0],["1968-07-16",0.4831,0.4831,0.4758,0.4786,340800.0],["1968-07-18",0.4786,0.4813,0.4758,0.4813,480000.0],["1968-07-19",0.4813,0.4822,0.4777,0.4804,337600.0],["1968-07-22",0.4795,0.4795,0.4686,0.4722,470400.0],["1968-07-23",0.4704,0.4704,0.4622,0.4704,886400.0],["1968-07-25",0.4704,0.4713,0.4595,0.4631,536000.0],["1968-07-26",0.4631,0.4686,0.4577,0.4668,574400.0],["1968-07-29",0.4668,0.4731,0.4659,0.4713,422400.0],["1968-07-30",0.4713,0.4731,0.4613,0.464,358400.0],["1968-08-01",0.464,0.4686,0.4604,0.464,339200.0],["1968-08-02",0.464,0.4659,0.4613,0.464,227200.0],["1968-08-05",0.464,0.4668,0.4622,0.4668,228800.0],["1968-08-06",0.4717,0.4717,0.4671,0.4717,212800.0],["1968-08-08",0.4708,0.4708,0.4653,0.4662,320000.0],["1968-08-09",0.4662,0.4681,0.4635,0.4671,243200.0],["1968-08-12",0.4671,0.4699,0.4644,0.4699,182400.0],["1968-08-13",0.4699,0.4772,0.4699,0.4736,417600.0],["1968-08-15",0.4726,0.4726,0.4625,0.4625,568000.0],["1968-08-16",0.4625,0.4662,0.4598,0.4644,408000.0],["1968-08-19",0.4644,0.469,0.4598,0.469,313600.0],["1968-08-20",0.469,0.4726,0.4635,0.4726,320000.0],["1968-08-22",0.4726,0.4763,0.4681,0.4681,406400.0],["1968-08-23",0.4681,0.4726,0.4635,0.4681,299200.0],["1968-08-26",0.4681,0.4717,0.4671,0.4699,332800.0],["1968-08-27",0.4699,0.4745,0.4699,0.4745,249600.0],["1968-08-29",0.4745,0.4763,0.4717,0.4754,318400.0],["1968-08-30",0.4754,0.4772,0.4736,0.4763,209600.0],["1968-09-03",0.4763,0.4846,0.4745,0.4846,334400.0],["1968-09-04",0.4846,0.4882,0.4818,0.4846,340800.0],["1968-09-05",0.4846,0.4846,0.4809,0.4846,372800.0],["1968-09-06",0.4846,0.4855,0.4809,0.4846,315200.0],["1968-09-09",0.4846,0.4846,0.4818,0.4846,310400.0],["1968-09-10",0.4846,0.4846,0.4781,0.4781,296000.0],["1968-09-12",0.4781,0.4818,0.4772,0.4809,393600.0],["1968-09-13",0.4809,0.4882,0.4809,0.4882,260800.0],["1968-09-16",0.4882,0.4937,0.4882,0.4928,584000.0],["1968-09-17",0.4937,0.4993,0.4937,0.4965,524800.0],["1968-09-19",0.4965,0.4965,0.48,0.4809,2217600.0],["1968-09-20",0.4809,0.4846,0.4772,0.4827,774400.0],["1968-09-23",0.4827,0.4837,0.48,0.4809,656000.0],["1968-09-24",0.4809,0.4846,0.4772,0.4818,360000.0],["1968-09-26",0.4855,0.4947,0.4855,0.4864,612800.0],["1968-09-27",0.4864,0.4882,0.4809,0.4837,416000.0],["1968-09-30",0.4837,0.4892,0.4818,0.4873,268800.0],["1968-10-01",0.4873,0.4901,0.4827,0.4864,384000.0],["1968-10-03",0.4864,0.4901,0.4864,0.4892,772800.0],["1968-10-04",0.4892,0.4919,0.4882,0.491,465600.0],["1968-10-07",0.491,0.4937,0.4892,0.4892,460800.0],["1968-10-08",0.4892,0.4928,0.4882,0.491,390400.0],["1968-10-10",0.491,0.491,0.4864,0.4882,697600.0],["1968-10-11",0.4882,0.4892,0.4846,0.4864,321600.0],["1968-10-14",0.4864,0.491,0.4827,0.4846,432000.0],["1968-10-15",0.4846,0.4864,0.4827,0.4846,422400.0],["1968-10-17",0.4855,0.491,0.4855,0.4882,384000.0],["1968-10-18",0.4892,0.4983,0.4892,0.4983,488000.0],["1968-10-21",0.4983,0.4993,0.491,0.4947,435200.0],["1968-10-22",0.4947,0.4947,0.491,0.4937,259200.0],["1968-10-24",0.4937,0.5084,0.4937,0.5057,1644800.0],["1968-10-25",0.5084,0.5259,0.5084,0.5259,689600.0],["1968-10-28",0.524,0.524,0.5139,0.5158,401600.0],["1968-10-29",0.5158,0.5185,0.5121,0.5158,379200.0],["1968-10-31",0.5176,0.5323,0.5176,0.5295,763200.0],["1968-11-01",0.525,0.525,0.5139,0.5139,433600.0],["1968-11-04",0.5139,0.5149,0.5038,0.513,264000.0],["1968-11-06",0.513,0.5176,0.5103,0.5103,337600.0],["1968-11-07",0.5103,0.5103,0.5048,0.5084,272000.0],["1968-11-08",0.5093,0.5149,0.5093,0.5139,289600.0],["1968-11-12",0.5139,0.5213,0.513,0.5139,944000.0],["1968-11-13",0.5139,0.5213,0.5139,0.5204,388800.0],["1968-11-14",0.5204,0.5204,0.5121,0.5158,187200.0],["1968-11-15",0.513,0.513,0.5066,0.5103,424000.0],["1968-11-18",0.5103,0.5194,0.5103,0.5194,452800.0],["1968-11-19",0.5194,0.5213,0.5149,0.5194,352000.0],["1968-11-21",0.5194,0.5213,0.5139,0.5185,721600.0],["1968-11-22",0.5185,0.5213,0.5176,0.5185,448000.0],["1968-11-25",0.5185,0.5222,0.5158,0.5213,726400.0],["1968-11-26",0.5222,0.5286,0.5222,0.5268,451200.0],["1968-11-27",0.5268,0.535,0.5268,0.5332,446400.0],["1968-11-29",0.5332,0.536,0.5332,0.536,348800.0],["1968-12-02",0.536,0.5406,0.536,0.5387,347200.0],["1968-12-03",0.5378,0.5378,0.535,0.536,516800.0],["1968-12-05",0.536,0.5387,0.535,0.5369,334400.0],["1968-12-06",0.5369,0.5387,0.5341,0.536,464000.0],["1968-12-09",0.536,0.5442,0.536,0.5396,352000.0],["1968-12-10",0.5396,0.547,0.5369,0.5451,585600.0],["1968-12-12",0.5488,0.5635,0.5488,0.5543,678400.0],["1968-12-13",0.5543,0.5644,0.5516,0.5534,516800.0],["1968-12-16",0.5534,0.558,0.5534,0.5543,264000.0],["1968-12-17",0.5552,0.5617,0.5552,0.5607,281600.0],["1968-12-19",0.5598,0.5598,0.5525,0.5589,400000.0],["1968-12-20",0.5589,0.5626,0.547,0.547,276800.0],["1968-12-23",0.547,0.5506,0.536,0.536,320000.0],["1968-12-24",0.5378,0.5433,0.5378,0.5406,347200.0],["1968-12-26",0.5406,0.5479,0.5396,0.5433,172800.0],["1968-12-27",0.5433,0.5451,0.5396,0.5415,286400.0],["1968-12-30",0.5396,0.5396,0.5286,0.5323,368000.0],["1968-12-31",0.5323,0.535,0.5286,0.5295,254400.0],["1969-01-02",0.5295,0.5332,0.5286,0.5305,201600.0],["1969-01-03",0.5305,0.5314,0.5213,0.524,264000.0],["1969-01-06",0.524,0.5268,0.5066,0.5094,512000.0],["1969-01-07",0.5094,0.5094,0.4809,0.4956,779200.0],["1969-01-08",0.4956,0.4983,0.4827,0.4864,550400.0],["1969-01-09",0.4873,0.4993,0.4873,0.4983,484800.0],["1969-01-10",0.4983,0.5084,0.4983,0.4983,299200.0],["1969-01-13",0.4974,0.4974,0.4864,0.4892,249600.0],["1969-01-14",0.4892,0.4956,0.4882,0.4937,488000.0],["1969-01-15",0.4937,0.4956,0.491,0.4947,310400.0],["1969-01-16",0.4956,0.5038,0.4956,0.4983,484800.0],["1969-01-17",0.4983,0.4993,0.4956,0.4956,281600.0],["1969-01-20",0.4956,0.4974,0.4892,0.4919,292800.0],["1969-01-21",0.4919,0.4919,0.4892,0.4901,177600.0],["1969-01-22",0.4901,0.4937,0.4892,0.4901,312000.0],["1969-01-23",0.491,0.4974,0.491,0.4965,411200.0],["1969-01-24",0.4965,0.4983,0.4892,0.4928,428800.0],["1969-01-27",0.4928,0.4937,0.4901,0.4937,361600.0],["1969-01-28",0.4937,0.4956,0.4919,0.4956,278400.0],["1969-01-29",0.4947,0.4947,0.4846,0.4855,448000.0],["1969-01-30",0.4956,0.5029,0.4956,0.5029,1401600.0],["1969-01-31",0.5029,0.5057,0.502,0.5048,804800.0],["1969-02-03",0.5048,0.5259,0.5048,0.5167,761600.0],["1969-02-04",0.5256,0.5376,0.5256,0.5358,600000.0],["1969-02-05",0.5358,0.5441,0.5321,0.5441,371200.0],["1969-02-06",0.5413,0.5413,0.5228,0.5228,302400.0],["1969-02-07",0.5228,0.5312,0.5163,0.5191,678400.0],["1969-02-11",0.5191,0.5228,0.5191,0.521,374400.0],["1969-02-12",0.521,0.5256,0.521,0.5256,172800.0],["1969-02-13",0.5256,0.5256,0.52,0.5256,403200.0],["1969-02-14",0.5256,0.5265,0.521,0.5228,254400.0],["1969-02-17",0.5228,0.5256,0.5145,0.5163,318400.0],["1969-02-18",0.5117,0.5117,0.5061,0.5071,459200.0],["1969-02-19",0.5071,0.5108,0.5015,0.5015,388800.0],["1969-02-20",0.5015,0.5052,0.4996,0.5015,355200.0],["1969-02-24",0.5015,0.5033,0.4959,0.5006,425600.0],["1969-02-25",0.5006,0.5015,0.4978,0.5006,342400.0],["1969-02-26",0.4996,0.4996,0.495,0.4959,414400.0],["1969-02-27",0.4959,0.4987,0.4922,0.4969,291200.0],["1969-02-28",0.4969,0.4969,0.4931,0.4931,267200.0],["1969-03-03",0.4931,0.4959,0.4894,0.495,979200.0],["1969-03-04",0.495,0.5006,0.495,0.5006,328000.0],["1969-03-05",0.5006,0.5024,0.4987,0.5006,420800.0],["1969-03-06",0.5006,0.5024,0.4987,0.4987,222400.0],["1969-03-07",0.4987,0.5006,0.4931,0.5006,416000.0],["1969-03-10",0.5024,0.5163,0.5024,0.5154,465600.0],["1969-03-11",0.5163,0.5219,0.5163,0.5172,728000.0],["1969-03-12",0.5172,0.5172,0.5098,0.5117,432000.0],["1969-03-13",0.4885,0.4885,0.482,0.482,406400.0],["1969-03-14",0.482,0.4848,0.4783,0.4811,403200.0],["1969-03-17",0.4802,0.4802,0.4746,0.4802,281600.0],["1969-03-18",0.483,0.4913,0.483,0.4867,220800.0],["1969-03-19",0.4867,0.4867,0.4792,0.482,316800.0],["1969-03-20",0.482,0.483,0.4774,0.4802,315200.0],["1969-03-21",0.482,0.4857,0.482,0.4857,347200.0],["1969-03-24",0.4857,0.4876,0.4848,0.4876,387200.0],["1969-03-25",0.4876,0.4931,0.4839,0.4848,822400.0],["1969-03-26",0.4848,0.5033,0.483,0.4987,923200.0],["1969-03-27",0.5006,0.5098,0.5006,0.5052,528000.0],["1969-03-28",0.5052,0.5117,0.5052,0.508,486400.0],["1969-04-01",0.508,0.5126,0.5043,0.5043,316800.0],["1969-04-02",0.5043,0.5061,0.5043,0.5043,201600.0],["1969-04-03",0.5043,0.5098,0.5043,0.508,390400.0],["1969-04-07",0.5043,0.5043,0.4904,0.4904,326400.0],["1969-04-08",0.4931,0.4987,0.4931,0.4969,510400.0],["1969-04-09",0.4978,0.5071,0.4978,0.5061,292800.0],["1969-04-10",0.508,0.521,0.508,0.521,1390400.0],["1969-04-11",0.521,0.5312,0.521,0.5256,430400.0],["1969-04-14",0.5256,0.5293,0.5247,0.5265,448000.0],["1969-04-15",0.5265,0.5302,0.5237,0.5284,768000.0],["1969-04-16",0.5274,0.5274,0.521,0.521,833600.0],["1969-04-17",0.521,0.5228,0.5126,0.5163,564800.0],["1969-04-18",0.5163,0.5182,0.5135,0.5145,353600.0],["1969-04-21",0.5145,0.5172,0.5117,0.5117,320000.0],["1969-04-22",0.5117,0.5145,0.508,0.5135,681600.0],["1969-04-23",0.5135,0.5145,0.5071,0.5089,913600.0],["1969-04-24",0.5089,0.5089,0.5006,0.5043,780800.0],["1969-04-25",0.5043,0.5089,0.5043,0.5043,604800.0],["1969-04-28",0.5043,0.5043,0.4996,0.5015,296000.0],["1969-04-29",0.5015,0.5043,0.5006,0.5043,284800.0],["1969-04-30",0.5043,0.5052,0.5015,0.5015,352000.0],["1969-05-01",0.5015,0.5052,0.4969,0.4969,553600.0],["1969-05-02",0.4978,0.5061,0.4978,0.5061,446400.0],["1969-05-05",0.5132,0.5198,0.5132,0.5151,328000.0],["1969-05-06",0.5207,0.532,0.5207,0.5301,844800.0],["1969-05-07",0.5395,0.5526,0.5395,0.5441,1353600.0],["1969-05-08",0.5441,0.5479,0.5385,0.5423,764800.0],["1969-05-09",0.5423,0.5441,0.5395,0.5432,598400.0],["1969-05-12",0.5432,0.5451,0.5413,0.5451,484800.0],["1969-05-13",0.5451,0.5498,0.5451,0.5498,622400.0],["1969-05-14",0.5526,0.5601,0.5526,0.5591,1036800.0],["1969-05-15",0.5591,0.5619,0.5545,0.5554,532800.0],["1969-05-16",0.5554,0.5573,0.5488,0.5535,443200.0],["1969-05-19",0.5535,0.5535,0.5488,0.5526,526400.0],["1969-05-20",0.5526,0.5535,0.5451,0.547,620800.0],["1969-05-21",0.547,0.5498,0.5441,0.547,361600.0],["1969-05-22",0.547,0.5545,0.547,0.547,348800.0],["1969-05-23",0.547,0.5516,0.546,0.5479,300800.0],["1969-05-26",0.5479,0.5516,0.546,0.547,169600.0],["1969-05-27",0.547,0.5498,0.5413,0.5432,217600.0],["1969-05-28",0.5395,0.5395,0.5338,0.5385,672000.0],["1969-05-29",0.5395,0.5451,0.5395,0.5404,188800.0],["1969-06-02",0.5404,0.5413,0.532,0.5395,316800.0],["1969-06-03",0.5395,0.5404,0.532,0.5367,729600.0],["1969-06-04",0.5357,0.5357,0.532,0.532,275200.0],["1969-06-05",0.532,0.5376,0.532,0.5329,384000.0],["1969-06-06",0.5329,0.5357,0.532,0.532,348800.0],["1969-06-09",0.532,0.532,0.5273,0.5282,483200.0],["1969-06-10",0.5282,0.5292,0.5245,0.5245,436800.0],["1969-06-11",0.5226,0.5226,0.5142,0.5207,542400.0],["1969-06-12",0.5198,0.5198,0.5104,0.5104,316800.0],["1969-06-13",0.5104,0.5132,0.5095,0.5095,436800.0],["1969-06-16",0.5095,0.5142,0.5001,0.5001,382400.0],["1969-06-17",0.4983,0.4983,0.4917,0.4973,507200.0],["1969-06-18",0.502,0.5114,0.502,0.5039,467200.0],["1969-06-19",0.502,0.502,0.4945,0.4964,470400.0],["1969-06-20",0.4964,0.502,0.4917,0.4926,516800.0],["1969-06-23",0.4926,0.4964,0.4908,0.4964,366400.0],["1969-06-24",0.5039,0.5114,0.5039,0.5048,326400.0],["1969-06-25",0.5057,0.5151,0.5057,0.5057,230400.0],["1969-06-26",0.5048,0.5048,0.4954,0.4983,281600.0],["1969-06-27",0.4992,0.5039,0.4992,0.5039,152000.0],["1969-06-30",0.5067,0.5132,0.5067,0.5086,204800.0],["1969-07-01",0.5086,0.5095,0.5067,0.5067,201600.0],["1969-07-02",0.5048,0.5048,0.4992,0.502,347200.0],["1969-07-03",0.502,0.5048,0.4992,0.5039,240000.0],["1969-07-07",0.5039,0.5076,0.502,0.5067,171200.0],["1969-07-08",0.5057,0.5057,0.4926,0.4936,337600.0],["1969-07-09",0.4926,0.4926,0.4814,0.487,406400.0],["1969-07-10",0.4805,0.4805,0.4758,0.4758,436800.0],["1969-07-11",0.4758,0.4786,0.473,0.4767,513600.0],["1969-07-14",0.4767,0.4814,0.4758,0.4758,192000.0],["1969-07-15",0.4748,0.4748,0.4645,0.4655,384000.0],["1969-07-16",0.4655,0.4683,0.4645,0.4655,315200.0],["1969-07-17",0.4655,0.4692,0.4645,0.4664,388800.0],["1969-07-18",0.4664,0.4664,0.4599,0.4617,387200.0],["1969-07-22",0.4617,0.4664,0.458,0.4599,286400.0],["1969-07-23",0.458,0.458,0.4514,0.4542,344000.0],["1969-07-24",0.4542,0.4561,0.4514,0.4552,214400.0],["1969-07-25",0.4552,0.4608,0.4514,0.4533,168000.0],["1969-07-28",0.4533,0.4561,0.4477,0.4477,406400.0],["1969-07-29",0.4477,0.4514,0.443,0.443,398400.0],["1969-07-30",0.4402,0.4402,0.428,0.4383,531200.0],["1969-07-31",0.4383,0.4421,0.4346,0.4411,644800.0],["1969-08-01",0.443,0.4599,0.443,0.4589,596800.0],["1969-08-04",0.4589,0.4627,0.457,0.4589,419200.0],["1969-08-05",0.4614,0.4614,0.4566,0.4595,305600.0],["1969-08-06",0.4595,0.4595,0.4538,0.4557,227200.0],["1969-08-07",0.4548,0.4548,0.45,0.4538,356800.0],["1969-08-08",0.4538,0.4538,0.4491,0.451,187200.0],["1969-08-11",0.451,0.4519,0.4405,0.4415,302400.0],["1969-08-12",0.4415,0.4434,0.4386,0.4434,286400.0],["1969-08-13",0.4434,0.4462,0.4386,0.4424,297600.0],["1969-08-14",0.4415,0.4415,0.432,0.4368,844800.0],["1969-08-15",0.4368,0.4424,0.4339,0.4424,323200.0],["1969-08-18",0.4424,0.4462,0.4405,0.4462,257600.0],["1969-08-19",0.45,0.4557,0.45,0.4548,472000.0],["1969-08-20",0.4548,0.4623,0.4519,0.4614,270400.0],["1969-08-21",0.4671,0.4718,0.4671,0.469,462400.0],["1969-08-22",0.469,0.4699,0.4633,0.4671,294400.0],["1969-08-25",0.4661,0.4661,0.4557,0.4595,190400.0],["1969-08-26",0.4548,0.4548,0.4434,0.45,299200.0],["1969-08-27",0.45,0.451,0.4453,0.45,297600.0],["1969-08-28",0.45,0.4519,0.4481,0.4519,176000.0],["1969-08-29",0.4519,0.469,0.4519,0.469,552000.0],["1969-09-02",0.469,0.4775,0.4585,0.4709,697600.0],["1969-09-03",0.4709,0.4728,0.4661,0.4671,347200.0],["1969-09-04",0.4671,0.4671,0.451,0.4519,556800.0],["1969-09-05",0.4519,0.4548,0.451,0.4529,460800.0],["1969-09-08",0.4529,0.4538,0.4491,0.451,347200.0],["1969-09-09",0.451,0.4614,0.4453,0.4614,497600.0],["1969-09-10",0.468,0.4794,0.468,0.4737,683200.0],["1969-09-11",0.4737,0.4851,0.4529,0.4548,2128000.0],["1969-09-12",0.4548,0.4576,0.4529,0.4548,760000.0],["1969-09-15",0.4548,0.4604,0.4548,0.4548,435200.0],["1969-09-16",0.4548,0.4566,0.4491,0.4548,248000.0],["1969-09-17",0.4538,0.4538,0.4358,0.4434,617600.0],["1969-09-18",0.4434,0.4462,0.4405,0.4405,432000.0],["1969-09-19",0.4405,0.4434,0.4368,0.4377,390400.0],["1969-09-22",0.4377,0.4415,0.4358,0.4396,289600.0],["1969-09-23",0.4396,0.4453,0.4368,0.4405,344000.0],["1969-09-24",0.4405,0.4443,0.4386,0.4443,273600.0],["1969-09-25",0.4443,0.4472,0.4377,0.4377,289600.0],["1969-09-26",0.4377,0.4396,0.432,0.432,545600.0],["1969-09-29",0.432,0.433,0.4178,0.4273,628800.0],["1969-09-30",0.4273,0.4311,0.4244,0.4244,257600.0],["1969-10-01",0.4244,0.4254,0.4206,0.4244,321600.0],["1969-10-02",0.4244,0.4273,0.4188,0.4273,488000.0],["1969-10-03",0.4273,0.4273,0.4188,0.4188,561600.0],["1969-10-06",0.4188,0.4263,0.4178,0.4263,540800.0],["1969-10-07",0.4254,0.4254,0.4206,0.4206,518400.0],["1969-10-08",0.4206,0.4225,0.4169,0.4188,497600.0],["1969-10-09",0.4188,0.4235,0.4169,0.4206,540800.0],["1969-10-10",0.4206,0.4225,0.4178,0.4188,406400.0],["1969-10-13",0.4216,0.4263,0.4216,0.4263,361600.0],["1969-10-14",0.4263,0.4339,0.4263,0.432,932800.0],["1969-10-15",0.4311,0.4311,0.4254,0.4301,387200.0],["1969-10-16",0.4301,0.4368,0.4292,0.4339,393600.0],["1969-10-17",0.4339,0.4339,0.4206,0.4216,502400.0],["1969-10-20",0.4216,0.4244,0.4188,0.4244,408000.0],["1969-10-21",0.4244,0.4254,0.4225,0.4254,331200.0],["1969-10-22",0.4254,0.4254,0.4197,0.4235,696000.0],["1969-10-23",0.4235,0.4263,0.4169,0.4206,1337600.0],["1969-10-24",0.4206,0.4225,0.4169,0.4206,523200.0],["1969-10-27",0.4206,0.4225,0.4169,0.4216,756800.0],["1969-10-28",0.4216,0.4263,0.4206,0.4263,1113600.0],["1969-10-29",0.4263,0.4282,0.4197,0.4197,974400.0],["1969-10-30",0.4197,0.4235,0.4169,0.4206,699200.0],["1969-10-31",0.4225,0.4301,0.4225,0.4301,836800.0],["1969-11-03",0.4355,0.4432,0.4259,0.4412,1032000.0],["1969-11-04",0.4412,0.4748,0.4345,0.4528,2492800.0],["1969-11-05",0.4528,0.4566,0.4422,0.4451,910400.0],["1969-11-06",0.4451,0.4451,0.4374,0.4403,710400.0],["1969-11-07",0.4403,0.4489,0.4393,0.448,1702400.0],["1969-11-10",0.448,0.4566,0.447,0.447,1108800.0],["1969-11-11",0.447,0.4518,0.4412,0.4441,590400.0],["1969-11-12",0.4441,0.4518,0.4412,0.447,1196800.0],["1969-11-13",0.447,0.448,0.4384,0.4451,673600.0],["1969-11-14",0.4451,0.447,0.4336,0.4374,601600.0],["1969-11-17",0.4365,0.4365,0.4269,0.4269,355200.0],["1969-11-18",0.4269,0.4317,0.424,0.4278,609600.0],["1969-11-19",0.4278,0.4317,0.4259,0.4288,392000.0],["1969-11-20",0.4269,0.4269,0.4163,0.4192,731200.0],["1969-11-21",0.4182,0.4182,0.4115,0.4115,496000.0],["1969-11-24",0.4106,0.4106,0.4,0.4029,721600.0],["1969-11-25",0.4029,0.4029,0.3952,0.3981,723200.0],["1969-11-26",0.3981,0.399,0.3866,0.3914,2532800.0],["1969-11-28",0.3914,0.3971,0.3875,0.3933,960000.0],["1969-12-01",0.3933,0.3971,0.3818,0.3837,2153600.0],["1969-12-02",0.3837,0.3837,0.3789,0.3837,995200.0],["1969-12-03",0.3818,0.3818,0.3741,0.376,1144000.0],["1969-12-04",0.376,0.3799,0.3722,0.3789,966400.0],["1969-12-05",0.3799,0.3847,0.3799,0.3818,819200.0],["1969-12-08",0.3818,0.3837,0.3779,0.3808,713600.0],["1969-12-09",0.3789,0.3789,0.3731,0.376,905600.0],["1969-12-10",0.3751,0.3751,0.3703,0.3741,952000.0],["1969-12-11",0.3741,0.376,0.3712,0.3751,636800.0],["1969-12-12",0.3751,0.3799,0.3731,0.377,540800.0],["1969-12-15",0.377,0.3789,0.3731,0.3789,736000.0],["1969-12-16",0.3789,0.3799,0.3722,0.3779,716800.0],["1969-12-17",0.3779,0.3818,0.3731,0.376,782400.0],["1969-12-18",0.376,0.4019,0.3722,0.3971,1913600.0],["1969-12-19",0.3971,0.4067,0.3885,0.3933,2014400.0],["1969-12-22",0.3933,0.3952,0.3856,0.3904,640000.0],["1969-12-23",0.3904,0.3933,0.3856,0.3933,657600.0],["1969-12-24",0.3914,0.3914,0.3847,0.3904,723200.0],["1969-12-26",0.3904,0.3942,0.3856,0.3942,420800.0],["1969-12-29",0.3942,0.3942,0.3856,0.3875,699200.0],["1969-12-30",0.3885,0.3942,0.3885,0.3885,964800.0],["1969-12-31",0.3885,0.3962,0.3885,0.3923,1076800.0],["1970-01-02",0.3923,0.401,0.3923,0.401,526400.0],["1970-01-05",0.401,0.4058,0.4,0.4029,1121600.0],["1970-01-06",0.4029,0.4048,0.3952,0.3971,553600.0],["1970-01-07",0.3971,0.3981,0.3923,0.3962,451200.0],["1970-01-08",0.401,0.4067,0.401,0.4038,635200.0],["1970-01-09",0.4038,0.4048,0.4019,0.4048,515200.0],["1970-01-12",0.4048,0.4077,0.399,0.4019,334400.0],["1970-01-13",0.4019,0.4019,0.3952,0.3962,372800.0],["1970-01-14",0.3962,0.3962,0.3808,0.3837,1124800.0],["1970-01-15",0.3837,0.3856,0.3808,0.3827,336000.0],["1970-01-16",0.3827,0.3837,0.3789,0.3827,425600.0],["1970-01-19",0.3827,0.3827,0.3789,0.3818,508800.0],["1970-01-20",0.3818,0.3818,0.377,0.3779,588800.0],["1970-01-21",0.3779,0.3789,0.3741,0.3751,454400.0],["1970-01-22",0.3751,0.3799,0.3722,0.376,640000.0],["1970-01-23",0.376,0.376,0.3722,0.3741,427200.0],["1970-01-26",0.3741,0.3741,0.3655,0.3712,732800.0],["1970-01-27",0.3703,0.3703,0.3616,0.3703,540800.0],["1970-01-28",0.3703,0.3722,0.3578,0.3578,499200.0],["1970-01-29",0.3578,0.3607,0.353,0.3568,696000.0],["1970-01-30",0.3568,0.3607,0.3511,0.354,817600.0],["1970-02-02",0.354,0.3568,0.3511,0.353,937600.0],["1970-02-03",0.353,0.354,0.3492,0.3501,1971200.0],["1970-02-04",0.3556,0.3595,0.3556,0.3585,534400.0],["1970-02-05",0.3585,0.3585,0.3556,0.3585,337600.0],["1970-02-06",0.3585,0.3585,0.3556,0.3565,272000.0],["1970-02-09",0.3565,0.3585,0.3556,0.3556,558400.0],["1970-02-10",0.3556,0.3575,0.3371,0.3371,996800.0],["1970-02-11",0.3371,0.3449,0.3293,0.3449,878400.0],["1970-02-12",0.3449,0.3488,0.3332,0.3371,816000.0],["1970-02-13",0.3371,0.3439,0.3322,0.339,492800.0],["1970-02-16",0.339,0.3429,0.3361,0.3429,488000.0],["1970-02-17",0.3429,0.3439,0.338,0.341,451200.0],["1970-02-18",0.3429,0.3507,0.3429,0.3497,1028800.0],["1970-02-19",0.3507,0.3565,0.3507,0.3536,824000.0],["1970-02-20",0.3536,0.3585,0.3536,0.3585,1166400.0],["1970-02-24",0.3585,0.3585,0.3556,0.3585,1043200.0],["1970-02-25",0.3604,0.3702,0.3604,0.3702,593600.0],["1970-02-26",0.3702,0.377,0.3692,0.3741,862400.0],["1970-02-27",0.3741,0.378,0.3702,0.3702,1246400.0],["1970-03-02",0.3702,0.3702,0.3604,0.3634,518400.0],["1970-03-03",0.3634,0.3663,0.3556,0.3614,544000.0],["1970-03-04",0.3614,0.3653,0.3575,0.3585,422400.0],["1970-03-05",0.3575,0.3575,0.3536,0.3565,684800.0],["1970-03-06",0.3565,0.3595,0.3546,0.3595,481600.0],["1970-03-09",0.3595,0.3643,0.3546,0.3575,524800.0],["1970-03-10",0.3575,0.3614,0.3556,0.3595,430400.0],["1970-03-11",0.3595,0.3614,0.3585,0.3595,843200.0],["1970-03-12",0.3595,0.3595,0.3556,0.3575,539200.0],["1970-03-13",0.3575,0.3575,0.3488,0.3527,688000.0],["1970-03-16",0.3497,0.3497,0.3371,0.3497,732800.0],["1970-03-17",0.3497,0.3517,0.3449,0.3497,564800.0],["1970-03-18",0.3497,0.3565,0.3478,0.3527,436800.0],["1970-03-19",0.3527,0.3527,0.3439,0.3439,827200.0],["1970-03-20",0.3439,0.3449,0.341,0.3449,372800.0],["1970-03-23",0.3429,0.3429,0.338,0.341,539200.0],["1970-03-24",0.341,0.3468,0.339,0.3439,355200.0],["1970-03-25",0.3458,0.3575,0.3458,0.3507,987200.0],["1970-03-26",0.3497,0.3497,0.339,0.3429,1644800.0],["1970-03-30",0.3429,0.3429,0.34,0.3419,628800.0],["1970-03-31",0.3419,0.3478,0.341,0.3468,579200.0],["1970-04-01",0.3468,0.3536,0.3468,0.3536,1028800.0],["1970-04-02",0.3536,0.3536,0.3439,0.3468,1150400.0],["1970-04-03",0.3468,0.3507,0.3449,0.3507,449600.0],["1970-04-06",0.3507,0.3527,0.3478,0.3517,384000.0],["1970-04-07",0.3517,0.3517,0.3468,0.3468,422400.0],["1970-04-08",0.3468,0.3497,0.3458,0.3497,321600.0],["1970-04-09",0.3488,0.3488,0.3429,0.3488,520000.0],["1970-04-10",0.3488,0.3488,0.3458,0.3468,360000.0],["1970-04-13",0.3468,0.3488,0.3439,0.3449,408000.0],["1970-04-14",0.3449,0.3449,0.341,0.3419,563200.0],["1970-04-15",0.3419,0.3429,0.34,0.3419,385600.0],["1970-04-16",0.3419,0.3419,0.3351,0.3371,816000.0],["1970-04-17",0.3371,0.34,0.3351,0.338,286400.0],["1970-04-20",0.338,0.341,0.3371,0.338,350400.0],["1970-04-21",0.338,0.34,0.3361,0.338,302400.0],["1970-04-22",0.338,0.338,0.3312,0.3361,440000.0],["1970-04-23",0.3361,0.3371,0.3312,0.3351,516800.0],["1970-04-24",0.3351,0.3371,0.3293,0.3302,548800.0],["1970-04-27",0.3302,0.3332,0.3273,0.3273,582400.0],["1970-04-28",0.3273,0.3302,0.3195,0.3225,860800.0],["1970-04-29",0.3225,0.3264,0.3117,0.3254,873600.0],["1970-04-30",0.3254,0.3302,0.3225,0.3254,430400.0],["1970-05-01",0.3254,0.3254,0.3156,0.3254,707200.0],["1970-05-04",0.3254,0.3264,0.3156,0.3195,537600.0],["1970-05-05",0.3241,0.3241,0.3181,0.3191,633600.0],["1970-05-06",0.3191,0.3211,0.3152,0.3181,1187200.0],["1970-05-07",0.3181,0.3201,0.3142,0.3181,563200.0],["1970-05-08",0.3181,0.3201,0.3162,0.3172,531200.0],["1970-05-11",0.3172,0.3181,0.3132,0.3162,580800.0],["1970-05-12",0.3162,0.3211,0.3112,0.3162,913600.0],["1970-05-13",0.3162,0.3172,0.3063,0.3142,742400.0],["1970-05-14",0.3142,0.3241,0.3132,0.3191,846400.0],["1970-05-15",0.3191,0.3251,0.3162,0.3251,449600.0],["1970-05-18",0.3251,0.329,0.3211,0.329,518400.0],["1970-05-19",0.329,0.332,0.3231,0.3231,273600.0],["1970-05-20",0.3231,0.3251,0.3172,0.3191,337600.0],["1970-05-21",0.3191,0.3211,0.3132,0.3152,577600.0],["1970-05-22",0.3152,0.3241,0.3142,0.3162,348800.0],["1970-05-25",0.3162,0.3172,0.3132,0.3152,334400.0],["1970-05-26",0.3152,0.3162,0.3102,0.3152,532800.0],["1970-05-27",0.3152,0.331,0.3142,0.3251,625600.0],["1970-05-28",0.3261,0.338,0.3261,0.337,505600.0],["1970-05-29",0.337,0.3459,0.334,0.3449,544000.0],["1970-06-01",0.3449,0.3528,0.3419,0.3518,537600.0],["1970-06-02",0.3518,0.3538,0.3409,0.3479,435200.0],["1970-06-03",0.3479,0.3558,0.3449,0.3538,420800.0],["1970-06-04",0.3538,0.3568,0.3419,0.3419,587200.0],["1970-06-05",0.3399,0.3399,0.333,0.334,382400.0],["1970-06-08",0.334,0.337,0.33,0.332,334400.0],["1970-06-09",0.331,0.331,0.3251,0.3261,260800.0],["1970-06-10",0.3261,0.3281,0.3221,0.3261,406400.0],["1970-06-11",0.3261,0.3271,0.3191,0.3251,353600.0],["1970-06-12",0.3251,0.3281,0.3221,0.3261,329600.0],["1970-06-15",0.3251,0.3251,0.3221,0.3251,294400.0],["1970-06-16",0.3251,0.336,0.3221,0.332,491200.0],["1970-06-17",0.332,0.338,0.3271,0.33,376000.0],["1970-06-18",0.33,0.334,0.3251,0.334,452800.0],["1970-06-19",0.334,0.336,0.33,0.332,355200.0],["1970-06-22",0.331,0.331,0.3251,0.3281,288000.0],["1970-06-23",0.3281,0.329,0.3251,0.3261,321600.0],["1970-06-24",0.3241,0.3241,0.3172,0.3201,448000.0],["1970-06-25",0.3201,0.3211,0.3172,0.3191,300800.0],["1970-06-26",0.3191,0.3201,0.3172,0.3201,291200.0],["1970-06-29",0.3191,0.3191,0.3172,0.3191,238400.0],["1970-06-30",0.3191,0.3201,0.3172,0.3191,313600.0],["1970-07-01",0.3191,0.3201,0.3152,0.3181,321600.0],["1970-07-02",0.3181,0.3201,0.3152,0.3162,307200.0],["1970-07-06",0.3162,0.3162,0.3063,0.3082,907200.0],["1970-07-07",0.3082,0.3092,0.3033,0.3053,545600.0],["1970-07-08",0.3053,0.3082,0.3013,0.3082,585600.0],["1970-07-09",0.3082,0.3112,0.3063,0.3092,529600.0],["1970-07-10",0.3112,0.3152,0.3112,0.3142,556800.0],["1970-07-13",0.3152,0.3172,0.3152,0.3172,464000.0],["1970-07-14",0.3172,0.3191,0.3142,0.3152,387200.0],["1970-07-15",0.3152,0.3191,0.3142,0.3162,366400.0],["1970-07-16",0.3191,0.3261,0.3191,0.3251,748800.0],["1970-07-17",0.3261,0.335,0.3261,0.335,838400.0],["1970-07-20",0.335,0.339,0.334,0.337,811200.0],["1970-07-21",0.337,0.3409,0.334,0.337,716800.0],["1970-07-22",0.337,0.3399,0.333,0.336,459200.0],["1970-07-23",0.336,0.3528,0.335,0.3489,1011200.0],["1970-07-24",0.3489,0.3558,0.3429,0.3449,590400.0],["1970-07-27",0.3449,0.3479,0.3429,0.3449,475200.0],["1970-07-28",0.3449,0.3459,0.3409,0.3409,492800.0],["1970-07-29",0.3409,0.3459,0.3409,0.3419,344000.0],["1970-07-30",0.3429,0.3479,0.3429,0.3469,822400.0],["1970-07-31",0.3479,0.3528,0.3479,0.3489,504000.0],["1970-08-03",0.3489,0.3489,0.3409,0.3459,412800.0],["1970-08-04",0.3485,0.3485,0.3405,0.3485,304000.0],["1970-08-05",0.3485,0.3505,0.3435,0.3475,296000.0],["1970-08-06",0.3475,0.3495,0.3435,0.3475,312000.0],["1970-08-07",0.3475,0.3606,0.3465,0.3586,537600.0],["1970-08-10",0.3586,0.3606,0.3475,0.3525,630400.0],["1970-08-11",0.3525,0.3525,0.3485,0.3495,187200.0],["1970-08-12",0.3495,0.3505,0.3465,0.3505,248000.0],["1970-08-13",0.3505,0.3505,0.3455,0.3495,256000.0],["1970-08-14",0.3495,0.3515,0.3435,0.3435,316800.0],["1970-08-17",0.3435,0.3445,0.3394,0.3425,462400.0],["1970-08-18",0.3425,0.3505,0.3425,0.3505,716800.0],["1970-08-19",0.3525,0.3636,0.3525,0.3586,1286400.0],["1970-08-20",0.3596,0.3717,0.3596,0.3717,1256000.0],["1970-08-21",0.3717,0.3757,0.3717,0.3747,992000.0],["1970-08-24",0.3757,0.3868,0.3757,0.3818,1440000.0],["1970-08-25",0.3818,0.3838,0.3757,0.3828,484800.0],["1970-08-26",0.3818,0.3818,0.3757,0.3757,585600.0],["1970-08-27",0.3757,0.3807,0.3717,0.3807,796800.0],["1970-08-28",0.3807,0.3807,0.3757,0.3807,456000.0],["1970-08-31",0.3807,0.3828,0.3807,0.3828,412800.0],["1970-09-01",0.3828,0.3828,0.3787,0.3818,611200.0],["1970-09-02",0.3818,0.3828,0.3767,0.3828,475200.0],["1970-09-03",0.3828,0.3858,0.3818,0.3848,550400.0],["1970-09-04",0.3848,0.3868,0.3828,0.3838,568000.0],["1970-09-08",0.3838,0.3858,0.3767,0.3848,585600.0],["1970-09-09",0.3848,0.3868,0.3818,0.3838,436800.0],["1970-09-10",0.3828,0.3828,0.3747,0.3747,403200.0],["1970-09-11",0.3747,0.3787,0.3737,0.3757,328000.0],["1970-09-14",0.3757,0.3777,0.3707,0.3727,300800.0],["1970-09-15",0.3727,0.3737,0.3677,0.3697,297600.0],["1970-09-16",0.3697,0.3697,0.3636,0.3666,1110400.0],["1970-09-17",0.3666,0.3707,0.3656,0.3677,692800.0],["1970-09-18",0.3677,0.3818,0.3677,0.3767,1400000.0],["1970-09-21",0.3767,0.3767,0.3707,0.3707,593600.0],["1970-09-22",0.3677,0.3677,0.3626,0.3636,593600.0],["1970-09-23",0.3636,0.3797,0.3626,0.3717,1156800.0],["1970-09-24",0.3717,0.3767,0.3717,0.3747,1000000.0],["1970-09-25",0.3747,0.3777,0.3727,0.3767,552000.0],["1970-09-28",0.3767,0.3767,0.3717,0.3757,419200.0],["1970-09-29",0.3757,0.3767,0.3707,0.3737,596800.0],["1970-09-30",0.3727,0.3727,0.3666,0.3677,558400.0],["1970-10-01",0.3677,0.3707,0.3646,0.3707,262400.0],["1970-10-02",0.3707,0.3787,0.3707,0.3777,758400.0],["1970-10-05",0.3787,0.3838,0.3787,0.3838,632000.0],["1970-10-06",0.3838,0.3898,0.3828,0.3888,912000.0],["1970-10-07",0.3888,0.3918,0.3868,0.3918,769600.0],["1970-10-08",0.3918,0.3999,0.3898,0.3918,1048000.0],["1970-10-09",0.3918,0.3928,0.3848,0.3848,990400.0],["1970-10-12",0.3848,0.3858,0.3807,0.3838,228800.0],["1970-10-13",0.3838,0.3848,0.3807,0.3818,531200.0],["1970-10-14",0.3818,0.3868,0.3818,0.3868,376000.0],["1970-10-15",0.3868,0.3918,0.3858,0.3918,454400.0],["1970-10-16",0.3918,0.3938,0.3878,0.3918,377600.0],["1970-10-19",0.3908,0.3908,0.3838,0.3838,409600.0],["1970-10-20",0.3838,0.3868,0.3797,0.3807,348800.0],["1970-10-21",0.3818,0.3878,0.3818,0.3868,464000.0],["1970-10-22",0.3868,0.3878,0.3838,0.3838,377600.0],["1970-10-23",0.3838,0.3868,0.3828,0.3868,536000.0],["1970-10-26",0.3868,0.3868,0.3797,0.3797,388800.0],["1970-10-27",0.3797,0.3797,0.3727,0.3787,441600.0],["1970-10-28",0.3787,0.3828,0.3717,0.3828,667200.0],["1970-10-29",0.3828,0.3868,0.3807,0.3848,737600.0],["1970-10-30",0.3848,0.3878,0.3807,0.3878,654400.0],["1970-11-02",0.3878,0.3878,0.3848,0.3858,684800.0],["1970-11-03",0.3858,0.3898,0.3848,0.3888,385600.0],["1970-11-04",0.3925,0.3925,0.3874,0.3925,435200.0],["1970-11-05",0.3925,0.3945,0.3894,0.3925,582400.0],["1970-11-06",0.3925,0.3955,0.3925,0.3955,596800.0],["1970-11-09",0.3955,0.3966,0.3925,0.3945,403200.0],["1970-11-10",0.3945,0.3955,0.3925,0.3945,526400.0],["1970-11-11",0.3955,0.3986,0.3955,0.3966,473600.0],["1970-11-12",0.3966,0.3986,0.3945,0.3966,395200.0],["1970-11-13",0.3955,0.3955,0.3925,0.3935,456000.0],["1970-11-16",0.3935,0.3945,0.3915,0.3925,494400.0],["1970-11-17",0.3925,0.3945,0.3925,0.3925,222400.0],["1970-11-18",0.3925,0.3925,0.3884,0.3904,312000.0],["1970-11-19",0.3904,0.3915,0.3884,0.3904,257600.0],["1970-11-20",0.3904,0.3904,0.3864,0.3874,324800.0],["1970-11-23",0.3874,0.3915,0.3853,0.3894,444800.0],["1970-11-24",0.3894,0.3945,0.3853,0.3925,598400.0],["1970-11-25",0.3925,0.4027,0.3925,0.3996,849600.0],["1970-11-27",0.3996,0.4088,0.3986,0.4088,1160000.0],["1970-11-30",0.4088,0.4242,0.4088,0.417,2496000.0],["1970-12-01",0.417,0.4252,0.4139,0.416,1976000.0],["1970-12-02",0.416,0.4201,0.4129,0.417,492800.0],["1970-12-03",0.417,0.4221,0.415,0.417,768000.0],["1970-12-04",0.417,0.418,0.4139,0.418,814400.0],["1970-12-07",0.418,0.4221,0.415,0.4211,1755200.0],["1970-12-08",0.4211,0.4252,0.4191,0.4242,1222400.0],["1970-12-09",0.4242,0.4303,0.4211,0.4293,1080000.0],["1970-12-10",0.4293,0.4344,0.4283,0.4303,1008000.0],["1970-12-11",0.4313,0.4375,0.4313,0.4344,764800.0],["1970-12-14",0.4344,0.4344,0.4293,0.4293,352000.0],["1970-12-15",0.4293,0.4313,0.4262,0.4283,420800.0],["1970-12-16",0.4283,0.4293,0.4211,0.4272,452800.0],["1970-12-17",0.4272,0.4344,0.4272,0.4344,296000.0],["1970-12-18",0.4344,0.4364,0.4323,0.4344,345600.0],["1970-12-21",0.4344,0.4375,0.4323,0.4364,384000.0],["1970-12-22",0.4364,0.4364,0.4303,0.4334,894400.0],["1970-12-23",0.4334,0.4415,0.4313,0.4385,718400.0],["1970-12-24",0.4385,0.4405,0.4364,0.4395,200000.0],["1970-12-28",0.4395,0.4395,0.4344,0.4395,633600.0],["1970-12-29",0.4395,0.4436,0.4395,0.4436,707200.0],["1970-12-30",0.4446,0.4487,0.4446,0.4477,587200.0],["1970-12-31",0.4477,0.4487,0.4446,0.4456,377600.0],["1971-01-04",0.4446,0.4446,0.4375,0.4375,361600.0],["1971-01-05",0.4375,0.4405,0.4344,0.4385,734400.0],["1971-01-06",0.4385,0.4426,0.4385,0.4405,473600.0],["1971-01-07",0.4405,0.4467,0.4395,0.4426,870400.0],["1971-01-08",0.4426,0.4467,0.4415,0.4436,574400.0],["1971-01-11",0.4436,0.4477,0.4313,0.4415,708800.0],["1971-01-12",0.4405,0.4405,0.4344,0.4354,577600.0],["1971-01-13",0.4323,0.4323,0.4099,0.416,2430400.0],["1971-01-14",0.416,0.417,0.4047,0.417,1636800.0],["1971-01-15",0.417,0.4191,0.415,0.417,697600.0],["1971-01-18",0.417,0.4231,0.416,0.4231,820800.0],["1971-01-19",0.4231,0.4272,0.4221,0.4272,712000.0],["1971-01-20",0.4272,0.4303,0.4252,0.4283,617600.0],["1971-01-21",0.4283,0.4323,0.4262,0.4293,849600.0],["1971-01-22",0.4293,0.4375,0.4283,0.4334,1000000.0],["1971-01-25",0.4313,0.4313,0.4252,0.4272,662400.0],["1971-01-26",0.4272,0.4272,0.4231,0.4252,659200.0],["1971-01-27",0.4242,0.4242,0.4201,0.4242,529600.0],["1971-01-28",0.4242,0.4303,0.4211,0.4262,619200.0],["1971-01-29",0.4272,0.4364,0.4272,0.4354,635200.0],["1971-02-01",0.4375,0.4456,0.4375,0.4415,1416000.0],["1971-02-02",0.4415,0.4446,0.4293,0.4323,915200.0],["1971-02-03",0.4323,0.4364,0.4221,0.4364,676800.0],["1971-02-04",0.4323,0.4323,0.4272,0.4303,331200.0],["1971-02-05",0.4303,0.4364,0.4283,0.4354,540800.0],["1971-02-08",0.4412,0.4422,0.4391,0.4422,400000.0],["1971-02-09",0.4422,0.4433,0.436,0.436,526400.0],["1971-02-10",0.436,0.4422,0.434,0.4381,668800.0],["1971-02-11",0.4381,0.4422,0.4371,0.4381,721600.0],["1971-02-12",0.4381,0.4485,0.4381,0.4474,968000.0],["1971-02-16",0.4495,0.4547,0.4495,0.4495,1284800.0],["1971-02-17",0.4495,0.4547,0.4495,0.4526,827200.0],["1971-02-18",0.4526,0.4547,0.4474,0.4536,790400.0],["1971-02-19",0.4536,0.4547,0.4526,0.4536,372800.0],["1971-02-22",0.4536,0.4536,0.4454,0.4495,668800.0],["1971-02-23",0.4495,0.4505,0.4443,0.4454,579200.0],["1971-02-24",0.4454,0.4505,0.4433,0.4495,704000.0],["1971-02-25",0.4495,0.463,0.4485,0.4619,1016000.0],["1971-02-26",0.4619,0.4619,0.4443,0.4547,1195200.0],["1971-03-01",0.4547,0.4578,0.4526,0.4557,496000.0],["1971-03-02",0.4557,0.4619,0.4547,0.4609,820800.0],["1971-03-03",0.4609,0.4671,0.4609,0.464,702400.0],["1971-03-04",0.464,0.4671,0.4609,0.4661,496000.0],["1971-03-05",0.4661,0.4806,0.4661,0.4795,1123200.0],["1971-03-08",0.4795,0.4847,0.4795,0.4806,819200.0],["1971-03-09",0.4806,0.4847,0.4785,0.4806,747200.0],["1971-03-10",0.4806,0.4826,0.4775,0.4785,532800.0],["1971-03-11",0.4785,0.4816,0.4754,0.4806,334400.0],["1971-03-12",0.4806,0.4816,0.4785,0.4806,291200.0],["1971-03-15",0.4806,0.4878,0.4795,0.4878,312000.0],["1971-03-16",0.4878,0.493,0.4868,0.492,400000.0],["1971-03-17",0.4878,0.4878,0.4806,0.4847,766400.0],["1971-03-18",0.4847,0.4868,0.4816,0.4826,963200.0],["1971-03-19",0.4826,0.4826,0.4764,0.4764,518400.0],["1971-03-22",0.4764,0.4775,0.4712,0.4744,364800.0],["1971-03-23",0.4744,0.4826,0.4733,0.4806,507200.0],["1971-03-24",0.4806,0.4816,0.4723,0.4744,753600.0],["1971-03-25",0.4723,0.4723,0.4599,0.4702,945600.0],["1971-03-26",0.4702,0.4733,0.4681,0.4712,209600.0],["1971-03-29",0.4712,0.4723,0.463,0.4661,406400.0],["1971-03-30",0.4661,0.4681,0.4619,0.4661,337600.0],["1971-03-31",0.4661,0.4712,0.465,0.4681,356800.0],["1971-04-01",0.4681,0.4702,0.465,0.4671,235200.0],["1971-04-02",0.4671,0.4702,0.4671,0.4681,312000.0],["1971-04-05",0.4692,0.4754,0.4692,0.4733,473600.0],["1971-04-06",0.4754,0.4857,0.4754,0.4857,800000.0],["1971-04-07",0.4857,0.4971,0.4847,0.494,774400.0],["1971-04-08",0.494,0.4992,0.494,0.494,616000.0],["1971-04-12",0.494,0.4992,0.492,0.4982,400000.0],["1971-04-13",0.4982,0.5002,0.494,0.494,454400.0],["1971-04-14",0.494,0.4951,0.4868,0.493,304000.0],["1971-04-15",0.493,0.5023,0.4909,0.5013,795200.0],["1971-04-16",0.5023,0.5147,0.5023,0.5106,915200.0],["1971-04-19",0.5106,0.521,0.5065,0.521,478400.0],["1971-04-20",0.521,0.521,0.5137,0.5179,808000.0],["1971-04-21",0.5158,0.5158,0.5085,0.5147,520000.0],["1971-04-22",0.5147,0.5168,0.5116,0.5137,364800.0],["1971-04-23",0.5137,0.5199,0.5075,0.5199,432000.0],["1971-04-26",0.5199,0.5241,0.5137,0.5137,603200.0],["1971-04-27",0.5137,0.5147,0.5085,0.5106,403200.0],["1971-04-28",0.5116,0.523,0.5116,0.5147,411200.0],["1971-04-29",0.5179,0.5251,0.5179,0.5179,414400.0],["1971-04-30",0.5179,0.522,0.5158,0.521,246400.0],["1971-05-03",0.5199,0.5199,0.5096,0.5147,436800.0],["1971-05-04",0.5175,0.5175,0.5091,0.5154,449600.0],["1971-05-05",0.5154,0.5185,0.5122,0.5154,284800.0],["1971-05-06",0.5154,0.5154,0.5091,0.5112,310400.0],["1971-05-07",0.5101,0.5101,0.4965,0.507,552000.0],["1971-05-10",0.507,0.507,0.4997,0.507,520000.0],["1971-05-11",0.507,0.5133,0.5049,0.5112,344000.0],["1971-05-12",0.5112,0.5154,0.5091,0.5101,452800.0],["1971-05-13",0.507,0.507,0.4976,0.4997,406400.0],["1971-05-14",0.4997,0.5018,0.4881,0.4934,531200.0],["1971-05-17",0.4923,0.4923,0.4839,0.4881,353600.0],["1971-05-18",0.4881,0.4934,0.4808,0.486,524800.0],["1971-05-19",0.4871,0.4934,0.4871,0.4871,323200.0],["1971-05-20",0.4871,0.4923,0.4871,0.4902,294400.0],["1971-05-21",0.4902,0.4902,0.486,0.486,216000.0],["1971-05-24",0.486,0.4881,0.4766,0.4798,406400.0],["1971-05-25",0.4766,0.4766,0.4661,0.4735,680000.0],["1971-05-26",0.4735,0.4777,0.4714,0.4745,462400.0],["1971-05-27",0.4745,0.4766,0.4714,0.4766,481600.0],["1971-05-28",0.4766,0.4787,0.4735,0.4745,308800.0],["1971-06-01",0.4745,0.486,0.4735,0.4808,296000.0],["1971-06-02",0.4808,0.4892,0.4777,0.4871,470400.0],["1971-06-03",0.4934,0.5018,0.4934,0.4934,526400.0],["1971-06-04",0.4944,0.5028,0.4944,0.5028,497600.0],["1971-06-07",0.5018,0.5018,0.4986,0.4997,366400.0],["1971-06-08",0.4997,0.4997,0.4955,0.4955,348800.0],["1971-06-09",0.4955,0.4955,0.486,0.4892,390400.0],["1971-06-10",0.4892,0.4934,0.4881,0.4913,254400.0],["1971-06-11",0.4913,0.4944,0.4913,0.4913,313600.0],["1971-06-14",0.4913,0.4944,0.4902,0.4913,193600.0],["1971-06-15",0.4913,0.4934,0.4881,0.4913,348800.0],["1971-06-16",0.4913,0.4923,0.4819,0.4819,1140800.0],["1971-06-17",0.4808,0.4808,0.4745,0.4766,400000.0],["1971-06-18",0.4766,0.4777,0.4682,0.4714,1129600.0],["1971-06-21",0.4693,0.4693,0.4567,0.4588,886400.0],["1971-06-22",0.4588,0.4651,0.4588,0.462,1731200.0],["1971-06-23",0.462,0.463,0.4567,0.4609,604800.0],["1971-06-24",0.4609,0.4661,0.4599,0.4661,1088000.0],["1971-06-25",0.4672,0.4735,0.4672,0.4703,457600.0],["1971-06-28",0.4703,0.4714,0.4651,0.4693,484800.0],["1971-06-29",0.4693,0.4756,0.4682,0.4724,481600.0],["1971-06-30",0.4724,0.4766,0.4693,0.4766,540800.0],["1971-07-01",0.4766,0.4808,0.4703,0.4724,516800.0],["1971-07-02",0.4724,0.4766,0.4703,0.4745,627200.0],["1971-07-06",0.4745,0.486,0.4745,0.4766,550400.0],["1971-07-07",0.4766,0.4787,0.4724,0.4735,457600.0],["1971-07-08",0.4756,0.4798,0.4756,0.4766,244800.0],["1971-07-09",0.4766,0.485,0.4756,0.4798,350400.0],["1971-07-12",0.4798,0.4819,0.4756,0.4787,556800.0],["1971-07-13",0.4787,0.4798,0.4745,0.4745,374400.0],["1971-07-14",0.4745,0.4777,0.4735,0.4777,179200.0],["1971-07-15",0.4777,0.4808,0.4756,0.4766,446400.0],["1971-07-16",0.4777,0.4839,0.4777,0.4777,544000.0],["1971-07-19",0.4777,0.4819,0.4756,0.4787,376000.0],["1971-07-20",0.4787,0.4819,0.4787,0.4819,464000.0],["1971-07-21",0.4819,0.4819,0.4787,0.4798,452800.0],["1971-07-22",0.4798,0.4819,0.4777,0.4787,320000.0],["1971-07-23",0.4787,0.4839,0.4787,0.4839,200000.0],["1971-07-26",0.4839,0.4965,0.4839,0.4923,1222400.0],["1971-07-27",0.4923,0.4944,0.4829,0.486,675200.0],["1971-07-28",0.486,0.4902,0.4829,0.4839,336000.0],["1971-07-29",0.4839,0.4871,0.4808,0.485,468800.0],["1971-07-30",0.485,0.485,0.4777,0.4777,363200.0],["1971-08-02",0.4787,0.485,0.4787,0.4787,284800.0],["1971-08-03",0.4787,0.4808,0.4756,0.4756,596800.0],["1971-08-04",0.4783,0.4783,0.473,0.473,443200.0],["1971-08-05",0.473,0.4773,0.4709,0.4741,307200.0],["1971-08-06",0.4741,0.4751,0.4709,0.472,196800.0],["1971-08-09",0.472,0.4741,0.4677,0.4677,230400.0],["1971-08-10",0.4677,0.4741,0.4667,0.4667,476800.0],["1971-08-11",0.4667,0.4709,0.4667,0.4688,355200.0],["1971-08-12",0.4688,0.4751,0.4667,0.473,315200.0],["1971-08-13",0.473,0.4762,0.4677,0.4698,272000.0],["1971-08-16",0.4698,0.4911,0.4508,0.4624,1446400.0],["1971-08-17",0.4624,0.4645,0.4508,0.4592,1612800.0],["1971-08-18",0.4592,0.4592,0.4508,0.4508,1035200.0],["1971-08-19",0.4486,0.4486,0.437,0.4412,928000.0],["1971-08-20",0.4412,0.4444,0.4391,0.4412,665600.0],["1971-08-23",0.4433,0.4561,0.4433,0.4539,851200.0],["1971-08-24",0.4571,0.473,0.4571,0.4667,817600.0],["1971-08-25",0.4667,0.4773,0.4667,0.473,550400.0],["1971-08-26",0.4709,0.4709,0.4645,0.4667,673600.0],["1971-08-27",0.4667,0.4677,0.4624,0.4624,430400.0],["1971-08-30",0.4624,0.4656,0.4582,0.4603,400000.0],["1971-08-31",0.4582,0.4582,0.4539,0.4571,312000.0],["1971-09-01",0.4571,0.4645,0.4571,0.4645,212800.0],["1971-09-02",0.4645,0.4709,0.4614,0.4656,257600.0],["1971-09-03",0.4656,0.472,0.4614,0.472,440000.0],["1971-09-07",0.4751,0.4847,0.4751,0.4773,748800.0],["1971-09-08",0.4773,0.4794,0.473,0.4751,1113600.0],["1971-09-09",0.4751,0.4751,0.4635,0.4698,481600.0],["1971-09-10",0.4688,0.4688,0.4582,0.4624,516800.0],["1971-09-13",0.4624,0.4688,0.4592,0.4677,404800.0],["1971-09-14",0.4688,0.4741,0.4688,0.472,1387200.0],["1971-09-15",0.472,0.473,0.4688,0.472,462400.0],["1971-09-16",0.472,0.4741,0.4688,0.4688,344000.0],["1971-09-17",0.4688,0.473,0.4688,0.473,320000.0],["1971-09-20",0.473,0.473,0.4688,0.472,356800.0],["1971-09-21",0.472,0.473,0.4698,0.4709,291200.0],["1971-09-22",0.4709,0.472,0.4645,0.4667,520000.0],["1971-09-23",0.4667,0.472,0.4592,0.4709,385600.0],["1971-09-24",0.4709,0.4741,0.4688,0.4688,520000.0],["1971-09-27",0.4688,0.4709,0.4645,0.4677,408000.0],["1971-09-28",0.4677,0.473,0.4624,0.4688,486400.0],["1971-09-29",0.4688,0.472,0.4656,0.4709,342400.0],["1971-09-30",0.472,0.4773,0.472,0.4762,320000.0],["1971-10-01",0.4762,0.4773,0.472,0.4751,310400.0],["1971-10-04",0.4751,0.4751,0.472,0.473,414400.0],["1971-10-05",0.473,0.4751,0.472,0.473,256000.0],["1971-10-06",0.473,0.4773,0.4677,0.4773,716800.0],["1971-10-07",0.4773,0.4773,0.473,0.4751,1731200.0],["1971-10-08",0.4751,0.4762,0.4677,0.473,420800.0],["1971-10-11",0.473,0.473,0.4677,0.472,304000.0],["1971-10-12",0.472,0.472,0.4667,0.4688,494400.0],["1971-10-13",0.4688,0.4698,0.4667,0.4677,385600.0],["1971-10-14",0.4677,0.4698,0.4635,0.4656,368000.0],["1971-10-15",0.4645,0.4645,0.4603,0.4614,571200.0],["1971-10-18",0.4614,0.4656,0.4603,0.4624,328000.0],["1971-10-19",0.4624,0.4635,0.4561,0.4592,318400.0],["1971-10-20",0.4592,0.4592,0.4508,0.4518,553600.0],["1971-10-21",0.4518,0.4518,0.4412,0.4454,593600.0],["1971-10-22",0.4454,0.4518,0.4433,0.4433,531200.0],["1971-10-25",0.4444,0.4518,0.4444,0.4508,265600.0],["1971-10-26",0.4518,0.4571,0.4518,0.4529,395200.0],["1971-10-27",0.4529,0.4529,0.4465,0.4497,651200.0],["1971-10-28",0.4497,0.4645,0.4476,0.4614,566400.0],["1971-10-29",0.4614,0.4688,0.4592,0.4688,401600.0],["1971-11-01",0.4667,0.4667,0.4603,0.4624,363200.0],["1971-11-02",0.4614,0.4614,0.4571,0.4571,449600.0],["1971-11-03",0.4592,0.4656,0.4592,0.4656,563200.0],["1971-11-04",0.4716,0.4716,0.4662,0.4662,353600.0],["1971-11-05",0.4662,0.4684,0.4609,0.4609,424000.0],["1971-11-08",0.4609,0.463,0.4587,0.4587,201600.0],["1971-11-09",0.4555,0.4555,0.4501,0.4534,324800.0],["1971-11-10",0.4534,0.4544,0.4276,0.434,1174400.0],["1971-11-11",0.4362,0.4426,0.4362,0.4426,526400.0],["1971-11-12",0.4426,0.4458,0.4351,0.4437,548800.0],["1971-11-15",0.4437,0.4448,0.4383,0.4394,376000.0],["1971-11-16",0.4394,0.4458,0.4351,0.4458,430400.0],["1971-11-17",0.4458,0.4544,0.4448,0.4534,555200.0],["1971-11-18",0.4534,0.4555,0.4437,0.4458,313600.0],["1971-11-19",0.4458,0.448,0.4362,0.4415,312000.0],["1971-11-22",0.4405,0.4405,0.434,0.434,249600.0],["1971-11-23",0.434,0.4383,0.4308,0.434,561600.0],["1971-11-24",0.434,0.4405,0.434,0.4362,523200.0],["1971-11-26",0.4383,0.4469,0.4383,0.4469,345600.0],["1971-11-29",0.4469,0.4544,0.4469,0.4534,411200.0],["1971-11-30",0.4534,0.4587,0.448,0.4534,334400.0],["1971-12-01",0.4534,0.4609,0.4534,0.4555,414400.0],["1971-12-02",0.4555,0.4619,0.4534,0.4587,374400.0],["1971-12-03",0.4587,0.4716,0.4587,0.4684,398400.0],["1971-12-06",0.4684,0.4781,0.4684,0.4716,513600.0],["1971-12-07",0.4695,0.4695,0.4641,0.4673,464000.0],["1971-12-08",0.4619,0.4619,0.448,0.4512,692800.0],["1971-12-09",0.4512,0.463,0.4501,0.4619,372800.0],["1971-12-10",0.463,0.4684,0.463,0.463,601600.0],["1971-12-13",0.4652,0.4727,0.4652,0.4705,633600.0],["1971-12-14",0.4705,0.4716,0.4662,0.4705,523200.0],["1971-12-15",0.4705,0.4791,0.4684,0.4748,388800.0],["1971-12-16",0.4748,0.4813,0.4748,0.4802,496000.0],["1971-12-17",0.4802,0.4813,0.4759,0.4791,395200.0],["1971-12-20",0.4813,0.4888,0.4813,0.4834,577600.0],["1971-12-21",0.4834,0.4834,0.4781,0.4791,248000.0],["1971-12-22",0.4791,0.4813,0.4716,0.4748,404800.0],["1971-12-23",0.4748,0.477,0.4705,0.4716,347200.0],["1971-12-27",0.4716,0.4748,0.4695,0.4738,308800.0],["1971-12-28",0.4748,0.4867,0.4748,0.4834,411200.0],["1971-12-29",0.4856,0.4974,0.4856,0.4931,872000.0],["1971-12-30",0.4931,0.4995,0.4931,0.4985,353600.0],["1971-12-31",0.4963,0.4963,0.4867,0.4931,387200.0],["1972-01-03",0.4931,0.4985,0.491,0.4963,542400.0],["1972-01-04",0.4963,0.5049,0.4963,0.5049,433600.0],["1972-01-05",0.506,0.5157,0.506,0.5114,656000.0],["1972-01-06",0.5114,0.5146,0.5114,0.5146,436800.0],["1972-01-07",0.5146,0.5157,0.5114,0.5157,491200.0],["1972-01-10",0.5124,0.5124,0.5028,0.5081,723200.0],["1972-01-11",0.5092,0.5146,0.5092,0.5103,899200.0],["1972-01-12",0.5114,0.5157,0.5114,0.5157,668800.0],["1972-01-13",0.5157,0.5157,0.5092,0.5135,619200.0],["1972-01-14",0.5124,0.5124,0.5071,0.5081,912000.0],["1972-01-17",0.5081,0.5135,0.5081,0.5114,232000.0],["1972-01-18",0.5114,0.5167,0.5114,0.5167,545600.0],["1972-01-19",0.5167,0.5178,0.5124,0.5135,785600.0],["1972-01-20",0.5135,0.52,0.5135,0.5157,406400.0],["1972-01-21",0.5157,0.5157,0.5103,0.5157,787200.0],["1972-01-24",0.5157,0.5157,0.5114,0.5124,433600.0],["1972-01-25",0.5124,0.5146,0.5092,0.5092,368000.0],["1972-01-26",0.5092,0.5135,0.5071,0.5114,470400.0],["1972-01-27",0.5114,0.5157,0.5114,0.5157,417600.0],["1972-01-28",0.5167,0.52,0.5167,0.52,456000.0],["1972-01-31",0.52,0.52,0.5146,0.5146,233600.0],["1972-02-01",0.5146,0.5178,0.5124,0.5178,366400.0],["1972-02-02",0.5178,0.5221,0.5167,0.5178,606400.0],["1972-02-03",0.5178,0.521,0.5146,0.5178,361600.0],["1972-02-04",0.5241,0.5241,0.5165,0.5241,611200.0],["1972-02-07",0.5241,0.5252,0.5187,0.5209,348800.0],["1972-02-08",0.5209,0.5219,0.5165,0.5209,414400.0],["1972-02-09",0.5209,0.5209,0.5165,0.5187,747200.0],["1972-02-10",0.5176,0.5176,0.5143,0.5143,248000.0],["1972-02-11",0.5143,0.5165,0.51,0.51,486400.0],["1972-02-14",0.5089,0.5089,0.4969,0.4969,507200.0],["1972-02-15",0.4969,0.5002,0.4958,0.4958,756800.0],["1972-02-16",0.4969,0.5045,0.4969,0.5035,377600.0],["1972-02-17",0.5035,0.51,0.5013,0.5035,480000.0],["1972-02-18",0.5035,0.5035,0.498,0.4991,411200.0],["1972-02-22",0.4991,0.5024,0.498,0.5002,336000.0],["1972-02-23",0.5002,0.5045,0.5002,0.5035,249600.0],["1972-02-24",0.5035,0.5056,0.4969,0.498,510400.0],["1972-02-25",0.4991,0.5035,0.4991,0.5024,672000.0],["1972-02-28",0.5024,0.5056,0.5002,0.5056,212800.0],["1972-02-29",0.5056,0.5187,0.5045,0.5165,728000.0],["1972-03-01",0.5165,0.5241,0.5154,0.5176,998400.0],["1972-03-02",0.5176,0.5198,0.5111,0.5165,272000.0],["1972-03-03",0.5165,0.5176,0.5122,0.5132,512000.0],["1972-03-06",0.5132,0.5198,0.5111,0.5187,392000.0],["1972-03-07",0.5176,0.5176,0.5132,0.5154,337600.0],["1972-03-08",0.5154,0.5219,0.5143,0.5198,600000.0],["1972-03-09",0.5198,0.5209,0.5165,0.5209,635200.0],["1972-03-10",0.5209,0.5252,0.5198,0.5198,553600.0],["1972-03-13",0.5187,0.5187,0.5154,0.5154,1304000.0],["1972-03-14",0.5154,0.5209,0.5143,0.5165,540800.0],["1972-03-15",0.5165,0.5252,0.5165,0.5209,606400.0],["1972-03-16",0.5198,0.5198,0.5132,0.5154,296000.0],["1972-03-17",0.5154,0.5187,0.5111,0.5154,430400.0],["1972-03-20",0.5154,0.5176,0.5122,0.5122,560000.0],["1972-03-21",0.51,0.51,0.5013,0.5089,769600.0],["1972-03-22",0.5089,0.5089,0.5013,0.5067,323200.0],["1972-03-23",0.5067,0.51,0.5035,0.5035,566400.0],["1972-03-24",0.5035,0.5045,0.5013,0.5013,369600.0],["1972-03-27",0.5013,0.5035,0.5002,0.5002,520000.0],["1972-03-28",0.5002,0.5002,0.4861,0.4871,435200.0],["1972-03-29",0.485,0.485,0.4697,0.4741,3022400.0],["1972-03-30",0.4741,0.4861,0.4741,0.4828,659200.0],["1972-04-03",0.485,0.4893,0.485,0.4871,723200.0],["1972-04-04",0.4871,0.4893,0.485,0.4871,347200.0],["1972-04-05",0.4871,0.4926,0.4871,0.4926,411200.0],["1972-04-06",0.4926,0.5002,0.4926,0.4937,880000.0],["1972-04-07",0.4937,0.4958,0.4893,0.4937,545600.0],["1972-04-10",0.4926,0.4926,0.4871,0.4871,521600.0],["1972-04-11",0.4871,0.4871,0.4784,0.485,424000.0],["1972-04-12",0.485,0.4893,0.4839,0.4839,430400.0],["1972-04-13",0.4839,0.4861,0.4828,0.4828,523200.0],["1972-04-14",0.4828,0.4904,0.4817,0.4861,388800.0],["1972-04-17",0.4861,0.4915,0.485,0.4882,268800.0],["1972-04-18",0.4882,0.4937,0.485,0.4871,364800.0],["1972-04-19",0.4871,0.4937,0.485,0.4893,353600.0],["1972-04-20",0.4893,0.4893,0.485,0.4893,398400.0],["1972-04-21",0.4893,0.4893,0.485,0.4861,398400.0],["1972-04-24",0.485,0.485,0.4763,0.4795,334400.0],["1972-04-25",0.4795,0.4795,0.4752,0.4784,252800.0],["1972-04-26",0.4784,0.4784,0.473,0.4784,428800.0],["1972-04-27",0.4784,0.4828,0.4741,0.4806,400000.0],["1972-04-28",0.4806,0.4904,0.4784,0.4893,235200.0],["1972-05-01",0.4893,0.4948,0.4893,0.4893,246400.0],["1972-05-02",0.4893,0.4937,0.4871,0.4893,225600.0],["1972-05-03",0.4893,0.4991,0.4882,0.4937,539200.0],["1972-05-04",0.5001,0.5056,0.4968,0.5012,337600.0],["1972-05-05",0.5012,0.5089,0.4957,0.5067,524800.0],["1972-05-08",0.5067,0.5089,0.5034,0.5078,376000.0],["1972-05-09",0.5078,0.5078,0.499,0.5045,441600.0],["1972-05-10",0.5045,0.5056,0.4968,0.4979,361600.0],["1972-05-11",0.499,0.5067,0.499,0.5045,339200.0],["1972-05-12",0.5045,0.5056,0.5012,0.5045,228800.0],["1972-05-15",0.5045,0.5078,0.5023,0.5023,806400.0],["1972-05-16",0.5023,0.5056,0.499,0.5001,425600.0],["1972-05-17",0.5001,0.5034,0.4968,0.5034,372800.0],["1972-05-18",0.5034,0.5056,0.499,0.5001,312000.0],["1972-05-19",0.5012,0.5056,0.5012,0.5045,369600.0],["1972-05-22",0.5056,0.5111,0.5056,0.5078,350400.0],["1972-05-23",0.5067,0.5067,0.499,0.499,276800.0],["1972-05-24",0.499,0.5034,0.499,0.499,313600.0],["1972-05-25",0.5023,0.51,0.5023,0.5078,643200.0],["1972-05-26",0.5111,0.5199,0.5111,0.5177,657600.0],["1972-05-30",0.5177,0.5221,0.5177,0.5188,577600.0],["1972-05-31",0.5188,0.5232,0.5144,0.5199,446400.0],["1972-06-01",0.5199,0.5232,0.5188,0.5221,560000.0],["1972-06-02",0.521,0.521,0.5155,0.5199,521600.0],["1972-06-05",0.5199,0.5221,0.5166,0.521,1124800.0],["1972-06-06",0.5188,0.5188,0.5133,0.5166,532800.0],["1972-06-07",0.5155,0.5155,0.5122,0.5144,430400.0],["1972-06-08",0.5144,0.5144,0.5089,0.5122,264000.0],["1972-06-09",0.5122,0.5133,0.51,0.51,211200.0],["1972-06-12",0.51,0.5243,0.5067,0.5221,1224000.0],["1972-06-13",0.5265,0.5331,0.5265,0.532,1739200.0],["1972-06-14",0.532,0.5331,0.5298,0.5331,915200.0],["1972-06-15",0.5353,0.5419,0.5353,0.5375,1081600.0],["1972-06-16",0.5375,0.5419,0.5375,0.5408,400000.0],["1972-06-19",0.5408,0.5441,0.5408,0.543,318400.0],["1972-06-20",0.543,0.5463,0.5419,0.5441,460800.0],["1972-06-21",0.5441,0.5496,0.5441,0.5441,1238400.0],["1972-06-22",0.5441,0.5474,0.5419,0.5463,1985600.0],["1972-06-23",0.5463,0.5485,0.5441,0.5485,660800.0],["1972-06-26",0.5474,0.5474,0.5331,0.5364,419200.0],["1972-06-27",0.5364,0.5397,0.5342,0.5375,220800.0],["1972-06-28",0.5364,0.5364,0.5287,0.5298,302400.0],["1972-06-29",0.5298,0.5331,0.5232,0.5276,936000.0],["1972-06-30",0.5276,0.5331,0.5243,0.5309,403200.0],["1972-07-03",0.5309,0.5441,0.5309,0.5386,422400.0],["1972-07-05",0.5408,0.5463,0.5408,0.5452,360000.0],["1972-07-06",0.5485,0.5551,0.5485,0.5518,769600.0],["1972-07-07",0.5518,0.5529,0.5474,0.5529,227200.0],["1972-07-10",0.5529,0.5529,0.5507,0.5518,241600.0],["1972-07-11",0.5518,0.5529,0.5474,0.5496,345600.0],["1972-07-12",0.5496,0.5507,0.5452,0.5485,748800.0],["1972-07-13",0.5474,0.5474,0.543,0.5452,504000.0],["1972-07-14",0.5452,0.5485,0.5441,0.5463,760000.0],["1972-07-17",0.5452,0.5452,0.5375,0.5375,361600.0],["1972-07-18",0.5375,0.5397,0.5298,0.5375,433600.0],["1972-07-19",0.5386,0.5507,0.5386,0.5452,545600.0],["1972-07-20",0.5463,0.5496,0.5463,0.5474,259200.0],["1972-07-21",0.5474,0.5507,0.5441,0.5496,227200.0],["1972-07-24",0.5496,0.5562,0.5474,0.5529,580800.0],["1972-07-25",0.5529,0.5584,0.5474,0.5485,508800.0],["1972-07-26",0.5485,0.5485,0.5419,0.543,264000.0],["1972-07-27",0.543,0.5452,0.5232,0.5243,428800.0],["1972-07-28",0.5243,0.5254,0.5089,0.5243,500800.0],["1972-07-31",0.5232,0.5232,0.5188,0.5199,169600.0],["1972-08-01",0.5199,0.5309,0.5188,0.5298,272000.0],["1972-08-02",0.532,0.5419,0.532,0.5419,462400.0],["1972-08-03",0.5463,0.5584,0.5463,0.5496,552000.0],["1972-08-04",0.5561,0.5639,0.5561,0.5617,571200.0],["1972-08-07",0.5605,0.5605,0.5438,0.5438,353600.0],["1972-08-08",0.5438,0.5483,0.5394,0.5461,457600.0],["1972-08-09",0.5472,0.5617,0.5472,0.555,342400.0],["1972-08-10",0.555,0.5639,0.555,0.5605,577600.0],["1972-08-11",0.5605,0.5672,0.5594,0.5672,563200.0],["1972-08-14",0.5717,0.5839,0.5717,0.5795,1139200.0],["1972-08-15",0.5795,0.5839,0.5739,0.5817,1691200.0],["1972-08-16",0.5817,0.5851,0.5795,0.5817,1080000.0],["1972-08-17",0.5817,0.5884,0.5795,0.5862,715200.0],["1972-08-18",0.5873,0.5951,0.5873,0.594,729600.0],["1972-08-21",0.594,0.6074,0.594,0.6074,923200.0],["1972-08-22",0.6107,0.623,0.6107,0.623,1360000.0],["1972-08-23",0.6218,0.6218,0.6107,0.6174,1412800.0],["1972-08-24",0.6174,0.6174,0.5951,0.5951,979200.0],["1972-08-25",0.5951,0.6074,0.5862,0.6062,940800.0],["1972-08-28",0.6051,0.6051,0.5973,0.6051,515200.0],["1972-08-29",0.6051,0.6062,0.5973,0.6018,604800.0],["1972-08-30",0.6018,0.6029,0.5984,0.6018,504000.0],["1972-08-31",0.6029,0.6129,0.6029,0.6129,465600.0],["1972-09-01",0.6129,0.6152,0.6062,0.6085,385600.0],["1972-09-05",0.6085,0.6096,0.6018,0.604,273600.0],["1972-09-06",0.604,0.604,0.5984,0.6007,216000.0],["1972-09-07",0.6007,0.604,0.594,0.6007,548800.0],["1972-09-08",0.5984,0.5984,0.594,0.5973,286400.0],["1972-09-11",0.5951,0.5951,0.5795,0.5862,436800.0],["1972-09-12",0.5862,0.5884,0.5806,0.5828,337600.0],["1972-09-13",0.5828,0.5862,0.5795,0.5862,180800.0],["1972-09-14",0.5862,0.5884,0.5817,0.5839,246400.0],["1972-09-15",0.5839,0.5929,0.5817,0.5929,350400.0],["1972-09-18",0.5929,0.5962,0.5895,0.5929,256000.0],["1972-09-19",0.5929,0.5995,0.5884,0.5973,432000.0],["1972-09-20",0.5962,0.5962,0.5929,0.5929,280000.0],["1972-09-21",0.5929,0.5962,0.5917,0.5929,321600.0],["1972-09-22",0.5929,0.6062,0.5929,0.6029,612800.0],["1972-09-25",0.6029,0.6062,0.6018,0.604,540800.0],["1972-09-26",0.604,0.6085,0.6018,0.6029,374400.0],["1972-09-27",0.6051,0.6163,0.6051,0.6163,608000.0],["1972-09-28",0.6163,0.6218,0.6118,0.6207,704000.0],["1972-09-29",0.6207,0.623,0.6152,0.6163,571200.0],["1972-10-02",0.6163,0.6241,0.6118,0.6207,974400.0],["1972-10-03",0.6207,0.6274,0.6207,0.6263,635200.0],["1972-10-04",0.6263,0.6341,0.6263,0.6319,1148800.0],["1972-10-05",0.6319,0.6374,0.6263,0.633,1080000.0],["1972-10-06",0.633,0.6352,0.6263,0.6341,731200.0],["1972-10-09",0.6341,0.6386,0.633,0.6341,520000.0],["1972-10-10",0.6363,0.6441,0.6363,0.6386,1217600.0],["1972-10-11",0.6386,0.6419,0.6374,0.6374,515200.0],["1972-10-12",0.6374,0.6452,0.633,0.643,811200.0],["1972-10-13",0.6419,0.6419,0.6363,0.6397,508800.0],["1972-10-16",0.6397,0.643,0.6319,0.6341,643200.0],["1972-10-17",0.633,0.633,0.6241,0.633,542400.0],["1972-10-18",0.6341,0.6486,0.6341,0.6419,884800.0],["1972-10-19",0.6419,0.6419,0.6285,0.6285,1929600.0],["1972-10-20",0.6285,0.6419,0.6285,0.6408,760000.0],["1972-10-23",0.6408,0.6486,0.6386,0.6419,529600.0],["1972-10-24",0.6419,0.6464,0.6352,0.6464,876800.0],["1972-10-25",0.6464,0.6519,0.6419,0.6497,1459200.0],["1972-10-26",0.6519,0.6608,0.6519,0.6597,1105600.0],["1972-10-27",0.6597,0.6608,0.653,0.653,555200.0],["1972-10-30",0.653,0.6542,0.6464,0.6542,564800.0],["1972-10-31",0.6542,0.6597,0.6508,0.6597,382400.0],["1972-11-01",0.662,0.6686,0.662,0.6631,886400.0],["1972-11-02",0.6631,0.6675,0.662,0.6675,617600.0],["1972-11-03",0.6729,0.6729,0.6673,0.6696,1088000.0],["1972-11-06",0.6696,0.6741,0.6696,0.6741,931200.0],["1972-11-08",0.6741,0.6819,0.6729,0.6729,1369600.0],["1972-11-09",0.6729,0.6763,0.6696,0.6729,528000.0],["1972-11-10",0.6729,0.6831,0.6707,0.6797,940800.0],["1972-11-13",0.6797,0.6842,0.6763,0.6842,1060800.0],["1972-11-14",0.6842,0.6887,0.6819,0.6864,1048000.0],["1972-11-15",0.6876,0.6954,0.6876,0.6909,1630400.0],["1972-11-16",0.6909,0.6954,0.6864,0.6921,953600.0],["1972-11-17",0.6932,0.6999,0.6932,0.6988,1025600.0],["1972-11-20",0.6988,0.7022,0.6932,0.6966,787200.0],["1972-11-21",0.6988,0.7044,0.6988,0.7033,780800.0],["1972-11-22",0.7033,0.7067,0.6999,0.7044,867200.0],["1972-11-24",0.7044,0.7157,0.6977,0.7123,1320000.0],["1972-11-27",0.7112,0.7112,0.7022,0.7089,720000.0],["1972-11-28",0.7089,0.7134,0.7056,0.7067,497600.0],["1972-11-29",0.7022,0.7022,0.6977,0.6999,590400.0],["1972-11-30",0.6999,0.7022,0.6977,0.6999,556800.0],["1972-12-01",0.6999,0.7044,0.6977,0.7033,990400.0],["1972-12-04",0.7033,0.7044,0.7011,0.7022,628800.0],["1972-12-05",0.7022,0.7067,0.7022,0.7044,814400.0],["1972-12-06",0.7089,0.7134,0.7089,0.7112,868800.0],["1972-12-07",0.7157,0.7224,0.7157,0.7202,1700800.0],["1972-12-08",0.7224,0.7258,0.7224,0.7236,1116800.0],["1972-12-11",0.7247,0.7326,0.7247,0.7281,624000.0],["1972-12-12",0.7314,0.7393,0.7314,0.7337,876800.0],["1972-12-13",0.7314,0.7314,0.7236,0.7292,560000.0],["1972-12-14",0.7269,0.7269,0.7202,0.7258,707200.0],["1972-12-15",0.7258,0.7314,0.7224,0.7247,465600.0],["1972-12-18",0.7213,0.7213,0.7067,0.7191,798400.0],["1972-12-19",0.7179,0.7179,0.7101,0.7101,419200.0],["1972-12-20",0.7101,0.7112,0.7044,0.7101,652800.0],["1972-12-21",0.7101,0.7101,0.7033,0.7056,556800.0],["1972-12-22",0.7033,0.7033,0.6966,0.6966,584000.0],["1972-12-26",0.6954,0.6954,0.6831,0.6932,452800.0],["1972-12-27",0.6932,0.6954,0.6842,0.6954,806400.0],["1972-12-29",0.6966,0.7191,0.6966,0.7168,804800.0],["1973-01-02",0.7202,0.7247,0.7202,0.7213,579200.0],["1973-01-03",0.7224,0.7393,0.7224,0.7337,1190400.0],["1973-01-04",0.7337,0.7337,0.7269,0.7303,433600.0],["1973-01-05",0.7303,0.7461,0.7292,0.7438,867200.0],["1973-01-08",0.7438,0.7517,0.7438,0.7472,616000.0],["1973-01-09",0.7472,0.7495,0.7438,0.7449,803200.0],["1973-01-10",0.7449,0.7483,0.7449,0.7483,376000.0],["1973-01-11",0.7483,0.7675,0.7483,0.7596,1302400.0],["1973-01-12",0.7607,0.7675,0.7607,0.763,686400.0],["1973-01-15",0.763,0.7731,0.7618,0.7618,716800.0],["1973-01-16",0.7618,0.7675,0.7562,0.7652,728000.0],["1973-01-17",0.7652,0.7652,0.7585,0.763,515200.0],["1973-01-18",0.763,0.7731,0.7596,0.7663,604800.0],["1973-01-19",0.7675,0.772,0.7675,0.7708,430400.0],["1973-01-22",0.772,0.7922,0.772,0.7855,1182400.0],["1973-01-23",0.7855,0.7922,0.7765,0.7787,1052800.0],["1973-01-24",0.7787,0.7855,0.7663,0.7765,848000.0],["1973-01-26",0.7765,0.7765,0.7697,0.7742,936000.0],["1973-01-29",0.7742,0.7821,0.772,0.7765,812800.0],["1973-01-30",0.7765,0.7877,0.7742,0.781,651200.0],["1973-01-31",0.781,0.8035,0.7798,0.8012,835200.0],["1973-02-01",0.8012,0.8102,0.7877,0.7877,992000.0],["1973-02-02",0.7877,0.8012,0.7832,0.79,1236800.0],["1973-02-05",0.7968,0.7968,0.79,0.7934,568000.0],["1973-02-06",0.7934,0.7945,0.7888,0.7888,779200.0],["1973-02-07",0.7854,0.7854,0.7446,0.7491,1384000.0],["1973-02-08",0.7491,0.7491,0.7196,0.7468,2736000.0],["1973-02-09",0.7514,0.765,0.7514,0.7639,1193600.0],["1973-02-12",0.7639,0.7786,0.7639,0.7718,712000.0],["1973-02-13",0.7718,0.7832,0.7355,0.74,1516800.0],["1973-02-14",0.74,0.7412,0.7116,0.7219,1736000.0],["1973-02-15",0.7219,0.7241,0.7014,0.7151,1385600.0],["1973-02-16",0.7151,0.7309,0.7151,0.7275,595200.0],["1973-02-20",0.7309,0.7423,0.7309,0.74,427200.0],["1973-02-21",0.74,0.7514,0.7298,0.7366,608000.0],["1973-02-22",0.7332,0.7332,0.7253,0.7275,694400.0],["1973-02-23",0.7253,0.7253,0.698,0.6992,896000.0],["1973-02-26",0.6935,0.6935,0.6731,0.6924,1036800.0],["1973-02-27",0.6924,0.706,0.681,0.681,750400.0],["1973-02-28",0.681,0.6924,0.6674,0.6924,913600.0],["1973-03-01",0.6924,0.7105,0.6867,0.6878,833600.0],["1973-03-02",0.6878,0.7173,0.6697,0.7173,593600.0],["1973-03-05",0.7173,0.7241,0.7105,0.7173,289600.0],["1973-03-06",0.7185,0.7287,0.7185,0.7287,268800.0],["1973-03-07",0.7287,0.7355,0.6901,0.7332,1523200.0],["1973-03-08",0.7332,0.74,0.7309,0.7332,688000.0],["1973-03-09",0.7332,0.7332,0.7241,0.7264,364800.0],["1973-03-12",0.7264,0.7298,0.7253,0.7264,254400.0],["1973-03-13",0.7332,0.7582,0.7332,0.7536,824000.0],["1973-03-14",0.7536,0.7616,0.7491,0.7616,436800.0],["1973-03-15",0.7616,0.7673,0.7514,0.7582,443200.0],["1973-03-16",0.7559,0.7559,0.7446,0.7491,366400.0],["1973-03-19",0.7491,0.7525,0.7264,0.7378,376000.0],["1973-03-20",0.7332,0.7332,0.7264,0.7264,427200.0],["1973-03-21",0.7264,0.7355,0.7219,0.7241,670400.0],["1973-03-22",0.7241,0.7264,0.7151,0.7219,659200.0],["1973-03-23",0.7219,0.7309,0.7151,0.7207,603200.0],["1973-03-26",0.7219,0.7434,0.7219,0.74,558400.0],["1973-03-27",0.74,0.7491,0.7378,0.748,588800.0],["1973-03-28",0.748,0.7605,0.748,0.7536,360000.0],["1973-03-29",0.7536,0.7684,0.7536,0.7661,796800.0],["1973-03-30",0.7661,0.7707,0.7639,0.7661,451200.0],["1973-04-02",0.7627,0.7627,0.7491,0.7502,296000.0],["1973-04-03",0.7468,0.7468,0.7366,0.7366,601600.0],["1973-04-04",0.7366,0.7423,0.7366,0.74,350400.0],["1973-04-05",0.74,0.74,0.7366,0.74,360000.0],["1973-04-06",0.7412,0.7491,0.7412,0.7491,182400.0],["1973-04-09",0.7536,0.7707,0.7536,0.7707,465600.0],["1973-04-10",0.7752,0.7832,0.7752,0.7775,1246400.0],["1973-04-11",0.7775,0.7968,0.7718,0.7956,555200.0],["1973-04-12",0.7956,0.8059,0.7854,0.7945,844800.0],["1973-04-13",0.7934,0.7934,0.7877,0.7888,585600.0],["1973-04-16",0.7888,0.79,0.7786,0.7809,664000.0],["1973-04-17",0.7809,0.7866,0.7809,0.7843,310400.0],["1973-04-18",0.7843,0.8002,0.7832,0.7911,900800.0],["1973-04-19",0.7911,0.8024,0.7877,0.7945,544000.0],["1973-04-23",0.7945,0.799,0.79,0.79,475200.0],["1973-04-24",0.79,0.8047,0.79,0.7922,507200.0],["1973-04-25",0.7922,0.7979,0.7854,0.7934,425600.0],["1973-04-26",0.7934,0.7934,0.7718,0.79,524800.0],["1973-04-27",0.79,0.79,0.7718,0.7763,376000.0],["1973-04-30",0.7763,0.7809,0.7605,0.7786,712000.0],["1973-05-01",0.7786,0.7866,0.7627,0.7673,1006400.0],["1973-05-02",0.7673,0.7718,0.7582,0.7627,465600.0],["1973-05-03",0.7627,0.7786,0.7548,0.7741,656000.0],["1973-05-04",0.7832,0.7924,0.7832,0.7878,552000.0],["1973-05-07",0.789,0.7958,0.789,0.7947,648000.0],["1973-05-08",0.7947,0.7947,0.7661,0.7741,883200.0],["1973-05-09",0.7741,0.7764,0.7397,0.742,1372800.0],["1973-05-10",0.742,0.7477,0.7225,0.7225,1614400.0],["1973-05-11",0.7225,0.7225,0.7122,0.7145,1000000.0],["1973-05-14",0.7099,0.7099,0.6951,0.7019,710400.0],["1973-05-15",0.6985,0.6985,0.6687,0.6985,1593600.0],["1973-05-16",0.6985,0.7054,0.6928,0.7008,332800.0],["1973-05-17",0.6962,0.6962,0.6916,0.6916,177600.0],["1973-05-18",0.687,0.687,0.6733,0.6802,515200.0],["1973-05-21",0.6733,0.6733,0.6607,0.671,665600.0],["1973-05-22",0.671,0.6813,0.6687,0.6745,508800.0],["1973-05-23",0.6745,0.6756,0.6619,0.671,334400.0],["1973-05-24",0.671,0.6985,0.6687,0.6985,752000.0],["1973-05-25",0.6985,0.7145,0.6962,0.7065,459200.0],["1973-05-29",0.7031,0.7031,0.6974,0.7008,192000.0],["1973-05-30",0.7008,0.7031,0.6802,0.6825,348800.0],["1973-05-31",0.6825,0.6962,0.6779,0.6893,380800.0],["1973-06-01",0.6893,0.6893,0.6825,0.6848,187200.0],["1973-06-04",0.6825,0.6825,0.671,0.6745,251200.0],["1973-06-05",0.6744,0.6813,0.6664,0.6813,385600.0],["1973-06-06",0.6813,0.6848,0.671,0.6745,478400.0],["1973-06-07",0.6744,0.6939,0.6744,0.6939,515200.0],["1973-06-08",0.6962,0.726,0.6962,0.7191,497600.0],["1973-06-11",0.7191,0.726,0.7191,0.7203,448000.0],["1973-06-12",0.7203,0.7283,0.7122,0.7283,505600.0],["1973-06-13",0.7248,0.7248,0.7054,0.7122,539200.0],["1973-06-14",0.7122,0.7191,0.6939,0.6996,718400.0],["1973-06-15",0.6916,0.6916,0.6802,0.6825,321600.0],["1973-06-18",0.6825,0.6848,0.6733,0.6825,496000.0],["1973-06-19",0.6825,0.6893,0.6825,0.687,392000.0],["1973-06-20",0.687,0.687,0.6745,0.6767,288000.0],["1973-06-21",0.6756,0.6756,0.6687,0.6687,443200.0],["1973-06-22",0.6687,0.6859,0.6687,0.6722,433600.0],["1973-06-25",0.6722,0.6733,0.6687,0.6699,174400.0],["1973-06-26",0.6699,0.6767,0.6664,0.6767,379200.0],["1973-06-27",0.6767,0.6848,0.6733,0.6825,268800.0],["1973-06-28",0.6825,0.6985,0.6825,0.6985,180800.0],["1973-06-29",0.7054,0.7214,0.7054,0.7054,548800.0],["1973-07-02",0.7031,0.7031,0.6962,0.7019,324800.0],["1973-07-03",0.7019,0.7054,0.6962,0.7008,206400.0],["1973-07-05",0.7008,0.7077,0.6985,0.7031,188800.0],["1973-07-06",0.7031,0.7099,0.6996,0.7077,265600.0],["1973-07-09",0.7077,0.7088,0.6951,0.6985,483200.0],["1973-07-10",0.6985,0.7008,0.6905,0.6905,430400.0],["1973-07-11",0.6893,0.6893,0.6813,0.6836,512000.0],["1973-07-12",0.6825,0.6825,0.671,0.6722,851200.0],["1973-07-13",0.6676,0.6676,0.6321,0.6321,611200.0],["1973-07-16",0.6321,0.6401,0.6321,0.6367,3004800.0],["1973-07-17",0.6367,0.6435,0.6367,0.639,1145600.0],["1973-07-18",0.6355,0.6355,0.6229,0.6286,539200.0],["1973-07-19",0.6286,0.6412,0.6264,0.6321,668800.0],["1973-07-20",0.6321,0.6378,0.6286,0.6321,392000.0],["1973-07-23",0.6367,0.6481,0.6367,0.6412,440000.0],["1973-07-24",0.6412,0.6515,0.6332,0.6515,494400.0],["1973-07-25",0.6527,0.7008,0.6527,0.6825,1734400.0],["1973-07-26",0.6825,0.6893,0.679,0.6825,1192000.0],["1973-07-27",0.6802,0.6802,0.6733,0.6779,515200.0],["1973-07-30",0.6756,0.6756,0.6664,0.6722,531200.0],["1973-07-31",0.6722,0.6745,0.6619,0.663,532800.0],["1973-08-01",0.6607,0.6607,0.6527,0.6538,459200.0],["1973-08-02",0.6515,0.6515,0.6344,0.6355,820800.0],["1973-08-03",0.6355,0.6367,0.6252,0.6367,859200.0],["1973-08-06",0.6436,0.6563,0.6367,0.6563,340800.0],["1973-08-07",0.6563,0.6644,0.6506,0.6552,484800.0],["1973-08-08",0.6552,0.6552,0.6413,0.6459,281600.0],["1973-08-09",0.6459,0.6482,0.639,0.639,292800.0],["1973-08-10",0.639,0.6413,0.632,0.6332,342400.0],["1973-08-13",0.6297,0.6297,0.6135,0.6205,548800.0],["1973-08-14",0.6135,0.6135,0.5973,0.6019,712000.0],["1973-08-15",0.6019,0.6054,0.5961,0.6019,595200.0],["1973-08-16",0.6031,0.6124,0.6031,0.6043,326400.0],["1973-08-17",0.6043,0.6043,0.5961,0.6019,368000.0],["1973-08-20",0.6019,0.6019,0.595,0.5973,216000.0],["1973-08-21",0.5927,0.5927,0.5695,0.5718,822400.0],["1973-08-22",0.5718,0.5799,0.5672,0.5765,491200.0],["1973-08-23",0.5788,0.588,0.5788,0.5823,377600.0],["1973-08-24",0.5823,0.5857,0.5799,0.5834,422400.0],["1973-08-27",0.5834,0.5857,0.5799,0.5799,201600.0],["1973-08-28",0.5799,0.5869,0.5799,0.5857,428800.0],["1973-08-29",0.5857,0.6158,0.5857,0.6135,724800.0],["1973-08-30",0.6135,0.6158,0.6077,0.6077,414400.0],["1973-08-31",0.6077,0.6089,0.5996,0.6043,640000.0],["1973-09-04",0.5973,0.5973,0.5892,0.595,409600.0],["1973-09-05",0.595,0.595,0.5799,0.5915,2172800.0],["1973-09-06",0.5915,0.5938,0.5892,0.5904,395200.0],["1973-09-07",0.5904,0.5904,0.5811,0.5811,1470400.0],["1973-09-10",0.5811,0.5834,0.5788,0.5823,524800.0],["1973-09-11",0.5811,0.5811,0.5765,0.5765,438400.0],["1973-09-12",0.5765,0.5799,0.5707,0.573,585600.0],["1973-09-13",0.573,0.573,0.5626,0.5649,641600.0],["1973-09-14",0.5649,0.5684,0.5522,0.5672,2065600.0],["1973-09-17",0.5672,0.5857,0.5672,0.5765,462400.0],["1973-09-18",0.5799,0.5904,0.5799,0.588,644800.0],["1973-09-19",0.5904,0.6158,0.5904,0.6066,945600.0],["1973-09-20",0.6066,0.6286,0.6066,0.6205,1192000.0],["1973-09-21",0.6205,0.6274,0.6124,0.6274,980800.0],["1973-09-24",0.6274,0.6401,0.6262,0.6401,294400.0],["1973-09-25",0.6401,0.6621,0.6401,0.6563,464000.0],["1973-09-26",0.6563,0.6668,0.6552,0.6644,540800.0],["1973-09-27",0.6633,0.6633,0.654,0.654,528000.0],["1973-09-28",0.654,0.6552,0.639,0.6413,732800.0],["1973-10-01",0.6413,0.6425,0.6216,0.6216,688000.0],["1973-10-02",0.6216,0.6297,0.617,0.6251,601600.0],["1973-10-03",0.6297,0.639,0.6297,0.6332,428800.0],["1973-10-04",0.6332,0.6367,0.6297,0.6297,470400.0],["1973-10-05",0.6297,0.6471,0.6262,0.6436,697600.0],["1973-10-08",0.6343,0.6343,0.6181,0.6251,1088000.0],["1973-10-09",0.6251,0.6297,0.6205,0.6286,539200.0],["1973-10-10",0.6286,0.639,0.6112,0.617,1465600.0],["1973-10-11",0.617,0.6297,0.6158,0.6286,560000.0],["1973-10-12",0.6286,0.6343,0.6228,0.6262,609600.0],["1973-10-15",0.6181,0.6181,0.6054,0.6066,793600.0],["1973-10-16",0.6066,0.6205,0.5938,0.6147,792000.0],["1973-10-17",0.6147,0.6228,0.6066,0.6077,470400.0],["1973-10-18",0.6077,0.6228,0.6019,0.617,1155200.0],["1973-10-19",0.617,0.6482,0.617,0.6413,1476800.0],["1973-10-22",0.6413,0.6656,0.6413,0.6425,836800.0],["1973-10-23",0.6425,0.654,0.6262,0.6448,755200.0],["1973-10-24",0.6448,0.6575,0.6401,0.6529,374400.0],["1973-10-25",0.6529,0.6587,0.6343,0.6482,680000.0],["1973-10-26",0.6506,0.6749,0.6506,0.6749,760000.0],["1973-10-29",0.6749,0.6841,0.6714,0.676,491200.0],["1973-10-30",0.676,0.6795,0.6691,0.6691,395200.0],["1973-10-31",0.6691,0.6702,0.6413,0.6413,510400.0],["1973-11-01",0.6436,0.6656,0.6436,0.654,616000.0],["1973-11-02",0.658,0.6603,0.651,0.6522,446400.0],["1973-11-05",0.6475,0.6475,0.6277,0.6335,424000.0],["1973-11-06",0.6335,0.6335,0.6079,0.6102,353600.0],["1973-11-07",0.6102,0.6335,0.6102,0.6265,315200.0],["1973-11-08",0.6289,0.6452,0.6289,0.6335,723200.0],["1973-11-09",0.6312,0.6312,0.6137,0.6137,264000.0],["1973-11-12",0.6137,0.6196,0.6056,0.6114,379200.0],["1973-11-13",0.6079,0.6079,0.5893,0.5986,468800.0],["1973-11-14",0.5986,0.5998,0.5648,0.5683,753600.0],["1973-11-15",0.5741,0.5939,0.5741,0.5835,774400.0],["1973-11-16",0.5835,0.6242,0.58,0.5998,1579200.0],["1973-11-19",0.5963,0.5963,0.5695,0.5706,484800.0],["1973-11-20",0.5706,0.5741,0.566,0.5706,708800.0],["1973-11-21",0.5706,0.5823,0.5648,0.5706,515200.0],["1973-11-23",0.5671,0.5671,0.559,0.566,550400.0],["1973-11-26",0.5578,0.5578,0.5357,0.5369,638400.0],["1973-11-27",0.5369,0.5439,0.5171,0.5171,648000.0],["1973-11-28",0.5229,0.5508,0.5229,0.545,686400.0],["1973-11-29",0.545,0.5462,0.5264,0.5345,630400.0],["1973-11-30",0.5345,0.5404,0.5287,0.5357,708800.0],["1973-12-03",0.5334,0.5334,0.5217,0.5252,372800.0],["1973-12-04",0.5252,0.5287,0.5136,0.5147,692800.0],["1973-12-05",0.5147,0.5194,0.5031,0.5078,697600.0],["1973-12-06",0.5112,0.5217,0.5112,0.5217,1140800.0],["1973-12-07",0.5252,0.5439,0.5252,0.5357,787200.0],["1973-12-10",0.5357,0.5543,0.5322,0.5497,476800.0],["1973-12-11",0.5567,0.5567,0.5287,0.545,960800.0],["1973-12-12",0.5357,0.5357,0.5054,0.5194,825600.0],["1973-12-13",0.5194,0.538,0.5171,0.5241,347200.0],["1973-12-14",0.5241,0.5567,0.5217,0.552,492800.0],["1973-12-17",0.552,0.5753,0.5474,0.5753,272000.0],["1973-12-18",0.5823,0.6056,0.5823,0.5916,692000.0],["1973-12-19",0.5916,0.5963,0.559,0.573,784800.0],["1973-12-20",0.5776,0.6102,0.5776,0.5846,558400.0],["1973-12-21",0.5963,0.6126,0.5963,0.6009,639200.0],["1973-12-24",0.5939,0.5939,0.573,0.5869,478400.0],["1973-12-26",0.5963,0.6149,0.5963,0.6079,313600.0],["1973-12-27",0.6079,0.6335,0.6033,0.6335,1111200.0],["1973-12-28",0.6335,0.6522,0.6312,0.6498,499200.0],["1973-12-31",0.6498,0.6522,0.6335,0.6522,463200.0],["1974-01-02",0.6522,0.6522,0.6359,0.6522,270400.0],["1974-01-03",0.6522,0.6801,0.6522,0.6731,1319200.0],["1974-01-04",0.6731,0.6824,0.6615,0.6708,760800.0],["1974-01-07",0.6708,0.6778,0.6568,0.6755,468800.0],["1974-01-08",0.6685,0.6685,0.6359,0.6405,510400.0],["1974-01-09",0.6265,0.6265,0.5963,0.5986,864000.0],["1974-01-10",0.5986,0.6126,0.5869,0.5939,615200.0],["1974-01-11",0.5939,0.5963,0.5706,0.58,536000.0],["1974-01-14",0.58,0.5869,0.5613,0.5683,492800.0],["1974-01-15",0.5683,0.5846,0.5613,0.5753,495200.0],["1974-01-16",0.5753,0.6033,0.5753,0.6033,431200.0],["1974-01-17",0.6033,0.6079,0.58,0.5869,724000.0],["1974-01-18",0.5823,0.5823,0.559,0.559,700800.0],["1974-01-21",0.559,0.5753,0.5404,0.5753,560000.0],["1974-01-22",0.5753,0.5846,0.559,0.559,370400.0],["1974-01-23",0.559,0.5637,0.5404,0.5404,1152000.0],["1974-01-24",0.5404,0.5567,0.531,0.5567,607200.0],["1974-01-25",0.5567,0.5567,0.545,0.5543,432800.0],["1974-01-28",0.5543,0.5543,0.5404,0.5474,362400.0],["1974-01-29",0.545,0.545,0.538,0.545,386400.0],["1974-01-30",0.5474,0.573,0.5474,0.5683,681600.0],["1974-01-31",0.573,0.5846,0.573,0.5823,413600.0],["1974-02-01",0.5776,0.5776,0.5567,0.566,412000.0],["1974-02-04",0.566,0.566,0.547,0.547,520000.0],["1974-02-05",0.547,0.5565,0.5399,0.547,335200.0],["1974-02-06",0.547,0.566,0.5423,0.5494,227200.0],["1974-02-07",0.5565,0.566,0.5565,0.5636,192000.0],["1974-02-08",0.5636,0.566,0.5541,0.5589,208000.0],["1974-02-11",0.5565,0.5565,0.5399,0.5423,296000.0],["1974-02-12",0.5352,0.5352,0.5257,0.5305,628800.0],["1974-02-13",0.5305,0.5447,0.5257,0.5352,370400.0],["1974-02-14",0.5352,0.5423,0.5257,0.5305,376000.0],["1974-02-15",0.5305,0.5328,0.521,0.5305,328800.0],["1974-02-19",0.5305,0.5423,0.5257,0.5257,544800.0],["1974-02-20",0.5257,0.5399,0.5234,0.5399,239200.0],["1974-02-21",0.5399,0.5494,0.5328,0.5494,253600.0],["1974-02-22",0.5518,0.5755,0.5518,0.566,377600.0],["1974-02-25",0.5636,0.5636,0.5352,0.5494,395200.0],["1974-02-26",0.5494,0.5518,0.5376,0.5494,277600.0],["1974-02-27",0.5494,0.5541,0.5447,0.5494,284000.0],["1974-02-28",0.547,0.547,0.5281,0.5399,524800.0],["1974-03-01",0.5328,0.5328,0.5257,0.5281,400800.0],["1974-03-04",0.5281,0.5352,0.5234,0.5281,279200.0],["1974-03-05",0.5376,0.5731,0.5376,0.566,1622400.0],["1974-03-06",0.566,0.5849,0.566,0.5849,1027200.0],["1974-03-07",0.5849,0.5849,0.5731,0.5778,540800.0],["1974-03-08",0.5778,0.6015,0.5589,0.5991,876000.0],["1974-03-11",0.5991,0.6086,0.5802,0.6039,580800.0],["1974-03-12",0.6039,0.6039,0.5897,0.5944,388800.0],["1974-03-13",0.5944,0.6039,0.5897,0.6015,397600.0],["1974-03-14",0.6015,0.6133,0.5897,0.592,767200.0],["1974-03-15",0.592,0.6039,0.5873,0.6039,235200.0],["1974-03-18",0.6039,0.6039,0.5778,0.5873,624000.0],["1974-03-19",0.5849,0.5849,0.5707,0.5707,428000.0],["1974-03-20",0.5707,0.5707,0.5589,0.5684,692800.0],["1974-03-21",0.5707,0.5826,0.5707,0.5778,612000.0],["1974-03-22",0.5778,0.5826,0.566,0.5731,425600.0],["1974-03-25",0.5731,0.5755,0.5612,0.5684,321600.0],["1974-03-26",0.5684,0.5778,0.5636,0.5707,695200.0],["1974-03-27",0.5707,0.5731,0.5636,0.5684,269600.0],["1974-03-28",0.5589,0.5589,0.5494,0.5565,504800.0],["1974-03-29",0.5565,0.5565,0.5447,0.5541,454400.0],["1974-04-01",0.5541,0.5589,0.547,0.5494,354400.0],["1974-04-02",0.5494,0.5541,0.5423,0.5518,280800.0],["1974-04-03",0.5518,0.5612,0.5447,0.5541,202400.0],["1974-04-04",0.5541,0.5565,0.5494,0.5494,158400.0],["1974-04-05",0.5494,0.5518,0.5352,0.5399,586400.0],["1974-04-08",0.5399,0.5423,0.521,0.5281,2055200.0],["1974-04-09",0.5281,0.5399,0.521,0.5352,363200.0],["1974-04-10",0.5352,0.5376,0.5281,0.5281,285600.0],["1974-04-11",0.5281,0.5305,0.521,0.5305,278400.0],["1974-04-15",0.5305,0.5328,0.521,0.5257,673600.0],["1974-04-16",0.5257,0.5376,0.521,0.5305,440800.0],["1974-04-17",0.5305,0.5399,0.5281,0.5305,522400.0],["1974-04-18",0.5305,0.5352,0.5281,0.5352,401600.0],["1974-04-19",0.5352,0.5376,0.5281,0.5352,370400.0],["1974-04-22",0.5352,0.5352,0.5281,0.5328,575200.0],["1974-04-23",0.5328,0.5376,0.5281,0.5305,414400.0],["1974-04-24",0.5305,0.5305,0.521,0.5257,420000.0],["1974-04-25",0.5257,0.5281,0.521,0.5281,502400.0],["1974-04-26",0.5281,0.5376,0.5281,0.5328,376000.0],["1974-04-29",0.5328,0.5447,0.5305,0.5423,532800.0],["1974-04-30",0.5423,0.5518,0.5376,0.5447,268800.0],["1974-05-01",0.5447,0.592,0.5399,0.5755,1232000.0],["1974-05-02",0.5755,0.5873,0.5589,0.5731,776800.0],["1974-05-03",0.5731,0.5731,0.5494,0.5636,400000.0],["1974-05-06",0.5708,0.5708,0.5612,0.5684,280800.0],["1974-05-07",0.5684,0.5757,0.566,0.5684,212800.0],["1974-05-08",0.5684,0.5733,0.5612,0.5636,230400.0],["1974-05-09",0.5636,0.5733,0.5612,0.5708,214400.0],["1974-05-10",0.5708,0.5733,0.5588,0.5588,355200.0],["1974-05-13",0.5588,0.5636,0.554,0.5612,175200.0],["1974-05-14",0.5588,0.5588,0.5468,0.5516,394400.0],["1974-05-15",0.5492,0.5492,0.5323,0.5347,360000.0],["1974-05-16",0.5347,0.5347,0.5179,0.5203,467200.0],["1974-05-17",0.5179,0.5179,0.5034,0.513,540000.0],["1974-05-20",0.513,0.5154,0.4986,0.5082,504800.0],["1974-05-21",0.5082,0.5154,0.5058,0.5154,302400.0],["1974-05-22",0.5154,0.5251,0.5058,0.5106,492800.0],["1974-05-23",0.5106,0.5154,0.5058,0.5106,307200.0],["1974-05-24",0.5106,0.5203,0.5106,0.5179,530400.0],["1974-05-28",0.5179,0.5275,0.5106,0.5179,285600.0],["1974-05-29",0.5179,0.5179,0.5058,0.5082,321600.0],["1974-05-30",0.5082,0.5106,0.4962,0.5082,899200.0],["1974-05-31",0.5082,0.5203,0.4986,0.5154,362400.0],["1974-06-03",0.5154,0.5395,0.5106,0.5347,462400.0],["1974-06-04",0.5347,0.5492,0.5323,0.5443,637600.0],["1974-06-05",0.5443,0.5564,0.5371,0.5492,304800.0],["1974-06-06",0.5492,0.5757,0.5468,0.5757,328800.0],["1974-06-07",0.5757,0.5805,0.5684,0.5757,632800.0],["1974-06-10",0.5757,0.5757,0.5612,0.5636,464800.0],["1974-06-11",0.5564,0.5564,0.5347,0.5371,588800.0],["1974-06-12",0.5371,0.5468,0.5347,0.5468,628000.0],["1974-06-13",0.5443,0.5443,0.5323,0.5323,528800.0],["1974-06-14",0.5323,0.5347,0.5299,0.5323,230400.0],["1974-06-17",0.5299,0.5299,0.5154,0.5203,404800.0],["1974-06-18",0.5203,0.5251,0.5154,0.5203,454400.0],["1974-06-19",0.5179,0.5179,0.513,0.5154,270400.0],["1974-06-20",0.5154,0.5154,0.5106,0.513,376800.0],["1974-06-21",0.513,0.5154,0.5058,0.5106,228000.0],["1974-06-24",0.5106,0.5203,0.5106,0.513,305600.0],["1974-06-25",0.5154,0.5299,0.5154,0.5299,264800.0],["1974-06-26",0.5299,0.5299,0.5154,0.5179,361600.0],["1974-06-27",0.5179,0.5179,0.5106,0.5154,184800.0],["1974-06-28",0.5154,0.5203,0.5106,0.5154,264800.0],["1974-07-01",0.5154,0.5203,0.5058,0.5203,214400.0],["1974-07-02",0.5179,0.5179,0.5106,0.513,196800.0],["1974-07-03",0.513,0.5179,0.5034,0.513,360800.0],["1974-07-05",0.513,0.5154,0.5082,0.5106,161600.0],["1974-07-08",0.5106,0.5106,0.4962,0.501,448800.0],["1974-07-09",0.501,0.501,0.4914,0.4962,479200.0],["1974-07-10",0.4962,0.4986,0.4841,0.4889,352800.0],["1974-07-11",0.4889,0.4986,0.4865,0.4914,367200.0],["1974-07-12",0.4962,0.5082,0.4962,0.5082,385600.0],["1974-07-15",0.5082,0.5082,0.4962,0.5034,451200.0],["1974-07-16",0.5034,0.5034,0.4889,0.4938,334400.0],["1974-07-17",0.4938,0.4938,0.4817,0.4914,1166400.0],["1974-07-18",0.4914,0.4938,0.4841,0.4889,672000.0],["1974-07-19",0.4889,0.4889,0.4817,0.4889,631200.0],["1974-07-22",0.4889,0.4986,0.4841,0.4962,507200.0],["1974-07-23",0.4962,0.5058,0.4962,0.5058,754400.0],["1974-07-24",0.5082,0.5395,0.5082,0.5395,856000.0],["1974-07-25",0.5395,0.5468,0.5299,0.5371,766400.0],["1974-07-26",0.5371,0.5371,0.5058,0.5106,536800.0],["1974-07-29",0.501,0.501,0.4841,0.4914,824000.0],["1974-07-30",0.4914,0.4962,0.4865,0.4962,399200.0],["1974-07-31",0.4962,0.501,0.4914,0.4962,1115200.0],["1974-08-01",0.4962,0.5058,0.4938,0.5034,340800.0],["1974-08-02",0.501,0.501,0.4938,0.501,314400.0],["1974-08-05",0.5108,0.5108,0.5034,0.5108,326400.0],["1974-08-06",0.5108,0.5206,0.5059,0.5108,532800.0],["1974-08-07",0.5108,0.5206,0.5059,0.5206,569600.0],["1974-08-08",0.5206,0.5256,0.5108,0.5206,945600.0],["1974-08-09",0.5206,0.5256,0.5133,0.5231,208000.0],["1974-08-12",0.5231,0.5231,0.5133,0.5157,161600.0],["1974-08-13",0.5157,0.5206,0.5084,0.5157,241600.0],["1974-08-14",0.5108,0.5108,0.4936,0.4936,323200.0],["1974-08-15",0.4936,0.4985,0.4912,0.4985,512000.0],["1974-08-16",0.4985,0.4985,0.4887,0.4912,268000.0],["1974-08-19",0.4912,0.4912,0.4813,0.4863,334400.0],["1974-08-20",0.4863,0.4961,0.4715,0.4863,591200.0],["1974-08-21",0.4838,0.4838,0.4666,0.4715,743200.0],["1974-08-22",0.4715,0.474,0.4617,0.4666,371200.0],["1974-08-23",0.4666,0.4764,0.4642,0.4691,256000.0],["1974-08-26",0.4691,0.4764,0.4642,0.4715,385600.0],["1974-08-27",0.4715,0.474,0.4642,0.4691,308800.0],["1974-08-28",0.4691,0.4813,0.4666,0.4691,268800.0],["1974-08-29",0.4691,0.4691,0.4519,0.4543,485600.0],["1974-08-30",0.4543,0.4813,0.4519,0.4813,379200.0],["1974-09-03",0.4838,0.4985,0.4838,0.4863,399200.0],["1974-09-04",0.4789,0.4789,0.4642,0.4691,558400.0],["1974-09-05",0.4691,0.4863,0.4642,0.4838,364000.0],["1974-09-06",0.4838,0.5059,0.4813,0.5034,336000.0],["1974-09-09",0.5034,0.5034,0.4838,0.4838,352800.0],["1974-09-10",0.4838,0.4887,0.474,0.4789,195200.0],["1974-09-11",0.4789,0.4863,0.4715,0.474,200000.0],["1974-09-12",0.474,0.474,0.4568,0.4617,461600.0],["1974-09-13",0.4592,0.4592,0.447,0.4543,490400.0],["1974-09-16",0.4543,0.4592,0.4421,0.4592,331200.0],["1974-09-17",0.4617,0.4789,0.4617,0.474,411200.0],["1974-09-18",0.4691,0.4691,0.4617,0.4642,378400.0],["1974-09-19",0.4642,0.4764,0.4642,0.4715,332000.0],["1974-09-20",0.4715,0.474,0.4592,0.4617,471200.0],["1974-09-23",0.4617,0.4642,0.4543,0.4568,234400.0],["1974-09-24",0.4568,0.4592,0.447,0.447,364000.0],["1974-09-25",0.447,0.4568,0.4421,0.4519,320000.0],["1974-09-26",0.4494,0.4494,0.4371,0.4421,277600.0],["1974-09-27",0.4421,0.4421,0.4298,0.4347,676800.0],["1974-09-30",0.4347,0.4371,0.4273,0.4322,252800.0],["1974-10-01",0.4322,0.4322,0.4224,0.4224,568800.0],["1974-10-02",0.4224,0.4273,0.4126,0.4126,763200.0],["1974-10-03",0.4101,0.4101,0.3954,0.4003,581600.0],["1974-10-04",0.4003,0.4273,0.3954,0.4249,642400.0],["1974-10-07",0.4298,0.4519,0.4298,0.4519,644800.0],["1974-10-08",0.4519,0.4592,0.4421,0.4519,384000.0],["1974-10-09",0.4519,0.4813,0.4445,0.4715,536000.0],["1974-10-10",0.4715,0.4838,0.4666,0.4764,591200.0],["1974-10-11",0.4715,0.4715,0.4543,0.4642,783200.0],["1974-10-14",0.4666,0.4813,0.4666,0.4789,700000.0],["1974-10-15",0.4764,0.4764,0.4666,0.4715,353600.0],["1974-10-16",0.4715,0.4715,0.4568,0.4642,283200.0],["1974-10-17",0.4642,0.474,0.4543,0.4715,336800.0],["1974-10-18",0.474,0.4912,0.474,0.4912,629600.0],["1974-10-21",0.4912,0.4961,0.4838,0.4961,342400.0],["1974-10-22",0.4961,0.4985,0.4838,0.4887,359200.0],["1974-10-23",0.4863,0.4863,0.4642,0.4715,546400.0],["1974-10-24",0.4691,0.4691,0.4568,0.4642,421600.0],["1974-10-25",0.4642,0.4764,0.4568,0.4666,336000.0],["1974-10-28",0.4666,0.4691,0.4617,0.4617,123200.0],["1974-10-29",0.4617,0.474,0.4568,0.4715,317600.0],["1974-10-30",0.4715,0.4985,0.4666,0.4936,838400.0],["1974-10-31",0.4936,0.5034,0.4912,0.4912,628800.0],["1974-11-01",0.5012,0.5037,0.4912,0.5012,371200.0],["1974-11-04",0.4987,0.4987,0.4811,0.4962,235200.0],["1974-11-05",0.4962,0.5037,0.4862,0.4987,446400.0],["1974-11-06",0.4987,0.5112,0.4912,0.4912,465600.0],["1974-11-07",0.4912,0.4962,0.4811,0.4862,385600.0],["1974-11-08",0.4862,0.4962,0.4736,0.4736,363200.0],["1974-11-11",0.4736,0.4761,0.4636,0.4736,324000.0],["1974-11-12",0.4736,0.4761,0.4661,0.4711,233600.0],["1974-11-13",0.4686,0.4686,0.4611,0.4636,333600.0],["1974-11-14",0.4636,0.4661,0.4536,0.4561,347200.0],["1974-11-15",0.4561,0.4586,0.4461,0.4561,239200.0],["1974-11-18",0.4536,0.4536,0.441,0.4436,332800.0],["1974-11-19",0.4385,0.4385,0.421,0.431,391200.0],["1974-11-20",0.431,0.4335,0.421,0.426,542400.0],["1974-11-21",0.426,0.431,0.421,0.431,396800.0],["1974-11-22",0.431,0.4335,0.421,0.426,351200.0],["1974-11-25",0.426,0.431,0.421,0.4285,277600.0],["1974-11-26",0.4285,0.4335,0.4235,0.431,512000.0],["1974-11-27",0.431,0.441,0.416,0.431,898400.0],["1974-11-29",0.431,0.431,0.421,0.4235,605600.0],["1974-12-02",0.4235,0.4285,0.4135,0.416,306400.0],["1974-12-03",0.416,0.416,0.406,0.411,470400.0],["1974-12-04",0.411,0.416,0.4085,0.416,564800.0],["1974-12-05",0.416,0.4185,0.411,0.4185,556800.0],["1974-12-06",0.4185,0.421,0.411,0.411,532800.0],["1974-12-09",0.411,0.421,0.411,0.421,680000.0],["1974-12-10",0.4235,0.4385,0.4235,0.436,675200.0],["1974-12-11",0.436,0.4611,0.436,0.4486,590400.0],["1974-12-12",0.4486,0.4661,0.441,0.4611,452000.0],["1974-12-13",0.4611,0.4611,0.4461,0.4486,350400.0],["1974-12-16",0.4486,0.4536,0.441,0.4486,464800.0],["1974-12-17",0.4486,0.4586,0.4385,0.4586,573600.0],["1974-12-18",0.4586,0.4636,0.4536,0.4561,522400.0],["1974-12-19",0.4511,0.4511,0.4335,0.436,481600.0],["1974-12-20",0.436,0.4436,0.4285,0.436,538400.0],["1974-12-23",0.436,0.4385,0.4235,0.4285,508800.0],["1974-12-24",0.4285,0.441,0.426,0.441,338400.0],["1974-12-26",0.441,0.4486,0.4335,0.441,301600.0],["1974-12-27",0.441,0.441,0.4335,0.4385,289600.0],["1974-12-30",0.4385,0.4385,0.431,0.436,508000.0],["1974-12-31",0.436,0.4486,0.4335,0.4461,451200.0],["1975-01-02",0.4461,0.4811,0.4436,0.4736,229600.0],["1975-01-03",0.4736,0.4837,0.4686,0.4711,338400.0],["1975-01-06",0.4711,0.4811,0.4636,0.4661,270400.0],["1975-01-07",0.4661,0.4711,0.4561,0.4686,280800.0],["1975-01-08",0.4686,0.4736,0.4636,0.4636,188000.0],["1975-01-09",0.4636,0.4811,0.4511,0.4811,371200.0],["1975-01-10",0.4912,0.5037,0.4912,0.4962,1376000.0],["1975-01-13",0.4962,0.4987,0.4761,0.4786,408800.0],["1975-01-14",0.4686,0.4686,0.4561,0.4611,770400.0],["1975-01-15",0.4611,0.4611,0.4486,0.4611,491200.0],["1975-01-16",0.4611,0.4611,0.4511,0.4561,463200.0],["1975-01-17",0.4561,0.4586,0.4486,0.4511,296800.0],["1975-01-20",0.4511,0.4561,0.4436,0.4536,341600.0],["1975-01-21",0.4536,0.4611,0.4536,0.4586,417600.0],["1975-01-22",0.4586,0.4786,0.4536,0.4786,292000.0],["1975-01-23",0.4786,0.4937,0.4661,0.4811,532000.0],["1975-01-24",0.4811,0.5012,0.4811,0.4987,585600.0],["1975-01-27",0.4987,0.5187,0.4962,0.5187,948800.0],["1975-01-28",0.5187,0.5212,0.5087,0.5187,740800.0],["1975-01-29",0.5187,0.5263,0.5112,0.5212,715200.0],["1975-01-30",0.5212,0.5288,0.5112,0.5187,801600.0],["1975-01-31",0.5187,0.5263,0.5137,0.5212,340000.0],["1975-02-03",0.5315,0.534,0.5264,0.534,500000.0],["1975-02-04",0.534,0.5366,0.5161,0.5366,1010400.0],["1975-02-05",0.534,0.534,0.5161,0.5238,656800.0],["1975-02-06",0.5238,0.5315,0.511,0.511,862400.0],["1975-02-07",0.5085,0.5085,0.4931,0.5008,528800.0],["1975-02-10",0.5008,0.5034,0.4906,0.4982,424800.0],["1975-02-11",0.4982,0.5034,0.4906,0.4982,316000.0],["1975-02-12",0.4982,0.511,0.4931,0.511,412000.0],["1975-02-13",0.511,0.534,0.5085,0.511,871200.0],["1975-02-14",0.511,0.5212,0.5059,0.5161,468800.0],["1975-02-18",0.5161,0.5289,0.511,0.5238,356800.0],["1975-02-19",0.5238,0.5289,0.5136,0.5289,637600.0],["1975-02-20",0.5289,0.534,0.5238,0.5289,545600.0],["1975-02-21",0.5289,0.5315,0.5238,0.5315,478400.0],["1975-02-24",0.5289,0.5289,0.5187,0.5212,463200.0],["1975-02-25",0.5136,0.5136,0.5008,0.5008,461600.0],["1975-02-26",0.5008,0.5136,0.5008,0.511,268800.0],["1975-02-27",0.511,0.5187,0.5085,0.5161,336800.0],["1975-02-28",0.5161,0.5187,0.5136,0.5187,360800.0],["1975-03-03",0.5187,0.534,0.5161,0.534,484000.0],["1975-03-04",0.5417,0.5545,0.5417,0.5468,868800.0],["1975-03-05",0.5468,0.5596,0.534,0.5417,372800.0],["1975-03-06",0.5417,0.5493,0.5391,0.5417,290400.0],["1975-03-07",0.5417,0.5493,0.5315,0.534,313600.0],["1975-03-10",0.534,0.5442,0.5289,0.5417,526400.0],["1975-03-11",0.5417,0.5545,0.5366,0.5468,596000.0],["1975-03-12",0.5468,0.5468,0.534,0.5391,299200.0],["1975-03-13",0.5391,0.5391,0.5315,0.5391,285600.0],["1975-03-14",0.5391,0.5545,0.534,0.5493,676000.0],["1975-03-17",0.5493,0.5519,0.5391,0.5468,274400.0],["1975-03-18",0.5468,0.5493,0.534,0.5366,398400.0],["1975-03-19",0.5315,0.5315,0.5136,0.5161,652000.0],["1975-03-20",0.5161,0.5187,0.5085,0.5136,417600.0],["1975-03-21",0.5136,0.5161,0.5034,0.5136,347200.0],["1975-03-24",0.5085,0.5085,0.4931,0.4957,600800.0],["1975-03-25",0.4931,0.4931,0.488,0.4931,801600.0],["1975-03-26",0.4931,0.4982,0.4906,0.4982,306400.0],["1975-03-27",0.4982,0.5034,0.4931,0.5008,354400.0],["1975-03-31",0.5008,0.5085,0.4931,0.4957,265600.0],["1975-04-01",0.4957,0.5059,0.4906,0.4906,396000.0],["1975-04-02",0.4906,0.4957,0.4855,0.4855,367200.0],["1975-04-03",0.4855,0.488,0.4804,0.4804,386400.0],["1975-04-04",0.4804,0.4829,0.4727,0.4804,360000.0],["1975-04-07",0.4804,0.4855,0.4727,0.4804,394400.0],["1975-04-08",0.4804,0.488,0.4752,0.4855,288000.0],["1975-04-09",0.4855,0.5085,0.4829,0.5085,543200.0],["1975-04-10",0.511,0.5238,0.511,0.5136,504000.0],["1975-04-11",0.5136,0.5238,0.511,0.511,301600.0],["1975-04-14",0.511,0.5315,0.511,0.5264,233600.0],["1975-04-15",0.5264,0.5315,0.5136,0.5161,400800.0],["1975-04-16",0.5161,0.5264,0.511,0.5212,300000.0],["1975-04-17",0.5212,0.5289,0.5161,0.5212,356800.0],["1975-04-18",0.5212,0.5264,0.5161,0.5161,308000.0],["1975-04-21",0.5161,0.5238,0.511,0.5238,320800.0],["1975-04-22",0.5238,0.5238,0.5008,0.5008,588800.0],["1975-04-23",0.5008,0.5059,0.4829,0.4855,600800.0],["1975-04-24",0.4855,0.5059,0.4829,0.5008,389600.0],["1975-04-25",0.5008,0.511,0.4982,0.5034,713600.0],["1975-04-28",0.5034,0.5034,0.4855,0.5008,463200.0],["1975-04-29",0.5008,0.5008,0.4906,0.4957,424800.0],["1975-04-30",0.4957,0.5085,0.488,0.5085,576800.0],["1975-05-01",0.5085,0.5187,0.5034,0.511,825600.0],["1975-05-02",0.5187,0.534,0.5187,0.5289,570400.0],["1975-05-05",0.5289,0.5442,0.5289,0.5442,637600.0],["1975-05-06",0.5442,0.5493,0.5391,0.5391,647200.0],["1975-05-07",0.5391,0.5519,0.5315,0.5493,506400.0],["1975-05-08",0.5519,0.5749,0.5519,0.5723,669600.0],["1975-05-09",0.5749,0.6004,0.5749,0.5928,991200.0],["1975-05-12",0.6032,0.6032,0.5772,0.585,611200.0],["1975-05-13",0.585,0.5928,0.5772,0.5798,567200.0],["1975-05-14",0.5798,0.5902,0.5746,0.5902,384000.0],["1975-05-15",0.5902,0.6058,0.5902,0.598,777600.0],["1975-05-16",0.5954,0.5954,0.5798,0.5876,372000.0],["1975-05-19",0.5876,0.5928,0.5798,0.5902,487200.0],["1975-05-20",0.5902,0.5902,0.5798,0.5798,502400.0],["1975-05-21",0.5798,0.5798,0.5616,0.572,301600.0],["1975-05-22",0.5694,0.5694,0.5538,0.5564,335200.0],["1975-05-23",0.5564,0.5694,0.5564,0.5668,243200.0],["1975-05-27",0.572,0.5876,0.572,0.5876,652000.0],["1975-05-28",0.5876,0.598,0.5824,0.598,433600.0],["1975-05-29",0.598,0.611,0.5954,0.6084,599200.0],["1975-05-30",0.6162,0.6318,0.6162,0.6188,1127200.0],["1975-06-02",0.624,0.6422,0.624,0.6396,2176800.0],["1975-06-03",0.6396,0.65,0.6318,0.6422,932800.0],["1975-06-04",0.6448,0.6552,0.6448,0.65,777600.0],["1975-06-05",0.65,0.6552,0.637,0.6474,645600.0],["1975-06-06",0.6526,0.6682,0.6526,0.663,698400.0],["1975-06-09",0.663,0.6786,0.6604,0.6708,727200.0],["1975-06-10",0.663,0.663,0.6474,0.6552,684000.0],["1975-06-11",0.6552,0.663,0.6552,0.6604,487200.0],["1975-06-12",0.6604,0.6708,0.6474,0.6474,584800.0],["1975-06-13",0.6474,0.6526,0.637,0.6526,483200.0],["1975-06-16",0.6526,0.6734,0.6526,0.6682,511200.0],["1975-06-17",0.6682,0.6786,0.663,0.6656,544800.0],["1975-06-18",0.663,0.663,0.6552,0.6578,436800.0],["1975-06-19",0.6578,0.6656,0.6552,0.663,695200.0],["1975-06-20",0.663,0.6682,0.6604,0.6604,574400.0],["1975-06-23",0.6604,0.6656,0.6552,0.6656,283200.0],["1975-06-24",0.6656,0.6682,0.6526,0.6656,550400.0],["1975-06-25",0.6656,0.6734,0.6656,0.6734,448000.0],["1975-06-26",0.6734,0.6864,0.6682,0.676,486400.0],["1975-06-27",0.676,0.6838,0.6656,0.6656,260000.0],["1975-06-30",0.6656,0.6734,0.6552,0.6604,276000.0],["1975-07-01",0.6604,0.663,0.6552,0.6604,411200.0],["1975-07-02",0.6604,0.6604,0.637,0.6448,857600.0],["1975-07-03",0.6448,0.6474,0.6344,0.6448,607200.0],["1975-07-07",0.6448,0.6526,0.624,0.624,495200.0],["1975-07-08",0.624,0.6266,0.6136,0.624,526400.0],["1975-07-09",0.6266,0.6396,0.6266,0.6396,620000.0],["1975-07-10",0.6448,0.6656,0.6448,0.6578,573600.0],["1975-07-11",0.6578,0.6708,0.6526,0.6604,439200.0],["1975-07-14",0.6604,0.676,0.6604,0.6708,326400.0],["1975-07-15",0.6708,0.6812,0.6708,0.6786,327200.0],["1975-07-16",0.6786,0.6838,0.6734,0.676,285600.0],["1975-07-17",0.6734,0.6734,0.6578,0.663,988000.0],["1975-07-18",0.663,0.6656,0.6526,0.6656,353600.0],["1975-07-21",0.6656,0.6656,0.65,0.65,193600.0],["1975-07-22",0.65,0.6552,0.6422,0.6552,423200.0],["1975-07-23",0.6552,0.6656,0.6552,0.6552,531200.0],["1975-07-24",0.6552,0.663,0.65,0.6526,587200.0],["1975-07-25",0.6526,0.6604,0.65,0.6526,507200.0],["1975-07-28",0.65,0.65,0.6422,0.6448,408800.0],["1975-07-29",0.6448,0.6526,0.6318,0.6318,380800.0],["1975-07-30",0.6318,0.6344,0.624,0.6266,604800.0],["1975-07-31",0.6318,0.6422,0.6318,0.6344,674400.0],["1975-08-01",0.6344,0.6422,0.6318,0.6396,216800.0],["1975-08-04",0.6396,0.6422,0.6318,0.6396,252000.0],["1975-08-05",0.6396,0.6448,0.6318,0.6396,445600.0],["1975-08-06",0.6396,0.6396,0.6318,0.6344,250400.0],["1975-08-07",0.6344,0.6448,0.6344,0.637,412800.0],["1975-08-08",0.637,0.637,0.6292,0.6344,492000.0],["1975-08-11",0.6397,0.6397,0.6317,0.637,300000.0],["1975-08-12",0.645,0.6555,0.645,0.6502,405600.0],["1975-08-13",0.6502,0.6502,0.6397,0.6397,352800.0],["1975-08-14",0.6397,0.6423,0.637,0.637,189600.0],["1975-08-15",0.637,0.637,0.6291,0.6344,624800.0],["1975-08-18",0.6344,0.637,0.6291,0.6344,239200.0],["1975-08-19",0.6344,0.6344,0.6159,0.6159,328000.0],["1975-08-20",0.6159,0.6159,0.6027,0.6106,535200.0],["1975-08-21",0.6079,0.6079,0.5947,0.6027,626400.0],["1975-08-22",0.6027,0.6027,0.5921,0.5974,786400.0],["1975-08-25",0.5974,0.6027,0.5921,0.6027,684800.0],["1975-08-26",0.6027,0.6027,0.5921,0.6,356000.0],["1975-08-27",0.6,0.6027,0.5947,0.6,331200.0],["1975-08-28",0.6027,0.6212,0.6027,0.6212,487200.0],["1975-08-29",0.6212,0.6317,0.6185,0.6291,227200.0],["1975-09-02",0.6291,0.6317,0.6132,0.6185,312000.0],["1975-09-03",0.6185,0.6291,0.6159,0.6212,575200.0],["1975-09-04",0.6212,0.6291,0.6212,0.6238,151200.0],["1975-09-05",0.6238,0.6265,0.6212,0.6238,136800.0],["1975-09-08",0.6238,0.6265,0.6212,0.6265,205600.0],["1975-09-09",0.6265,0.637,0.6212,0.6212,260800.0],["1975-09-10",0.6212,0.6291,0.6212,0.6291,260000.0],["1975-09-11",0.6291,0.6291,0.6238,0.6265,125600.0],["1975-09-12",0.6265,0.6317,0.6212,0.6238,421600.0],["1975-09-15",0.6238,0.6238,0.6159,0.6159,108000.0],["1975-09-16",0.6159,0.6212,0.6159,0.6185,186400.0],["1975-09-17",0.6185,0.6291,0.6185,0.6238,300000.0],["1975-09-18",0.6238,0.6397,0.6238,0.637,318400.0],["1975-09-19",0.6397,0.6502,0.6397,0.6502,207200.0],["1975-09-22",0.6502,0.6502,0.6317,0.6317,380800.0],["1975-09-23",0.6317,0.6344,0.6291,0.6344,240800.0],["1975-09-24",0.637,0.6529,0.637,0.645,411200.0],["1975-09-25",0.645,0.6529,0.6397,0.645,360800.0],["1975-09-26",0.645,0.6502,0.6397,0.6397,97600.0],["1975-09-29",0.6397,0.6423,0.6317,0.6344,483200.0],["1975-09-30",0.6291,0.6291,0.6212,0.6212,264800.0],["1975-10-01",0.6212,0.6265,0.6159,0.6212,324800.0],["1975-10-02",0.6212,0.6265,0.6159,0.6159,235200.0],["1975-10-03",0.6159,0.6238,0.6159,0.6212,506400.0],["1975-10-06",0.6212,0.6291,0.6185,0.6265,304000.0],["1975-10-07",0.6265,0.6291,0.6212,0.6265,164800.0],["1975-10-08",0.6265,0.6397,0.6238,0.6397,253600.0],["1975-10-09",0.6423,0.6529,0.6423,0.6423,324800.0],["1975-10-10",0.6423,0.6529,0.6423,0.6529,343200.0],["1975-10-13",0.6529,0.6635,0.6476,0.6635,276800.0],["1975-10-14",0.6661,0.6793,0.6661,0.6714,620000.0],["1975-10-15",0.6714,0.674,0.6661,0.6661,564000.0],["1975-10-16",0.6661,0.6767,0.6608,0.6661,736000.0],["1975-10-17",0.6661,0.674,0.6608,0.6687,367200.0],["1975-10-20",0.6687,0.674,0.6661,0.674,311200.0],["1975-10-21",0.674,0.682,0.6714,0.6767,370400.0],["1975-10-22",0.6767,0.6793,0.6661,0.6687,229600.0],["1975-10-23",0.6687,0.6687,0.6608,0.6635,358400.0],["1975-10-24",0.6555,0.6555,0.637,0.6397,395200.0],["1975-10-27",0.6397,0.645,0.6344,0.637,196000.0],["1975-10-28",0.637,0.6529,0.6344,0.6529,554400.0],["1975-10-29",0.6502,0.6502,0.6344,0.6344,337600.0],["1975-10-30",0.6317,0.6317,0.6265,0.6291,317600.0],["1975-10-31",0.6291,0.6317,0.6238,0.6317,508800.0],["1975-11-03",0.6317,0.6344,0.6265,0.6317,178400.0],["1975-11-04",0.6317,0.6344,0.6238,0.6291,288000.0],["1975-11-05",0.6291,0.6317,0.6159,0.6159,387200.0],["1975-11-06",0.6159,0.6159,0.6053,0.6106,313600.0],["1975-11-07",0.6214,0.624,0.6133,0.6133,376000.0],["1975-11-10",0.6133,0.6214,0.6025,0.6133,308000.0],["1975-11-11",0.6133,0.6214,0.6106,0.6106,159200.0],["1975-11-12",0.6106,0.6187,0.6052,0.6187,441600.0],["1975-11-13",0.6187,0.6294,0.6187,0.624,316000.0],["1975-11-14",0.624,0.6267,0.6133,0.6267,372800.0],["1975-11-17",0.6267,0.6294,0.6214,0.6267,249600.0],["1975-11-18",0.6267,0.6348,0.624,0.6294,260800.0],["1975-11-19",0.6294,0.6294,0.6187,0.6214,540000.0],["1975-11-20",0.6214,0.6294,0.6133,0.6214,287200.0],["1975-11-21",0.6214,0.624,0.6106,0.6214,353600.0],["1975-11-24",0.6187,0.6187,0.6106,0.6133,526400.0],["1975-11-25",0.6133,0.6214,0.6106,0.6187,544000.0],["1975-11-26",0.6187,0.6267,0.616,0.624,434400.0],["1975-11-28",0.624,0.624,0.6133,0.6187,165600.0],["1975-12-01",0.6187,0.624,0.6133,0.6187,522400.0],["1975-12-02",0.6187,0.6187,0.6106,0.6133,790400.0],["1975-12-03",0.6052,0.6052,0.5891,0.5918,845600.0],["1975-12-04",0.5918,0.5945,0.5756,0.5837,560800.0],["1975-12-05",0.5837,0.5864,0.5702,0.5729,342400.0],["1975-12-08",0.5729,0.581,0.5649,0.5783,718400.0],["1975-12-09",0.5783,0.5783,0.5702,0.5783,406400.0],["1975-12-10",0.5783,0.5891,0.5783,0.5891,288000.0],["1975-12-11",0.5891,0.5891,0.5837,0.5864,280000.0],["1975-12-12",0.5864,0.5891,0.5756,0.5891,567200.0],["1975-12-15",0.5891,0.5918,0.5837,0.5837,136800.0],["1975-12-16",0.5837,0.5891,0.581,0.5837,837600.0],["1975-12-17",0.5837,0.5891,0.581,0.5837,231200.0],["1975-12-18",0.5837,0.5891,0.5783,0.5864,646400.0],["1975-12-19",0.5864,0.5891,0.5783,0.5783,308000.0],["1975-12-22",0.5783,0.5891,0.5783,0.5864,552800.0],["1975-12-23",0.5864,0.5945,0.5837,0.5918,288800.0],["1975-12-24",0.5918,0.6079,0.5918,0.6052,546400.0],["1975-12-26",0.6052,0.6187,0.5998,0.616,170400.0],["1975-12-29",0.616,0.6267,0.616,0.6267,363200.0],["1975-12-30",0.6267,0.6321,0.624,0.6294,344000.0],["1975-12-31",0.6294,0.6348,0.6267,0.6321,159200.0],["1976-01-02",0.6321,0.6375,0.6267,0.6348,186400.0],["1976-01-05",0.6348,0.659,0.6348,0.6563,584000.0],["1976-01-06",0.6563,0.6698,0.6536,0.6671,792000.0],["1976-01-07",0.6671,0.6751,0.6617,0.6644,583200.0],["1976-01-08",0.6644,0.6832,0.659,0.6751,903200.0],["1976-01-09",0.6751,0.6778,0.6671,0.6671,336800.0],["1976-01-12",0.6671,0.6671,0.659,0.6617,427200.0],["1976-01-13",0.6617,0.6644,0.6456,0.6456,576800.0],["1976-01-14",0.6456,0.6671,0.6402,0.6617,497600.0],["1976-01-15",0.6617,0.6644,0.6456,0.6456,676800.0],["1976-01-16",0.6456,0.6509,0.6402,0.6429,428800.0],["1976-01-19",0.6429,0.6644,0.6429,0.6644,444800.0],["1976-01-20",0.6644,0.6644,0.6482,0.659,661600.0],["1976-01-21",0.659,0.6617,0.6429,0.659,634400.0],["1976-01-22",0.6536,0.6536,0.6456,0.6509,395200.0],["1976-01-23",0.6509,0.6563,0.6456,0.6456,568800.0],["1976-01-26",0.6483,0.659,0.6483,0.6536,816800.0],["1976-01-27",0.6536,0.6698,0.6456,0.6671,3073600.0],["1976-01-28",0.6671,0.6725,0.659,0.6617,1135200.0],["1976-01-29",0.6644,0.6805,0.6644,0.6805,1888000.0],["1976-01-30",0.6805,0.6913,0.6778,0.6778,1340800.0],["1976-02-02",0.6778,0.6832,0.6671,0.6778,540000.0],["1976-02-03",0.6778,0.6859,0.6725,0.6859,848000.0],["1976-02-04",0.6886,0.7155,0.6886,0.7155,1932000.0],["1976-02-05",0.7155,0.7316,0.7101,0.7263,1264800.0],["1976-02-06",0.7099,0.7099,0.6853,0.6908,1363200.0],["1976-02-09",0.6908,0.699,0.6798,0.6935,349600.0],["1976-02-10",0.6935,0.6962,0.688,0.6935,732800.0],["1976-02-11",0.6935,0.7372,0.6826,0.688,1203200.0],["1976-02-12",0.688,0.6908,0.6798,0.6826,700000.0],["1976-02-13",0.6826,0.6935,0.6826,0.688,1168800.0],["1976-02-17",0.688,0.6962,0.6716,0.6744,968800.0],["1976-02-18",0.6744,0.6798,0.6662,0.6744,1071200.0],["1976-02-19",0.6744,0.6798,0.6662,0.6771,828800.0],["1976-02-20",0.6771,0.6798,0.6689,0.6744,907200.0],["1976-02-23",0.6744,0.6771,0.658,0.6689,1130400.0],["1976-02-24",0.6689,0.6771,0.6635,0.6717,932000.0],["1976-02-25",0.6716,0.6744,0.658,0.658,704000.0],["1976-02-26",0.658,0.6716,0.6525,0.6553,911200.0],["1976-02-27",0.6553,0.658,0.6389,0.6553,648000.0],["1976-03-01",0.6553,0.658,0.6443,0.6553,759200.0],["1976-03-02",0.6553,0.6716,0.6553,0.6689,835200.0],["1976-03-03",0.6662,0.6662,0.6498,0.6525,1110400.0],["1976-03-04",0.6525,0.6553,0.6443,0.6525,501600.0],["1976-03-05",0.6525,0.658,0.6498,0.6553,587200.0],["1976-03-08",0.6553,0.6689,0.6498,0.6525,1295200.0],["1976-03-09",0.6525,0.6607,0.6525,0.6553,973600.0],["1976-03-10",0.6553,0.6662,0.6553,0.6607,867200.0],["1976-03-11",0.6607,0.6716,0.6607,0.6662,676800.0],["1976-03-12",0.6662,0.6716,0.6553,0.6607,1109600.0],["1976-03-15",0.6607,0.6662,0.6525,0.658,923200.0],["1976-03-16",0.6607,0.6716,0.6607,0.6662,519200.0],["1976-03-17",0.6662,0.6744,0.6635,0.6689,835200.0],["1976-03-18",0.6689,0.6716,0.6607,0.6689,648800.0],["1976-03-19",0.6689,0.6744,0.658,0.6717,1590400.0],["1976-03-22",0.6716,0.6771,0.6689,0.6744,732800.0],["1976-03-23",0.6771,0.7071,0.6771,0.7071,2118400.0],["1976-03-24",0.7208,0.7426,0.7208,0.7344,2030400.0],["1976-03-25",0.7344,0.7481,0.729,0.7372,1697600.0],["1976-03-26",0.7372,0.7508,0.7372,0.7481,811200.0],["1976-03-29",0.7481,0.7508,0.7426,0.7454,898400.0],["1976-03-30",0.7454,0.7454,0.729,0.7372,1019200.0],["1976-03-31",0.7372,0.7426,0.7317,0.7426,686400.0],["1976-04-01",0.7426,0.7454,0.7099,0.7208,1636800.0],["1976-04-02",0.7208,0.7208,0.7099,0.7126,668000.0],["1976-04-05",0.7208,0.7344,0.7208,0.729,1636800.0],["1976-04-06",0.7344,0.7426,0.7344,0.7372,956800.0],["1976-04-07",0.7399,0.7563,0.7399,0.7426,894400.0],["1976-04-08",0.7426,0.7481,0.7235,0.7263,1151200.0],["1976-04-09",0.7263,0.7317,0.7208,0.729,750400.0],["1976-04-12",0.729,0.7426,0.7235,0.7426,809600.0],["1976-04-13",0.7426,0.7481,0.7372,0.7481,577600.0],["1976-04-14",0.7481,0.7508,0.7344,0.7372,1130400.0],["1976-04-15",0.7372,0.7454,0.729,0.7454,895200.0],["1976-04-19",0.7454,0.7536,0.7454,0.7508,867200.0],["1976-04-20",0.7508,0.7727,0.7508,0.7699,1379200.0],["1976-04-21",0.7699,0.7836,0.7617,0.7754,1299200.0],["1976-04-22",0.7754,0.7836,0.7727,0.7781,808800.0],["1976-04-23",0.7781,0.7836,0.7727,0.7781,798400.0],["1976-04-26",0.7781,0.7863,0.7754,0.7863,871200.0],["1976-04-27",0.7863,0.7972,0.7836,0.7891,1497600.0],["1976-04-28",0.7891,0.8054,0.7781,0.7972,843200.0],["1976-04-29",0.7972,0.8054,0.7945,0.7945,1649600.0],["1976-04-30",0.7945,0.8027,0.7863,0.7918,1607200.0],["1976-05-03",0.7918,0.7972,0.7754,0.7863,1344800.0],["1976-05-04",0.7863,0.8,0.7863,0.7972,973600.0],["1976-05-05",0.7972,0.8027,0.7727,0.8027,926400.0],["1976-05-06",0.8027,0.8082,0.7945,0.8054,1195200.0],["1976-05-07",0.8054,0.8082,0.8027,0.8082,675200.0],["1976-05-10",0.8204,0.8231,0.8093,0.8176,1274400.0],["1976-05-11",0.8176,0.8204,0.8093,0.8148,1025600.0],["1976-05-12",0.8148,0.8148,0.801,0.8065,574400.0],["1976-05-13",0.8065,0.812,0.801,0.801,877600.0],["1976-05-14",0.801,0.8037,0.7982,0.8037,671200.0],["1976-05-17",0.8037,0.8037,0.7926,0.8037,724000.0],["1976-05-18",0.8037,0.8065,0.7982,0.8037,560800.0],["1976-05-19",0.8065,0.8176,0.8065,0.8148,806400.0],["1976-05-20",0.8148,0.8231,0.812,0.8204,1286400.0],["1976-05-21",0.8204,0.8204,0.8065,0.812,675200.0],["1976-05-24",0.812,0.812,0.7871,0.7871,666400.0],["1976-05-25",0.7871,0.8148,0.7843,0.7899,889600.0],["1976-05-26",0.7899,0.7954,0.7871,0.7954,737600.0],["1976-05-27",0.7954,0.812,0.7871,0.812,973600.0],["1976-05-28",0.812,0.8314,0.812,0.8231,957600.0],["1976-06-01",0.8231,0.8287,0.8148,0.8231,467200.0],["1976-06-02",0.8231,0.8259,0.8176,0.8204,871200.0],["1976-06-03",0.8204,0.8231,0.8176,0.8176,1036800.0],["1976-06-04",0.8176,0.8204,0.8093,0.8093,459200.0],["1976-06-07",0.8093,0.8093,0.7982,0.8037,759200.0],["1976-06-08",0.8037,0.812,0.801,0.8093,784000.0],["1976-06-09",0.8093,0.8148,0.8093,0.8148,632800.0],["1976-06-10",0.8148,0.8231,0.8148,0.8231,936000.0],["1976-06-11",0.8231,0.8287,0.8204,0.8204,824800.0],["1976-06-14",0.8259,0.8398,0.8259,0.8314,719200.0],["1976-06-15",0.8314,0.8425,0.8259,0.8259,842400.0],["1976-06-16",0.8259,0.8342,0.8259,0.8287,595200.0],["1976-06-17",0.8287,0.8342,0.8259,0.8314,792000.0],["1976-06-18",0.8314,0.8398,0.8231,0.8314,820000.0],["1976-06-21",0.8314,0.8342,0.8287,0.8314,745600.0],["1976-06-22",0.8314,0.8314,0.8204,0.8259,607200.0],["1976-06-23",0.8231,0.8231,0.8148,0.8176,516800.0],["1976-06-24",0.8176,0.8287,0.8176,0.8259,723200.0],["1976-06-25",0.8259,0.8314,0.8204,0.8287,530400.0],["1976-06-28",0.8314,0.837,0.8314,0.837,724000.0],["1976-06-29",0.837,0.8425,0.8314,0.8425,660800.0],["1976-06-30",0.8425,0.8453,0.837,0.8425,707200.0],["1976-07-01",0.8425,0.8453,0.837,0.8398,949600.0],["1976-07-02",0.8398,0.8453,0.8342,0.8398,556000.0],["1976-07-06",0.8398,0.8481,0.8398,0.8398,416000.0],["1976-07-07",0.8398,0.8453,0.837,0.8398,416000.0],["1976-07-08",0.8398,0.8592,0.837,0.8564,1027200.0],["1976-07-09",0.8564,0.8702,0.8481,0.8564,2028000.0],["1976-07-12",0.8508,0.8508,0.8314,0.8398,1036800.0],["1976-07-13",0.8425,0.8508,0.8425,0.8453,1546400.0],["1976-07-14",0.8453,0.8536,0.8453,0.8481,1202400.0],["1976-07-15",0.8481,0.8508,0.837,0.8398,1421600.0],["1976-07-16",0.8398,0.8425,0.8342,0.8342,485600.0],["1976-07-19",0.8342,0.8453,0.8342,0.8398,613600.0],["1976-07-20",0.8398,0.8425,0.8342,0.837,531200.0],["1976-07-21",0.837,0.8398,0.8314,0.8398,386400.0],["1976-07-22",0.8398,0.8425,0.8204,0.837,327200.0],["1976-07-23",0.837,0.8453,0.8342,0.8425,424000.0],["1976-07-26",0.8425,0.8453,0.837,0.8425,320000.0],["1976-07-27",0.8425,0.8481,0.8314,0.8314,627200.0],["1976-07-28",0.8314,0.8398,0.8287,0.8342,384800.0],["1976-07-29",0.8342,0.837,0.8259,0.8342,306400.0],["1976-07-30",0.8342,0.8425,0.8342,0.8398,398400.0],["1976-08-02",0.8398,0.8425,0.8342,0.8398,411200.0],["1976-08-03",0.8398,0.8425,0.837,0.8425,395200.0],["1976-08-04",0.8425,0.8481,0.837,0.8425,535200.0],["1976-08-05",0.8425,0.8453,0.837,0.837,412800.0],["1976-08-06",0.837,0.8481,0.837,0.8481,453600.0],["1976-08-09",0.8548,0.8548,0.8464,0.852,606400.0],["1976-08-10",0.852,0.8548,0.8492,0.8492,557600.0],["1976-08-11",0.8492,0.8548,0.8464,0.8464,740800.0],["1976-08-12",0.8464,0.852,0.8464,0.852,417600.0],["1976-08-13",0.852,0.8576,0.8464,0.8576,496000.0],["1976-08-16",0.8576,0.8604,0.852,0.8576,847200.0],["1976-08-17",0.8576,0.8633,0.852,0.8576,465600.0],["1976-08-18",0.8576,0.8661,0.8548,0.8576,944000.0],["1976-08-19",0.8576,0.8576,0.8492,0.8492,509600.0],["1976-08-20",0.8492,0.852,0.8408,0.8436,416000.0],["1976-08-23",0.8379,0.8379,0.8323,0.8379,668800.0],["1976-08-24",0.838,0.852,0.8267,0.8267,432000.0],["1976-08-25",0.8267,0.8323,0.8183,0.8295,436800.0],["1976-08-26",0.8295,0.8323,0.8211,0.8239,382400.0],["1976-08-27",0.8239,0.8267,0.8183,0.8239,242400.0],["1976-08-30",0.8239,0.8351,0.8239,0.8323,328000.0],["1976-08-31",0.8351,0.8492,0.8351,0.8436,496000.0],["1976-09-01",0.8436,0.8492,0.8379,0.8492,443200.0],["1976-09-02",0.8492,0.852,0.8464,0.8492,664000.0],["1976-09-03",0.8492,0.8492,0.8408,0.8436,461600.0],["1976-09-07",0.8436,0.8492,0.8408,0.8492,630400.0],["1976-09-08",0.8492,0.8576,0.8436,0.852,320800.0],["1976-09-09",0.852,0.8576,0.8436,0.8464,882400.0],["1976-09-10",0.8464,0.8464,0.8351,0.8436,589600.0],["1976-09-13",0.8436,0.852,0.8351,0.8492,516800.0],["1976-09-14",0.8492,0.8492,0.8436,0.8492,262400.0],["1976-09-15",0.8492,0.852,0.8436,0.8492,644800.0],["1976-09-16",0.8492,0.8604,0.8492,0.8604,500000.0],["1976-09-17",0.8604,0.8633,0.8379,0.8492,959200.0],["1976-09-20",0.8492,0.8576,0.8492,0.852,876800.0],["1976-09-21",0.852,0.8717,0.8492,0.8717,1322400.0],["1976-09-22",0.8717,0.8801,0.8661,0.8717,1227200.0],["1976-09-23",0.8717,0.8801,0.8717,0.8773,935200.0],["1976-09-24",0.8773,0.8773,0.8633,0.8717,536000.0],["1976-09-27",0.8717,0.8773,0.8689,0.8773,552800.0],["1976-09-28",0.8745,0.8745,0.8604,0.8689,488000.0],["1976-09-29",0.8689,0.8858,0.8436,0.8492,701600.0],["1976-09-30",0.8492,0.8492,0.8351,0.8436,476800.0],["1976-10-01",0.8436,0.8436,0.8267,0.8379,795200.0],["1976-10-04",0.8379,0.8464,0.8295,0.8379,718400.0],["1976-10-05",0.838,0.8408,0.8267,0.8323,568800.0],["1976-10-06",0.8267,0.8267,0.8098,0.8267,874400.0],["1976-10-07",0.8267,0.8295,0.8098,0.8211,1243200.0],["1976-10-08",0.8211,0.8267,0.8155,0.8239,652800.0],["1976-10-11",0.8211,0.8211,0.8042,0.8126,586400.0],["1976-10-12",0.8126,0.8155,0.7986,0.807,668800.0],["1976-10-13",0.807,0.8155,0.8014,0.8098,1305600.0],["1976-10-14",0.807,0.807,0.793,0.7986,744000.0],["1976-10-15",0.7958,0.7958,0.7845,0.7873,638400.0],["1976-10-18",0.7873,0.7986,0.7817,0.7958,412000.0],["1976-10-19",0.7958,0.8014,0.7845,0.7986,320800.0],["1976-10-20",0.7986,0.8042,0.7958,0.7986,564800.0],["1976-10-21",0.7986,0.807,0.7986,0.8014,412800.0],["1976-10-22",0.8014,0.8042,0.793,0.7986,387200.0],["1976-10-25",0.7986,0.8098,0.7958,0.807,490400.0],["1976-10-26",0.807,0.8183,0.807,0.8126,350400.0],["1976-10-27",0.8126,0.8211,0.8098,0.8183,626400.0],["1976-10-28",0.8183,0.8239,0.8155,0.8211,868800.0],["1976-10-29",0.8211,0.8295,0.8183,0.8295,628800.0],["1976-11-01",0.8295,0.8436,0.8211,0.8351,841600.0],["1976-11-03",0.8211,0.8211,0.8042,0.8126,1292800.0],["1976-11-04",0.807,0.807,0.7986,0.8042,546400.0],["1976-11-05",0.8053,0.8053,0.7654,0.7768,1546400.0],["1976-11-08",0.7768,0.7768,0.7654,0.7768,631200.0],["1976-11-09",0.7768,0.7854,0.7711,0.7796,886400.0],["1976-11-10",0.7796,0.7854,0.7682,0.7682,726400.0],["1976-11-11",0.7682,0.7768,0.7625,0.7768,520800.0],["1976-11-12",0.7739,0.7739,0.7654,0.7711,440000.0],["1976-11-15",0.7711,0.7768,0.7625,0.7739,608800.0],["1976-11-16",0.7739,0.7796,0.7682,0.7796,952800.0],["1976-11-17",0.7796,0.8139,0.7768,0.7911,717600.0],["1976-11-18",0.7911,0.8139,0.7882,0.8111,1120800.0],["1976-11-19",0.8111,0.8225,0.8053,0.8111,984800.0],["1976-11-22",0.8111,0.8196,0.8082,0.8139,904000.0],["1976-11-23",0.8139,0.8168,0.7682,0.8111,558400.0],["1976-11-24",0.8111,0.8196,0.8082,0.8196,875200.0],["1976-11-26",0.8196,0.8311,0.8196,0.8311,602400.0],["1976-11-29",0.8311,0.8368,0.8225,0.8253,518400.0],["1976-11-30",0.8253,0.8311,0.8168,0.8282,573600.0],["1976-12-01",0.8282,0.8368,0.8225,0.8368,930400.0],["1976-12-02",0.8368,0.8539,0.8339,0.8425,1132000.0],["1976-12-03",0.8425,0.8539,0.8396,0.8539,796000.0],["1976-12-06",0.8539,0.8682,0.8482,0.8625,1277600.0],["1976-12-07",0.8653,0.8796,0.8653,0.8739,1156000.0],["1976-12-08",0.8739,0.8739,0.8653,0.8739,956000.0],["1976-12-09",0.8739,0.8853,0.8739,0.8739,861600.0],["1976-12-10",0.8739,0.8825,0.871,0.8796,891200.0],["1976-12-13",0.8796,0.8796,0.8682,0.8796,632800.0],["1976-12-14",0.8796,0.8796,0.8653,0.8767,698400.0],["1976-12-15",0.8767,0.8825,0.871,0.8796,588800.0],["1976-12-16",0.8796,0.8882,0.871,0.8853,560800.0],["1976-12-17",0.8853,0.8967,0.8853,0.8882,1115200.0],["1976-12-20",0.8882,0.8939,0.8825,0.891,610400.0],["1976-12-21",0.891,0.8939,0.8853,0.891,904800.0],["1976-12-22",0.8939,0.9082,0.8939,0.9082,1016000.0],["1976-12-23",0.9053,0.9053,0.8939,0.9024,912800.0],["1976-12-27",0.9024,0.911,0.8996,0.9082,859200.0],["1976-12-28",0.9082,0.9196,0.9082,0.9167,1300000.0],["1976-12-29",0.9167,0.9196,0.9082,0.9167,775200.0],["1976-12-30",0.9167,0.931,0.911,0.931,539200.0],["1976-12-31",0.931,0.9367,0.9139,0.9367,429600.0],["1977-01-03",0.9224,0.9396,0.9224,0.9282,801600.0],["1977-01-04",0.9282,0.931,0.9139,0.9139,659200.0],["1977-01-05",0.9139,0.9167,0.8996,0.9053,690400.0],["1977-01-06",0.9053,0.911,0.9024,0.9082,570400.0],["1977-01-07",0.9082,0.9167,0.9024,0.9167,551200.0],["1977-01-10",0.9196,0.9253,0.9196,0.9224,440800.0],["1977-01-11",0.9224,0.9253,0.9082,0.9139,1185600.0],["1977-01-12",0.911,0.911,0.891,0.8967,660000.0],["1977-01-13",0.8967,0.9167,0.8967,0.9082,860000.0],["1977-01-14",0.911,0.9224,0.911,0.9224,775200.0],["1977-01-17",0.9224,0.9253,0.9196,0.9253,1149600.0],["1977-01-18",0.9253,0.9339,0.9224,0.931,1152000.0],["1977-01-19",0.931,0.9453,0.931,0.9424,998400.0],["1977-01-20",0.9424,0.9481,0.9196,0.9253,1462400.0],["1977-01-21",0.9253,0.931,0.9139,0.9253,974400.0],["1977-01-24",0.9253,0.951,0.9224,0.9424,873600.0],["1977-01-25",0.9453,0.9596,0.9453,0.9567,1542400.0],["1977-01-26",0.9567,0.9624,0.951,0.9596,868000.0],["1977-01-27",0.9596,0.9624,0.9539,0.9624,684800.0],["1977-01-28",0.9624,0.9995,0.9596,0.9653,1080000.0],["1977-01-31",0.9653,0.9767,0.9567,0.9767,563200.0],["1977-02-01",0.9767,0.9796,0.9653,0.9767,842400.0],["1977-02-02",0.9767,0.9881,0.9767,0.9824,720800.0],["1977-02-03",0.9824,0.9881,0.9796,0.9881,926400.0],["1977-02-04",0.9796,0.9796,0.9681,0.971,976000.0],["1977-02-07",0.971,0.971,0.9653,0.971,994400.0],["1977-02-08",0.971,0.9767,0.9596,0.9653,848000.0],["1977-02-09",0.9653,0.9681,0.9367,0.9424,1290400.0],["1977-02-10",0.9424,0.9424,0.9139,0.931,860800.0],["1977-02-11",0.9282,0.9282,0.9053,0.9053,532000.0],["1977-02-14",0.9053,0.9082,0.8939,0.8996,825600.0],["1977-02-15",0.9024,0.911,0.9024,0.9082,1090400.0],["1977-02-16",0.9082,0.9224,0.9053,0.9196,772000.0],["1977-02-17",0.9196,0.9196,0.9139,0.9196,544800.0],["1977-02-18",0.9196,0.9196,0.911,0.9167,768800.0],["1977-02-22",0.9139,0.9139,0.9053,0.9139,448800.0],["1977-02-23",0.9139,0.9167,0.9082,0.9139,594400.0],["1977-02-24",0.9139,0.9139,0.9024,0.911,808800.0],["1977-02-25",0.911,0.9167,0.9053,0.9139,539200.0],["1977-02-28",0.9139,0.9167,0.911,0.9167,364800.0],["1977-03-01",0.9167,0.9282,0.9139,0.9224,872800.0],["1977-03-02",0.9224,0.9253,0.9167,0.9196,440000.0],["1977-03-03",0.9196,0.9367,0.9196,0.9339,703200.0],["1977-03-04",0.9339,0.9396,0.931,0.9339,716800.0],["1977-03-07",0.9339,0.9367,0.9253,0.931,523200.0],["1977-03-08",0.931,0.9339,0.9196,0.9224,572800.0],["1977-03-09",0.9224,0.9339,0.9167,0.9339,473600.0],["1977-03-10",0.9339,0.9396,0.9253,0.9367,1019200.0],["1977-03-11",0.9367,0.9396,0.9282,0.9339,396000.0],["1977-03-14",0.9339,0.9481,0.9282,0.9481,695200.0],["1977-03-15",0.9481,0.9567,0.9453,0.9539,888000.0],["1977-03-16",0.9539,0.9567,0.9481,0.9567,516800.0],["1977-03-17",0.9567,0.9567,0.9424,0.951,629600.0],["1977-03-18",0.951,0.9539,0.9424,0.951,447200.0],["1977-03-21",0.951,0.9539,0.9167,0.9253,1336800.0],["1977-03-22",0.9253,0.9282,0.9082,0.9139,546400.0],["1977-03-23",0.9139,0.9139,0.8825,0.8853,913600.0],["1977-03-24",0.8853,0.891,0.8767,0.8882,1091200.0],["1977-03-25",0.8882,0.8996,0.8853,0.8967,491200.0],["1977-03-28",0.8967,0.8996,0.8882,0.8967,285600.0],["1977-03-29",0.8967,0.9082,0.8967,0.9024,509600.0],["1977-03-30",0.9024,0.9024,0.891,0.8939,610400.0],["1977-03-31",0.8939,0.8996,0.8882,0.8939,377600.0],["1977-04-01",0.8967,0.911,0.8967,0.911,305600.0],["1977-04-04",0.911,0.911,0.8996,0.9024,252000.0],["1977-04-05",0.9024,0.9053,0.8939,0.8996,313600.0],["1977-04-06",0.8996,0.9024,0.8939,0.8996,275200.0],["1977-04-07",0.8996,0.9082,0.8996,0.9053,325600.0],["1977-04-11",0.9053,0.911,0.9053,0.9082,603200.0],["1977-04-12",0.9082,0.9253,0.9082,0.9196,412800.0],["1977-04-13",0.9196,0.931,0.911,0.9167,497600.0],["1977-04-14",0.9167,0.9224,0.9082,0.9167,940800.0],["1977-04-15",0.9167,0.9196,0.911,0.9139,424000.0],["1977-04-18",0.9139,0.9224,0.911,0.9139,484000.0],["1977-04-19",0.911,0.911,0.9024,0.9053,292800.0],["1977-04-20",0.9053,0.9196,0.9053,0.9139,435200.0],["1977-04-21",0.9139,0.9196,0.911,0.911,398400.0],["1977-04-22",0.9082,0.9082,0.9024,0.9082,448800.0],["1977-04-25",0.9053,0.9053,0.8939,0.8939,834400.0],["1977-04-26",0.8939,0.9024,0.8939,0.8967,196800.0],["1977-04-27",0.8967,0.9139,0.8939,0.911,544800.0],["1977-04-28",0.911,0.9224,0.9082,0.9196,601600.0],["1977-04-29",0.9196,0.9253,0.9196,0.9253,492800.0],["1977-05-02",0.9282,0.9481,0.9282,0.9481,701600.0],["1977-05-03",0.951,0.9653,0.951,0.9596,479200.0],["1977-05-04",0.9596,0.9624,0.951,0.9596,676000.0],["1977-05-05",0.9596,0.9624,0.951,0.9567,608000.0],["1977-05-06",0.9424,0.9424,0.9282,0.9396,688800.0],["1977-05-09",0.9339,0.9339,0.9282,0.931,313600.0],["1977-05-10",0.931,0.9396,0.931,0.9339,640000.0],["1977-05-11",0.9339,0.9396,0.931,0.931,659200.0],["1977-05-12",0.931,0.9396,0.9253,0.9367,640000.0],["1977-05-13",0.9367,0.9653,0.9367,0.9596,901600.0],["1977-05-16",0.9681,0.9824,0.9681,0.9738,1143200.0],["1977-05-17",0.9738,0.9767,0.9653,0.9767,577600.0],["1977-05-18",0.9767,0.9824,0.971,0.9796,866400.0],["1977-05-19",0.9796,0.9796,0.971,0.971,388000.0],["1977-05-20",0.971,0.9767,0.9653,0.971,273600.0],["1977-05-23",0.971,0.9738,0.9367,0.9481,383200.0],["1977-05-24",0.9481,0.951,0.9396,0.9453,499200.0],["1977-05-25",0.9453,0.9481,0.9367,0.9424,444800.0],["1977-05-26",0.9424,0.9453,0.931,0.9424,379200.0],["1977-05-27",0.9424,0.9481,0.9339,0.9453,311200.0],["1977-05-31",0.9453,0.9596,0.9453,0.9567,376000.0],["1977-06-01",0.9567,0.9624,0.951,0.9624,428800.0],["1977-06-02",0.9624,0.9624,0.951,0.9596,340800.0],["1977-06-03",0.9596,0.971,0.9567,0.9596,1124000.0],["1977-06-06",0.9596,0.9596,0.9481,0.9539,312800.0],["1977-06-07",0.9539,0.9539,0.9367,0.9481,1024800.0],["1977-06-08",0.9481,0.9481,0.9367,0.9396,928800.0],["1977-06-09",0.9396,0.9396,0.9196,0.931,592800.0],["1977-06-10",0.9339,0.9396,0.9339,0.9367,592000.0],["1977-06-13",0.9396,0.9567,0.9396,0.951,541600.0],["1977-06-14",0.9539,0.9596,0.9539,0.9596,671200.0],["1977-06-15",0.9596,0.9596,0.951,0.9596,266400.0],["1977-06-16",0.9596,0.9624,0.951,0.9567,641600.0],["1977-06-17",0.9567,0.9653,0.951,0.9596,482400.0],["1977-06-20",0.9539,0.9539,0.9481,0.951,239200.0],["1977-06-21",0.951,0.9681,0.951,0.9539,1411200.0],["1977-06-22",0.9539,0.9653,0.951,0.9653,295200.0],["1977-06-23",0.9653,0.9681,0.9624,0.9681,592800.0],["1977-06-24",0.9681,0.971,0.9624,0.9681,641600.0],["1977-06-27",0.9681,0.971,0.9596,0.971,283200.0],["1977-06-28",0.9681,0.9681,0.9567,0.9596,580000.0],["1977-06-29",0.9596,0.9653,0.9539,0.9596,707200.0],["1977-06-30",0.9596,0.9653,0.9539,0.9539,1197600.0],["1977-07-01",0.9567,0.9596,0.9567,0.9567,411200.0],["1977-07-05",0.9596,0.9681,0.9596,0.9596,540000.0],["1977-07-06",0.9596,0.9624,0.9539,0.9539,313600.0],["1977-07-07",0.9539,0.9681,0.9539,0.9681,462400.0],["1977-07-08",0.9681,0.9738,0.9567,0.9567,572000.0],["1977-07-11",0.9567,0.9796,0.9567,0.9796,1242400.0],["1977-07-12",0.9881,1.0081,0.9881,1.0024,1656000.0],["1977-07-13",1.0024,1.011,1.0024,1.0053,520000.0],["1977-07-15",1.0053,1.011,0.9995,1.011,936800.0],["1977-07-18",1.011,1.0224,1.011,1.0167,556800.0],["1977-07-19",1.0167,1.031,1.0167,1.0281,662400.0],["1977-07-20",1.0281,1.0367,1.0138,1.0224,450400.0],["1977-07-21",1.0224,1.0281,1.0167,1.0224,450400.0],["1977-07-22",1.0253,1.0395,1.0253,1.0338,551200.0],["1977-07-25",1.0338,1.0338,1.011,1.0167,490400.0],["1977-07-26",1.0081,1.0081,0.9853,0.9853,609600.0],["1977-07-27",0.9824,0.9824,0.971,0.9767,789600.0],["1977-07-28",0.9767,0.9853,0.9653,0.9824,1096000.0],["1977-07-29",0.9824,0.9881,0.9767,0.9881,378400.0],["1977-08-01",0.9881,1.011,0.9853,0.9938,293600.0],["1977-08-02",0.9938,1.0024,0.9881,1.0024,220000.0],["1977-08-03",0.9967,0.9967,0.9881,0.9967,374400.0],["1977-08-04",0.9967,1.0024,0.9853,1.0024,443200.0],["1977-08-05",0.9938,0.9938,0.9853,0.9938,574400.0],["1977-08-08",0.9938,0.9938,0.9853,0.991,524000.0],["1977-08-09",0.9881,0.9881,0.9767,0.9824,317600.0],["1977-08-10",0.9824,0.991,0.9796,0.991,298400.0],["1977-08-11",0.991,0.991,0.9796,0.9853,507200.0],["1977-08-12",0.9767,0.9767,0.931,0.9653,592800.0],["1977-08-15",0.9653,0.9653,0.9539,0.9596,548000.0],["1977-08-16",0.9596,0.9624,0.9481,0.9481,638400.0],["1977-08-17",0.9481,0.951,0.9424,0.9453,661600.0],["1977-08-18",0.9453,0.9453,0.9282,0.9282,987200.0],["1977-08-19",0.9282,0.931,0.8825,0.891,4084800.0],["1977-08-22",0.891,0.8967,0.8825,0.8967,844800.0],["1977-08-23",0.8967,0.8967,0.8882,0.8939,1124800.0],["1977-08-24",0.891,0.891,0.8825,0.8882,610400.0],["1977-08-25",0.8853,0.8853,0.8682,0.8767,1138400.0],["1977-08-26",0.8739,0.8739,0.8568,0.8739,837600.0],["1977-08-29",0.8739,0.8825,0.8682,0.8767,691200.0],["1977-08-30",0.8796,0.8939,0.8796,0.891,488800.0],["1977-08-31",0.891,0.9196,0.8825,0.9196,575200.0],["1977-09-01",0.9196,0.9282,0.9082,0.9253,529600.0],["1977-09-02",0.9253,0.9539,0.9196,0.9539,416000.0],["1977-09-06",0.9481,0.9481,0.931,0.9453,1145600.0],["1977-09-07",0.951,0.9596,0.951,0.9596,1194400.0],["1977-09-08",0.9596,0.9596,0.9367,0.9367,1625600.0],["1977-09-09",0.9339,0.9339,0.9224,0.9282,720000.0],["1977-09-12",0.9282,0.931,0.9224,0.931,468800.0],["1977-09-13",0.931,0.9367,0.9282,0.931,510400.0],["1977-09-14",0.931,0.9424,0.9253,0.9424,487200.0],["1977-09-15",0.9424,0.9539,0.9367,0.9396,563200.0],["1977-09-16",0.9396,0.9539,0.9339,0.9367,271200.0],["1977-09-19",0.9339,0.9339,0.9224,0.9253,300800.0],["1977-09-20",0.9253,0.9253,0.9139,0.9196,648800.0],["1977-09-21",0.9253,0.931,0.9253,0.9253,732800.0],["1977-09-22",0.9253,0.9253,0.911,0.9253,516800.0],["1977-09-23",0.9253,0.931,0.9224,0.9224,438400.0],["1977-09-26",0.9224,0.931,0.9167,0.931,414400.0],["1977-09-27",0.931,0.9367,0.9282,0.931,395200.0],["1977-09-28",0.931,0.9396,0.9282,0.9367,433600.0],["1977-09-29",0.9367,0.9453,0.9339,0.9424,420000.0],["1977-09-30",0.9453,0.9567,0.9453,0.9539,372000.0],["1977-10-03",0.9539,0.9567,0.9453,0.9481,550400.0],["1977-10-04",0.9481,0.951,0.9396,0.9481,428000.0],["1977-10-05",0.9481,0.9481,0.9253,0.931,398400.0],["1977-10-06",0.931,0.9396,0.9282,0.9396,607200.0],["1977-10-07",0.9396,0.9453,0.9339,0.9424,435200.0],["1977-10-10",0.9424,0.951,0.9424,0.951,241600.0],["1977-10-11",0.951,0.951,0.9396,0.9424,668800.0],["1977-10-12",0.9367,0.9367,0.911,0.9139,1636000.0],["1977-10-13",0.9139,0.9139,0.9024,0.9053,760000.0],["1977-10-14",0.9053,0.9139,0.9024,0.911,716800.0],["1977-10-17",0.911,0.9224,0.9024,0.911,286400.0],["1977-10-18",0.911,0.9167,0.9082,0.911,367200.0],["1977-10-19",0.911,0.911,0.8939,0.8939,936800.0],["1977-10-20",0.8939,0.8967,0.8853,0.8967,342400.0],["1977-10-21",0.8967,0.8996,0.891,0.8967,274400.0],["1977-10-24",0.8967,0.8967,0.8853,0.8853,232000.0],["1977-10-25",0.8853,0.891,0.8796,0.8882,382400.0],["1977-10-26",0.8882,0.8996,0.8739,0.8967,607200.0],["1977-10-27",0.8967,0.8967,0.8853,0.8882,227200.0],["1977-10-28",0.8882,0.8939,0.8767,0.891,232800.0],["1977-10-31",0.891,0.891,0.8796,0.8853,1596800.0],["1977-11-01",0.8853,0.8853,0.8767,0.8796,1036000.0],["1977-11-02",0.8796,0.8825,0.8739,0.8825,252000.0],["1977-11-03",0.8767,0.8767,0.8568,0.8682,627200.0],["1977-11-04",0.8682,0.8739,0.8625,0.8739,630400.0],["1977-11-07",0.8739,0.891,0.871,0.891,429600.0],["1977-11-08",0.891,0.891,0.8796,0.8882,352000.0],["1977-11-09",0.8882,0.8967,0.8825,0.891,546400.0],["1977-11-10",0.891,0.9024,0.891,0.9024,347200.0],["1977-11-11",0.9053,0.9139,0.9053,0.9139,904800.0],["1977-11-14",0.9139,0.9167,0.9082,0.9139,348000.0],["1977-11-15",0.9139,0.9196,0.9082,0.9167,417600.0],["1977-11-16",0.9167,0.9224,0.9082,0.9196,618400.0],["1977-11-17",0.9196,0.9282,0.9139,0.9167,471200.0],["1977-11-18",0.9167,0.9167,0.8967,0.8967,948800.0],["1977-11-21",0.8967,0.911,0.8967,0.9082,414400.0],["1977-11-22",0.9082,0.9167,0.8967,0.911,915200.0],["1977-11-23",0.911,0.9139,0.9024,0.9024,1470400.0],["1977-11-25",0.9024,0.9082,0.9024,0.9082,296800.0],["1977-11-28",0.9082,0.911,0.9053,0.9082,238400.0],["1977-11-29",0.9082,0.9082,0.8967,0.8996,1031200.0],["1977-11-30",0.8996,0.9139,0.8939,0.9139,673600.0],["1977-12-01",0.9139,0.9139,0.9024,0.9082,327200.0],["1977-12-02",0.9082,0.9139,0.9024,0.911,308800.0],["1977-12-05",0.911,0.9139,0.9053,0.9053,223200.0],["1977-12-06",0.9053,0.9053,0.8939,0.8939,742400.0],["1977-12-07",0.8939,0.9082,0.8939,0.9053,528800.0],["1977-12-08",0.9053,0.9196,0.9024,0.9024,442400.0],["1977-12-09",0.9053,0.9167,0.9053,0.9139,499200.0],["1977-12-12",0.9139,0.9196,0.911,0.9139,263200.0],["1977-12-13",0.9139,0.9139,0.9053,0.9082,386400.0],["1977-12-14",0.9082,0.911,0.8825,0.9082,681600.0],["1977-12-15",0.9082,0.911,0.9024,0.9053,687200.0],["1977-12-16",0.9053,0.9082,0.9024,0.9024,176000.0],["1977-12-19",0.9024,0.9053,0.8967,0.8967,561600.0],["1977-12-20",0.8939,0.8939,0.8882,0.8882,584000.0],["1977-12-21",0.8882,0.8967,0.8882,0.8882,728000.0],["1977-12-22",0.8882,0.891,0.8796,0.8882,691200.0],["1977-12-23",0.8939,0.9082,0.8939,0.9082,769600.0],["1977-12-27",0.9082,0.911,0.8939,0.8996,216000.0],["1977-12-28",0.8996,0.9024,0.8853,0.891,372800.0],["1977-12-29",0.891,0.891,0.8767,0.8853,646400.0],["1977-12-30",0.8853,0.8882,0.8739,0.8882,989600.0],["1978-01-03",0.8882,0.8882,0.8682,0.8682,385600.0],["1978-01-04",0.8539,0.8653,0.8539,0.8625,552000.0],["1978-01-05",0.8625,0.871,0.8425,0.851,679200.0],["1978-01-06",0.851,0.8568,0.8368,0.8453,496800.0],["1978-01-09",0.8425,0.8425,0.8282,0.8368,607200.0],["1978-01-10",0.8368,0.8396,0.8225,0.8225,633600.0],["1978-01-11",0.8225,0.8225,0.7996,0.8082,624800.0],["1978-01-12",0.8082,0.8196,0.8025,0.8139,801600.0],["1978-01-13",0.8139,0.8282,0.8053,0.8082,1188000.0],["1978-01-16",0.8082,0.8082,0.7825,0.7911,2825600.0],["1978-01-17",0.7911,0.7996,0.7854,0.7996,1594400.0],["1978-01-18",0.7996,0.8082,0.7968,0.8082,748800.0],["1978-01-19",0.8082,0.8139,0.7996,0.8025,1064800.0],["1978-01-20",0.8025,0.8082,0.7996,0.8053,278400.0],["1978-01-23",0.8053,0.8053,0.7939,0.7968,283200.0],["1978-01-24",0.7968,0.8053,0.7939,0.8025,357600.0],["1978-01-25",0.8025,0.8111,0.7996,0.8082,254400.0],["1978-01-26",0.8082,0.8168,0.8082,0.8168,456000.0],["1978-01-27",0.8168,0.8196,0.7996,0.8139,437600.0],["1978-01-30",0.8139,0.8339,0.8139,0.8339,419200.0],["1978-01-31",0.8339,0.8453,0.8282,0.8396,410400.0],["1978-02-01",0.8396,0.8482,0.8282,0.8453,858400.0],["1978-02-02",0.8539,0.8853,0.8539,0.8853,1006400.0],["1978-02-03",0.8739,0.8739,0.8596,0.8625,930400.0],["1978-02-06",0.8625,0.871,0.8596,0.871,256800.0],["1978-02-07",0.871,0.8853,0.8682,0.8825,388000.0],["1978-02-08",0.8825,0.8825,0.871,0.8739,845600.0],["1978-02-09",0.8739,0.8739,0.8682,0.8739,552800.0],["1978-02-10",0.8739,0.8739,0.8625,0.8653,461600.0],["1978-02-13",0.8653,0.871,0.8625,0.8682,339200.0],["1978-02-14",0.8682,0.871,0.8596,0.8682,326400.0],["1978-02-15",0.8682,0.871,0.8596,0.8596,683200.0],["1978-02-16",0.8568,0.8568,0.8396,0.8539,501600.0],["1978-02-17",0.8539,0.8596,0.8482,0.851,436000.0],["1978-02-21",0.851,0.8596,0.8453,0.8596,692000.0],["1978-02-22",0.8596,0.8653,0.8596,0.8625,610400.0],["1978-02-23",0.8625,0.8682,0.8539,0.8653,354400.0],["1978-02-24",0.8653,0.8796,0.8653,0.8796,566400.0],["1978-02-27",0.8796,0.8825,0.8682,0.871,372800.0],["1978-02-28",0.8682,0.8682,0.8568,0.8625,306400.0],["1978-03-01",0.8625,0.8653,0.851,0.8625,330400.0],["1978-03-02",0.8625,0.871,0.8596,0.8653,791200.0],["1978-03-03",0.8653,0.8739,0.8653,0.8739,901600.0],["1978-03-06",0.8682,0.8682,0.8653,0.8653,291200.0],["1978-03-07",0.8625,0.8625,0.8539,0.8596,465600.0],["1978-03-08",0.8596,0.8625,0.8568,0.8625,620000.0],["1978-03-09",0.8596,0.8596,0.851,0.8539,421600.0],["1978-03-10",0.8539,0.8767,0.8539,0.8739,648000.0],["1978-03-13",0.8796,0.8882,0.8796,0.8796,352800.0],["1978-03-14",0.8796,0.8967,0.8767,0.891,508800.0],["1978-03-15",0.8882,0.8882,0.8739,0.8796,294400.0],["1978-03-16",0.8796,0.8882,0.8739,0.8882,230400.0],["1978-03-17",0.8882,0.8996,0.8825,0.891,528000.0],["1978-03-20",0.8967,0.9139,0.8967,0.911,564800.0],["1978-03-21",0.911,0.911,0.8939,0.8939,402400.0],["1978-03-22",0.8939,0.9024,0.891,0.8967,361600.0],["1978-03-23",0.8967,0.8967,0.8882,0.891,681600.0],["1978-03-27",0.8882,0.8882,0.8796,0.8825,256800.0],["1978-03-28",0.8825,0.8939,0.8796,0.8939,362400.0],["1978-03-29",0.8939,0.8996,0.891,0.8939,399200.0],["1978-03-30",0.8939,0.8939,0.8853,0.8882,489600.0],["1978-03-31",0.8853,0.8853,0.8767,0.8825,441600.0],["1978-04-03",0.8739,0.8739,0.8625,0.8739,717600.0],["1978-04-04",0.8739,0.8882,0.8739,0.8853,412800.0],["1978-04-05",0.8853,0.8939,0.8796,0.891,355200.0],["1978-04-06",0.891,0.9024,0.8853,0.8967,581600.0],["1978-04-07",0.8967,0.8996,0.8882,0.8967,352000.0],["1978-04-10",0.8967,0.8967,0.8882,0.891,260800.0],["1978-04-11",0.891,0.8939,0.8853,0.891,459200.0],["1978-04-12",0.891,0.8939,0.8882,0.891,190400.0],["1978-04-13",0.891,0.8967,0.891,0.8967,380800.0],["1978-04-14",0.9024,0.9167,0.9024,0.9139,1065600.0],["1978-04-17",0.9167,0.9367,0.9167,0.9253,956000.0],["1978-04-18",0.9253,0.931,0.9196,0.9253,1092000.0],["1978-04-19",0.9253,0.931,0.9167,0.9253,494400.0],["1978-04-20",0.9282,0.9424,0.9282,0.931,568800.0],["1978-04-21",0.931,0.9339,0.9224,0.9224,541600.0],["1978-04-24",0.9224,0.9367,0.9167,0.9367,1098400.0],["1978-04-25",0.9596,0.9738,0.9596,0.9653,1352000.0],["1978-04-26",0.9653,0.9767,0.9567,0.9624,768000.0],["1978-04-27",0.9624,0.9681,0.9481,0.9596,795200.0],["1978-04-28",0.9596,0.991,0.9539,0.991,1035200.0],["1978-05-01",0.991,1.0081,0.9824,1.0053,738400.0],["1978-05-02",1.0024,1.0024,0.991,0.9967,924000.0],["1978-05-03",0.9967,1.0024,0.9938,0.9995,1309600.0],["1978-05-04",0.9995,1.011,0.991,1.011,1451200.0],["1978-05-05",1.011,1.011,0.9967,0.9967,1400800.0],["1978-05-08",0.9967,1.0024,0.9938,0.9938,673600.0],["1978-05-09",0.9938,0.9995,0.991,0.9995,647200.0],["1978-05-10",0.9995,1.0053,0.991,0.9938,470400.0],["1978-05-11",0.9938,1.0024,0.9824,0.9938,592800.0],["1978-05-12",0.9938,0.9995,0.9881,0.9938,552800.0],["1978-05-15",0.9938,0.9995,0.991,0.9995,536800.0],["1978-05-16",0.9995,1.0024,0.9938,0.9938,878400.0],["1978-05-17",0.9938,1.0053,0.9853,0.9967,853600.0],["1978-05-18",0.9967,1.0024,0.9881,0.9881,755200.0],["1978-05-19",0.9881,1.0024,0.9824,0.991,545600.0],["1978-05-22",0.991,1.0024,0.9853,0.9995,447200.0],["1978-05-23",0.9995,1.0024,0.991,0.9938,500000.0],["1978-05-24",0.991,0.991,0.9767,0.9824,868800.0],["1978-05-25",0.9824,0.9881,0.9624,0.971,745600.0],["1978-05-26",0.9624,0.9624,0.9481,0.9481,378400.0],["1978-05-30",0.9481,0.951,0.931,0.951,372800.0],["1978-05-31",0.951,0.9624,0.951,0.9567,536800.0],["1978-06-01",0.9567,0.971,0.951,0.9681,561600.0],["1978-06-02",0.9681,0.9767,0.9653,0.9767,409600.0],["1978-06-05",0.9767,0.9938,0.9738,0.9881,584800.0],["1978-06-06",0.9938,1.011,0.9938,0.9995,1170400.0],["1978-06-07",0.9967,0.9967,0.9881,0.9938,940800.0],["1978-06-08",0.9938,1.0024,0.9881,0.991,898400.0],["1978-06-09",0.991,0.9967,0.9824,0.9853,440800.0],["1978-06-12",0.9853,0.9967,0.9824,0.9881,368800.0],["1978-06-13",0.9881,0.991,0.9767,0.9881,443200.0],["1978-06-14",0.9881,0.9938,0.9738,0.9824,391200.0],["1978-06-15",0.9824,0.9853,0.9738,0.9824,473600.0],["1978-06-16",0.9824,0.9853,0.9767,0.9824,657600.0],["1978-06-19",0.9824,0.9853,0.9738,0.9767,1098400.0],["1978-06-20",0.9767,0.9796,0.9653,0.9681,424000.0],["1978-06-21",0.9539,0.9539,0.9453,0.951,423200.0],["1978-06-22",0.9481,0.9481,0.931,0.9367,650400.0],["1978-06-23",0.931,0.931,0.9139,0.9139,504000.0],["1978-06-26",0.9139,0.9224,0.9082,0.911,1014400.0],["1978-06-27",0.911,0.9196,0.8996,0.9082,1509600.0],["1978-06-28",0.9082,0.911,0.8996,0.911,451200.0],["1978-06-29",0.911,0.9139,0.8996,0.9024,382400.0],["1978-06-30",0.9053,0.911,0.9053,0.911,235200.0],["1978-07-03",0.9024,0.9024,0.8882,0.8939,803200.0],["1978-07-05",0.891,0.891,0.8825,0.8882,583200.0],["1978-07-06",0.8882,0.8882,0.8796,0.8853,695200.0],["1978-07-07",0.8853,0.8853,0.871,0.8767,685600.0],["1978-07-10",0.8796,0.8939,0.8796,0.8882,895200.0],["1978-07-11",0.8967,0.9082,0.8967,0.9053,903200.0],["1978-07-12",0.9053,0.9196,0.9024,0.9082,1259200.0],["1978-07-13",0.9082,0.9139,0.9053,0.9139,689600.0],["1978-07-14",0.9139,0.9196,0.911,0.9196,653600.0],["1978-07-17",0.9196,0.9253,0.911,0.911,588000.0],["1978-07-18",0.9082,0.9082,0.8996,0.9024,198400.0],["1978-07-19",0.9024,0.9196,0.8996,0.9196,796000.0],["1978-07-20",0.9196,0.931,0.9139,0.9139,726400.0],["1978-07-21",0.9224,0.9453,0.9224,0.9367,1024800.0],["1978-07-24",0.9367,0.9453,0.931,0.9396,481600.0],["1978-07-25",0.9396,0.9539,0.9396,0.951,374400.0],["1978-07-26",0.951,0.9567,0.9453,0.951,684000.0],["1978-07-27",0.951,0.9567,0.951,0.9539,330400.0],["1978-07-28",0.9539,0.9681,0.9481,0.9596,556000.0],["1978-07-31",0.9596,0.9681,0.9481,0.9596,901600.0],["1978-08-01",0.9596,0.9681,0.9596,0.9624,610400.0],["1978-08-02",0.9624,0.9624,0.9567,0.9596,1744800.0],["1978-08-03",0.9596,0.971,0.9539,0.9539,1610400.0],["1978-08-04",0.9453,0.9453,0.931,0.9453,572800.0],["1978-08-07",0.9453,0.9596,0.9453,0.9539,688000.0],["1978-08-08",0.9539,0.9624,0.9539,0.9567,549600.0],["1978-08-09",0.9681,0.9738,0.9681,0.9681,945600.0],["1978-08-10",0.9681,0.9767,0.9624,0.9681,756800.0],["1978-08-11",0.9681,0.9881,0.9624,0.9767,713600.0],["1978-08-14",0.9767,0.9881,0.9767,0.9767,608000.0],["1978-08-15",0.9767,0.9767,0.9681,0.9738,303200.0],["1978-08-16",0.9738,0.9853,0.971,0.9796,1120800.0],["1978-08-17",0.9853,1.0281,0.9853,1.0053,2069600.0],["1978-08-18",1.0053,1.0167,1.0053,1.0081,1468000.0],["1978-08-21",1.0081,1.011,0.9938,0.9938,515200.0],["1978-08-22",0.9938,0.9967,0.9824,0.9967,1083200.0],["1978-08-23",0.9967,1.0024,0.9881,0.9967,408800.0],["1978-08-24",0.9967,1.0081,0.9967,1.0024,606400.0],["1978-08-25",1.0024,1.0024,0.9967,0.9967,572800.0],["1978-08-28",0.9967,1.0024,0.9824,0.991,665600.0],["1978-08-29",0.9938,0.9995,0.9938,0.9967,674400.0],["1978-08-30",0.9995,1.0167,0.9995,1.0138,630400.0],["1978-08-31",1.0138,1.0138,1.0053,1.0053,480800.0],["1978-09-01",1.0053,1.031,1.0053,1.0252,1102400.0],["1978-09-05",1.0452,1.0624,1.0452,1.0567,1253600.0],["1978-09-06",1.0595,1.0995,1.0595,1.0881,2060800.0],["1978-09-07",1.0881,1.0938,1.0767,1.0767,1328800.0],["1978-09-08",1.0767,1.0995,1.0767,1.0966,1644000.0],["1978-09-11",1.0966,1.1052,1.0909,1.0909,1092800.0],["1978-09-12",1.0909,1.0938,1.0738,1.0852,731200.0],["1978-09-13",1.0852,1.0881,1.0681,1.0681,940800.0],["1978-09-14",1.0681,1.0709,1.0452,1.0452,633600.0],["1978-09-15",1.0367,1.0367,1.0253,1.0338,840800.0],["1978-09-18",1.0338,1.0452,1.0281,1.0338,772000.0],["1978-09-19",1.0338,1.0452,1.031,1.031,492800.0],["1978-09-20",1.0338,1.0481,1.0338,1.0424,432800.0],["1978-09-21",1.0424,1.051,1.0395,1.0481,1023200.0],["1978-09-22",1.0481,1.0538,1.0395,1.0481,676000.0],["1978-09-25",1.0481,1.051,1.0395,1.0481,321600.0],["1978-09-26",1.051,1.0624,1.051,1.0624,968800.0],["1978-09-27",1.0624,1.0709,1.0395,1.0567,511200.0],["1978-09-28",1.0567,1.0624,1.0538,1.0538,591200.0],["1978-09-29",1.0538,1.0709,1.0538,1.0709,662400.0],["1978-10-02",1.0709,1.0767,1.0681,1.0738,792000.0],["1978-10-03",1.0738,1.0767,1.0709,1.0738,864800.0],["1978-10-04",1.0738,1.0881,1.0709,1.0881,826400.0],["1978-10-05",1.0995,1.1109,1.0995,1.0995,540000.0],["1978-10-06",1.1081,1.1109,1.0995,1.0995,540000.0],["1978-10-09",1.0995,1.1081,1.0995,1.1052,337600.0],["1978-10-10",1.1052,1.1109,1.1024,1.1109,1049600.0],["1978-10-11",1.1109,1.1166,1.1052,1.1166,378400.0],["1978-10-12",1.1138,1.1138,1.1024,1.1024,1265600.0],["1978-10-13",1.1052,1.1109,1.1052,1.1081,748800.0],["1978-10-16",1.1052,1.1052,1.0795,1.0795,826400.0],["1978-10-17",1.0795,1.0795,1.0567,1.0624,1521600.0],["1978-10-18",1.0624,1.0652,1.0395,1.0424,621600.0],["1978-10-19",1.0395,1.0395,1.0053,1.011,711200.0],["1978-10-20",1.011,1.0195,1.0081,1.011,973600.0],["1978-10-23",1.011,1.0338,1.011,1.031,956800.0],["1978-10-24",1.031,1.0452,1.0281,1.0338,590400.0],["1978-10-25",1.0338,1.0367,1.0167,1.0252,519200.0],["1978-10-26",1.0252,1.0481,1.0195,1.0195,577600.0],["1978-10-27",1.0195,1.0252,0.9938,0.9938,870400.0],["1978-10-30",0.9938,0.9938,0.9738,0.9938,635200.0],["1978-10-31",0.9938,1.011,0.991,0.9938,995200.0],["1978-11-01",0.9967,1.0167,0.9967,1.011,909600.0],["1978-11-02",1.011,1.0195,0.9938,1.011,760000.0],["1978-11-03",1.011,1.0652,1.011,1.0624,1268000.0],["1978-11-06",1.0595,1.0595,1.0395,1.051,696800.0],["1978-11-07",1.0338,1.0338,1.0224,1.031,513600.0],["1978-11-08",1.0281,1.0281,1.0138,1.0281,537600.0],["1978-11-09",1.0281,1.0567,1.0252,1.0424,787200.0],["1978-11-10",1.0424,1.051,1.0338,1.0424,297600.0],["1978-11-13",1.0424,1.0452,1.0224,1.0224,487200.0],["1978-11-14",1.0167,1.0167,0.9938,1.0053,736000.0],["1978-11-15",1.0053,1.0167,0.9938,0.9938,449600.0],["1978-11-16",0.9938,1.0138,0.9938,1.0138,471200.0],["1978-11-17",1.0195,1.0395,1.0195,1.0252,923200.0],["1978-11-20",1.0338,1.0538,1.0338,1.0481,976800.0],["1978-11-21",1.0481,1.0681,1.0481,1.0567,420800.0],["1978-11-22",1.0567,1.0652,1.051,1.0624,375200.0],["1978-11-24",1.0624,1.0681,1.051,1.0624,446400.0],["1978-11-27",1.0624,1.0681,1.0595,1.0681,564800.0],["1978-11-28",1.0681,1.0709,1.0652,1.0652,372800.0],["1978-11-29",1.0624,1.0624,1.0395,1.0395,388000.0],["1978-11-30",1.0395,1.0452,1.0338,1.0395,396800.0],["1978-12-01",1.0538,1.0652,1.0538,1.0595,624000.0],["1978-12-04",1.0595,1.0652,1.051,1.0595,614400.0],["1978-12-05",1.0595,1.0767,1.0538,1.0652,883200.0],["1978-12-06",1.0738,1.0881,1.0738,1.0824,684000.0],["1978-12-07",1.0824,1.0852,1.0738,1.0795,966400.0],["1978-12-08",1.0795,1.0852,1.0795,1.0824,640800.0],["1978-12-11",1.0824,1.1024,1.0795,1.0938,588000.0],["1978-12-12",1.0938,1.0995,1.0909,1.0909,673600.0],["1978-12-13",1.0909,1.0966,1.0881,1.0909,1063200.0],["1978-12-14",1.0909,1.1081,1.0909,1.1081,1191200.0],["1978-12-15",1.1081,1.1138,1.0909,1.0909,1308800.0],["1978-12-18",1.0824,1.0824,1.0567,1.0624,690400.0],["1978-12-19",1.0624,1.0767,1.0595,1.0624,492800.0],["1978-12-20",1.0624,1.0709,1.0567,1.0624,446400.0],["1978-12-21",1.0624,1.0824,1.0595,1.0595,550400.0],["1978-12-22",1.0681,1.0824,1.0681,1.0795,445600.0],["1978-12-26",1.0795,1.0881,1.0767,1.0881,264800.0],["1978-12-27",1.0824,1.0824,1.0767,1.0767,317600.0],["1978-12-28",1.0767,1.0795,1.0709,1.0709,310400.0],["1978-12-29",1.0709,1.0767,1.0709,1.0709,208000.0],["1979-01-02",1.0709,1.0767,1.0652,1.0709,325600.0],["1979-01-03",1.0709,1.0795,1.0681,1.0709,498400.0],["1979-01-04",1.0709,1.0767,1.0652,1.0709,689600.0],["1979-01-05",1.0709,1.0738,1.0652,1.0652,716000.0],["1979-01-08",1.0595,1.0681,1.0595,1.0681,585600.0],["1979-01-09",1.0681,1.0738,1.0567,1.0567,1656000.0],["1979-01-10",1.0538,1.0538,1.0395,1.051,835200.0],["1979-01-11",1.0481,1.0481,1.0395,1.0452,297600.0],["1979-01-12",1.0452,1.0624,1.0367,1.0481,704000.0],["1979-01-15",1.0481,1.0624,1.0452,1.0567,499200.0],["1979-01-16",1.0567,1.0567,1.0424,1.0481,576000.0],["1979-01-17",1.0481,1.0624,1.0395,1.051,864000.0],["1979-01-18",1.051,1.0538,1.0424,1.0481,513600.0],["1979-01-19",1.0481,1.0567,1.0452,1.0538,520800.0],["1979-01-22",1.0481,1.0481,1.0395,1.0424,557600.0],["1979-01-23",1.0452,1.0538,1.0452,1.0538,435200.0],["1979-01-24",1.0538,1.0538,1.0481,1.0481,1132000.0],["1979-01-25",1.051,1.0595,1.051,1.0567,497600.0],["1979-01-26",1.0567,1.0767,1.0567,1.0738,1149600.0],["1979-01-29",1.0738,1.0795,1.0709,1.0795,763200.0],["1979-01-30",1.0795,1.0909,1.0795,1.0852,626400.0],["1979-01-31",1.0852,1.0881,1.0738,1.0795,827200.0],["1979-02-01",1.0795,1.0852,1.0767,1.0852,672800.0],["1979-02-02",1.0681,1.0681,1.0624,1.0624,500800.0],["1979-02-05",1.0567,1.0567,1.0452,1.051,285600.0],["1979-02-06",1.0481,1.0481,1.0395,1.0395,624000.0],["1979-02-07",1.0395,1.0424,1.0224,1.0252,352000.0],["1979-02-08",1.0252,1.0338,1.0195,1.0224,840800.0],["1979-02-09",1.0224,1.031,1.0224,1.0281,440000.0],["1979-02-12",1.0281,1.0367,1.0253,1.0338,414400.0],["1979-02-13",1.0395,1.0595,1.0395,1.0481,554400.0],["1979-02-14",1.0481,1.0567,1.0424,1.0452,677600.0],["1979-02-15",1.0452,1.0452,1.0395,1.0424,270400.0],["1979-02-16",1.0424,1.0452,1.0281,1.0424,414400.0],["1979-02-20",1.0424,1.0538,1.0424,1.0538,558400.0],["1979-02-21",1.0538,1.0624,1.0538,1.0595,544800.0],["1979-02-22",1.051,1.051,1.0338,1.0367,1612000.0],["1979-02-23",1.0367,1.0395,1.0253,1.0338,563200.0],["1979-02-26",1.031,1.031,1.0281,1.0281,386400.0],["1979-02-27",1.0281,1.031,1.0138,1.0167,1602400.0],["1979-02-28",1.0167,1.0224,1.0138,1.0195,620800.0],["1979-03-01",1.0195,1.0338,1.0167,1.0281,620800.0],["1979-03-02",1.0281,1.0367,1.0167,1.0195,411200.0],["1979-03-05",1.0195,1.0395,1.0195,1.0338,503200.0],["1979-03-06",1.0338,1.0395,1.0138,1.0167,542400.0],["1979-03-07",1.0224,1.0424,1.0224,1.0367,760800.0],["1979-03-08",1.0395,1.0595,1.0395,1.0595,674400.0],["1979-03-09",1.0652,1.0852,1.0652,1.0709,696800.0],["1979-03-12",1.0709,1.0795,1.0595,1.0795,321600.0],["1979-03-13",1.0795,1.0824,1.0624,1.0824,752000.0],["1979-03-14",1.0824,1.0909,1.0709,1.0709,542400.0],["1979-03-15",1.0738,1.0909,1.0738,1.0738,996000.0],["1979-03-16",1.0795,1.1166,1.0795,1.1166,1439200.0],["1979-03-19",1.1252,1.1366,1.1252,1.1281,1370400.0],["1979-03-20",1.1252,1.1252,1.1052,1.1052,1115200.0],["1979-03-21",1.1052,1.1052,1.0909,1.1052,1511200.0],["1979-03-22",1.1052,1.1081,1.0909,1.0938,979200.0],["1979-03-23",1.0938,1.0995,1.0881,1.0881,606400.0],["1979-03-26",1.0881,1.0881,1.0738,1.0767,594400.0],["1979-03-27",1.0767,1.0852,1.0681,1.0852,701600.0],["1979-03-28",1.0852,1.0966,1.0824,1.0852,834400.0],["1979-03-29",1.0852,1.0995,1.0738,1.0966,444800.0],["1979-03-30",1.0966,1.1024,1.0852,1.0881,708800.0],["1979-04-02",1.0881,1.0995,1.0767,1.0966,270400.0],["1979-04-03",1.0966,1.1052,1.0938,1.1052,727200.0],["1979-04-04",1.1081,1.1166,1.1081,1.1081,913600.0],["1979-04-05",1.1081,1.1423,1.1024,1.1423,1738400.0],["1979-04-06",1.1423,1.1509,1.1366,1.1423,1344000.0],["1979-04-09",1.1423,1.1423,1.1309,1.1309,702400.0],["1979-04-10",1.1309,1.1338,1.1223,1.1281,358400.0],["1979-04-11",1.1223,1.1223,1.0966,1.1024,596000.0],["1979-04-12",1.1024,1.1109,1.0966,1.1109,504000.0],["1979-04-16",1.1052,1.1052,1.0966,1.0995,561600.0],["1979-04-17",1.0995,1.1052,1.0966,1.0966,441600.0],["1979-04-18",1.0995,1.1052,1.0995,1.1024,320800.0],["1979-04-19",1.1024,1.1138,1.1024,1.1052,665600.0],["1979-04-20",1.1081,1.1195,1.1081,1.1195,388800.0],["1979-04-23",1.1195,1.1252,1.1166,1.1252,329600.0],["1979-04-24",1.1338,1.1623,1.1338,1.1509,937600.0],["1979-04-25",1.1509,1.1566,1.1395,1.1395,1936800.0],["1979-04-26",1.1366,1.1366,1.1195,1.1195,500800.0],["1979-04-27",1.1195,1.1223,1.1081,1.1109,804000.0],["1979-04-30",1.1109,1.1252,1.1081,1.1252,530400.0],["1979-05-01",1.1252,1.1395,1.1223,1.1309,558400.0],["1979-05-02",1.1309,1.1595,1.1309,1.1595,400000.0],["1979-05-03",1.1595,1.1623,1.1452,1.1509,463200.0],["1979-05-04",1.1423,1.1423,1.1138,1.1166,703200.0],["1979-05-07",1.1109,1.1109,1.1024,1.1024,552000.0],["1979-05-08",1.0995,1.0995,1.0852,1.0938,932800.0],["1979-05-09",1.0938,1.0966,1.0852,1.0938,489600.0],["1979-05-10",1.0881,1.0881,1.051,1.051,642400.0],["1979-05-11",1.051,1.0538,1.0424,1.051,505600.0],["1979-05-14",1.051,1.0538,1.0395,1.0395,552800.0],["1979-05-15",1.0395,1.051,1.0367,1.051,462400.0],["1979-05-16",1.051,1.0652,1.051,1.0652,432800.0],["1979-05-17",1.0652,1.0938,1.0595,1.0909,391200.0],["1979-05-18",1.0909,1.0995,1.0881,1.0881,633600.0],["1979-05-21",1.0881,1.0909,1.0767,1.0767,305600.0],["1979-05-22",1.0767,1.0938,1.0738,1.0881,385600.0],["1979-05-23",1.0881,1.0966,1.0852,1.0852,415200.0],["1979-05-24",1.0795,1.0795,1.0738,1.0795,517600.0],["1979-05-25",1.0795,1.0795,1.0624,1.0709,699200.0],["1979-05-29",1.0681,1.0681,1.0567,1.0595,425600.0],["1979-05-30",1.0595,1.0652,1.051,1.0595,381600.0],["1979-05-31",1.051,1.051,1.0224,1.031,1170400.0],["1979-06-01",1.031,1.0424,1.031,1.0338,352800.0],["1979-06-04",1.0338,1.0481,1.0338,1.0424,234400.0],["1979-06-05",1.0481,1.0824,1.0481,1.0709,716800.0],["1979-06-06",1.0824,1.1081,1.0824,1.0995,1149600.0],["1979-06-07",1.1052,1.1195,1.1052,1.1166,872800.0],["1979-06-08",1.1166,1.1166,1.1052,1.1081,624000.0],["1979-06-11",1.1081,1.1195,1.1052,1.1195,747200.0],["1979-06-12",1.1195,1.1309,1.1138,1.1281,979200.0],["1979-06-13",1.1281,1.1366,1.1081,1.1109,859200.0],["1979-06-14",1.1024,1.1024,1.0909,1.0966,1248800.0],["1979-06-15",1.0966,1.0995,1.0852,1.0966,523200.0],["1979-06-18",1.0966,1.0966,1.0881,1.0909,336800.0],["1979-06-19",1.0881,1.0881,1.0795,1.0852,288000.0],["1979-06-20",1.0852,1.0881,1.0709,1.0738,539200.0],["1979-06-21",1.0738,1.0738,1.0567,1.0709,842400.0],["1979-06-22",1.0738,1.0995,1.0738,1.0995,507200.0],["1979-06-25",1.0995,1.0995,1.0824,1.0881,889600.0],["1979-06-26",1.0881,1.0938,1.0824,1.0881,927200.0],["1979-06-27",1.0881,1.0995,1.0852,1.0938,1076000.0],["1979-06-28",1.0938,1.1138,1.0938,1.1052,977600.0],["1979-06-29",1.1052,1.1166,1.1052,1.1081,488000.0],["1979-07-02",1.1081,1.1138,1.1024,1.1109,404000.0],["1979-07-03",1.1081,1.1081,1.0881,1.0938,635200.0],["1979-07-05",1.0938,1.1109,1.0909,1.1052,1222400.0],["1979-07-06",1.1109,1.1452,1.1109,1.1452,1836800.0],["1979-07-09",1.1509,1.188,1.1509,1.188,1337600.0],["1979-07-10",1.188,1.1937,1.1709,1.1937,1528800.0],["1979-07-11",1.188,1.188,1.1709,1.1709,1119200.0],["1979-07-12",1.1709,1.1738,1.1623,1.168,998400.0],["1979-07-13",1.168,1.1738,1.1566,1.168,1303200.0],["1979-07-16",1.168,1.1995,1.1623,1.1795,1607200.0],["1979-07-17",1.1795,1.1852,1.1709,1.1766,1198400.0],["1979-07-18",1.1766,1.1795,1.1623,1.1738,964800.0],["1979-07-19",1.1738,1.1852,1.1709,1.1823,874400.0],["1979-07-20",1.1823,1.188,1.1738,1.1852,1086400.0],["1979-07-23",1.1795,1.1795,1.1652,1.1766,804000.0],["1979-07-24",1.1766,1.1823,1.1709,1.1795,421600.0],["1979-07-25",1.1795,1.1937,1.1795,1.1909,789600.0],["1979-07-26",1.1909,1.1937,1.1823,1.1909,588800.0],["1979-07-27",1.1909,1.1995,1.1852,1.188,510400.0],["1979-07-30",1.188,1.188,1.1795,1.1852,467200.0],["1979-07-31",1.1852,1.1909,1.1823,1.1823,686400.0],["1979-08-01",1.1823,1.1852,1.1709,1.1738,456000.0],["1979-08-02",1.1738,1.1852,1.1738,1.1795,760800.0],["1979-08-03",1.1766,1.1766,1.1509,1.1538,828000.0],["1979-08-06",1.1509,1.1509,1.1423,1.1509,545600.0],["1979-08-07",1.1509,1.1738,1.1452,1.1709,889600.0],["1979-08-08",1.1709,1.1823,1.1652,1.1709,928800.0],["1979-08-09",1.1652,1.1652,1.1423,1.1452,627200.0],["1979-08-10",1.1452,1.1538,1.1395,1.1452,651200.0],["1979-08-13",1.1452,1.1481,1.1423,1.1481,410400.0],["1979-08-14",1.1481,1.1566,1.1423,1.1423,966400.0],["1979-08-15",1.1423,1.1509,1.1366,1.1509,960000.0],["1979-08-16",1.1509,1.1623,1.1395,1.1395,937600.0],["1979-08-17",1.1395,1.1852,1.1395,1.1823,1400800.0],["1979-08-20",1.1937,1.2252,1.1937,1.2252,1318400.0],["1979-08-21",1.2252,1.2394,1.2166,1.2252,1432000.0],["1979-08-22",1.2252,1.2394,1.2137,1.2337,1033600.0],["1979-08-23",1.2337,1.248,1.2309,1.2394,918400.0],["1979-08-24",1.2394,1.2851,1.2309,1.2794,936000.0],["1979-08-27",1.288,1.328,1.288,1.288,1612000.0],["1979-08-28",1.288,1.2966,1.2823,1.288,622400.0],["1979-08-29",1.2851,1.2851,1.2737,1.2823,410400.0],["1979-08-30",1.2823,1.2851,1.2766,1.2766,272000.0],["1979-08-31",1.2766,1.2937,1.2766,1.2766,550400.0],["1979-09-04",1.2766,1.2766,1.2223,1.2223,392800.0],["1979-09-05",1.2223,1.2394,1.208,1.2223,1007200.0],["1979-09-06",1.2223,1.2794,1.2223,1.2452,852800.0],["1979-09-07",1.2452,1.288,1.2452,1.288,740800.0],["1979-09-10",1.2994,1.3337,1.2994,1.3223,1638400.0],["1979-09-11",1.3223,1.3308,1.308,1.3165,728800.0],["1979-09-12",1.3165,1.328,1.3023,1.308,960000.0],["1979-09-13",1.308,1.308,1.2908,1.2908,545600.0],["1979-09-14",1.2908,1.3194,1.2851,1.3194,948000.0],["1979-09-17",1.3194,1.3337,1.3051,1.3108,729600.0],["1979-09-18",1.3051,1.3051,1.2823,1.3023,670400.0],["1979-09-19",1.3023,1.3365,1.2908,1.3308,1000800.0],["1979-09-20",1.3308,1.3365,1.2908,1.3308,1721600.0],["1979-09-21",1.348,1.3937,1.348,1.3622,2745600.0],["1979-09-24",1.3594,1.3594,1.308,1.3251,1236000.0],["1979-09-25",1.3251,1.348,1.308,1.348,1029600.0],["1979-09-26",1.348,1.4136,1.348,1.348,2224800.0],["1979-09-27",1.348,1.3651,1.3394,1.348,1140000.0],["1979-09-28",1.3422,1.3422,1.2394,1.3137,970400.0],["1979-10-01",1.3137,1.3137,1.2823,1.3023,810400.0],["1979-10-02",1.3051,1.3365,1.3051,1.3337,1013600.0],["1979-10-03",1.3337,1.3337,1.3165,1.3223,552800.0],["1979-10-04",1.3223,1.3308,1.3165,1.3308,508800.0],["1979-10-05",1.3308,1.3765,1.3308,1.3565,1409600.0],["1979-10-08",1.3565,1.3708,1.3422,1.3422,616800.0],["1979-10-09",1.3365,1.3365,1.3051,1.3194,780000.0],["1979-10-10",1.3194,1.3194,1.2194,1.3137,1531200.0],["1979-10-11",1.3137,1.3194,1.2851,1.3023,1038400.0],["1979-10-12",1.3023,1.3308,1.2937,1.2937,1042400.0],["1979-10-15",1.2937,1.2966,1.268,1.2766,689600.0],["1979-10-16",1.2766,1.2851,1.2623,1.2623,732000.0],["1979-10-17",1.2709,1.2908,1.2709,1.2766,783200.0],["1979-10-18",1.2766,1.2966,1.2766,1.288,2017600.0],["1979-10-19",1.2851,1.2851,1.268,1.268,1296000.0],["1979-10-22",1.2509,1.2509,1.2252,1.2452,1223200.0],["1979-10-23",1.2452,1.2452,1.2194,1.2252,789600.0],["1979-10-24",1.2252,1.2452,1.2223,1.2223,555200.0],["1979-10-25",1.2223,1.228,1.2137,1.2223,417600.0],["1979-10-26",1.2223,1.2309,1.1995,1.2052,374400.0],["1979-10-29",1.208,1.2194,1.208,1.2166,1051200.0],["1979-10-30",1.2166,1.248,1.2109,1.2423,1434400.0],["1979-10-31",1.2423,1.2651,1.2337,1.2452,669600.0],["1979-11-01",1.2451,1.268,1.2337,1.2623,992000.0],["1979-11-02",1.2623,1.2766,1.2452,1.2766,870400.0],["1979-11-05",1.2766,1.2908,1.2709,1.2766,400000.0],["1979-11-06",1.2766,1.2823,1.2651,1.2651,502400.0],["1979-11-07",1.2651,1.2651,1.2452,1.2509,664000.0],["1979-11-08",1.2509,1.2623,1.2394,1.2452,434400.0],["1979-11-09",1.2451,1.268,1.2451,1.2566,561600.0],["1979-11-12",1.268,1.3165,1.268,1.3165,888800.0],["1979-11-13",1.3165,1.3251,1.3023,1.3023,395200.0],["1979-11-14",1.3023,1.3394,1.2794,1.3137,1263200.0],["1979-11-15",1.3194,1.3651,1.3194,1.3565,1396800.0],["1979-11-16",1.3565,1.3565,1.3365,1.3365,391200.0],["1979-11-19",1.3365,1.3622,1.3308,1.3508,788000.0],["1979-11-20",1.3508,1.3594,1.3023,1.3137,953600.0],["1979-11-21",1.3137,1.3308,1.2966,1.3194,868800.0],["1979-11-23",1.328,1.348,1.328,1.3422,787200.0],["1979-11-26",1.348,1.368,1.348,1.3508,935200.0],["1979-11-27",1.3451,1.3451,1.3023,1.3051,748800.0],["1979-11-28",1.3051,1.3137,1.288,1.3023,680800.0],["1979-11-29",1.3023,1.308,1.2966,1.2994,485600.0],["1979-11-30",1.2994,1.2994,1.2851,1.2937,652800.0],["1979-12-03",1.2937,1.3194,1.2908,1.308,688000.0],["1979-12-04",1.308,1.3251,1.308,1.3194,622400.0],["1979-12-05",1.3308,1.348,1.3308,1.3337,767200.0],["1979-12-06",1.3308,1.3308,1.3194,1.328,712000.0],["1979-12-07",1.328,1.3308,1.2851,1.2966,1015200.0],["1979-12-10",1.2908,1.2908,1.2709,1.2794,645600.0],["1979-12-11",1.2794,1.3194,1.2709,1.2966,1524800.0],["1979-12-12",1.3051,1.3165,1.3051,1.308,775200.0],["1979-12-13",1.2994,1.2994,1.288,1.2994,1872800.0],["1979-12-14",1.2994,1.3365,1.2994,1.3337,1812000.0],["1979-12-17",1.3337,1.348,1.328,1.3337,2222400.0],["1979-12-18",1.3337,1.3765,1.328,1.3422,3533600.0],["1979-12-19",1.3422,1.3594,1.3308,1.3508,1300800.0],["1979-12-20",1.3508,1.3651,1.3337,1.3337,1503200.0],["1979-12-21",1.3337,1.3365,1.2794,1.2908,1266400.0],["1979-12-24",1.2908,1.3051,1.2766,1.3051,262400.0],["1979-12-26",1.3051,1.308,1.2709,1.2709,599200.0],["1979-12-27",1.2737,1.288,1.2737,1.2794,621600.0],["1979-12-28",1.2794,1.2966,1.2794,1.2823,628000.0],["1979-12-31",1.288,1.2994,1.288,1.288,513600.0],["1980-01-02",1.288,1.288,1.2394,1.2394,1178400.0],["1980-01-03",1.2394,1.268,1.2223,1.2423,2531200.0],["1980-01-04",1.2423,1.2623,1.2337,1.2366,1976800.0],["1980-01-07",1.2366,1.248,1.2366,1.2366,1813600.0],["1980-01-08",1.2366,1.2509,1.2366,1.248,1138400.0],["1980-01-09",1.248,1.2594,1.2337,1.2366,2942400.0],["1980-01-10",1.2366,1.2423,1.228,1.2337,2179200.0],["1980-01-11",1.2337,1.2337,1.2252,1.2252,828800.0],["1980-01-14",1.2252,1.2337,1.2252,1.2252,1560800.0],["1980-01-15",1.2252,1.2337,1.2223,1.2337,899200.0],["1980-01-16",1.2337,1.2794,1.2337,1.2394,2994400.0],["1980-01-17",1.2394,1.2566,1.2337,1.2423,1909600.0],["1980-01-18",1.2452,1.3023,1.2452,1.3023,2181600.0],["1980-01-21",1.3137,1.3594,1.3137,1.3565,2758400.0],["1980-01-22",1.3565,1.3651,1.3508,1.3508,1402400.0],["1980-01-23",1.3508,1.3879,1.3508,1.3765,1192800.0],["1980-01-24",1.3937,1.4136,1.3937,1.3965,1468800.0],["1980-01-25",1.3937,1.3937,1.3737,1.3937,1364000.0],["1980-01-28",1.3937,1.4251,1.3765,1.4165,1159200.0],["1980-01-29",1.4165,1.4308,1.3851,1.3965,2205600.0],["1980-01-30",1.3965,1.4165,1.3908,1.4136,997600.0],["1980-01-31",1.4165,1.4508,1.4165,1.4222,1500000.0],["1980-02-01",1.4222,1.4622,1.4079,1.4622,1424800.0],["1980-02-04",1.4622,1.4793,1.4508,1.4508,1905600.0],["1980-02-05",1.4508,1.4565,1.4393,1.4565,1188800.0],["1980-02-06",1.4565,1.565,1.4536,1.565,3314400.0],["1980-02-07",1.6335,1.7078,1.6335,1.6621,6178400.0],["1980-02-08",1.6621,1.7249,1.6564,1.7221,4455200.0],["1980-02-11",1.7192,1.7192,1.6621,1.6621,3916000.0],["1980-02-12",1.6621,1.6735,1.6107,1.6678,2294400.0],["1980-02-13",1.6678,1.6907,1.6307,1.6335,2192800.0],["1980-02-14",1.6335,1.665,1.5936,1.6164,1524800.0],["1980-02-15",1.6107,1.6107,1.5764,1.6107,1934400.0],["1980-02-19",1.605,1.605,1.5764,1.5907,1345600.0],["1980-02-20",1.5993,1.7021,1.5993,1.6964,2980800.0],["1980-02-21",1.6964,1.7592,1.6678,1.6735,3367200.0],["1980-02-22",1.6735,1.8049,1.6564,1.7678,5061600.0],["1980-02-25",1.7649,1.7649,1.7249,1.7506,2221600.0],["1980-02-26",1.7506,1.8392,1.7364,1.8392,3500800.0],["1980-02-27",1.8392,1.902,1.8049,1.8049,4957600.0],["1980-02-28",1.8049,1.8449,1.8049,1.8192,2096000.0],["1980-02-29",1.8192,1.8392,1.8078,1.8163,1176800.0],["1980-03-03",1.8135,1.8135,1.7906,1.7906,1950400.0],["1980-03-04",1.7906,1.8734,1.7763,1.8592,2537600.0],["1980-03-05",1.8592,1.942,1.8506,1.8506,2306400.0],["1980-03-06",1.8477,1.8477,1.7763,1.7878,2226400.0],["1980-03-07",1.7763,1.7763,1.7306,1.7421,2312800.0],["1980-03-10",1.7421,1.7649,1.7135,1.7306,1666400.0],["1980-03-11",1.7478,1.782,1.7478,1.7678,1999200.0],["1980-03-12",1.7678,1.7678,1.7164,1.7678,1184000.0],["1980-03-13",1.7678,1.7763,1.6964,1.7021,1729600.0],["1980-03-14",1.7021,1.7078,1.6678,1.6792,1019200.0],["1980-03-17",1.6621,1.6621,1.5993,1.6193,1131200.0],["1980-03-18",1.6193,1.6678,1.5821,1.6621,1938400.0],["1980-03-19",1.6621,1.6878,1.6507,1.6564,1363200.0],["1980-03-20",1.6564,1.6678,1.6164,1.6193,1300800.0],["1980-03-21",1.6136,1.6136,1.5821,1.5907,1706400.0],["1980-03-24",1.5764,1.5764,1.5107,1.5165,1430400.0],["1980-03-25",1.5165,1.5536,1.5136,1.5479,2153600.0],["1980-03-26",1.5479,1.5821,1.525,1.5279,1106400.0],["1980-03-27",1.5022,1.5022,1.3994,1.4679,2516000.0],["1980-03-28",1.4679,1.5022,1.4679,1.4879,1703200.0],["1980-03-31",1.4879,1.505,1.4622,1.4965,1265600.0],["1980-04-01",1.4965,1.5136,1.4793,1.485,756800.0],["1980-04-02",1.4936,1.5364,1.4936,1.525,940000.0],["1980-04-03",1.525,1.525,1.4908,1.4965,524000.0],["1980-04-07",1.4879,1.4879,1.4222,1.4251,707200.0],["1980-04-08",1.4251,1.4593,1.4165,1.4508,987200.0],["1980-04-09",1.4536,1.5422,1.4536,1.5307,1452000.0],["1980-04-10",1.5307,1.5536,1.5193,1.5536,1310400.0],["1980-04-11",1.5536,1.5621,1.5479,1.5564,884000.0],["1980-04-14",1.5564,1.565,1.5393,1.565,812000.0],["1980-04-15",1.565,1.5907,1.5593,1.5736,632000.0],["1980-04-16",1.5736,1.5993,1.525,1.525,1392000.0],["1980-04-17",1.525,1.5422,1.5107,1.525,481600.0],["1980-04-18",1.525,1.5307,1.4993,1.4993,909600.0],["1980-04-21",1.4993,1.5136,1.4765,1.4936,671200.0],["1980-04-22",1.5422,1.5964,1.5422,1.5879,1467200.0],["1980-04-23",1.5879,1.6078,1.5707,1.5764,1158400.0],["1980-04-24",1.5764,1.5764,1.545,1.545,1533600.0],["1980-04-25",1.545,1.5707,1.5393,1.5707,808000.0],["1980-04-28",1.5707,1.6078,1.5707,1.5821,1504000.0],["1980-04-29",1.5821,1.5907,1.5707,1.5879,544800.0],["1980-04-30",1.5879,1.6164,1.5764,1.6164,616800.0],["1980-05-01",1.6136,1.6136,1.5764,1.5936,1099200.0],["1980-05-02",1.5936,1.5993,1.5821,1.5907,1363200.0],["1980-05-05",1.585,1.585,1.5479,1.5564,938400.0],["1980-05-06",1.5564,1.5993,1.5393,1.5479,1316800.0],["1980-05-07",1.5479,1.5936,1.5479,1.5764,1283200.0],["1980-05-08",1.5764,1.5764,1.5422,1.545,1947200.0],["1980-05-09",1.545,1.545,1.4908,1.5107,1476000.0],["1980-05-12",1.5022,1.5022,1.485,1.4993,1468800.0],["1980-05-13",1.4993,1.5193,1.4736,1.5136,1766400.0],["1980-05-14",1.5136,1.525,1.5022,1.5079,1878400.0],["1980-05-15",1.5079,1.5193,1.4965,1.5079,896800.0],["1980-05-16",1.5079,1.5479,1.505,1.5422,716000.0],["1980-05-19",1.5422,1.5821,1.5336,1.5621,556800.0],["1980-05-20",1.5622,1.5764,1.5593,1.5736,894400.0],["1980-05-21",1.5736,1.5879,1.5536,1.5764,496800.0],["1980-05-22",1.5821,1.6335,1.5821,1.6221,965600.0],["1980-05-23",1.6221,1.645,1.6221,1.6335,1186400.0],["1980-05-27",1.6335,1.6735,1.6335,1.6678,1254400.0],["1980-05-28",1.6678,1.7306,1.6564,1.7249,1963200.0],["1980-05-29",1.7249,1.7306,1.6535,1.6621,2132000.0],["1980-05-30",1.6621,1.6907,1.6221,1.6707,989600.0],["1980-06-02",1.6707,1.7021,1.6621,1.6707,1422400.0],["1980-06-03",1.6707,1.6764,1.6507,1.6507,913600.0],["1980-06-04",1.6592,1.7021,1.6592,1.6992,2198400.0],["1980-06-05",1.6992,1.7164,1.6792,1.6792,1374400.0],["1980-06-06",1.6792,1.7135,1.6792,1.6992,1065600.0],["1980-06-09",1.7049,1.7221,1.7049,1.7192,564800.0],["1980-06-10",1.7192,1.7706,1.7192,1.7449,1075200.0],["1980-06-11",1.7449,1.802,1.7421,1.802,1826400.0],["1980-06-12",1.802,1.822,1.7649,1.782,1593600.0],["1980-06-13",1.7821,1.7878,1.7306,1.7364,1104000.0],["1980-06-16",1.7364,1.7649,1.7335,1.7478,622400.0],["1980-06-17",1.7478,1.782,1.7392,1.7678,910400.0],["1980-06-18",1.7678,1.8049,1.7592,1.802,1005600.0],["1980-06-19",1.802,1.822,1.7706,1.7706,1344800.0],["1980-06-20",1.7706,1.7792,1.7563,1.7649,1160000.0],["1980-06-23",1.7649,1.7963,1.7563,1.7763,969600.0],["1980-06-24",1.7763,1.8135,1.7706,1.802,1184000.0],["1980-06-25",1.8049,1.8392,1.8049,1.8277,1657600.0],["1980-06-26",1.8277,1.8506,1.8049,1.8106,1717600.0],["1980-06-27",1.8106,1.8506,1.7906,1.822,900000.0],["1980-06-30",1.822,1.822,1.7478,1.7478,1137600.0],["1980-07-01",1.7478,1.7763,1.7449,1.7563,1413600.0],["1980-07-02",1.7563,1.7763,1.7535,1.7706,852000.0],["1980-07-03",1.7706,1.8163,1.7706,1.8078,1129600.0],["1980-07-07",1.8078,1.8192,1.8049,1.8106,1054400.0],["1980-07-08",1.8106,1.8163,1.802,1.8106,596800.0],["1980-07-09",1.8106,1.8249,1.7992,1.7992,506400.0],["1980-07-10",1.7963,1.7963,1.7249,1.7249,1142400.0],["1980-07-11",1.7364,1.7706,1.7364,1.7592,1124800.0],["1980-07-14",1.7592,1.802,1.7392,1.7935,696800.0],["1980-07-15",1.7935,1.802,1.7364,1.7364,1196000.0],["1980-07-16",1.7364,1.7649,1.7335,1.7421,1690400.0],["1980-07-17",1.7535,1.7963,1.7535,1.7935,765600.0],["1980-07-18",1.7963,1.8192,1.7963,1.8049,1496000.0],["1980-07-21",1.8049,1.822,1.7963,1.8163,1166400.0],["1980-07-22",1.8163,1.8335,1.7963,1.8049,1088800.0],["1980-07-23",1.8049,1.8249,1.7963,1.8163,599200.0],["1980-07-24",1.8163,1.8363,1.7992,1.8249,900800.0],["1980-07-25",1.822,1.822,1.7963,1.7963,607200.0],["1980-07-28",1.7963,1.8163,1.782,1.8106,668800.0],["1980-07-29",1.8106,1.822,1.8049,1.8135,444800.0],["1980-07-30",1.8135,1.8135,1.7306,1.7306,1222400.0],["1980-07-31",1.7107,1.7107,1.6735,1.7021,2797600.0],["1980-08-01",1.7021,1.7049,1.6678,1.6792,1717600.0],["1980-08-04",1.6564,1.6564,1.6221,1.6393,1160000.0],["1980-08-05",1.6393,1.6507,1.6278,1.6307,2272800.0],["1980-08-06",1.6307,1.6764,1.6221,1.6764,968800.0],["1980-08-07",1.6764,1.7364,1.665,1.7249,911200.0],["1980-08-08",1.7249,1.7421,1.7078,1.7135,1420000.0],["1980-08-11",1.7135,1.7306,1.7078,1.7249,533600.0],["1980-08-12",1.7192,1.7192,1.6821,1.6964,353600.0],["1980-08-13",1.6964,1.6964,1.6792,1.6821,764800.0],["1980-08-14",1.6821,1.7192,1.6764,1.7135,907200.0],["1980-08-15",1.7135,1.7506,1.7135,1.7421,1021600.0],["1980-08-18",1.7421,1.7535,1.7192,1.7249,605600.0],["1980-08-19",1.7249,1.7306,1.7049,1.7135,1587200.0],["1980-08-20",1.7135,1.7335,1.7078,1.7192,768000.0],["1980-08-21",1.7192,1.7364,1.7164,1.7364,604800.0],["1980-08-22",1.7364,1.7592,1.7135,1.7164,710400.0],["1980-08-25",1.7164,1.7449,1.7164,1.7335,542400.0],["1980-08-26",1.7392,1.7649,1.7392,1.7421,451200.0],["1980-08-27",1.7421,1.7421,1.7049,1.7049,901600.0],["1980-08-28",1.7049,1.7192,1.6792,1.685,728800.0],["1980-08-29",1.685,1.685,1.6678,1.6764,849600.0],["1980-09-02",1.6764,1.685,1.665,1.6678,673600.0],["1980-09-03",1.6678,1.6964,1.6621,1.6907,1685600.0],["1980-09-04",1.6907,1.7049,1.6621,1.6707,1101600.0],["1980-09-05",1.6707,1.6764,1.6507,1.6735,1144800.0],["1980-09-08",1.6735,1.6735,1.6136,1.6164,865600.0],["1980-09-09",1.6164,1.6507,1.6107,1.645,769600.0],["1980-09-10",1.645,1.6792,1.645,1.6678,1097600.0],["1980-09-11",1.6678,1.6764,1.6364,1.6621,1104000.0],["1980-09-12",1.6621,1.6621,1.645,1.645,569600.0],["1980-09-15",1.645,1.6821,1.645,1.6678,447200.0],["1980-09-16",1.6678,1.7021,1.6678,1.6878,1029600.0],["1980-09-17",1.6935,1.7249,1.6935,1.7221,1147200.0],["1980-09-18",1.7221,1.7506,1.6935,1.6964,1136800.0],["1980-09-19",1.7021,1.7221,1.7021,1.7078,1568000.0],["1980-09-22",1.7078,1.7107,1.6992,1.7078,1608800.0],["1980-09-23",1.7078,1.7221,1.6935,1.7049,1647200.0],["1980-09-24",1.7049,1.7678,1.7021,1.7592,1235200.0],["1980-09-25",1.7592,1.8049,1.7478,1.7563,1373600.0],["1980-09-26",1.7563,1.7678,1.7221,1.7278,1252800.0],["1980-09-29",1.7192,1.7192,1.6964,1.6992,838400.0],["1980-09-30",1.7021,1.7421,1.7021,1.7306,1105600.0],["1980-10-01",1.7592,1.822,1.7592,1.822,1783200.0],["1980-10-02",1.822,1.8506,1.822,1.8506,1861600.0],["1980-10-03",1.8677,1.9591,1.8677,1.9306,2812800.0],["1980-10-06",1.9477,2.0048,1.9477,1.982,1643200.0],["1980-10-07",1.982,2.0048,1.9648,1.9877,2023200.0],["1980-10-08",1.9877,2.0077,1.9877,1.9905,965600.0],["1980-10-09",1.9877,1.9877,1.9191,1.922,1553600.0],["1980-10-10",1.9334,1.9705,1.9334,1.9505,1063200.0],["1980-10-13",1.9505,2.0048,1.9505,2.0048,714400.0],["1980-10-14",2.0391,2.0591,2.0391,2.0505,1514400.0],["1980-10-15",2.0505,2.0848,2.0476,2.0733,1076000.0],["1980-10-16",2.0733,2.1362,2.0476,2.0505,1275200.0],["1980-10-17",2.0391,2.0391,2.0162,2.0219,1204000.0],["1980-10-20",2.0219,2.0791,2.0191,2.0791,949600.0],["1980-10-21",2.0791,2.1133,2.0705,2.0791,931200.0],["1980-10-22",2.0791,2.0962,2.0791,2.0848,517600.0],["1980-10-23",2.0848,2.0848,2.0048,2.0105,809600.0],["1980-10-24",2.0105,2.0334,2.0048,2.0305,935200.0],["1980-10-27",2.0191,2.0191,1.9877,1.9877,1049600.0],["1980-10-28",1.9877,1.9877,1.9591,1.9877,812000.0],["1980-10-29",1.982,1.982,1.9363,1.9391,1176000.0],["1980-10-30",1.9391,1.9648,1.9134,1.9163,2040000.0],["1980-10-31",1.9163,1.9363,1.8791,1.9277,1334400.0],["1980-11-03",1.9306,1.9934,1.9306,1.9934,504000.0],["1980-11-05",2.0391,2.0791,2.0391,2.0391,2088800.0],["1980-11-06",2.0391,2.0419,2.0105,2.0191,726400.0],["1980-11-07",2.0191,2.0562,2.0134,2.0334,876800.0],["1980-11-10",2.0391,2.0733,2.0391,2.0733,493600.0],["1980-11-11",2.0962,2.1619,2.0962,2.1305,1824000.0],["1980-11-12",2.1362,2.2161,2.1362,2.2161,2204000.0],["1980-11-13",2.2161,2.2476,2.2076,2.2476,1907200.0],["1980-11-14",2.2476,2.279,2.2476,2.2504,1081600.0],["1980-11-17",2.2504,2.319,2.2219,2.319,1558400.0],["1980-11-18",2.3389,2.3818,2.3389,2.3761,1296000.0],["1980-11-19",2.3761,2.4218,2.3332,2.3418,1108800.0],["1980-11-20",2.3418,2.3846,2.3418,2.3675,997600.0],["1980-11-21",2.3675,2.3903,2.3561,2.3875,712800.0],["1980-11-24",2.3875,2.3932,2.3532,2.3846,834400.0],["1980-11-25",2.3846,2.4389,2.3675,2.3875,1129600.0],["1980-11-26",2.5531,2.6845,2.5531,2.6388,2124800.0],["1980-11-28",2.6388,2.6388,2.5417,2.6274,1773600.0],["1980-12-01",2.5817,2.5817,2.456,2.4617,1366400.0],["1980-12-02",2.4617,2.5017,2.4218,2.5017,1394400.0],["1980-12-03",2.5017,2.5303,2.4475,2.496,1140800.0],["1980-12-04",2.496,2.496,2.4446,2.4446,1123200.0],["1980-12-05",2.4218,2.4218,2.3332,2.3475,1958400.0],["1980-12-08",2.3218,2.3218,2.2618,2.319,1555200.0],["1980-12-09",2.3189,2.3475,2.279,2.3161,1350400.0],["1980-12-10",2.3161,2.3646,2.2161,2.2161,1192000.0],["1980-12-11",2.2161,2.2333,2.1704,2.2161,1661600.0],["1980-12-12",2.2219,2.279,2.2219,2.2447,1295200.0],["1980-12-15",2.2447,2.2818,2.2418,2.2476,582400.0],["1980-12-16",2.2476,2.3418,2.239,2.3418,1232800.0],["1980-12-17",2.3418,2.4332,2.3418,2.4332,1080800.0],["1980-12-18",2.4332,2.4675,2.3989,2.3989,3237600.0],["1980-12-19",2.3989,2.4303,2.3761,2.3875,688000.0],["1980-12-22",2.3875,2.4218,2.3761,2.4046,972000.0],["1980-12-23",2.4046,2.4046,2.3561,2.3618,2247200.0],["1980-12-24",2.3532,2.3532,2.2847,2.2904,1132000.0],["1980-12-26",2.2904,2.3075,2.2875,2.3075,175200.0],["1980-12-29",2.3075,2.3247,2.2847,2.2932,748000.0],["1980-12-30",2.2932,2.2961,2.2647,2.2761,624800.0],["1980-12-31",2.2733,2.2733,2.239,2.2733,529600.0],["1981-01-02",2.2704,2.2704,2.2276,2.2675,329600.0],["1981-01-05",2.279,2.3075,2.279,2.3047,1220000.0],["1981-01-06",2.3047,2.3189,2.2333,2.2561,1285600.0],["1981-01-07",2.2218,2.2218,2.1847,2.2047,1818400.0],["1981-01-08",2.2019,2.2019,2.1019,2.1362,1088800.0],["1981-01-09",2.1362,2.1676,2.1019,2.159,1168800.0],["1981-01-12",2.1676,2.1961,2.1676,2.1819,913600.0],["1981-01-13",2.1819,2.1847,2.1476,2.1819,2155200.0],["1981-01-14",2.199,2.2561,2.199,2.239,1932800.0],["1981-01-15",2.239,2.3189,2.2304,2.3018,925600.0],["1981-01-16",2.3247,2.3646,2.3247,2.3646,2078400.0],["1981-01-19",2.3618,2.3618,2.3218,2.3275,694400.0],["1981-01-20",2.3275,2.3475,2.2276,2.2276,857600.0],["1981-01-21",2.2276,2.2447,2.199,2.2133,1123200.0],["1981-01-22",2.2133,2.2276,2.1704,2.1704,816800.0],["1981-01-23",2.1819,2.2047,2.1819,2.1876,622400.0],["1981-01-26",2.1819,2.1819,2.139,2.139,811200.0],["1981-01-27",2.139,2.199,2.1305,2.1933,1186400.0],["1981-01-28",2.1933,2.2161,2.1533,2.1533,992000.0],["1981-01-29",2.1533,2.1762,2.1362,2.1533,867200.0],["1981-01-30",2.1533,2.1647,2.0791,2.0848,921600.0],["1981-02-02",2.0534,2.0534,1.9677,2.0105,1195200.0],["1981-02-03",2.0105,2.0534,2.0048,2.0505,1071200.0],["1981-02-04",2.0505,2.0676,2.0334,2.0448,1243200.0],["1981-02-05",2.0448,2.0534,2.0162,2.0448,692000.0],["1981-02-06",2.0448,2.0905,2.0334,2.0676,993600.0],["1981-02-09",2.0705,2.0905,2.0705,2.0791,1492800.0],["1981-02-10",2.0848,2.1305,2.0848,2.1019,1980800.0],["1981-02-11",2.1019,2.1105,2.0562,2.0619,924800.0],["1981-02-12",2.0619,2.0791,2.0248,2.0505,1095200.0],["1981-02-13",2.0534,2.1076,2.0534,2.1076,1030400.0],["1981-02-17",2.1248,2.159,2.1248,2.1305,706400.0],["1981-02-18",2.1305,2.1704,2.1162,2.1704,836800.0],["1981-02-19",2.1647,2.1647,2.0676,2.0819,1189600.0],["1981-02-20",2.0819,2.0962,2.0562,2.0762,1437600.0],["1981-02-23",2.0762,2.0848,2.0505,2.0562,668000.0],["1981-02-24",2.0562,2.0648,1.9934,2.0048,1323200.0],["1981-02-25",2.0048,2.0619,1.9677,2.0534,1172800.0],["1981-02-26",2.0534,2.0762,2.0476,2.0676,1412800.0],["1981-02-27",2.0676,2.0962,2.0476,2.0933,1008000.0],["1981-03-02",2.0933,2.119,2.0676,2.1133,681600.0],["1981-03-03",2.1133,2.1333,2.0962,2.0962,939200.0],["1981-03-04",2.0962,2.1248,2.0562,2.0733,1152800.0],["1981-03-05",2.0619,2.0619,2.0105,2.0134,805600.0],["1981-03-06",2.0048,2.0048,1.9191,1.9534,5213600.0],["1981-03-09",1.9534,1.9591,1.9306,1.9363,980000.0],["1981-03-10",1.9334,1.9334,1.8677,1.8963,1976800.0],["1981-03-11",1.9077,1.9077,1.8392,1.8677,1252000.0],["1981-03-12",1.8677,1.9991,1.8677,1.9762,1136400.0],["1981-03-13",1.9762,1.9934,1.8734,1.9077,1385600.0],["1981-03-16",1.9077,1.9363,1.8906,1.9363,497200.0],["1981-03-17",1.9306,1.9306,1.8791,1.9077,717200.0],["1981-03-18",1.902,1.902,1.8734,1.8734,748800.0],["1981-03-19",1.8734,1.8734,1.7935,1.8392,954400.0],["1981-03-20",1.8392,1.8449,1.8163,1.8277,733600.0],["1981-03-23",1.8277,1.902,1.8277,1.8849,2049600.0],["1981-03-24",1.8849,1.9877,1.8392,1.8449,2768000.0],["1981-03-25",1.8449,1.9306,1.8392,1.9306,2232400.0],["1981-03-26",1.9306,1.9306,1.8677,1.8963,798000.0],["1981-03-27",1.8963,1.902,1.8563,1.8734,855600.0],["1981-03-30",1.8734,1.902,1.8392,1.8506,534800.0],["1981-03-31",1.8734,1.9077,1.8734,1.8734,939600.0],["1981-04-01",1.8734,1.9077,1.862,1.8734,1246400.0],["1981-04-02",1.8734,1.8963,1.862,1.8734,769200.0],["1981-04-03",1.8734,1.8849,1.8677,1.8791,612000.0],["1981-04-06",1.8506,1.8506,1.8163,1.8277,1215200.0],["1981-04-07",1.8277,1.8335,1.8049,1.8049,786000.0],["1981-04-08",1.8049,1.822,1.7878,1.7935,656000.0],["1981-04-09",1.7935,1.7992,1.7078,1.7478,1436000.0],["1981-04-10",1.7421,1.7421,1.6735,1.7135,981600.0],["1981-04-13",1.7135,1.7135,1.6564,1.6964,1466800.0],["1981-04-14",1.6964,1.7192,1.6907,1.7192,1261600.0],["1981-04-15",1.7306,1.7878,1.7306,1.7878,838400.0],["1981-04-16",1.7878,1.822,1.7421,1.7592,1538400.0],["1981-04-20",1.7592,1.7821,1.7306,1.7763,1213200.0],["1981-04-21",1.7706,1.7706,1.6907,1.6964,1241200.0],["1981-04-22",1.6964,1.6964,1.645,1.6678,1595200.0],["1981-04-23",1.6678,1.6792,1.6507,1.6564,1271600.0],["1981-04-24",1.6564,1.7021,1.6335,1.6907,1089200.0],["1981-04-27",1.6907,1.7421,1.6907,1.7421,760400.0],["1981-04-28",1.7421,1.7592,1.7306,1.7592,889600.0],["1981-04-29",1.7592,1.8049,1.7364,1.8049,1080400.0],["1981-04-30",1.8335,1.9134,1.8335,1.8906,2469200.0],["1981-05-01",1.8906,1.9248,1.8849,1.8963,1242400.0],["1981-05-04",1.8906,1.8906,1.8677,1.8849,1037200.0],["1981-05-05",1.8849,1.9248,1.8677,1.902,813200.0],["1981-05-06",1.9248,1.9534,1.9248,1.942,1184000.0],["1981-05-07",1.942,1.9762,1.9363,1.9477,877600.0],["1981-05-08",1.9477,1.9591,1.942,1.9477,1269200.0],["1981-05-11",1.9306,1.9306,1.8449,1.862,678000.0],["1981-05-12",1.862,1.8849,1.8506,1.8849,730800.0],["1981-05-13",1.8849,1.8849,1.8392,1.8449,678800.0],["1981-05-14",1.8449,1.8506,1.8163,1.8163,497200.0],["1981-05-15",1.8163,1.8449,1.8106,1.8392,524800.0],["1981-05-18",1.8392,1.8677,1.8392,1.8392,512800.0],["1981-05-19",1.8392,1.8392,1.7935,1.822,614000.0],["1981-05-20",1.822,1.8506,1.8049,1.8335,802400.0],["1981-05-21",1.8335,1.8449,1.8049,1.8335,784800.0],["1981-05-22",1.8335,1.8335,1.8049,1.8049,461600.0],["1981-05-26",1.8049,1.8506,1.7878,1.8506,1249600.0],["1981-05-27",1.8506,1.8506,1.8163,1.8163,932400.0],["1981-05-28",1.8163,1.8163,1.782,1.7935,530800.0],["1981-05-29",1.7935,1.7992,1.7249,1.7249,1662000.0],["1981-06-01",1.7249,1.7649,1.6735,1.6907,972000.0],["1981-06-02",1.6907,1.7021,1.6678,1.6735,760800.0],["1981-06-03",1.6735,1.6792,1.6507,1.6735,1816400.0],["1981-06-04",1.6792,1.7135,1.6792,1.7021,1429200.0],["1981-06-05",1.7021,1.7478,1.685,1.7421,1278800.0],["1981-06-08",1.7421,1.7478,1.7021,1.7135,1198000.0],["1981-06-09",1.7135,1.7135,1.6792,1.685,1340800.0],["1981-06-10",1.685,1.7135,1.685,1.6907,1812400.0],["1981-06-11",1.6907,1.7078,1.645,1.6792,526000.0],["1981-06-12",1.6792,1.6792,1.645,1.6621,1133200.0],["1981-06-15",1.6621,1.685,1.645,1.6507,490000.0],["1981-06-16",1.645,1.645,1.605,1.6221,1058000.0],["1981-06-17",1.6221,1.7021,1.605,1.7021,2024000.0],["1981-06-18",1.6964,1.6964,1.6393,1.6564,1462800.0],["1981-06-19",1.6564,1.7192,1.6507,1.7021,1120000.0],["1981-06-22",1.7021,1.7421,1.6907,1.6907,1000800.0],["1981-06-23",1.6907,1.7135,1.6792,1.7135,775200.0],["1981-06-24",1.7135,1.7249,1.6735,1.6907,919600.0],["1981-06-25",1.6964,1.7364,1.6964,1.7249,2009600.0],["1981-06-26",1.7249,1.7478,1.7021,1.7135,1350400.0],["1981-06-29",1.7135,1.7135,1.685,1.6907,1722000.0],["1981-06-30",1.6907,1.7364,1.685,1.7135,2083200.0],["1981-07-01",1.7192,1.7478,1.7192,1.7364,668400.0],["1981-07-02",1.7364,1.7535,1.7306,1.7421,874000.0],["1981-07-06",1.7421,1.7478,1.7306,1.7478,1076400.0],["1981-07-07",1.7478,1.7763,1.7478,1.7763,771200.0],["1981-07-08",1.7935,1.8163,1.7935,1.8106,1340800.0],["1981-07-09",1.8106,1.8277,1.8049,1.8277,615200.0],["1981-07-10",1.8277,1.8277,1.782,1.7878,565600.0],["1981-07-13",1.7878,1.8106,1.7821,1.7992,471600.0],["1981-07-14",1.7992,1.8335,1.7592,1.782,813200.0],["1981-07-15",1.7935,1.8963,1.7935,1.8049,1649200.0],["1981-07-16",1.8106,1.8449,1.8106,1.8106,891200.0],["1981-07-17",1.822,1.8449,1.822,1.8449,1369200.0],["1981-07-20",1.8335,1.8335,1.8163,1.8277,720000.0],["1981-07-21",1.8277,1.8449,1.8049,1.8163,1228000.0],["1981-07-22",1.8163,1.8392,1.7935,1.7992,657600.0],["1981-07-23",1.7992,1.8163,1.7935,1.8049,524400.0],["1981-07-24",1.8049,1.8277,1.7992,1.8277,445200.0],["1981-07-27",1.8335,1.8849,1.8335,1.8791,1050000.0],["1981-07-28",1.8791,1.8791,1.8506,1.862,912800.0],["1981-07-29",1.8734,1.9363,1.8734,1.902,791600.0],["1981-07-30",1.9134,1.9477,1.9134,1.9363,640800.0],["1981-07-31",1.9363,1.9591,1.9363,1.942,456400.0],["1981-08-03",1.942,1.9477,1.9077,1.942,750400.0],["1981-08-04",1.942,1.9591,1.9191,1.942,894000.0],["1981-08-05",1.942,1.982,1.942,1.982,1184800.0],["1981-08-06",1.9877,2.0219,1.9877,1.9934,1356000.0],["1981-08-07",1.9934,1.9934,1.9648,1.9762,827600.0],["1981-08-10",1.9762,1.9877,1.9477,1.9877,807200.0],["1981-08-11",1.9877,2.0448,1.9762,2.0277,1556400.0],["1981-08-12",2.0334,2.0676,2.0334,2.0334,1282000.0],["1981-08-13",2.0334,2.0733,2.0334,2.0733,1337600.0],["1981-08-14",2.0733,2.0962,2.0676,2.0791,1290000.0],["1981-08-17",2.0791,2.0962,2.0791,2.0791,875600.0],["1981-08-18",2.0791,2.0848,2.0277,2.0391,1290000.0],["1981-08-19",2.0391,2.0505,2.0219,2.0277,794400.0],["1981-08-20",2.0277,2.0505,2.0277,2.0391,732400.0],["1981-08-21",2.0391,2.0505,1.9877,1.9877,1016800.0],["1981-08-24",1.9477,1.9477,1.8734,1.8734,1714000.0],["1981-08-25",1.8734,1.9306,1.8506,1.9191,1624800.0],["1981-08-26",1.9191,1.9306,1.8963,1.9191,901600.0],["1981-08-27",1.902,1.902,1.862,1.8677,914400.0],["1981-08-28",1.8677,1.9134,1.8392,1.9077,792800.0],["1981-08-31",1.9077,1.942,1.8963,1.9134,651600.0],["1981-09-01",1.9134,1.9477,1.8963,1.9248,639200.0],["1981-09-02",1.9248,1.9648,1.9191,1.9534,444000.0],["1981-09-03",1.9534,1.9591,1.8906,1.8906,536000.0],["1981-09-04",1.8734,1.8734,1.8449,1.8449,925200.0],["1981-09-08",1.8449,1.8449,1.7763,1.7992,1221600.0],["1981-09-09",1.7992,1.8163,1.7706,1.7935,847600.0],["1981-09-10",1.8049,1.8734,1.8049,1.8734,1007200.0],["1981-09-11",1.8734,1.9077,1.8506,1.902,827200.0],["1981-09-14",1.902,1.9077,1.8791,1.8849,635600.0],["1981-09-15",1.8906,1.9191,1.8906,1.8963,869600.0],["1981-09-16",1.8963,1.8963,1.862,1.8677,853600.0],["1981-09-17",1.8677,1.8849,1.8163,1.8163,790400.0],["1981-09-18",1.8163,1.822,1.7935,1.8163,956400.0],["1981-09-21",1.8049,1.8049,1.7706,1.7763,835600.0],["1981-09-22",1.7763,1.7935,1.7706,1.7706,1384800.0],["1981-09-23",1.7706,1.7992,1.7306,1.7992,1234000.0],["1981-09-24",1.7992,1.8449,1.7592,1.7592,836800.0],["1981-09-25",1.7364,1.7364,1.7078,1.7192,1250400.0],["1981-09-28",1.7192,1.8049,1.685,1.8049,1287600.0],["1981-09-29",1.8049,1.8106,1.7592,1.7763,1250800.0],["1981-09-30",1.7763,1.7821,1.7364,1.7478,636400.0],["1981-10-01",1.7478,1.7649,1.7364,1.7649,740800.0],["1981-10-02",1.7935,1.8849,1.7935,1.8734,2172800.0],["1981-10-05",1.8963,1.942,1.8963,1.9134,1649600.0],["1981-10-06",1.9134,1.9934,1.8963,1.9363,1260400.0],["1981-10-07",1.9363,1.9477,1.9248,1.9363,671200.0],["1981-10-08",1.9363,1.9534,1.9134,1.942,842400.0],["1981-10-09",1.942,1.9534,1.9077,1.9134,798000.0],["1981-10-12",1.9134,1.9363,1.8906,1.9306,523200.0],["1981-10-13",1.9306,1.9363,1.902,1.902,398000.0],["1981-10-14",1.902,1.9306,1.8906,1.9191,452400.0],["1981-10-15",1.9191,1.9306,1.902,1.9191,616400.0],["1981-10-16",1.9191,1.942,1.9134,1.9248,405200.0],["1981-10-19",1.9248,1.9306,1.8963,1.9306,736000.0],["1981-10-20",1.9591,2.0105,1.9591,1.9705,1022800.0],["1981-10-21",1.9705,1.9762,1.942,1.9477,957200.0],["1981-10-22",1.9477,1.9591,1.942,1.9477,1390800.0],["1981-10-23",1.9477,1.9648,1.9306,1.9306,869200.0],["1981-10-26",1.9306,1.942,1.8906,1.8906,642400.0],["1981-10-27",1.8906,1.9134,1.8906,1.8906,652000.0],["1981-10-28",1.8906,1.9191,1.8906,1.8963,590400.0],["1981-10-29",1.8963,1.9134,1.8906,1.8963,389600.0],["1981-10-30",1.8963,1.9534,1.8791,1.9534,598800.0],["1981-11-02",1.9648,2.0219,1.9648,1.9991,1240400.0],["1981-11-03",1.9991,1.9991,1.9705,1.9705,479200.0],["1981-11-04",1.9705,2.0105,1.9591,1.982,1998400.0],["1981-11-05",1.982,1.9877,1.9705,1.9877,455200.0],["1981-11-06",1.9877,1.9934,1.9534,1.9877,694400.0],["1981-11-09",1.9877,1.9991,1.9591,1.9991,735200.0],["1981-11-10",1.9991,1.9991,1.9648,1.9705,310000.0],["1981-11-11",1.9648,1.9648,1.942,1.942,362800.0],["1981-11-12",1.9477,1.9877,1.9477,1.9762,627200.0],["1981-11-13",1.9762,1.9991,1.9534,1.9534,446400.0],["1981-11-16",1.9534,1.9591,1.9077,1.9191,544000.0],["1981-11-17",1.9191,1.9363,1.902,1.9363,1031200.0],["1981-11-18",1.9191,1.9191,1.8734,1.8849,1158800.0],["1981-11-19",1.8849,1.9191,1.8849,1.9077,718800.0],["1981-11-20",1.9077,1.9477,1.902,1.9191,773200.0],["1981-11-23",1.9191,1.9363,1.9077,1.9134,579200.0],["1981-11-24",1.9248,1.9648,1.9248,1.9477,881200.0],["1981-11-25",1.9648,2.0219,1.9648,2.0048,1310000.0],["1981-11-27",2.0105,2.0505,2.0105,2.0219,647200.0],["1981-11-30",2.0391,2.0562,2.0391,2.0562,806800.0],["1981-12-01",2.0562,2.0619,2.0277,2.0334,878400.0],["1981-12-02",2.0334,2.0391,2.0105,2.0219,686400.0],["1981-12-03",2.0219,2.0334,2.0105,2.0334,725600.0],["1981-12-04",2.0448,2.0562,2.0448,2.0448,967200.0],["1981-12-07",2.0448,2.0505,2.0219,2.0334,938400.0],["1981-12-08",2.0334,2.0448,2.0277,2.0391,382000.0],["1981-12-09",2.0391,2.0905,2.0391,2.0905,757600.0],["1981-12-10",2.0905,2.1019,2.0619,2.0619,881600.0],["1981-12-11",2.0619,2.0733,2.0219,2.0277,857200.0],["1981-12-14",2.0048,2.0048,1.9534,1.9762,1037200.0],["1981-12-15",1.9762,1.9762,1.9534,1.9534,833600.0],["1981-12-16",1.9534,1.9648,1.9306,1.9306,1172000.0],["1981-12-17",1.9306,1.9534,1.9248,1.9534,526400.0],["1981-12-18",1.9534,1.9762,1.942,1.9477,668400.0],["1981-12-21",1.9477,1.9591,1.9363,1.9477,664800.0],["1981-12-22",1.9477,1.9534,1.9363,1.9477,505600.0],["1981-12-23",1.9477,1.9762,1.942,1.9705,499200.0],["1981-12-24",1.9705,1.9877,1.9591,1.982,272400.0],["1981-12-28",1.982,2.0048,1.9648,1.9648,301600.0],["1981-12-29",1.9648,1.9762,1.9534,1.9705,537200.0],["1981-12-30",1.9705,1.9877,1.9591,1.9877,393600.0],["1981-12-31",1.982,1.982,1.9534,1.9591,238000.0],["1982-01-04",1.9306,1.9591,1.8963,1.902,500000.0],["1982-01-05",1.862,1.8963,1.8277,1.8277,902800.0],["1982-01-06",1.7992,1.8277,1.7706,1.7878,1080800.0],["1982-01-07",1.7821,1.7878,1.7706,1.7706,972400.0],["1982-01-08",1.7763,1.7935,1.7592,1.7592,584000.0],["1982-01-11",1.7421,1.7592,1.7192,1.7192,1568000.0],["1982-01-12",1.7249,1.7535,1.6964,1.7364,737600.0],["1982-01-13",1.7306,1.7649,1.6964,1.7078,678000.0],["1982-01-14",1.7192,1.7364,1.7021,1.7249,1024400.0],["1982-01-15",1.7306,1.7421,1.7135,1.7192,705600.0],["1982-01-18",1.7192,1.7478,1.6907,1.7364,583200.0],["1982-01-19",1.7078,1.7478,1.6678,1.6735,1811200.0],["1982-01-20",1.6393,1.6678,1.6107,1.6393,950800.0],["1982-01-21",1.6335,1.6393,1.6221,1.6335,574800.0],["1982-01-22",1.6278,1.6335,1.6164,1.6278,581200.0],["1982-01-25",1.6107,1.6335,1.5879,1.6278,1073200.0],["1982-01-26",1.6678,1.6907,1.6393,1.6735,1032800.0],["1982-01-27",1.6621,1.6792,1.6393,1.645,894400.0],["1982-01-28",1.6564,1.6678,1.645,1.6621,727200.0],["1982-01-29",1.6678,1.6792,1.6507,1.6678,701600.0],["1982-02-01",1.605,1.6335,1.5707,1.5764,1350000.0],["1982-02-02",1.565,1.5879,1.5422,1.5479,1282400.0],["1982-02-03",1.5307,1.5479,1.5136,1.5136,1778400.0],["1982-02-04",1.5193,1.5364,1.5022,1.5364,1449200.0],["1982-02-05",1.5479,1.565,1.525,1.5364,884000.0],["1982-02-08",1.5079,1.525,1.485,1.4965,1199200.0],["1982-02-09",1.4622,1.4965,1.4279,1.4393,2067600.0],["1982-02-10",1.4622,1.4793,1.4393,1.4736,1628000.0],["1982-02-11",1.4508,1.4679,1.4279,1.4336,856000.0],["1982-02-12",1.4451,1.4565,1.4336,1.4451,650800.0],["1982-02-16",1.4051,1.4222,1.3879,1.4165,1025200.0],["1982-02-17",1.4108,1.4222,1.3994,1.3994,598000.0],["1982-02-18",1.4108,1.4222,1.3937,1.4108,773600.0],["1982-02-19",1.3994,1.4165,1.3765,1.3937,906400.0],["1982-02-22",1.3994,1.4165,1.3822,1.3937,828400.0],["1982-02-23",1.3879,1.4051,1.3651,1.4051,1926000.0],["1982-02-24",1.4451,1.4736,1.4108,1.4679,3206000.0],["1982-02-25",1.4793,1.4965,1.4565,1.4679,910000.0],["1982-02-26",1.4565,1.4679,1.4393,1.4508,434000.0],["1982-03-01",1.4336,1.4565,1.4051,1.4393,674800.0],["1982-03-02",1.4108,1.4393,1.3822,1.3822,716000.0],["1982-03-03",1.3537,1.3765,1.3251,1.3537,2517200.0],["1982-03-04",1.3651,1.3765,1.3537,1.3537,1882400.0],["1982-03-05",1.3537,1.3651,1.3365,1.348,1120800.0],["1982-03-08",1.3422,1.3708,1.308,1.3365,839200.0],["1982-03-09",1.3651,1.3937,1.3365,1.3879,1906000.0],["1982-03-10",1.4108,1.4508,1.3708,1.4279,1925600.0],["1982-03-11",1.4508,1.4679,1.4336,1.4622,1217600.0],["1982-03-12",1.4565,1.4736,1.4393,1.4622,879600.0],["1982-03-15",1.4908,1.5307,1.4508,1.5307,771200.0],["1982-03-16",1.5307,1.5422,1.5136,1.5136,933200.0],["1982-03-17",1.4965,1.5079,1.4793,1.4908,690400.0],["1982-03-18",1.5193,1.5364,1.4965,1.5193,990000.0],["1982-03-19",1.5136,1.5307,1.4965,1.4965,1128000.0],["1982-03-22",1.525,1.5364,1.5136,1.5193,910400.0],["1982-03-23",1.5364,1.5536,1.5136,1.5364,1392400.0],["1982-03-24",1.5136,1.5364,1.485,1.485,808400.0],["1982-03-25",1.4736,1.485,1.4565,1.4622,1202000.0],["1982-03-26",1.4279,1.4508,1.3994,1.4336,1228400.0],["1982-03-29",1.4279,1.4336,1.4165,1.4279,427600.0],["1982-03-30",1.4165,1.4393,1.3879,1.4108,1048000.0],["1982-03-31",1.3994,1.4108,1.3879,1.3994,1087200.0],["1982-04-01",1.4165,1.4393,1.3937,1.4393,1578400.0],["1982-04-02",1.4622,1.485,1.4336,1.4793,1014800.0],["1982-04-05",1.4679,1.4793,1.4565,1.4565,963600.0],["1982-04-06",1.4679,1.4965,1.4393,1.4908,944800.0],["1982-04-07",1.4679,1.4908,1.4393,1.4736,2344800.0],["1982-04-08",1.4793,1.485,1.4679,1.4736,1768400.0],["1982-04-12",1.4508,1.4622,1.4336,1.4393,1127200.0],["1982-04-13",1.4279,1.4393,1.4108,1.4108,504000.0],["1982-04-14",1.4051,1.4108,1.3937,1.3994,1058000.0],["1982-04-15",1.3994,1.4108,1.3822,1.4108,1149200.0],["1982-04-16",1.3994,1.4108,1.3822,1.3937,1232000.0],["1982-04-19",1.3879,1.3937,1.3765,1.3879,957200.0],["1982-04-20",1.3708,1.3822,1.3537,1.3651,961200.0],["1982-04-21",1.3308,1.348,1.3137,1.3422,1322800.0],["1982-04-22",1.3937,1.4108,1.3708,1.3937,1446400.0],["1982-04-23",1.4508,1.4736,1.4279,1.4679,2616000.0],["1982-04-26",1.4622,1.4793,1.4451,1.4565,1344800.0],["1982-04-27",1.4336,1.4622,1.3994,1.4051,1554800.0],["1982-04-28",1.3879,1.4051,1.3651,1.3765,2930800.0],["1982-04-29",1.3594,1.3651,1.348,1.3537,2545600.0],["1982-04-30",1.3537,1.3651,1.3422,1.3651,831200.0],["1982-05-03",1.3708,1.4051,1.3308,1.4051,865600.0],["1982-05-04",1.3937,1.4051,1.3765,1.3879,753200.0],["1982-05-05",1.4108,1.4393,1.3822,1.4222,1694400.0],["1982-05-06",1.4622,1.4793,1.4451,1.4736,2383200.0],["1982-05-07",1.5536,1.6107,1.4908,1.5993,5165200.0],["1982-05-10",1.5707,1.5879,1.5536,1.5821,1541600.0],["1982-05-11",1.5764,1.5993,1.5536,1.5879,1736800.0],["1982-05-12",1.5821,1.605,1.5593,1.565,1111600.0],["1982-05-13",1.5821,1.5993,1.565,1.5707,1148400.0],["1982-05-14",1.5764,1.5821,1.565,1.5764,722400.0],["1982-05-17",1.5479,1.565,1.525,1.5364,998400.0],["1982-05-18",1.525,1.5364,1.5136,1.5307,548800.0],["1982-05-19",1.5136,1.5422,1.485,1.485,955600.0],["1982-05-20",1.4908,1.5136,1.4622,1.4622,895600.0],["1982-05-21",1.4908,1.5079,1.4679,1.5079,774000.0],["1982-05-24",1.4908,1.5136,1.4622,1.4622,895600.0],["1982-05-25",1.565,1.5821,1.5479,1.5479,1198000.0],["1982-05-26",1.5193,1.5364,1.5022,1.5307,727200.0],["1982-05-27",1.525,1.5364,1.5136,1.525,417200.0],["1982-05-28",1.525,1.5422,1.5022,1.5136,906400.0],["1982-06-01",1.5364,1.5479,1.5193,1.5479,608400.0],["1982-06-02",1.5536,1.5707,1.5364,1.5479,1388000.0],["1982-06-03",1.5364,1.5479,1.525,1.5479,648000.0],["1982-06-04",1.5422,1.5479,1.5307,1.5364,316000.0],["1982-06-07",1.5307,1.5422,1.5193,1.525,672800.0],["1982-06-08",1.525,1.5307,1.5136,1.5193,496000.0],["1982-06-09",1.5193,1.5193,1.4679,1.485,1264800.0],["1982-06-10",1.4965,1.5136,1.4736,1.485,786400.0],["1982-06-11",1.5193,1.525,1.5079,1.5136,839600.0],["1982-06-14",1.4908,1.5022,1.4793,1.4908,561600.0],["1982-06-15",1.4622,1.4793,1.4393,1.4622,701600.0],["1982-06-16",1.4165,1.4565,1.3708,1.3765,2726400.0],["1982-06-17",1.3537,1.3651,1.3422,1.3651,1263200.0],["1982-06-18",1.3594,1.3708,1.348,1.3708,1528800.0],["1982-06-21",1.3537,1.3651,1.3422,1.3422,472800.0],["1982-06-22",1.3308,1.348,1.308,1.3365,1105200.0],["1982-06-23",1.3537,1.3822,1.3251,1.3822,700000.0],["1982-06-24",1.3708,1.3879,1.348,1.3594,932000.0],["1982-06-25",1.348,1.3594,1.3308,1.3422,830000.0],["1982-06-28",1.3594,1.3765,1.3365,1.3651,1049200.0],["1982-06-29",1.3537,1.3651,1.3422,1.3537,1079600.0],["1982-06-30",1.3365,1.3594,1.3137,1.3137,1527200.0],["1982-07-01",1.308,1.3251,1.2851,1.2851,1077200.0],["1982-07-02",1.2851,1.3023,1.268,1.2737,852000.0],["1982-07-06",1.268,1.2794,1.2566,1.2737,578400.0],["1982-07-07",1.2794,1.2908,1.268,1.2794,488000.0],["1982-07-08",1.2451,1.2851,1.1995,1.2794,1148800.0],["1982-07-09",1.2737,1.2851,1.2623,1.2737,1123600.0],["1982-07-12",1.228,1.268,1.188,1.2166,3505200.0],["1982-07-13",1.2109,1.2223,1.1995,1.1995,1715600.0],["1982-07-14",1.2451,1.2737,1.2109,1.2623,2615200.0],["1982-07-15",1.2794,1.3023,1.2566,1.268,1212400.0],["1982-07-16",1.2737,1.2851,1.2566,1.2851,585200.0],["1982-07-19",1.3023,1.308,1.2908,1.2908,487600.0],["1982-07-20",1.2566,1.3023,1.2109,1.2109,1422800.0],["1982-07-21",1.2394,1.2509,1.2223,1.2337,741600.0],["1982-07-22",1.2109,1.228,1.1937,1.2166,1294800.0],["1982-07-23",1.2223,1.2394,1.2052,1.2394,979200.0],["1982-07-26",1.2452,1.2509,1.2394,1.2509,406400.0],["1982-07-27",1.228,1.2394,1.2109,1.2109,1431200.0],["1982-07-28",1.1937,1.2166,1.1709,1.188,901600.0],["1982-07-29",1.1652,1.188,1.1423,1.1595,1203200.0],["1982-07-30",1.1595,1.1709,1.1481,1.1538,1164000.0],["1982-08-02",1.1481,1.1538,1.1366,1.1481,1062000.0],["1982-08-03",1.1423,1.1652,1.1138,1.1138,1437600.0],["1982-08-04",1.1024,1.1252,1.0738,1.1024,1504000.0],["1982-08-05",1.1081,1.1252,1.0909,1.1081,1231200.0],["1982-08-06",1.0966,1.1024,1.0852,1.1024,1662400.0],["1982-08-09",1.1081,1.1309,1.0852,1.1195,817200.0],["1982-08-10",1.1366,1.1538,1.1138,1.1252,714800.0],["1982-08-11",1.1423,1.1595,1.1252,1.1423,646800.0],["1982-08-12",1.1538,1.1595,1.1423,1.1423,588400.0],["1982-08-13",1.1481,1.1652,1.1252,1.1652,760000.0],["1982-08-16",1.1709,1.1937,1.1481,1.1481,1496800.0],["1982-08-17",1.1766,1.1995,1.1481,1.1937,1532000.0],["1982-08-18",1.1995,1.2166,1.1823,1.188,1092800.0],["1982-08-19",1.1709,1.1937,1.1423,1.1709,984400.0],["1982-08-20",1.2052,1.228,1.1766,1.2166,1328000.0],["1982-08-23",1.2394,1.2737,1.1995,1.2623,1428000.0],["1982-08-24",1.2223,1.2566,1.188,1.2223,2042800.0],["1982-08-25",1.2737,1.3251,1.2166,1.3251,2507600.0],["1982-08-26",1.3651,1.3994,1.3251,1.348,2952400.0],["1982-08-27",1.3194,1.3365,1.3023,1.3137,1338000.0],["1982-08-30",1.3023,1.3194,1.2851,1.3194,853200.0],["1982-08-31",1.2908,1.3137,1.2623,1.268,844400.0],["1982-09-01",1.268,1.2794,1.2566,1.2623,3346000.0],["1982-09-02",1.3023,1.3365,1.2623,1.3251,1438000.0],["1982-09-03",1.4108,1.4508,1.3651,1.3937,2949600.0],["1982-09-07",1.3879,1.3994,1.3708,1.3822,753200.0],["1982-09-08",1.3994,1.4222,1.3708,1.4165,2358400.0],["1982-09-09",1.4393,1.4622,1.4165,1.4165,2214800.0],["1982-09-10",1.3708,1.3879,1.348,1.3879,2549200.0],["1982-09-13",1.3765,1.3879,1.3651,1.3822,1424000.0],["1982-09-14",1.3937,1.4108,1.3765,1.3822,2018400.0],["1982-09-15",1.3994,1.4165,1.3765,1.4165,2434000.0],["1982-09-16",1.4222,1.4393,1.4051,1.4165,1278800.0],["1982-09-17",1.4051,1.4108,1.3937,1.3994,752800.0],["1982-09-20",1.4051,1.4279,1.3822,1.4165,900000.0],["1982-09-21",1.4222,1.4336,1.4051,1.4279,621200.0],["1982-09-22",1.4222,1.4565,1.3822,1.3822,969200.0],["1982-09-23",1.3708,1.3822,1.3594,1.3822,1443600.0],["1982-09-24",1.3651,1.3765,1.3537,1.3651,660000.0],["1982-09-27",1.3594,1.3708,1.3422,1.3708,418800.0],["1982-09-28",1.3765,1.3822,1.3651,1.3651,1103600.0],["1982-09-29",1.3537,1.3651,1.3365,1.348,535200.0],["1982-09-30",1.3251,1.348,1.3023,1.308,525200.0],["1982-10-01",1.3023,1.3194,1.2794,1.308,611600.0],["1982-10-04",1.3137,1.3308,1.2908,1.308,857600.0],["1982-10-05",1.3194,1.3365,1.2966,1.3308,530000.0],["1982-10-06",1.3708,1.3994,1.3422,1.3822,549200.0],["1982-10-07",1.3765,1.3994,1.348,1.3594,1139200.0],["1982-10-08",1.3822,1.3937,1.3651,1.3822,1190800.0],["1982-10-11",1.4222,1.4451,1.3937,1.4165,1966400.0],["1982-10-12",1.4908,1.5307,1.4508,1.4965,2947200.0],["1982-10-13",1.565,1.6164,1.5079,1.5879,2693200.0],["1982-10-14",1.6107,1.645,1.5764,1.5821,1742000.0],["1982-10-15",1.5993,1.6335,1.565,1.605,1815600.0],["1982-10-18",1.6278,1.645,1.6107,1.6393,1492400.0],["1982-10-19",1.6278,1.6678,1.5879,1.6221,1894800.0],["1982-10-20",1.6164,1.645,1.5879,1.645,1396800.0],["1982-10-21",1.6164,1.6393,1.5879,1.6221,1573200.0],["1982-10-22",1.6335,1.6678,1.5936,1.5993,2599600.0],["1982-10-25",1.4965,1.5193,1.4736,1.485,2579600.0],["1982-10-26",1.4736,1.5022,1.4393,1.485,2986400.0],["1982-10-27",1.4736,1.4965,1.4451,1.4622,1491600.0],["1982-10-28",1.4393,1.4565,1.4165,1.4165,1545600.0],["1982-10-29",1.3822,1.3937,1.3708,1.3822,2750000.0],["1982-11-01",1.3937,1.4165,1.3708,1.4165,1397200.0],["1982-11-02",1.4622,1.4793,1.4451,1.4451,1126000.0],["1982-11-03",1.4793,1.5022,1.4508,1.485,2883600.0],["1982-11-04",1.4908,1.5079,1.4679,1.4736,1438000.0],["1982-11-05",1.4622,1.4736,1.4508,1.4736,1060400.0],["1982-11-08",1.4336,1.4393,1.4222,1.4393,908400.0],["1982-11-09",1.4165,1.4451,1.3822,1.4451,1365200.0],["1982-11-10",1.4451,1.4736,1.4165,1.4393,1562400.0],["1982-11-11",1.4222,1.4336,1.4051,1.4336,805600.0],["1982-11-12",1.3994,1.4279,1.3708,1.3708,1638800.0],["1982-11-15",1.3765,1.3879,1.3651,1.3822,1874800.0],["1982-11-16",1.348,1.3651,1.3251,1.3594,3130000.0],["1982-11-17",1.3708,1.3879,1.3537,1.3879,2274000.0],["1982-11-18",1.4108,1.4279,1.3879,1.4222,1437200.0],["1982-11-19",1.4108,1.4336,1.3879,1.3937,1228400.0],["1982-11-22",1.3651,1.3879,1.3365,1.3422,1329600.0],["1982-11-23",1.3251,1.348,1.2966,1.2966,1144400.0],["1982-11-24",1.2966,1.3137,1.2794,1.308,1106400.0],["1982-11-26",1.308,1.3194,1.2966,1.3023,739200.0],["1982-11-29",1.3023,1.3137,1.2851,1.2908,1542400.0],["1982-11-30",1.3365,1.3879,1.2794,1.3879,2427200.0],["1982-12-01",1.3594,1.3879,1.3251,1.3594,1999600.0],["1982-12-02",1.3651,1.3822,1.348,1.3594,963200.0],["1982-12-03",1.3594,1.3765,1.3422,1.3708,967600.0],["1982-12-06",1.3937,1.4222,1.3594,1.4222,2378800.0],["1982-12-07",1.4165,1.4393,1.3937,1.4279,864000.0],["1982-12-08",1.4393,1.4622,1.4165,1.4393,1370000.0],["1982-12-09",1.4508,1.4965,1.4051,1.4508,1352000.0],["1982-12-10",1.4908,1.5136,1.4679,1.4965,2056800.0],["1982-12-13",1.485,1.5079,1.4622,1.4736,1262800.0],["1982-12-14",1.4565,1.4965,1.4165,1.4165,1318000.0],["1982-12-15",1.4336,1.4508,1.4108,1.4393,788000.0],["1982-12-16",1.4393,1.4508,1.4279,1.4393,885600.0],["1982-12-17",1.4736,1.4908,1.4565,1.485,741600.0],["1982-12-20",1.4908,1.5193,1.4622,1.4736,1248800.0],["1982-12-21",1.4622,1.485,1.4393,1.4793,743200.0],["1982-12-22",1.4793,1.4965,1.4622,1.4679,783600.0],["1982-12-23",1.4736,1.485,1.4565,1.4793,639200.0],["1982-12-27",1.4908,1.4965,1.4793,1.4908,719600.0],["1982-12-28",1.4793,1.5022,1.4565,1.4565,672400.0],["1982-12-29",1.4565,1.4679,1.4393,1.4622,656000.0],["1982-12-30",1.4679,1.4793,1.4508,1.4679,818000.0],["1982-12-31",1.4622,1.4679,1.4508,1.4622,438800.0],["1983-01-03",1.4508,1.4736,1.4222,1.4279,1703600.0],["1983-01-04",1.4679,1.5079,1.4222,1.5022,1184400.0],["1983-01-05",1.5422,1.5764,1.5079,1.5593,2155200.0],["1983-01-06",1.5879,1.6107,1.565,1.5879,2268400.0],["1983-01-07",1.5936,1.6164,1.565,1.5764,2309600.0],["1983-01-10",1.5593,1.5764,1.5422,1.565,723200.0],["1983-01-11",1.5536,1.565,1.5422,1.5479,997600.0],["1983-01-12",1.5479,1.565,1.5307,1.5307,1085600.0],["1983-01-13",1.4965,1.525,1.4622,1.4736,1230800.0],["1983-01-14",1.4793,1.4908,1.4679,1.4793,1395600.0],["1983-01-17",1.4736,1.4908,1.4565,1.4565,1113200.0],["1983-01-18",1.4565,1.4793,1.4279,1.4679,1688800.0],["1983-01-19",1.4793,1.4965,1.4622,1.4908,896400.0],["1983-01-20",1.5536,1.605,1.4965,1.605,2845200.0],["1983-01-21",1.5936,1.605,1.5764,1.5993,1776400.0],["1983-01-24",1.4965,1.5307,1.4622,1.4736,1581600.0],["1983-01-25",1.4451,1.4736,1.4108,1.4393,1358000.0],["1983-01-26",1.4679,1.4908,1.4393,1.4736,2678400.0],["1983-01-27",1.5022,1.5364,1.4679,1.5193,1289200.0],["1983-01-28",1.5307,1.5536,1.5079,1.5307,1256800.0],["1983-01-31",1.5079,1.525,1.4908,1.5136,1144800.0],["1983-02-01",1.4793,1.5079,1.4508,1.4565,1908000.0],["1983-02-02",1.4279,1.4451,1.4108,1.4393,2310000.0],["1983-02-03",1.4736,1.5022,1.4451,1.4965,1441200.0],["1983-02-04",1.5022,1.5422,1.4565,1.5364,3277600.0],["1983-02-07",1.5422,1.5593,1.525,1.5479,839200.0],["1983-02-08",1.525,1.5593,1.485,1.5079,3051200.0],["1983-02-09",1.5193,1.5422,1.4965,1.5364,1436800.0],["1983-02-10",1.5879,1.6278,1.5479,1.6107,3132000.0],["1983-02-11",1.605,1.6278,1.5764,1.5821,3276800.0],["1983-02-14",1.5764,1.5821,1.565,1.565,1229200.0],["1983-02-15",1.5879,1.6107,1.5593,1.5879,2178000.0],["1983-02-16",1.5993,1.6107,1.5821,1.5821,1331200.0],["1983-02-17",1.5936,1.6221,1.565,1.6107,1700400.0],["1983-02-18",1.6164,1.6335,1.5936,1.6164,1232000.0],["1983-02-22",1.565,1.5764,1.5479,1.5536,2036000.0],["1983-02-23",1.5593,1.5764,1.5422,1.565,1863600.0],["1983-02-24",1.6335,1.6678,1.5936,1.6621,2241600.0],["1983-02-25",1.6907,1.7135,1.6678,1.6792,3653600.0],["1983-02-28",1.645,1.6621,1.6221,1.645,2086400.0],["1983-03-01",1.6792,1.7021,1.6507,1.6907,1845600.0],["1983-03-02",1.6964,1.7192,1.6735,1.685,2822000.0],["1983-03-03",1.7021,1.7192,1.685,1.7021,2326000.0],["1983-03-04",1.6964,1.7135,1.6792,1.7135,2005200.0],["1983-03-07",1.7192,1.7306,1.7021,1.7306,1094000.0],["1983-03-08",1.6964,1.7306,1.6564,1.6564,1616800.0],["1983-03-09",1.6792,1.7021,1.6564,1.6907,1194000.0],["1983-03-10",1.7078,1.7306,1.6792,1.6907,1772800.0],["1983-03-11",1.685,1.7192,1.645,1.6735,681600.0],["1983-03-14",1.6907,1.7078,1.6735,1.6907,1317200.0],["1983-03-15",1.685,1.6964,1.6735,1.6792,1097200.0],["1983-03-16",1.645,1.6792,1.605,1.605,1245200.0],["1983-03-17",1.5879,1.5993,1.5707,1.5821,2651600.0],["1983-03-18",1.5936,1.5993,1.5821,1.5936,1229600.0],["1983-03-21",1.5936,1.6335,1.5536,1.6221,1957200.0],["1983-03-22",1.5993,1.6107,1.5879,1.5936,1676000.0],["1983-03-23",1.605,1.6164,1.5879,1.605,1008400.0],["1983-03-24",1.6164,1.6335,1.5993,1.6335,1800000.0],["1983-03-25",1.6393,1.6564,1.6164,1.6278,1310400.0],["1983-03-28",1.6221,1.6278,1.6107,1.6107,896400.0],["1983-03-29",1.6164,1.6278,1.605,1.6164,634000.0],["1983-03-30",1.645,1.6678,1.6221,1.6564,1095200.0],["1983-03-31",1.7763,1.7992,1.7478,1.7535,5254800.0],["1983-04-04",1.7535,1.7706,1.7364,1.7706,2473200.0],["1983-04-05",1.7535,1.7878,1.7135,1.7306,2532400.0],["1983-04-06",1.6964,1.7249,1.6678,1.6792,1609600.0],["1983-04-07",1.6792,1.6907,1.6621,1.685,939200.0],["1983-04-08",1.7078,1.7478,1.6621,1.7478,3068400.0],["1983-04-11",1.7763,1.7878,1.7649,1.7763,1749600.0],["1983-04-12",1.7649,1.7821,1.7421,1.7706,1350000.0],["1983-04-13",1.7535,1.7763,1.7249,1.7421,753600.0],["1983-04-14",1.7249,1.7421,1.7078,1.7192,417600.0],["1983-04-15",1.7249,1.7364,1.7078,1.7192,833600.0],["1983-04-18",1.6907,1.7192,1.6621,1.6907,1448000.0],["1983-04-19",1.6735,1.6792,1.6621,1.6735,1137200.0],["1983-04-20",1.685,1.6964,1.6735,1.6907,1052400.0],["1983-04-21",1.6678,1.6907,1.645,1.6564,1158000.0],["1983-04-22",1.6621,1.6735,1.645,1.6507,859600.0],["1983-04-25",1.6735,1.685,1.6564,1.6564,849200.0],["1983-04-26",1.7078,1.7649,1.6507,1.7592,1562400.0],["1983-04-27",1.8049,1.822,1.782,1.8049,2652400.0],["1983-04-28",1.822,1.8335,1.8049,1.822,2072000.0],["1983-04-29",1.8335,1.862,1.7992,1.862,2307600.0],["1983-05-02",1.8449,1.8677,1.8163,1.8277,2941200.0],["1983-05-03",1.7992,1.8163,1.782,1.8163,1964000.0],["1983-05-04",1.7992,1.8049,1.7878,1.7935,3658000.0],["1983-05-05",1.7364,1.7535,1.7192,1.7364,2308000.0],["1983-05-06",1.7649,1.7878,1.7364,1.7535,2101200.0],["1983-05-09",1.7592,1.7706,1.7478,1.7535,1148800.0],["1983-05-10",1.7535,1.7649,1.7421,1.7478,1246800.0],["1983-05-11",1.7706,1.7878,1.7535,1.7649,2173200.0],["1983-05-12",1.7763,1.7821,1.7649,1.7706,948400.0],["1983-05-13",1.7649,1.7763,1.7535,1.7535,657200.0],["1983-05-16",1.7649,1.8049,1.7249,1.7992,855200.0],["1983-05-17",1.7878,1.8049,1.7706,1.7878,1019600.0],["1983-05-18",1.7821,1.7992,1.7249,1.7364,1153200.0],["1983-05-19",1.7249,1.7364,1.6907,1.7078,1591200.0],["1983-05-20",1.6792,1.7021,1.6792,1.6907,1359200.0],["1983-05-23",1.6907,1.7306,1.6792,1.7249,2085600.0],["1983-05-24",1.7306,1.7535,1.7249,1.7535,1055200.0],["1983-05-25",1.7421,1.7478,1.7135,1.7364,961200.0],["1983-05-26",1.7364,1.7364,1.6964,1.6964,728000.0],["1983-05-27",1.6907,1.7078,1.685,1.7078,568000.0],["1983-05-31",1.6907,1.7021,1.6735,1.685,649600.0],["1983-06-01",1.6735,1.685,1.6393,1.6621,800800.0],["1983-06-02",1.6678,1.6678,1.645,1.6678,775200.0],["1983-06-03",1.6564,1.6621,1.6507,1.6564,775600.0],["1983-06-06",1.6507,1.6678,1.6278,1.6278,975200.0],["1983-06-07",1.6335,1.6393,1.5821,1.5821,1220400.0],["1983-06-08",1.5821,1.5936,1.5307,1.5536,1380800.0],["1983-06-09",1.5479,1.5707,1.5307,1.565,942400.0],["1983-06-10",1.5707,1.5936,1.5593,1.5821,1221200.0],["1983-06-13",1.5936,1.6278,1.5764,1.6278,1066000.0],["1983-06-14",1.6164,1.6507,1.6107,1.6278,1195600.0],["1983-06-15",1.6164,1.6221,1.5821,1.6107,695200.0],["1983-06-16",1.6221,1.685,1.605,1.6792,1878800.0],["1983-06-17",1.7021,1.7592,1.6964,1.7592,3381200.0],["1983-06-20",1.7535,1.7649,1.7364,1.7478,1374000.0],["1983-06-21",1.7421,1.7935,1.7249,1.7935,1546800.0],["1983-06-22",1.7992,1.822,1.7706,1.8049,1897600.0],["1983-06-23",1.7935,1.7992,1.7649,1.7763,993200.0],["1983-06-24",1.7763,1.8049,1.7649,1.7992,945600.0],["1983-06-27",1.8049,1.8049,1.7306,1.7421,1332400.0],["1983-06-28",1.7421,1.7649,1.7364,1.7478,1067200.0],["1983-06-29",1.7364,1.7935,1.7306,1.7649,868000.0],["1983-06-30",1.7763,1.7992,1.7649,1.7935,2269600.0],["1983-07-01",1.7821,1.7935,1.7763,1.7763,1194400.0],["1983-07-05",1.7478,1.7706,1.7364,1.7649,1472000.0],["1983-07-06",1.7706,1.8049,1.7706,1.8049,1620800.0],["1983-07-07",1.7878,1.822,1.7706,1.7878,3329600.0],["1983-07-08",1.782,1.7935,1.7649,1.7649,1487600.0],["1983-07-11",1.7649,1.7706,1.7535,1.7649,684000.0],["1983-07-12",1.7649,1.7649,1.7192,1.7306,756000.0],["1983-07-13",1.7249,1.7421,1.7192,1.7306,1596800.0],["1983-07-14",1.7306,1.7478,1.7249,1.7364,1362400.0],["1983-07-15",1.7364,1.7364,1.7135,1.7364,514000.0],["1983-07-18",1.7364,1.7421,1.7192,1.7364,677600.0],["1983-07-19",1.7421,1.7649,1.7364,1.7421,1120000.0],["1983-07-20",1.7535,1.7763,1.7535,1.7763,1649200.0],["1983-07-21",1.7592,1.7649,1.7192,1.7478,1324000.0],["1983-07-22",1.7392,1.7592,1.7192,1.7421,1400000.0],["1983-07-25",1.7364,1.7706,1.7249,1.7592,1076000.0],["1983-07-26",1.7478,1.7763,1.7421,1.7649,656400.0],["1983-07-27",1.7821,1.7992,1.7649,1.7706,1281600.0],["1983-07-28",1.7592,1.7763,1.7192,1.7249,605200.0],["1983-07-29",1.6907,1.6907,1.6278,1.645,6683600.0],["1983-08-01",1.6335,1.645,1.6107,1.6278,1478000.0],["1983-08-02",1.6278,1.6621,1.6221,1.6278,1170000.0],["1983-08-03",1.6335,1.6792,1.6278,1.6792,2748400.0],["1983-08-04",1.6621,1.6621,1.6221,1.645,2198400.0],["1983-08-05",1.6335,1.645,1.6164,1.6278,994400.0],["1983-08-08",1.6335,1.6335,1.5993,1.605,870400.0],["1983-08-09",1.605,1.645,1.605,1.645,646000.0],["1983-08-10",1.645,1.6964,1.6393,1.685,1506000.0],["1983-08-11",1.685,1.6964,1.6678,1.6792,1385200.0],["1983-08-12",1.6735,1.7021,1.6735,1.6964,768800.0],["1983-08-15",1.7078,1.7306,1.7021,1.7135,1128400.0],["1983-08-16",1.7135,1.7364,1.7078,1.7364,834000.0],["1983-08-17",1.7478,1.8049,1.7421,1.7878,1864000.0],["1983-08-18",1.7992,1.8106,1.7478,1.7478,3070000.0],["1983-08-19",1.7478,1.7649,1.7364,1.7535,818000.0],["1983-08-22",1.7935,1.7992,1.7706,1.782,2444000.0],["1983-08-23",1.7763,1.7821,1.7649,1.7763,908800.0],["1983-08-24",1.7649,1.7763,1.7192,1.7306,1925600.0],["1983-08-25",1.7306,1.7364,1.6964,1.7078,1114800.0],["1983-08-26",1.7135,1.7249,1.7021,1.7135,482000.0],["1983-08-29",1.7078,1.7078,1.6792,1.685,695600.0],["1983-08-30",1.685,1.7135,1.6792,1.6907,1063600.0],["1983-08-31",1.6907,1.7021,1.6735,1.685,1102400.0],["1983-09-01",1.7021,1.7021,1.685,1.6907,943600.0],["1983-09-02",1.7021,1.7078,1.6907,1.7021,775600.0],["1983-09-06",1.7249,1.7306,1.7021,1.7135,1104800.0],["1983-09-07",1.7192,1.7249,1.7078,1.7192,854000.0],["1983-09-08",1.7192,1.7249,1.7021,1.7192,660800.0],["1983-09-09",1.7078,1.7135,1.7021,1.7078,779200.0],["1983-09-12",1.7249,1.7249,1.645,1.6507,1336800.0],["1983-09-13",1.645,1.6564,1.6335,1.6564,1116400.0],["1983-09-14",1.6507,1.6564,1.6278,1.6393,983200.0],["1983-09-15",1.6221,1.6221,1.5993,1.605,2063200.0],["1983-09-16",1.5993,1.6164,1.5936,1.6107,1683200.0],["1983-09-19",1.6164,1.6735,1.6107,1.6735,1472800.0],["1983-09-20",1.6907,1.6907,1.6678,1.685,1455200.0],["1983-09-21",1.685,1.685,1.6621,1.6678,794400.0],["1983-09-22",1.6564,1.6735,1.6564,1.6678,543200.0],["1983-09-23",1.6792,1.6907,1.6621,1.685,1294400.0],["1983-09-26",1.6907,1.6964,1.6792,1.6907,3336000.0],["1983-09-27",1.6678,1.6735,1.6564,1.6678,1614800.0],["1983-09-28",1.6678,1.6735,1.6507,1.6678,1301200.0],["1983-09-29",1.6564,1.6678,1.645,1.645,1315600.0],["1983-09-30",1.6278,1.6335,1.5993,1.6278,1679200.0],["1983-10-03",1.5993,1.6335,1.5936,1.6278,1234800.0],["1983-10-04",1.6221,1.6278,1.5993,1.5993,1225600.0],["1983-10-05",1.5936,1.5936,1.5593,1.5821,2005600.0],["1983-10-06",1.5821,1.6221,1.5764,1.6164,1586000.0],["1983-10-07",1.6107,1.6221,1.5993,1.6164,901600.0],["1983-10-10",1.6107,1.6792,1.5993,1.6678,2645600.0],["1983-10-11",1.645,1.6735,1.6393,1.6621,1451600.0],["1983-10-12",1.6507,1.685,1.6507,1.6735,1044800.0],["1983-10-13",1.6792,1.685,1.6621,1.6792,493200.0],["1983-10-14",1.685,1.7192,1.6621,1.7192,1362800.0],["1983-10-17",1.7135,1.7364,1.7078,1.7249,1668800.0],["1983-10-18",1.7192,1.7478,1.6964,1.7306,1167200.0],["1983-10-19",1.7306,1.7306,1.685,1.6964,1232400.0],["1983-10-20",1.685,1.685,1.6621,1.685,384400.0],["1983-10-21",1.6678,1.6735,1.6507,1.6735,726000.0],["1983-10-24",1.6107,1.6678,1.605,1.6678,938400.0],["1983-10-25",1.6678,1.6964,1.6678,1.6678,601200.0],["1983-10-26",1.6735,1.6792,1.605,1.6164,2253200.0],["1983-10-27",1.605,1.605,1.565,1.5764,2010000.0],["1983-10-28",1.5764,1.5936,1.5707,1.5936,882800.0],["1983-10-31",1.5936,1.6221,1.5879,1.6107,702800.0],["1983-11-01",1.6164,1.6393,1.5993,1.6393,2244800.0],["1983-11-02",1.6221,1.6335,1.6164,1.6221,2720800.0],["1983-11-03",1.6278,1.645,1.6164,1.6164,950800.0],["1983-11-04",1.6164,1.6335,1.6107,1.6164,688400.0],["1983-11-07",1.605,1.605,1.5764,1.5821,738400.0],["1983-11-08",1.5821,1.5821,1.5536,1.5536,680800.0],["1983-11-09",1.5536,1.5707,1.5422,1.565,1156400.0],["1983-11-10",1.5479,1.5593,1.5422,1.5536,616000.0],["1983-11-11",1.5422,1.5707,1.5422,1.5593,556800.0],["1983-11-14",1.565,1.5821,1.5593,1.5764,979200.0],["1983-11-15",1.5707,1.5936,1.5707,1.5821,744000.0],["1983-11-16",1.5879,1.5993,1.5764,1.5879,717200.0],["1983-11-17",1.5879,1.5879,1.565,1.565,2179200.0],["1983-11-18",1.5764,1.5764,1.5307,1.5364,1291200.0],["1983-11-21",1.5422,1.5593,1.5193,1.5536,962400.0],["1983-11-22",1.5536,1.6107,1.5536,1.5879,2027600.0],["1983-11-23",1.6107,1.6164,1.5879,1.5993,2673200.0],["1983-11-25",1.5993,1.6107,1.5993,1.605,289600.0],["1983-11-28",1.5993,1.605,1.5821,1.5993,888800.0],["1983-11-29",1.5936,1.6278,1.5879,1.6221,1290800.0],["1983-11-30",1.6107,1.6107,1.5821,1.5821,1593200.0],["1983-12-01",1.5764,1.5936,1.565,1.5764,810000.0],["1983-12-02",1.5821,1.5936,1.5593,1.5593,1159600.0],["1983-12-05",1.565,1.6221,1.5593,1.6107,1225600.0],["1983-12-06",1.5993,1.605,1.5879,1.5993,1058400.0],["1983-12-07",1.5993,1.5993,1.5764,1.5764,703200.0],["1983-12-08",1.5821,1.5879,1.5593,1.565,879600.0],["1983-12-09",1.565,1.5821,1.5536,1.5821,1012000.0],["1983-12-12",1.5707,1.605,1.5707,1.5993,706800.0],["1983-12-13",1.5879,1.605,1.5821,1.5936,734000.0],["1983-12-14",1.5936,1.605,1.5821,1.5821,570400.0],["1983-12-15",1.5879,1.5879,1.5707,1.5707,828800.0],["1983-12-16",1.565,1.5764,1.5479,1.565,1096400.0],["1983-12-19",1.5593,1.565,1.5136,1.525,1217200.0],["1983-12-20",1.4965,1.5079,1.4565,1.4679,2111600.0],["1983-12-21",1.4965,1.5307,1.4908,1.5307,2855200.0],["1983-12-22",1.5136,1.5364,1.485,1.5307,1806400.0],["1983-12-23",1.5307,1.5479,1.525,1.5364,482400.0],["1983-12-27",1.5364,1.5593,1.5364,1.5593,785200.0],["1983-12-28",1.5821,1.5936,1.565,1.5936,1630000.0],["1983-12-29",1.5993,1.605,1.5707,1.5764,1628400.0],["1983-12-30",1.5879,1.5993,1.5764,1.5821,1095200.0],["1984-01-03",1.5821,1.5879,1.5536,1.5593,893200.0],["1984-01-04",1.5593,1.5936,1.5593,1.5936,1342000.0],["1984-01-05",1.605,1.605,1.5764,1.5879,1008000.0],["1984-01-06",1.5936,1.5993,1.565,1.5936,856800.0],["1984-01-09",1.5993,1.6107,1.5879,1.5936,1822800.0],["1984-01-10",1.5936,1.6164,1.5879,1.605,1479600.0],["1984-01-11",1.605,1.6107,1.5936,1.605,996000.0],["1984-01-12",1.5936,1.6221,1.5936,1.6164,817200.0],["1984-01-13",1.6221,1.6278,1.6107,1.6278,923600.0],["1984-01-16",1.6221,1.6278,1.605,1.6107,1006000.0],["1984-01-17",1.605,1.6107,1.5879,1.5993,770800.0],["1984-01-18",1.5993,1.5993,1.5593,1.5707,940000.0],["1984-01-19",1.5764,1.6278,1.565,1.6107,1647200.0],["1984-01-20",1.6107,1.6507,1.6107,1.6393,2176400.0],["1984-01-23",1.645,1.6507,1.6335,1.6393,530000.0],["1984-01-24",1.6393,1.6507,1.6107,1.6164,1698800.0],["1984-01-25",1.6335,1.645,1.6278,1.6335,1866400.0],["1984-01-26",1.6278,1.6507,1.6221,1.6278,1090400.0],["1984-01-27",1.6335,1.6335,1.5879,1.6221,1089200.0],["1984-01-30",1.6335,1.6507,1.6278,1.6507,925600.0],["1984-01-31",1.6564,1.6735,1.645,1.6735,1102400.0],["1984-02-01",1.6735,1.685,1.6507,1.6621,1648800.0],["1984-02-02",1.6564,1.6964,1.6507,1.6964,1391600.0],["1984-02-03",1.6964,1.7021,1.6621,1.6678,1603600.0],["1984-02-06",1.6278,1.6393,1.5936,1.5993,2741600.0],["1984-02-07",1.5879,1.5936,1.5764,1.5879,1020800.0],["1984-02-08",1.5764,1.5879,1.5479,1.5536,1164000.0],["1984-02-09",1.5422,1.5707,1.5364,1.5422,1898000.0],["1984-02-10",1.5536,1.5593,1.5422,1.5479,1134800.0],["1984-02-13",1.5536,1.5593,1.5364,1.5536,1115200.0],["1984-02-14",1.5536,1.5764,1.5479,1.565,786800.0],["1984-02-15",1.5764,1.5821,1.5593,1.5707,909600.0],["1984-02-16",1.5764,1.5993,1.5707,1.5879,873600.0],["1984-02-17",1.5879,1.6393,1.5879,1.6393,1834000.0],["1984-02-21",1.6164,1.6507,1.6164,1.6507,1140400.0],["1984-02-22",1.6507,1.6792,1.6393,1.6507,1187600.0],["1984-02-23",1.6507,1.6792,1.6278,1.6678,1950400.0],["1984-02-24",1.6564,1.6792,1.6564,1.6735,831600.0],["1984-02-27",1.6792,1.7535,1.6735,1.7364,2823200.0],["1984-02-28",1.7249,1.7364,1.7078,1.7135,1604400.0],["1984-02-29",1.6964,1.7192,1.6907,1.6907,1600400.0],["1984-03-01",1.645,1.645,1.645,1.645,1374400.0],["1984-03-02",1.645,1.6621,1.6335,1.6335,874000.0],["1984-03-05",1.6335,1.6335,1.605,1.6335,815600.0],["1984-03-06",1.5993,1.6107,1.5536,1.5593,3879200.0],["1984-03-07",1.5307,1.5536,1.5193,1.5479,2206000.0],["1984-03-08",1.525,1.565,1.525,1.565,1609600.0],["1984-03-09",1.5536,1.5764,1.5422,1.5764,748000.0],["1984-03-12",1.565,1.5764,1.5422,1.5764,1683600.0],["1984-03-13",1.5707,1.5821,1.5593,1.5707,694000.0],["1984-03-14",1.565,1.5764,1.5422,1.5536,1520000.0],["1984-03-15",1.5422,1.5764,1.5422,1.5764,991200.0],["1984-03-16",1.5936,1.6278,1.5536,1.5764,986000.0],["1984-03-19",1.565,1.5707,1.5364,1.5479,783200.0],["1984-03-20",1.5479,1.5707,1.5479,1.5707,912000.0],["1984-03-21",1.565,1.5821,1.565,1.5707,806000.0],["1984-03-22",1.5707,1.5764,1.5364,1.5422,1381200.0],["1984-03-23",1.5536,1.5536,1.5193,1.5479,992400.0],["1984-03-26",1.5536,1.5821,1.5479,1.5764,1520800.0],["1984-03-27",1.5821,1.6107,1.5764,1.5993,1281200.0],["1984-03-28",1.5993,1.645,1.5993,1.6393,1534800.0],["1984-03-29",1.6335,1.6735,1.6278,1.6621,2635200.0],["1984-03-30",1.6621,1.7306,1.6621,1.7078,2308000.0],["1984-04-02",1.7306,1.7421,1.7078,1.7078,2422800.0],["1984-04-03",1.7078,1.7192,1.7021,1.7135,1049600.0],["1984-04-04",1.7021,1.7078,1.685,1.6907,845200.0],["1984-04-05",1.6964,1.7078,1.6621,1.6678,1253600.0],["1984-04-06",1.6678,1.6735,1.6564,1.6735,2048800.0],["1984-04-09",1.6907,1.6964,1.6735,1.6907,3107200.0],["1984-04-10",1.6907,1.7135,1.685,1.7078,3098400.0],["1984-04-11",1.7078,1.7135,1.7021,1.7078,1290800.0],["1984-04-12",1.7135,1.7821,1.7021,1.7706,1759600.0],["1984-04-13",1.782,1.8392,1.7763,1.782,3242400.0],["1984-04-16",1.7706,1.822,1.7649,1.8106,1367200.0],["1984-04-17",1.8163,1.8335,1.8106,1.8277,3134000.0],["1984-04-18",1.822,1.8335,1.7935,1.7992,1618800.0],["1984-04-19",1.7763,1.7992,1.7535,1.7992,1577200.0],["1984-04-23",1.7592,1.7992,1.7306,1.7364,1200000.0],["1984-04-24",1.7478,1.7821,1.7421,1.7706,1672000.0],["1984-04-25",1.7592,1.7763,1.7535,1.7706,1371200.0],["1984-04-26",1.7706,1.7935,1.7649,1.7935,1512800.0],["1984-04-27",1.7935,1.8049,1.782,1.7935,1240800.0],["1984-04-30",1.7935,1.8106,1.7763,1.8106,1024800.0],["1984-05-01",1.7992,1.8106,1.7763,1.7935,2764000.0],["1984-05-02",1.7878,1.7935,1.7478,1.7478,1470800.0],["1984-05-03",1.7421,1.7649,1.7421,1.7649,3002800.0],["1984-05-04",1.7638,1.7696,1.7463,1.758,2950400.0],["1984-05-07",1.7522,1.7812,1.7463,1.7754,1311600.0],["1984-05-08",1.7696,1.8102,1.7638,1.8102,2392000.0],["1984-05-09",1.816,1.8334,1.7638,1.7986,1361600.0],["1984-05-10",1.8102,1.8334,1.8044,1.8276,1980000.0],["1984-05-11",1.8218,1.8218,1.7696,1.7986,1405600.0],["1984-05-14",1.7986,1.8044,1.7463,1.7522,1146800.0],["1984-05-15",1.758,1.7638,1.7347,1.7522,1184400.0],["1984-05-16",1.7638,1.787,1.7638,1.7696,1240400.0],["1984-05-17",1.7754,1.7812,1.7231,1.7522,1128000.0],["1984-05-18",1.7522,1.7754,1.7463,1.7696,847200.0],["1984-05-21",1.7812,1.7812,1.7289,1.7347,1310400.0],["1984-05-22",1.7347,1.7522,1.7231,1.7289,2537600.0],["1984-05-23",1.7289,1.7347,1.7231,1.7289,1624800.0],["1984-05-24",1.7289,1.7347,1.6999,1.7057,2005200.0],["1984-05-25",1.6941,1.7231,1.6941,1.7173,850800.0],["1984-05-29",1.7289,1.7289,1.6999,1.7057,1031600.0],["1984-05-30",1.7115,1.7289,1.6999,1.7173,1174800.0],["1984-05-31",1.7289,1.7289,1.7057,1.7289,3292800.0],["1984-06-01",1.7638,1.7638,1.7405,1.7522,1890800.0],["1984-06-04",1.7522,1.7638,1.7463,1.7522,968400.0],["1984-06-05",1.7347,1.7463,1.7289,1.7347,1423600.0],["1984-06-06",1.7347,1.7522,1.7173,1.7405,1182400.0],["1984-06-07",1.7405,1.7405,1.7231,1.7347,612400.0],["1984-06-08",1.7289,1.7347,1.7231,1.7347,424000.0],["1984-06-11",1.7231,1.7289,1.7115,1.7231,646000.0],["1984-06-12",1.7173,1.7173,1.6999,1.6999,1034400.0],["1984-06-13",1.6999,1.6999,1.6709,1.6825,1951600.0],["1984-06-14",1.6709,1.6709,1.6245,1.6303,2288400.0],["1984-06-15",1.6303,1.6303,1.6071,1.6071,2032800.0],["1984-06-18",1.6013,1.6593,1.5897,1.6477,2117200.0],["1984-06-19",1.6361,1.6535,1.6361,1.6477,1295200.0],["1984-06-20",1.6245,1.6593,1.6071,1.6593,1766800.0],["1984-06-21",1.6535,1.6651,1.6245,1.6245,1158800.0],["1984-06-22",1.6245,1.6245,1.6071,1.6071,851200.0],["1984-06-25",1.6129,1.6187,1.6013,1.6071,706800.0],["1984-06-26",1.6071,1.6071,1.5897,1.5897,790000.0],["1984-06-27",1.5897,1.5955,1.5781,1.5839,712000.0],["1984-06-28",1.5839,1.6129,1.5781,1.6071,1576400.0],["1984-06-29",1.6129,1.6419,1.6129,1.6245,2301200.0],["1984-07-02",1.6245,1.6767,1.6245,1.6709,1362800.0],["1984-07-03",1.6709,1.6709,1.6535,1.6709,970000.0],["1984-07-05",1.6709,1.6709,1.6361,1.6361,1098000.0],["1984-07-06",1.6361,1.6361,1.5897,1.6071,1130000.0],["1984-07-09",1.6071,1.6361,1.6013,1.6303,664000.0],["1984-07-10",1.6187,1.6187,1.5955,1.6013,730000.0],["1984-07-11",1.5955,1.5955,1.5491,1.5549,2045200.0],["1984-07-12",1.5549,1.5549,1.5085,1.5259,927600.0],["1984-07-13",1.5259,1.5607,1.5201,1.5549,1731200.0],["1984-07-16",1.5549,1.5549,1.5201,1.5433,1220800.0],["1984-07-17",1.5433,1.5491,1.5259,1.5375,1038800.0],["1984-07-18",1.5375,1.5375,1.5085,1.5201,1085200.0],["1984-07-19",1.5201,1.5259,1.5085,1.5085,1254800.0],["1984-07-20",1.5085,1.5201,1.5027,1.5085,1153200.0],["1984-07-23",1.5085,1.5085,1.4795,1.4969,1864000.0],["1984-07-24",1.4969,1.5143,1.4969,1.4969,775600.0],["1984-07-25",1.4969,1.5317,1.4795,1.5259,974400.0],["1984-07-26",1.5259,1.5259,1.5027,1.5201,1329600.0],["1984-07-27",1.5143,1.5201,1.4505,1.4505,1602400.0],["1984-07-30",1.4389,1.4795,1.4389,1.4679,1503200.0],["1984-07-31",1.4679,1.4853,1.4563,1.4621,1466400.0],["1984-08-01",1.4679,1.5027,1.4679,1.4969,1512400.0],["1984-08-02",1.4969,1.5085,1.4737,1.4795,1270000.0],["1984-08-03",1.4853,1.5201,1.4679,1.5201,2475200.0],["1984-08-06",1.5307,1.5839,1.5248,1.5603,2497600.0],["1984-08-07",1.5603,1.5957,1.5544,1.5898,1496000.0],["1984-08-08",1.6194,1.6312,1.6135,1.6253,2415600.0],["1984-08-09",1.6194,1.6785,1.6135,1.6607,1667200.0],["1984-08-10",1.7376,1.7376,1.6844,1.6844,2378400.0],["1984-08-13",1.6785,1.6962,1.6666,1.6962,656000.0],["1984-08-14",1.6903,1.7198,1.6903,1.708,1085200.0],["1984-08-15",1.7021,1.708,1.6666,1.6666,1803200.0],["1984-08-16",1.6726,1.6726,1.6371,1.6489,1696400.0],["1984-08-17",1.643,1.6489,1.6135,1.6194,1416400.0],["1984-08-20",1.6194,1.6371,1.6075,1.6371,1374000.0],["1984-08-21",1.643,1.6903,1.6371,1.6726,1472000.0],["1984-08-22",1.6844,1.7139,1.6785,1.6962,1373200.0],["1984-08-23",1.7021,1.708,1.6903,1.6962,715200.0],["1984-08-24",1.6844,1.708,1.6785,1.7021,781600.0],["1984-08-27",1.708,1.708,1.6726,1.6844,548400.0],["1984-08-28",1.6844,1.7257,1.6785,1.7257,1019600.0],["1984-08-29",1.7198,1.7494,1.7198,1.7198,1260800.0],["1984-08-30",1.7317,1.7376,1.7198,1.7317,746000.0],["1984-08-31",1.7198,1.7257,1.708,1.7139,1377600.0],["1984-09-04",1.7021,1.7139,1.6962,1.7021,482400.0],["1984-09-05",1.6903,1.6962,1.6666,1.6844,1471600.0],["1984-09-06",1.6785,1.6962,1.6666,1.6903,1081200.0],["1984-09-07",1.6903,1.6962,1.6785,1.6903,730800.0],["1984-09-10",1.6785,1.7021,1.6785,1.6844,920400.0],["1984-09-11",1.7021,1.708,1.6312,1.643,1286800.0],["1984-09-12",1.6548,1.6607,1.6371,1.6548,1810400.0],["1984-09-13",1.6548,1.7139,1.6548,1.6962,1435200.0],["1984-09-14",1.7139,1.7198,1.6962,1.7139,2300800.0],["1984-09-17",1.708,1.7257,1.6962,1.7139,2187200.0],["1984-09-18",1.7021,1.7198,1.7021,1.7139,1800400.0],["1984-09-19",1.708,1.7198,1.7021,1.708,1863600.0],["1984-09-20",1.6962,1.708,1.6903,1.708,845200.0],["1984-09-21",1.7021,1.7257,1.6548,1.6548,1646400.0],["1984-09-24",1.6607,1.6903,1.6607,1.6785,637600.0],["1984-09-25",1.6785,1.7257,1.6726,1.7198,1145200.0],["1984-09-26",1.7257,1.7494,1.7198,1.7257,862400.0],["1984-09-27",1.7376,1.7376,1.7139,1.7198,603200.0],["1984-09-28",1.7257,1.7257,1.7021,1.7198,990800.0],["1984-10-01",1.7198,1.7198,1.6962,1.7021,740400.0],["1984-10-02",1.7021,1.7257,1.7021,1.7139,1583200.0],["1984-10-03",1.7139,1.7376,1.708,1.7376,959200.0],["1984-10-04",1.7257,1.7376,1.7139,1.7317,541600.0],["1984-10-05",1.7317,1.7317,1.6962,1.6962,729600.0],["1984-10-08",1.7021,1.7021,1.6844,1.6903,319200.0],["1984-10-09",1.6903,1.6903,1.6607,1.6666,572800.0],["1984-10-10",1.6666,1.6666,1.6253,1.643,1862000.0],["1984-10-11",1.643,1.6489,1.6194,1.6312,648000.0],["1984-10-12",1.643,1.6607,1.6312,1.6489,828000.0],["1984-10-15",1.6548,1.6903,1.6489,1.6785,723600.0],["1984-10-16",1.6666,1.6666,1.6312,1.6489,624400.0],["1984-10-17",1.6194,1.6312,1.578,1.5839,2687200.0],["1984-10-18",1.5603,1.5839,1.513,1.5603,2944400.0],["1984-10-19",1.5366,1.5662,1.513,1.5544,2899600.0],["1984-10-22",1.5425,1.5662,1.5307,1.5307,1794800.0],["1984-10-23",1.5366,1.5662,1.5366,1.5425,1691200.0],["1984-10-24",1.5425,1.5662,1.5425,1.5603,2056800.0],["1984-10-25",1.5603,1.5839,1.5544,1.5721,2002000.0],["1984-10-26",1.5603,1.5839,1.5544,1.578,778000.0],["1984-10-29",1.5603,1.5721,1.5307,1.5307,3635600.0],["1984-10-30",1.5366,1.5839,1.5366,1.5662,4352000.0],["1984-10-31",1.5603,1.5662,1.5425,1.5484,1746800.0],["1984-11-01",1.5603,1.5721,1.5544,1.5721,1862800.0],["1984-11-02",1.5662,1.578,1.5662,1.5721,1545200.0],["1984-11-05",1.5769,1.595,1.5769,1.5889,2096000.0],["1984-11-06",1.595,1.619,1.5889,1.613,1176800.0],["1984-11-07",1.601,1.613,1.595,1.607,1622000.0],["1984-11-08",1.607,1.619,1.601,1.619,1149200.0],["1984-11-09",1.6251,1.6311,1.601,1.601,984000.0],["1984-11-12",1.601,1.601,1.5709,1.5889,1080400.0],["1984-11-13",1.5889,1.595,1.5649,1.5829,793200.0],["1984-11-14",1.5769,1.601,1.5769,1.5829,744000.0],["1984-11-15",1.5829,1.6371,1.5829,1.6251,1497600.0],["1984-11-16",1.601,1.6311,1.601,1.601,1166000.0],["1984-11-19",1.613,1.619,1.5769,1.5829,1113600.0],["1984-11-20",1.5829,1.601,1.5769,1.601,1060800.0],["1984-11-21",1.595,1.619,1.5709,1.607,744000.0],["1984-11-23",1.619,1.6311,1.607,1.619,1317600.0],["1984-11-26",1.607,1.613,1.5709,1.5769,1122000.0],["1984-11-27",1.5829,1.607,1.5709,1.595,1207200.0],["1984-11-28",1.595,1.613,1.5829,1.601,1126000.0],["1984-11-29",1.595,1.607,1.5889,1.5889,1039600.0],["1984-11-30",1.5769,1.595,1.5709,1.595,1084800.0],["1984-12-03",1.5889,1.5889,1.5408,1.5528,1806400.0],["1984-12-04",1.5649,1.607,1.5588,1.5829,1145600.0],["1984-12-05",1.5889,1.601,1.5649,1.5889,985200.0],["1984-12-06",1.5889,1.613,1.5829,1.5829,2405600.0],["1984-12-07",1.5649,1.5889,1.5588,1.5649,965600.0],["1984-12-10",1.5588,1.595,1.5588,1.595,1158400.0],["1984-12-11",1.5889,1.5889,1.5769,1.5829,703600.0],["1984-12-12",1.5829,1.595,1.5528,1.5588,1230800.0],["1984-12-13",1.5408,1.5528,1.5227,1.5288,1694800.0],["1984-12-14",1.5288,1.5408,1.4987,1.4987,1347200.0],["1984-12-17",1.5107,1.5227,1.4926,1.5107,1121600.0],["1984-12-18",1.5167,1.5348,1.4987,1.5288,3214400.0],["1984-12-19",1.5288,1.5288,1.4625,1.4746,1964000.0],["1984-12-20",1.4565,1.4987,1.4445,1.4625,2254800.0],["1984-12-21",1.4625,1.4686,1.4505,1.4505,2281200.0],["1984-12-24",1.4565,1.4926,1.4565,1.4926,1138800.0],["1984-12-26",1.4926,1.4926,1.4686,1.4686,844400.0],["1984-12-27",1.4806,1.4866,1.4746,1.4806,1046000.0],["1984-12-28",1.4806,1.5288,1.4746,1.4926,1202400.0],["1984-12-31",1.5047,1.5167,1.4926,1.5047,1334800.0],["1985-01-02",1.4987,1.4987,1.4565,1.4625,1468800.0],["1985-01-03",1.4445,1.4866,1.4445,1.4445,1722000.0],["1985-01-04",1.4445,1.4625,1.4385,1.4385,910000.0],["1985-01-07",1.4625,1.4686,1.4204,1.4264,2650000.0],["1985-01-08",1.4264,1.4325,1.4084,1.4264,1808400.0],["1985-01-09",1.4385,1.4445,1.4325,1.4445,1116800.0],["1985-01-10",1.4325,1.4686,1.4204,1.4625,2436400.0],["1985-01-11",1.4686,1.4866,1.4565,1.4625,2931600.0],["1985-01-14",1.4686,1.5107,1.4625,1.4987,2096000.0],["1985-01-15",1.5107,1.5709,1.4866,1.4987,2522000.0],["1985-01-16",1.4926,1.5167,1.4926,1.5107,1545200.0],["1985-01-17",1.5107,1.5107,1.4926,1.5047,1106000.0],["1985-01-18",1.5047,1.5107,1.4987,1.4987,840800.0],["1985-01-21",1.5167,1.5769,1.5107,1.5709,2731600.0],["1985-01-22",1.5769,1.601,1.5709,1.601,3079200.0],["1985-01-23",1.5889,1.601,1.5769,1.5889,1822800.0],["1985-01-24",1.5889,1.595,1.5468,1.5769,1468800.0],["1985-01-25",1.5348,1.5408,1.5047,1.5107,2166800.0],["1985-01-28",1.5047,1.5107,1.4866,1.4987,1968400.0],["1985-01-29",1.4987,1.5468,1.4866,1.5408,2892800.0],["1985-01-30",1.5889,1.6311,1.5829,1.6251,4936000.0],["1985-01-31",1.613,1.6491,1.613,1.6491,2353600.0],["1985-02-01",1.6431,1.6612,1.619,1.6491,3035600.0],["1985-02-04",1.6356,1.654,1.6295,1.654,4004000.0],["1985-02-05",1.6663,1.6847,1.654,1.6602,2181200.0],["1985-02-06",1.6663,1.6724,1.6479,1.654,1278000.0],["1985-02-07",1.6663,1.703,1.6602,1.6785,1861600.0],["1985-02-08",1.6724,1.6785,1.654,1.6724,1940400.0],["1985-02-11",1.6663,1.6724,1.6602,1.6663,773200.0],["1985-02-12",1.654,1.6847,1.6479,1.6847,760800.0],["1985-02-13",1.6847,1.7398,1.6724,1.7153,2706400.0],["1985-02-14",1.703,1.7153,1.6847,1.6847,1655200.0],["1985-02-15",1.6908,1.6908,1.6295,1.6418,1697600.0],["1985-02-19",1.6356,1.654,1.6356,1.654,784400.0],["1985-02-20",1.6479,1.6785,1.6479,1.6785,1205600.0],["1985-02-21",1.6847,1.7275,1.6785,1.7153,1764800.0],["1985-02-22",1.7337,1.7398,1.7153,1.7275,2617200.0],["1985-02-25",1.7153,1.7275,1.6969,1.703,1361600.0],["1985-02-26",1.703,1.7153,1.6969,1.703,1288800.0],["1985-02-27",1.7092,1.7153,1.6847,1.703,1932800.0],["1985-02-28",1.6908,1.6969,1.6785,1.6969,1462000.0],["1985-03-01",1.703,1.7582,1.6969,1.7459,1593200.0],["1985-03-04",1.7582,1.7582,1.6908,1.703,1632800.0],["1985-03-05",1.703,1.7153,1.6847,1.703,1309200.0],["1985-03-06",1.703,1.7214,1.6908,1.6969,1420400.0],["1985-03-07",1.6908,1.7153,1.6847,1.7092,1201600.0],["1985-03-08",1.7092,1.7092,1.6908,1.703,731600.0],["1985-03-11",1.6969,1.7459,1.6602,1.6663,1751200.0],["1985-03-12",1.6663,1.6847,1.654,1.6724,1441200.0],["1985-03-13",1.6663,1.6785,1.6602,1.6724,667600.0],["1985-03-14",1.6602,1.6908,1.6602,1.6785,1012400.0],["1985-03-15",1.6724,1.6908,1.6173,1.6173,1666800.0],["1985-03-18",1.6418,1.6602,1.6356,1.654,1970000.0],["1985-03-19",1.654,1.6847,1.6479,1.6847,1471200.0],["1985-03-20",1.6724,1.6847,1.6663,1.6847,951200.0],["1985-03-21",1.6785,1.6908,1.6663,1.6663,942000.0],["1985-03-22",1.6663,1.6785,1.6663,1.6724,624000.0],["1985-03-25",1.6663,1.6908,1.6663,1.6847,678400.0],["1985-03-26",1.6908,1.6969,1.6602,1.6785,1532800.0],["1985-03-27",1.6724,1.6908,1.6724,1.6908,893600.0],["1985-03-28",1.6969,1.703,1.6847,1.6969,986800.0],["1985-03-29",1.6969,1.7092,1.6847,1.7092,908800.0],["1985-04-01",1.6969,1.7275,1.6969,1.7153,2321600.0],["1985-04-02",1.7153,1.7337,1.7092,1.7214,1623200.0],["1985-04-03",1.7092,1.7275,1.703,1.7275,793600.0],["1985-04-04",1.7214,1.7275,1.7092,1.7153,742000.0],["1985-04-08",1.7092,1.7337,1.703,1.7275,1351600.0],["1985-04-09",1.7214,1.7337,1.7153,1.7275,1330800.0],["1985-04-10",1.7275,1.7337,1.7153,1.7214,1048400.0],["1985-04-11",1.7275,1.7337,1.6847,1.6908,2115600.0],["1985-04-12",1.6908,1.6908,1.6785,1.6908,1578000.0],["1985-04-15",1.6969,1.703,1.6847,1.6969,780400.0],["1985-04-16",1.7092,1.7153,1.6969,1.7092,2388000.0],["1985-04-17",1.7214,1.7214,1.6969,1.7092,1111600.0],["1985-04-18",1.7153,1.7214,1.6969,1.7092,1086400.0],["1985-04-19",1.7092,1.7275,1.6908,1.7214,1930000.0],["1985-04-22",1.7214,1.7398,1.7092,1.7398,1671600.0],["1985-04-23",1.7398,1.7827,1.7337,1.7704,2655600.0],["1985-04-24",1.7765,1.8133,1.7765,1.8133,2124800.0],["1985-04-25",1.8133,1.8317,1.8011,1.8256,1577200.0],["1985-04-26",1.8133,1.8133,1.7704,1.7827,1106800.0],["1985-04-29",1.8072,1.8194,1.7888,1.8072,2092400.0],["1985-04-30",1.8133,1.8317,1.8011,1.8194,2084800.0],["1985-05-01",1.7949,1.8194,1.7827,1.7949,2659600.0],["1985-05-02",1.7949,1.8011,1.7827,1.8011,913200.0],["1985-05-03",1.8011,1.8072,1.7888,1.8072,1468400.0],["1985-05-06",1.8122,1.8308,1.7997,1.8246,2077600.0],["1985-05-07",1.8246,1.8308,1.7997,1.7997,1258000.0],["1985-05-08",1.781,1.8059,1.7437,1.7561,1758800.0],["1985-05-09",1.7561,1.7686,1.7499,1.7561,1375200.0],["1985-05-10",1.7623,1.7748,1.7437,1.7561,1409200.0],["1985-05-13",1.7499,1.7686,1.7437,1.7686,1415600.0],["1985-05-14",1.7686,1.7686,1.7499,1.7499,1132800.0],["1985-05-15",1.7499,1.7561,1.725,1.7437,2791200.0],["1985-05-16",1.7437,1.7499,1.7187,1.725,1282000.0],["1985-05-17",1.7187,1.7312,1.7063,1.7125,1698800.0],["1985-05-20",1.7312,1.7437,1.7187,1.725,1156800.0],["1985-05-21",1.7312,1.7623,1.725,1.7561,1658800.0],["1985-05-22",1.7561,1.7748,1.7499,1.7686,1249600.0],["1985-05-23",1.7623,1.8122,1.7561,1.8122,1844400.0],["1985-05-24",1.8059,1.8059,1.7686,1.7686,1072400.0],["1985-05-28",1.7748,1.781,1.725,1.7437,1705200.0],["1985-05-29",1.7499,1.7499,1.7312,1.7437,1215600.0],["1985-05-30",1.7437,1.781,1.7437,1.781,1634400.0],["1985-05-31",1.7748,1.7872,1.7686,1.781,1436000.0],["1985-06-03",1.781,1.7872,1.7623,1.7748,1417200.0],["1985-06-04",1.7623,1.7686,1.7437,1.7623,1576000.0],["1985-06-05",1.7686,1.781,1.7623,1.781,1426400.0],["1985-06-06",1.7686,1.7872,1.7623,1.7748,2199200.0],["1985-06-07",1.781,1.781,1.7561,1.7686,1659600.0],["1985-06-10",1.7686,1.7748,1.7561,1.7748,688400.0],["1985-06-11",1.7686,1.781,1.7623,1.781,1613600.0],["1985-06-12",1.7935,1.8122,1.7873,1.7935,3064000.0],["1985-06-13",1.8059,1.8059,1.7873,1.7935,2346400.0],["1985-06-14",1.8059,1.8122,1.7997,1.8122,1025200.0],["1985-06-17",1.8122,1.8184,1.7997,1.8122,1772400.0],["1985-06-18",1.8059,1.8122,1.7935,1.8059,1032400.0],["1985-06-19",1.7997,1.8059,1.7872,1.7872,998400.0],["1985-06-20",1.7873,1.8059,1.781,1.7935,951200.0],["1985-06-21",1.7997,1.8246,1.7997,1.8246,2701200.0],["1985-06-24",1.8122,1.8246,1.8059,1.8246,806400.0],["1985-06-25",1.8246,1.8558,1.8184,1.8433,1770000.0],["1985-06-26",1.8371,1.8495,1.8308,1.8433,802400.0],["1985-06-27",1.8433,1.862,1.8371,1.862,1495200.0],["1985-06-28",1.862,1.862,1.8495,1.862,1561600.0],["1985-07-01",1.8308,1.862,1.8184,1.8558,1231200.0],["1985-07-02",1.8495,1.862,1.8433,1.862,1749600.0],["1985-07-03",1.8558,1.8558,1.8308,1.8433,910000.0],["1985-07-05",1.8308,1.8433,1.8308,1.8308,553600.0],["1985-07-08",1.8184,1.8495,1.8059,1.8495,1632800.0],["1985-07-09",1.8495,1.9056,1.8433,1.8931,2594800.0],["1985-07-10",1.8931,1.8993,1.8744,1.8931,1575600.0],["1985-07-11",1.8869,1.8869,1.862,1.8682,1184000.0],["1985-07-12",1.862,1.8682,1.8433,1.8558,768400.0],["1985-07-15",1.8495,1.8557,1.8184,1.8184,1245200.0],["1985-07-16",1.8184,1.8246,1.7873,1.7935,1999200.0],["1985-07-17",1.7997,1.8246,1.7935,1.8246,1540000.0],["1985-07-18",1.8184,1.8246,1.7997,1.7997,843600.0],["1985-07-19",1.8059,1.8246,1.7935,1.8246,1560000.0],["1985-07-22",1.8122,1.8184,1.781,1.7935,1140400.0],["1985-07-23",1.781,1.7935,1.7686,1.7748,2108000.0],["1985-07-24",1.7686,1.8558,1.7623,1.8558,2507600.0],["1985-07-25",1.8807,1.918,1.8682,1.8931,3400400.0],["1985-07-26",1.918,1.9429,1.9118,1.9243,2278000.0],["1985-07-29",1.918,1.9243,1.8931,1.9118,1734400.0],["1985-07-30",1.9056,1.918,1.8869,1.8869,978800.0],["1985-07-31",1.8744,1.8869,1.8246,1.8308,1720000.0],["1985-08-01",1.8184,1.8184,1.7686,1.7997,2773600.0],["1985-08-02",1.8059,1.8495,1.8059,1.8495,1623200.0],["1985-08-05",1.8799,1.8862,1.8356,1.8799,1572800.0],["1985-08-06",1.8862,1.8989,1.8483,1.8546,1404400.0],["1985-08-07",1.8546,1.8736,1.8546,1.8736,873200.0],["1985-08-08",1.8609,1.8926,1.8546,1.8926,923200.0],["1985-08-09",1.8926,1.8989,1.8672,1.8672,955200.0],["1985-08-12",1.8672,1.8672,1.8546,1.8546,1122000.0],["1985-08-13",1.8609,1.8672,1.8483,1.8546,757600.0],["1985-08-14",1.8672,1.8799,1.8546,1.8736,844800.0],["1985-08-15",1.8799,1.8799,1.8546,1.8672,1367200.0],["1985-08-16",1.8546,1.8736,1.8483,1.8609,2510000.0],["1985-08-19",1.8609,1.8672,1.8546,1.8672,566400.0],["1985-08-20",1.8672,1.9052,1.8609,1.8989,1895600.0],["1985-08-21",1.8989,1.8989,1.8672,1.8736,854000.0],["1985-08-22",1.8799,1.8862,1.8483,1.8483,1940800.0],["1985-08-23",1.8546,1.8672,1.8483,1.8609,832000.0],["1985-08-26",1.8672,1.8862,1.8483,1.8672,976400.0],["1985-08-27",1.8862,1.8989,1.8609,1.8672,878800.0],["1985-08-28",1.8672,1.8926,1.8609,1.8926,678800.0],["1985-08-29",1.8926,1.9116,1.8799,1.9052,1123600.0],["1985-08-30",1.9116,1.9179,1.8926,1.9052,1043200.0],["1985-09-03",1.9052,1.9052,1.8799,1.8926,869200.0],["1985-09-04",1.8926,1.9052,1.8862,1.8926,894400.0],["1985-09-05",1.8926,1.9052,1.8862,1.9052,735200.0],["1985-09-06",1.9052,1.9116,1.8989,1.8989,837200.0],["1985-09-09",1.8989,1.9052,1.8672,1.8736,1396800.0],["1985-09-10",1.8736,1.8926,1.8736,1.8799,1787200.0],["1985-09-11",1.8862,1.8862,1.8609,1.8736,1621200.0],["1985-09-12",1.8672,1.8799,1.8609,1.8672,1403200.0],["1985-09-13",1.8799,1.8862,1.8419,1.8546,1756400.0],["1985-09-16",1.8229,1.8229,1.8103,1.8166,1730400.0],["1985-09-17",1.8166,1.8229,1.8103,1.8103,1378400.0],["1985-09-18",1.8103,1.8229,1.804,1.8229,1276800.0],["1985-09-19",1.8293,1.8546,1.8229,1.8546,998000.0],["1985-09-20",1.8546,1.8736,1.8419,1.8609,1657200.0],["1985-09-23",1.8736,1.8736,1.8356,1.8483,806400.0],["1985-09-24",1.8483,1.8483,1.8103,1.8229,2305600.0],["1985-09-25",1.8103,1.8166,1.7723,1.7786,771600.0],["1985-09-26",1.7723,1.8483,1.7723,1.8419,2498800.0],["1985-09-30",1.8736,1.8862,1.8546,1.8736,2370000.0],["1985-10-01",1.9242,1.9749,1.9116,1.9622,5720000.0],["1985-10-02",1.9749,1.9749,1.9369,1.9432,3561600.0],["1985-10-03",1.9369,1.9622,1.9369,1.9559,2737200.0],["1985-10-04",1.9559,1.9559,1.9305,1.9305,1375200.0],["1985-10-07",1.9305,1.9305,1.9052,1.9116,1727200.0],["1985-10-08",1.9116,1.9305,1.9052,1.9179,1326000.0],["1985-10-09",1.9242,1.9369,1.9179,1.9242,910400.0],["1985-10-10",1.9242,1.9305,1.8989,1.9242,968000.0],["1985-10-11",1.9242,1.9369,1.9179,1.9369,746400.0],["1985-10-14",1.9369,1.9622,1.9305,1.9622,1161600.0],["1985-10-15",1.9685,1.9875,1.9559,1.9749,3100000.0],["1985-10-16",1.9685,1.9875,1.9622,1.9875,1643200.0],["1985-10-17",1.9749,1.9812,1.9495,1.9685,1553600.0],["1985-10-18",1.9495,1.9622,1.9242,1.9305,1458400.0],["1985-10-21",1.9305,1.9685,1.9242,1.9559,802800.0],["1985-10-22",1.9559,1.9812,1.9559,1.9749,1385200.0],["1985-10-23",1.9622,2.0065,1.9559,1.9938,2454000.0],["1985-10-24",2.0065,2.0192,2.0002,2.0002,2108000.0],["1985-10-25",1.9875,2.0065,1.9812,1.9875,1601200.0],["1985-10-28",1.9938,2.0192,1.9749,2.0128,1922400.0],["1985-10-29",2.0255,2.0635,2.0002,2.0002,4744000.0],["1985-10-30",2.0002,2.0065,1.9622,1.9749,1230000.0],["1985-10-31",1.9685,2.0002,1.9685,1.9812,1204800.0],["1985-11-01",1.9685,1.9685,1.9495,1.9622,1828000.0],["1985-11-04",1.9495,1.9685,1.9432,1.9559,1641200.0],["1985-11-05",1.9481,1.961,1.9353,1.9481,1729600.0],["1985-11-06",1.9481,1.9481,1.9096,1.9224,1864400.0],["1985-11-07",1.9289,1.9289,1.9096,1.916,1252000.0],["1985-11-08",1.916,1.9353,1.9096,1.9289,1518400.0],["1985-11-11",1.916,1.9803,1.916,1.9803,1998800.0],["1985-11-12",1.9803,1.9932,1.961,1.9674,4160000.0],["1985-11-13",1.9546,1.961,1.9417,1.9417,1128800.0],["1985-11-14",1.9481,1.9867,1.9417,1.9803,1821600.0],["1985-11-15",1.9803,1.9867,1.9674,1.9674,1783600.0],["1985-11-18",1.9674,1.9803,1.9674,1.9739,881600.0],["1985-11-19",1.9739,1.9803,1.9353,1.961,832800.0],["1985-11-20",1.9546,1.9674,1.9353,1.9481,775200.0],["1985-11-21",1.9546,1.9867,1.9481,1.9867,1736800.0],["1985-11-22",1.9803,1.9867,1.9739,1.9739,577200.0],["1985-11-25",1.9803,1.9996,1.9739,1.9996,1627600.0],["1985-11-26",1.9932,2.0382,1.9932,2.0189,1785600.0],["1985-11-27",2.0253,2.051,2.0124,2.0253,2504800.0],["1985-11-29",2.0124,2.0253,1.961,1.9674,2510400.0],["1985-12-02",1.9546,1.9803,1.916,1.9224,1310800.0],["1985-12-03",1.9224,1.9417,1.9224,1.9353,1135200.0],["1985-12-04",1.9353,1.9546,1.8967,1.9417,1666000.0],["1985-12-05",1.9417,1.9867,1.9417,1.961,1647600.0],["1985-12-06",1.9546,1.9867,1.9481,1.9546,1755600.0],["1985-12-09",1.8774,1.9031,1.8517,1.8517,4000000.0],["1985-12-10",1.8517,1.8517,1.7488,1.7488,6640000.0],["1985-12-11",1.7488,1.7938,1.7295,1.781,4560000.0],["1985-12-12",1.826,1.8324,1.8003,1.8131,3207200.0],["1985-12-13",1.8196,1.8774,1.8131,1.8774,2065600.0],["1985-12-16",1.871,1.9289,1.8581,1.9031,3163200.0],["1985-12-17",1.9031,1.9031,1.871,1.8903,1867200.0],["1985-12-18",1.8903,1.9417,1.8903,1.9289,2148000.0],["1985-12-19",1.9353,1.9546,1.9289,1.9417,2190400.0],["1985-12-20",1.9546,1.961,1.9417,1.9417,3361600.0],["1985-12-23",1.9417,1.9417,1.9096,1.9096,1013200.0],["1985-12-24",1.9096,1.9224,1.8967,1.9096,1012800.0],["1985-12-26",1.9031,1.9289,1.9031,1.916,760400.0],["1985-12-27",1.916,1.9353,1.9096,1.916,1532400.0],["1985-12-30",1.9224,1.9353,1.8903,1.9289,1500800.0],["1985-12-31",1.9289,1.9803,1.9224,1.961,2513200.0],["1986-01-02",1.961,1.961,1.916,1.9289,1579200.0],["1986-01-03",1.9289,1.9481,1.9224,1.9417,1092400.0],["1986-01-06",1.9481,1.9481,1.9353,1.9353,717200.0],["1986-01-07",1.9481,1.9739,1.9417,1.9674,1642000.0],["1986-01-08",1.9739,1.9739,1.8903,1.8967,2185600.0],["1986-01-09",1.9031,1.9353,1.8646,1.9224,2147200.0],["1986-01-10",1.9224,1.9417,1.8967,1.9224,1447600.0],["1986-01-13",1.9289,1.9481,1.9289,1.9417,1630800.0],["1986-01-14",1.9481,1.9481,1.8839,1.9096,2054400.0],["1986-01-15",1.916,1.9546,1.9096,1.916,814800.0],["1986-01-16",1.9224,1.9224,1.8774,1.8774,2800800.0],["1986-01-17",1.8388,1.871,1.8196,1.871,4160000.0],["1986-01-20",1.8453,1.8517,1.8196,1.8324,1434400.0],["1986-01-21",1.8324,1.8388,1.7617,1.7938,3354800.0],["1986-01-22",1.8131,1.826,1.7874,1.7874,2623600.0],["1986-01-23",1.7874,1.8196,1.7553,1.8067,2970800.0],["1986-01-24",1.8067,1.8903,1.8067,1.8774,3253600.0],["1986-01-27",1.8646,1.8646,1.826,1.8324,2829200.0],["1986-01-28",1.8388,1.8388,1.7745,1.8003,2096400.0],["1986-01-29",1.7938,1.826,1.7938,1.8067,2151200.0],["1986-01-30",1.8067,1.8388,1.7745,1.8388,2001200.0],["1986-01-31",1.8388,1.8903,1.8388,1.8774,2885200.0],["1986-02-03",1.8565,1.8827,1.8434,1.8565,2412400.0],["1986-02-04",1.85,1.8565,1.7781,1.7781,3456000.0],["1986-02-05",1.7846,1.8173,1.7781,1.7911,2647200.0],["1986-02-06",1.7911,1.8173,1.7846,1.7977,3790400.0],["1986-02-07",1.8042,1.8434,1.7977,1.8369,2482800.0],["1986-02-10",1.8434,1.8565,1.8304,1.8369,2540800.0],["1986-02-11",1.8369,1.8369,1.8042,1.8042,1764800.0],["1986-02-12",1.8173,1.8304,1.7977,1.8173,1954000.0],["1986-02-13",1.8238,1.85,1.8238,1.85,2098800.0],["1986-02-14",1.85,1.8696,1.8434,1.8696,1636800.0],["1986-02-18",1.863,1.8957,1.8565,1.8761,2304800.0],["1986-02-19",1.8696,1.8761,1.8173,1.8304,2333200.0],["1986-02-20",1.8304,1.8565,1.8173,1.8304,3384400.0],["1986-02-21",1.8565,1.8761,1.85,1.8761,3230400.0],["1986-02-24",1.863,1.9088,1.863,1.9088,3368400.0],["1986-02-25",1.9349,1.9742,1.9284,1.9676,4520000.0],["1986-02-26",1.9742,2.0003,1.9676,1.9872,3610400.0],["1986-02-27",1.9872,1.9938,1.9153,1.9284,3351600.0],["1986-02-28",1.9349,1.9349,1.8957,1.9219,2398000.0],["1986-03-03",1.9219,1.9219,1.8761,1.8827,2300400.0],["1986-03-04",1.8827,1.8892,1.8565,1.8761,2198400.0],["1986-03-05",1.863,1.9088,1.863,1.9023,2741600.0],["1986-03-06",1.8696,1.8827,1.8565,1.8696,2295600.0],["1986-03-07",1.8565,1.863,1.8042,1.8304,3534400.0],["1986-03-10",1.8238,1.8565,1.8173,1.8304,3286400.0],["1986-03-11",1.9088,1.9219,1.8957,1.9153,5440000.0],["1986-03-12",1.9349,2.0003,1.9284,1.9611,4800000.0],["1986-03-13",1.9611,1.9676,1.9153,1.9219,2627200.0],["1986-03-14",1.9219,1.9872,1.8892,1.9349,3088000.0],["1986-03-17",1.948,1.9742,1.9284,1.9676,2840000.0],["1986-03-18",1.9872,2.0003,1.9611,1.9611,2912800.0],["1986-03-19",1.9742,1.9938,1.9546,1.9611,2394000.0],["1986-03-20",1.9611,1.9938,1.9546,1.9872,2539600.0],["1986-03-21",2.0003,2.0134,1.948,1.9676,5080000.0],["1986-03-24",1.9546,1.9676,1.9023,1.9349,1872000.0],["1986-03-25",1.9284,1.9349,1.8892,1.9284,2041200.0],["1986-03-26",1.9415,1.9676,1.9349,1.9546,1640800.0],["1986-03-27",1.9676,1.9872,1.9415,1.9546,1555200.0],["1986-03-31",1.9546,1.9546,1.9088,1.9088,1715600.0],["1986-04-01",1.9023,1.9219,1.8827,1.9088,3864000.0],["1986-04-02",1.9284,1.9872,1.9219,1.9676,3943200.0],["1986-04-03",1.9611,1.9742,1.9284,1.948,2546800.0],["1986-04-04",1.948,1.9611,1.9153,1.948,2684000.0],["1986-04-07",1.9611,1.9676,1.9284,1.9611,1935200.0],["1986-04-08",1.9807,1.9807,1.9415,1.9611,2013600.0],["1986-04-09",1.9676,1.9742,1.9284,1.948,3027200.0],["1986-04-10",1.9546,1.9938,1.9415,1.9872,4640000.0],["1986-04-11",1.9938,2.033,1.9872,2.0265,2592400.0],["1986-04-14",2.0395,2.0461,2.033,2.0461,2165600.0],["1986-04-15",2.0526,2.0722,2.0461,2.0526,4468000.0],["1986-04-16",2.0526,2.0592,2.0199,2.0395,2889600.0],["1986-04-17",2.033,2.033,2.0003,2.0003,2750800.0],["1986-04-18",1.9938,2.0003,1.9742,1.9807,2729600.0],["1986-04-21",1.9742,2.033,1.9676,2.0265,1488800.0],["1986-04-22",2.033,2.0461,2.0003,2.0199,2706800.0],["1986-04-23",2.0003,2.0069,1.9676,2.0003,1774800.0],["1986-04-24",2.0003,2.033,1.9938,2.0265,2586000.0],["1986-04-25",2.033,2.0526,2.0265,2.0461,1974800.0],["1986-04-28",2.0461,2.0592,2.033,2.0526,1328400.0],["1986-04-29",2.0461,2.0591,2.033,2.033,1434800.0],["1986-04-30",2.0395,2.0461,2.0069,2.0134,3482400.0],["1986-05-01",2.0003,2.0199,1.9872,2.0003,1926400.0],["1986-05-02",2.0069,2.0592,2.0003,2.0526,9024000.0],["1986-05-05",2.1044,2.1243,2.0712,2.1044,6544000.0],["1986-05-06",2.0978,2.1044,2.0845,2.0911,4440000.0],["1986-05-07",2.0978,2.1044,2.0778,2.0911,2210000.0],["1986-05-08",2.0978,2.1309,2.0845,2.1177,3582800.0],["1986-05-09",2.1243,2.1708,2.1044,2.1708,3538400.0],["1986-05-12",2.1841,2.204,2.1774,2.1841,3768000.0],["1986-05-13",2.1973,2.1973,2.1376,2.1442,4160000.0],["1986-05-14",2.1575,2.1641,2.1376,2.1509,2237200.0],["1986-05-15",2.1442,2.1575,2.0911,2.1044,2109600.0],["1986-05-16",2.1044,2.111,2.0845,2.111,1749600.0],["1986-05-19",2.1243,2.1309,2.0911,2.111,1242400.0],["1986-05-20",2.111,2.1442,2.1044,2.1243,1746800.0],["1986-05-21",2.1177,2.1243,2.0911,2.0911,1290000.0],["1986-05-22",2.0911,2.1177,2.0911,2.1177,1628800.0],["1986-05-23",2.1243,2.1708,2.1243,2.1509,2492000.0],["1986-05-27",2.1509,2.1509,2.1243,2.1442,1636800.0],["1986-05-28",2.1309,2.1442,2.111,2.1243,2109600.0],["1986-05-29",2.1177,2.1376,2.0978,2.1243,1504800.0],["1986-05-30",2.1177,2.1575,2.111,2.1243,1996000.0],["1986-06-02",2.1376,2.1774,2.1309,2.1575,2799200.0],["1986-06-03",2.1575,2.1708,2.1509,2.1708,1163600.0],["1986-06-04",2.1774,2.1774,2.1177,2.1376,3187600.0],["1986-06-05",2.1309,2.1376,2.111,2.1309,1358000.0],["1986-06-06",2.1243,2.1442,2.1177,2.1376,1556800.0],["1986-06-09",2.1309,2.1376,2.111,2.1243,1669600.0],["1986-06-10",2.1177,2.1309,2.1044,2.1177,1440400.0],["1986-06-11",2.1177,2.1708,2.111,2.1177,1610800.0],["1986-06-12",2.1177,2.1243,2.0845,2.111,941200.0],["1986-06-13",2.1243,2.1442,2.111,2.1177,2463200.0],["1986-06-16",2.1243,2.1376,2.1177,2.1243,1273600.0],["1986-06-17",2.1309,2.1309,2.1177,2.1177,1621200.0],["1986-06-18",2.1177,2.1309,2.111,2.1177,1607600.0],["1986-06-19",2.1243,2.1376,2.1177,2.1309,2260400.0],["1986-06-20",2.1309,2.1309,2.1177,2.1309,2554400.0],["1986-06-23",2.1309,2.1309,2.111,2.111,1781600.0],["1986-06-24",2.1177,2.1243,2.0978,2.111,1284400.0],["1986-06-25",2.1177,2.1243,2.111,2.1177,1140000.0],["1986-06-26",2.1177,2.1177,2.0778,2.0978,1287600.0],["1986-06-27",2.1044,2.1044,2.0579,2.0646,1709200.0],["1986-06-30",2.0181,2.038,2.0048,2.038,2195600.0],["1986-07-01",2.0181,2.038,2.0115,2.0247,1990000.0],["1986-07-02",2.0314,2.0712,2.0247,2.0579,1450000.0],["1986-07-03",2.0513,2.0646,2.0446,2.0579,867200.0],["1986-07-07",2.0579,2.0845,1.9982,2.0115,2711200.0],["1986-07-08",2.0048,2.0048,1.9583,1.9982,3302800.0],["1986-07-09",2.0115,2.0115,1.9318,1.9384,1992800.0],["1986-07-10",1.9384,1.9451,1.872,1.9252,2635600.0],["1986-07-11",1.9252,1.9318,1.8853,1.8986,1564400.0],["1986-07-14",1.872,1.8787,1.8189,1.8455,2296400.0],["1986-07-15",1.8322,1.8588,1.8189,1.8189,4040000.0],["1986-07-16",1.8455,1.8588,1.8189,1.8389,2600400.0],["1986-07-17",1.8455,1.9384,1.8389,1.8986,5852000.0],["1986-07-18",1.892,1.9915,1.8853,1.9119,2568800.0],["1986-07-21",1.9252,1.9583,1.9185,1.9451,1553200.0],["1986-07-22",1.9451,1.9783,1.9451,1.965,1568800.0],["1986-07-23",1.965,1.965,1.9119,1.9185,1806800.0],["1986-07-24",1.9252,1.9252,1.8654,1.8787,2555200.0],["1986-07-25",1.8787,1.9052,1.8654,1.872,1258000.0],["1986-07-28",1.8654,1.872,1.8322,1.8455,1919600.0],["1986-07-29",1.8521,1.8588,1.8189,1.8521,3303600.0],["1986-07-30",1.8455,1.9517,1.8455,1.9318,2434000.0],["1986-07-31",1.9252,1.9318,1.9052,1.9185,1056800.0],["1986-08-01",1.9252,1.9517,1.9185,1.9451,2300000.0],["1986-08-04",2.0922,2.0922,1.9032,2.0922,3300800.0],["1986-08-05",2.1597,2.1934,2.1597,2.1597,11500000.0],["1986-08-06",2.1394,2.1462,2.1192,2.1462,3473600.0],["1986-08-07",2.1394,2.1732,2.1327,2.1664,3091600.0],["1986-08-08",2.1597,2.2069,2.1462,2.1529,2590800.0],["1986-08-11",2.1664,2.2002,2.1597,2.1799,2628000.0],["1986-08-12",2.1934,2.1934,2.1732,2.1867,2324800.0],["1986-08-13",2.1867,2.2407,2.1799,2.2339,3151600.0],["1986-08-14",2.2339,2.2407,2.2137,2.2272,1703200.0],["1986-08-15",2.2339,2.3217,2.2204,2.3217,4880000.0],["1986-08-18",2.3487,2.3689,2.3284,2.3622,3503600.0],["1986-08-19",2.3622,2.3622,2.2744,2.2744,2500000.0],["1986-08-20",2.2812,2.3419,2.2542,2.3352,2836400.0],["1986-08-21",2.3217,2.3419,2.2812,2.2812,2713200.0],["1986-08-22",2.2947,2.3149,2.2879,2.2947,1250800.0],["1986-08-25",2.2947,2.3082,2.2812,2.2879,1552000.0],["1986-08-26",2.2879,2.3892,2.2879,2.3824,4440000.0],["1986-08-27",2.3892,2.4296,2.3757,2.4229,5680000.0],["1986-08-28",2.3757,2.4027,2.3419,2.3622,4440000.0],["1986-08-29",2.3554,2.3892,2.3487,2.3892,2496000.0],["1986-09-02",2.3824,2.3959,2.3622,2.3959,3432400.0],["1986-09-03",2.3824,2.4566,2.3824,2.4566,3149200.0],["1986-09-04",2.4566,2.5444,2.4431,2.5174,5000000.0],["1986-09-05",2.5241,2.5444,2.5174,2.5376,5240000.0],["1986-09-08",2.5241,2.5376,2.4701,2.4904,3881600.0],["1986-09-09",2.4836,2.4904,2.4431,2.4499,4120000.0],["1986-09-10",2.4364,2.4769,2.4229,2.4566,3298400.0],["1986-09-11",2.4364,2.4499,2.3352,2.3487,3685200.0],["1986-09-12",2.3554,2.3757,2.3014,2.3352,6200000.0],["1986-09-15",2.3419,2.3689,2.3352,2.3554,2768000.0],["1986-09-16",2.3419,2.3487,2.3082,2.3352,1882800.0],["1986-09-17",2.3487,2.3487,2.2677,2.2744,2577600.0],["1986-09-18",2.2609,2.2947,2.2002,2.2474,2758400.0],["1986-09-19",2.2407,2.3217,2.2339,2.2879,3769200.0],["1986-09-22",2.3014,2.3082,2.2879,2.2947,1758800.0],["1986-09-23",2.3014,2.3487,2.2812,2.3419,1946400.0],["1986-09-24",2.3352,2.3554,2.3082,2.3082,1715200.0],["1986-09-25",2.3014,2.3014,2.2609,2.2947,1851600.0],["1986-09-26",2.2812,2.3689,2.2744,2.3217,1289200.0],["1986-09-29",2.2947,2.3284,2.2879,2.3217,1677200.0],["1986-09-30",2.3284,2.4229,2.3284,2.3757,3392000.0],["1986-10-01",2.3892,2.4364,2.3892,2.4094,4480000.0],["1986-10-02",2.4094,2.4364,2.3959,2.4229,1892000.0],["1986-10-03",2.4297,2.4499,2.4027,2.4094,2372400.0],["1986-10-06",2.3959,2.4364,2.3892,2.4229,1464400.0],["1986-10-07",2.4297,2.4499,2.4229,2.4364,2332800.0],["1986-10-08",2.4297,2.4701,2.4297,2.4431,3330000.0],["1986-10-09",2.4499,2.4701,2.4027,2.4229,1984400.0],["1986-10-10",2.4162,2.4162,2.3487,2.3622,2279600.0],["1986-10-13",2.3892,2.3892,2.3487,2.3554,866800.0],["1986-10-14",2.3352,2.3352,2.2407,2.2947,4400000.0],["1986-10-15",2.2879,2.3487,2.2879,2.3352,2503600.0],["1986-10-16",2.3352,2.4162,2.3352,2.4162,2720400.0],["1986-10-17",2.3892,2.4027,2.3689,2.4027,2423200.0],["1986-10-20",2.3757,2.3824,2.3419,2.3622,1320000.0],["1986-10-21",2.3689,2.3689,2.3217,2.3554,2039600.0],["1986-10-22",2.3487,2.3622,2.3082,2.3082,992400.0],["1986-10-23",2.2947,2.2947,2.2542,2.2744,2874400.0],["1986-10-24",2.2609,2.2812,2.2407,2.2542,1722000.0],["1986-10-27",2.2474,2.2879,2.2204,2.2812,2418000.0],["1986-10-28",2.2744,2.2947,2.2339,2.2474,1459200.0],["1986-10-29",2.2407,2.2474,2.2204,2.2272,1806000.0],["1986-10-30",2.2812,2.3892,2.2812,2.3554,3826800.0],["1986-10-31",2.3757,2.4297,2.3689,2.4094,5600000.0],["1986-11-03",2.3807,2.4354,2.367,2.3807,3116400.0],["1986-11-04",2.367,2.4149,2.3396,2.408,2268000.0],["1986-11-05",2.408,2.4559,2.4012,2.4422,2388000.0],["1986-11-06",2.4491,2.4559,2.3875,2.408,1903600.0],["1986-11-07",2.4149,2.4628,2.408,2.4559,3171200.0],["1986-11-10",2.4491,2.4628,2.4217,2.4354,1644000.0],["1986-11-11",2.4286,2.5038,2.4217,2.5038,3127200.0],["1986-11-12",2.5175,2.5175,2.4901,2.5175,4400000.0],["1986-11-13",2.5175,2.5312,2.5038,2.5175,2790000.0],["1986-11-14",2.5106,2.6133,2.5038,2.5927,2819600.0],["1986-11-17",2.5722,2.6133,2.3738,2.5927,2901600.0],["1986-11-18",2.5859,2.6064,2.4901,2.497,3024800.0],["1986-11-19",2.4901,2.5243,2.4764,2.5038,2054400.0],["1986-11-20",2.5243,2.5449,2.5038,2.5449,2933600.0],["1986-11-21",2.5585,2.5722,2.5106,2.5722,3744400.0],["1986-11-24",2.5859,2.6133,2.5654,2.5859,3432000.0],["1986-11-25",2.5654,2.5791,2.5175,2.5585,3533600.0],["1986-11-26",2.5449,2.5722,2.5243,2.538,1514800.0],["1986-11-28",2.5449,2.5927,2.538,2.5927,2348800.0],["1986-12-01",2.5722,2.5859,2.5517,2.5791,2094400.0],["1986-12-02",2.5791,2.6269,2.5585,2.6201,3914800.0],["1986-12-03",2.6133,2.6201,2.5585,2.5722,3085200.0],["1986-12-04",2.5585,2.5654,2.5038,2.5106,3874000.0],["1986-12-05",2.5106,2.5312,2.4901,2.5038,2061600.0],["1986-12-08",2.497,2.5106,2.4559,2.497,2817600.0],["1986-12-09",2.4833,2.497,2.4696,2.4901,2516400.0],["1986-12-10",2.4764,2.5585,2.4696,2.5585,2397200.0],["1986-12-11",2.5517,2.5722,2.497,2.5722,4440000.0],["1986-12-12",2.5996,2.6338,2.4764,2.6269,4560000.0],["1986-12-15",2.6269,2.6269,2.5859,2.6064,2937200.0],["1986-12-16",2.5996,2.6133,2.5791,2.6133,2907200.0],["1986-12-17",2.5722,2.5859,2.5175,2.538,2089600.0],["1986-12-18",2.5175,2.5585,2.5038,2.5243,4400000.0],["1986-12-19",2.5243,2.538,2.4901,2.5175,6000000.0],["1986-12-22",2.5585,2.5791,2.538,2.5449,3076000.0],["1986-12-23",2.5243,2.5312,2.4833,2.5106,3644800.0],["1986-12-24",2.5106,2.5243,2.497,2.5038,1589600.0],["1986-12-26",2.5038,2.5175,2.4901,2.5038,368000.0],["1986-12-29",2.497,2.5243,2.4764,2.5106,1865200.0],["1986-12-30",2.5106,2.5243,2.497,2.5038,2126800.0],["1986-12-31",2.5038,2.5175,2.4696,2.4833,1745200.0],["1987-01-02",2.4901,2.5312,2.4901,2.5175,2322800.0],["1987-01-05",2.5449,2.5791,2.5449,2.5585,4680000.0],["1987-01-06",2.5585,2.5722,2.5449,2.5654,2519600.0],["1987-01-07",2.5654,2.6201,2.5517,2.5996,3680800.0],["1987-01-08",2.6133,2.668,2.6064,2.6612,4600000.0],["1987-01-09",2.6406,2.7227,2.6406,2.668,4800000.0],["1987-01-12",2.6748,2.7706,2.6612,2.7501,7440000.0],["1987-01-13",2.7364,2.7501,2.7227,2.7227,4800000.0],["1987-01-14",2.7296,2.798,2.7227,2.7774,5120000.0],["1987-01-15",2.7706,2.9006,2.7569,2.8664,5960000.0],["1987-01-16",2.8732,2.8937,2.798,2.8732,6880000.0],["1987-01-19",2.8595,2.8869,2.8459,2.8595,2902400.0],["1987-01-20",2.8595,2.8664,2.8117,2.8459,4480000.0],["1987-01-21",2.7911,2.8801,2.7569,2.7638,4280000.0],["1987-01-22",2.7501,2.8459,2.7432,2.8322,3373200.0],["1987-01-23",2.8185,2.9006,2.7296,2.7364,5480000.0],["1987-01-26",2.7364,2.7843,2.7227,2.7774,2360800.0],["1987-01-27",2.7843,2.8595,2.7843,2.839,3968800.0],["1987-01-28",2.8459,2.8595,2.7911,2.8117,2844400.0],["1987-01-29",2.8459,2.8527,2.7911,2.8185,2581200.0],["1987-01-30",2.8185,2.9006,2.8117,2.9006,2325600.0],["1987-02-02",2.8869,2.9143,2.8527,2.9006,2158400.0],["1987-02-03",2.8869,2.8869,2.8322,2.8322,2293600.0],["1987-02-04",2.8869,2.9895,2.8801,2.9758,5160000.0],["1987-02-05",3.016,3.0229,2.9745,3.016,3588400.0],["1987-02-06",3.0229,3.0575,2.9952,2.9952,2101200.0],["1987-02-09",2.9675,2.9745,2.9053,2.9053,1882800.0],["1987-02-10",2.9122,2.9122,2.8361,2.8499,3602000.0],["1987-02-11",2.8361,2.8361,2.76,2.7739,4120000.0],["1987-02-12",2.7739,2.7808,2.6908,2.7254,4240000.0],["1987-02-13",2.7254,2.8223,2.7185,2.7946,3478400.0],["1987-02-17",2.8223,2.8569,2.8223,2.8499,2427600.0],["1987-02-18",2.8776,2.8776,2.7323,2.7669,4800000.0],["1987-02-19",2.7669,2.7669,2.6978,2.7185,3320800.0],["1987-02-20",2.7323,2.7323,2.6563,2.677,5840000.0],["1987-02-23",2.6839,2.6908,2.6217,2.6493,3554800.0],["1987-02-24",2.6424,2.6424,2.5802,2.6078,4440000.0],["1987-02-25",2.5871,2.6424,2.5732,2.6424,3705200.0],["1987-02-26",2.6493,2.7047,2.6286,2.6978,3352400.0],["1987-02-27",2.7116,2.7669,2.6978,2.7393,3254400.0],["1987-03-02",2.7323,2.7393,2.677,2.7047,2035200.0],["1987-03-03",2.7254,2.8154,2.7185,2.8084,2766400.0],["1987-03-04",2.8292,2.8292,2.8015,2.8154,2375600.0],["1987-03-05",2.8361,2.8361,2.7877,2.8015,1819600.0],["1987-03-06",2.8084,2.8569,2.7877,2.8569,2783600.0],["1987-03-09",2.8569,2.8569,2.8154,2.8223,2009200.0],["1987-03-10",2.8292,2.8569,2.8154,2.843,2843600.0],["1987-03-11",2.8776,2.8776,2.8223,2.8707,2870000.0],["1987-03-12",2.8776,2.9329,2.8707,2.9053,4800000.0],["1987-03-13",2.9122,2.933,2.8499,2.9122,3332800.0],["1987-03-16",2.9122,2.9814,2.8984,2.9745,2198400.0],["1987-03-17",2.9883,3.092,2.9814,3.0713,7640000.0],["1987-03-18",3.0713,3.2027,3.0713,3.1405,7040000.0],["1987-03-19",3.1336,3.1474,3.099,3.1405,3250800.0],["1987-03-20",3.1405,3.2027,3.1336,3.1958,5760000.0],["1987-03-23",3.1889,3.265,3.182,3.2511,3834800.0],["1987-03-24",3.2511,3.2857,3.2235,3.2581,2776800.0],["1987-03-25",3.2096,3.2442,3.1958,3.1958,1610000.0],["1987-03-26",3.2373,3.2788,3.2096,3.2096,2424000.0],["1987-03-27",3.2304,3.2373,3.1266,3.1266,2047200.0],["1987-03-30",2.9883,3.1128,2.9883,3.0644,4160000.0],["1987-03-31",3.0782,3.1266,3.0644,3.1059,2000400.0],["1987-04-01",3.0782,3.2096,3.0713,3.2027,2142000.0],["1987-04-02",3.265,3.3065,3.2442,3.2719,3852400.0],["1987-04-03",3.265,3.3411,3.2373,3.3342,4040000.0],["1987-04-06",3.3342,3.3549,3.3203,3.3411,3365600.0],["1987-04-07",3.3411,3.4033,3.2788,3.2788,3481200.0],["1987-04-08",3.3134,3.3203,3.2511,3.2927,4800000.0],["1987-04-09",3.2719,3.2788,3.1197,3.1958,3236000.0],["1987-04-10",3.1751,3.3203,3.1681,3.2788,3972000.0],["1987-04-13",3.2788,3.3203,3.2442,3.2442,3740800.0],["1987-04-14",3.2581,3.2719,3.1197,3.1751,4360000.0],["1987-04-15",3.2235,3.2442,3.1266,3.2096,4240000.0],["1987-04-16",3.2373,3.265,3.1681,3.1681,3946400.0],["1987-04-20",3.2096,3.2235,3.1266,3.1751,2953600.0],["1987-04-21",3.1405,3.2857,3.1128,3.2857,3776000.0],["1987-04-22",3.2511,3.2927,3.182,3.1889,2531600.0],["1987-04-23",3.1405,3.2235,3.0851,3.1405,3299600.0],["1987-04-24",3.1266,3.1543,3.0298,3.0782,3447600.0],["1987-04-27",3.0021,3.092,2.9883,3.0644,3914400.0],["1987-04-28",3.0575,3.1266,3.0367,3.1197,5760000.0],["1987-04-29",3.1405,3.1889,3.1059,3.1474,2624800.0],["1987-04-30",3.1405,3.2511,3.1405,3.2096,2183200.0],["1987-05-01",3.182,3.182,3.1059,3.1128,2480800.0],["1987-05-04",3.1197,3.1612,3.1128,3.1543,3263600.0],["1987-05-05",3.2158,3.2228,3.1599,3.2158,2544000.0],["1987-05-06",3.2438,3.3067,3.2368,3.2997,2397200.0],["1987-05-07",3.3277,3.3556,3.3067,3.3417,3229600.0],["1987-05-08",3.3417,3.3626,3.3207,3.3347,2354000.0],["1987-05-11",3.3836,3.4325,3.2997,3.2997,3164000.0],["1987-05-12",3.3137,3.3207,3.2718,3.2927,2281200.0],["1987-05-13",3.2787,3.3207,3.2368,3.2927,3277200.0],["1987-05-14",3.2857,3.2927,3.2578,3.2857,1628400.0],["1987-05-15",3.2578,3.2648,3.1529,3.1809,2724400.0],["1987-05-18",3.1739,3.2368,3.1669,3.2018,3141600.0],["1987-05-19",3.2088,3.2088,3.076,3.09,3803600.0],["1987-05-20",3.09,3.1809,3.083,3.1599,4200000.0],["1987-05-21",3.2158,3.2158,3.1599,3.1669,2582000.0],["1987-05-22",3.1669,3.2018,3.1249,3.1599,1695200.0],["1987-05-26",3.1809,3.2018,3.1599,3.2018,1802400.0],["1987-05-27",3.2018,3.2158,3.1739,3.2088,1473600.0],["1987-05-28",3.2088,3.2298,3.1669,3.2088,1678400.0],["1987-05-29",3.2438,3.2718,3.2228,3.2648,1630000.0],["1987-06-01",3.2857,3.3137,3.2648,3.3137,2438000.0],["1987-06-02",3.2857,3.2997,3.2508,3.2648,2127200.0],["1987-06-03",3.2787,3.3137,3.2648,3.2927,2115600.0],["1987-06-04",3.2927,3.3487,3.2787,3.2927,1603600.0],["1987-06-05",3.2718,3.2927,3.2508,3.2578,3562400.0],["1987-06-08",3.2438,3.2718,3.2298,3.2438,1442400.0],["1987-06-09",3.2578,3.2578,3.2158,3.2438,1347200.0],["1987-06-10",3.2857,3.3067,3.2158,3.2368,2222800.0],["1987-06-11",3.2508,3.2508,3.2088,3.2368,1697200.0],["1987-06-12",3.2438,3.2787,3.2298,3.2438,1539200.0],["1987-06-15",3.2857,3.2857,3.2578,3.2718,2398000.0],["1987-06-16",3.2787,3.3487,3.2718,3.3487,2564800.0],["1987-06-17",3.3556,3.3766,3.3277,3.3347,2072400.0],["1987-06-18",3.2997,3.3417,3.2997,3.3417,2057600.0],["1987-06-19",3.3556,3.3556,3.2997,3.3347,4280000.0],["1987-06-22",3.3417,3.3976,3.3277,3.3417,2998800.0],["1987-06-23",3.3417,3.3556,3.3067,3.3487,1934800.0],["1987-06-24",3.3277,3.3487,3.3277,3.3417,1436400.0],["1987-06-25",3.3347,3.3906,3.3277,3.3836,1835200.0],["1987-06-26",3.3487,3.3976,3.3417,3.3696,2346400.0],["1987-06-29",3.3976,3.4605,3.3906,3.4605,3994000.0],["1987-06-30",3.4605,3.4815,3.4395,3.4675,3643200.0],["1987-07-01",3.4465,3.4605,3.4256,3.4256,1833600.0],["1987-07-02",3.4465,3.4885,3.4395,3.4815,1699600.0],["1987-07-06",3.4885,3.5164,3.4815,3.4955,1959200.0],["1987-07-07",3.5094,3.5654,3.5025,3.5444,2199200.0],["1987-07-08",3.5304,3.5444,3.4745,3.5025,2301600.0],["1987-07-09",3.5025,3.5164,3.4815,3.4955,2375200.0],["1987-07-10",3.5025,3.5094,3.4745,3.5025,1279600.0],["1987-07-13",3.5164,3.5164,3.4675,3.5025,1351600.0],["1987-07-14",3.4885,3.5304,3.4815,3.5234,1646800.0],["1987-07-15",3.5025,3.5724,3.4885,3.5444,2314800.0],["1987-07-16",3.5654,3.6003,3.5584,3.5794,3037200.0],["1987-07-17",3.5933,3.6143,3.5654,3.5863,3502400.0],["1987-07-20",3.5654,3.5933,3.5094,3.5164,4240000.0],["1987-07-21",3.5025,3.5234,3.4116,3.4116,2214000.0],["1987-07-22",3.4395,3.4395,3.3487,3.3626,3994800.0],["1987-07-23",3.3836,3.3836,3.2997,3.3487,2140000.0],["1987-07-24",3.3487,3.3556,3.3277,3.3487,2290800.0],["1987-07-27",3.3556,3.3626,3.3137,3.3417,962800.0],["1987-07-28",3.3626,3.4046,3.3417,3.3976,2256000.0],["1987-07-29",3.4046,3.4186,3.3696,3.4046,3215600.0],["1987-07-30",3.4046,3.4046,3.3556,3.3696,2120400.0],["1987-07-31",3.3696,3.3836,3.3417,3.3836,1088800.0],["1987-08-03",3.4395,3.5094,3.4256,3.4675,5880000.0],["1987-08-04",3.4026,3.459,3.3884,3.4026,3284000.0],["1987-08-05",3.3955,3.4096,3.3602,3.3673,2083200.0],["1987-08-06",3.3814,3.3884,3.3531,3.3884,2670000.0],["1987-08-07",3.3955,3.3955,3.3602,3.3743,1319200.0],["1987-08-10",3.3955,3.4026,3.3673,3.3814,1790000.0],["1987-08-11",3.3743,3.3884,3.3531,3.3884,3136000.0],["1987-08-12",3.3602,3.4308,3.3602,3.3955,2966800.0],["1987-08-13",3.3884,3.4096,3.2473,3.2614,4760000.0],["1987-08-14",3.2755,3.3249,3.2472,3.3108,3286800.0],["1987-08-17",3.3531,3.3673,3.2755,3.2755,2724400.0],["1987-08-18",3.2331,3.2825,3.1837,3.2825,8920000.0],["1987-08-19",3.2684,3.3178,3.2684,3.3108,3183600.0],["1987-08-20",3.3249,3.3673,3.2896,3.3673,4080000.0],["1987-08-21",3.3884,3.3884,3.3461,3.3531,3616000.0],["1987-08-24",3.332,3.339,3.2825,3.2825,2202400.0],["1987-08-25",3.2896,3.3108,3.2614,3.2755,4080000.0],["1987-08-26",3.2896,3.3531,3.2755,3.3178,3209600.0],["1987-08-27",3.339,3.3673,3.3249,3.3461,4040000.0],["1987-08-28",3.3461,3.3531,3.2755,3.2755,1920000.0],["1987-08-31",3.3037,3.3531,3.2825,3.3037,4080000.0],["1987-09-01",3.2967,3.3249,3.219,3.2261,3106000.0],["1987-09-02",3.2049,3.2473,3.1625,3.1908,3514000.0],["1987-09-03",3.1978,3.2049,3.1484,3.1908,2582400.0],["1987-09-04",3.2049,3.212,3.1343,3.1343,1454400.0],["1987-09-08",3.1272,3.1414,3.0214,3.0708,5480000.0],["1987-09-09",3.0708,3.0919,3.0355,3.0919,3607200.0],["1987-09-10",3.099,3.099,3.0284,3.0849,5680000.0],["1987-09-11",3.0849,3.099,3.0496,3.0637,2831200.0],["1987-09-14",3.0708,3.1484,3.0143,3.0425,2102000.0],["1987-09-15",3.0355,3.0425,3.0072,3.0143,2345200.0],["1987-09-16",2.9931,2.9931,2.9366,2.9366,4320000.0],["1987-09-17",2.9578,2.9578,2.8661,2.8943,5520000.0],["1987-09-18",2.8943,2.9084,2.8519,2.8731,5080000.0],["1987-09-21",2.8802,2.9084,2.8166,2.8237,4720000.0],["1987-09-22",2.8449,3.0425,2.8166,3.0425,6440000.0],["1987-09-23",3.0355,3.0637,2.9931,3.0214,3968800.0],["1987-09-24",3.0284,3.0567,3.0002,3.0072,1971200.0],["1987-09-25",3.0002,3.0355,2.979,3.0072,1777600.0],["1987-09-28",3.0214,3.0708,2.9931,3.0355,2091600.0],["1987-09-29",3.0355,3.0637,3.0284,3.0425,2319600.0],["1987-09-30",3.0214,3.0637,3.0214,3.0425,2208000.0],["1987-10-01",3.0496,3.1202,3.0496,3.1131,1900400.0],["1987-10-02",3.1202,3.1484,3.0919,3.1414,2300000.0],["1987-10-05",3.1555,3.1555,3.1131,3.1343,1525200.0],["1987-10-06",3.1061,3.1343,3.0214,3.0214,2608400.0],["1987-10-07",3.0214,3.0214,2.9155,2.9719,2990000.0],["1987-10-08",2.9649,2.9719,2.8731,2.9084,2232400.0],["1987-10-09",2.8943,2.9508,2.8872,2.8872,2513200.0],["1987-10-12",2.8943,2.9296,2.859,2.8872,1673600.0],["1987-10-13",2.9084,2.9508,2.8872,2.9366,1672000.0],["1987-10-14",2.9155,2.9155,2.8025,2.8449,3683600.0],["1987-10-15",2.8237,2.8802,2.8166,2.8166,3075600.0],["1987-10-16",2.8378,2.9155,2.7672,2.7955,6529200.0],["1987-10-19",2.6825,2.7249,2.3296,2.3296,7157200.0],["1987-10-20",2.3437,2.626,1.8072,2.5272,8744400.0],["1987-10-21",2.5978,2.6543,2.4707,2.5413,5252400.0],["1987-10-22",2.1037,2.5837,2.1037,2.4849,4959200.0],["1987-10-23",2.3719,2.4849,2.3578,2.4072,2773600.0],["1987-10-26",2.2872,2.3154,2.0895,2.1178,2827600.0],["1987-10-27",2.259,2.259,2.2025,2.2307,3470400.0],["1987-10-28",2.2166,2.3084,2.146,2.2943,5468800.0],["1987-10-29",2.3437,2.4849,2.2943,2.379,3763600.0],["1987-10-30",2.499,2.5413,2.4001,2.506,2680400.0],["1987-11-02",2.4284,2.5131,2.4213,2.5131,3296800.0],["1987-11-03",2.4043,2.4616,2.1968,2.4544,2382800.0],["1987-11-04",2.4258,2.4759,2.4043,2.4544,2076800.0],["1987-11-05",2.4186,2.4616,2.3757,2.4473,2517200.0],["1987-11-06",2.4401,2.4687,2.3471,2.3614,2271200.0],["1987-11-09",2.3041,2.3256,2.1968,2.2183,3760800.0],["1987-11-10",2.1897,2.2469,2.161,2.2183,3100800.0],["1987-11-11",2.2898,2.3185,2.2326,2.2684,1760400.0],["1987-11-12",2.3757,2.3757,2.3113,2.3113,2052800.0],["1987-11-13",2.2612,2.2827,2.2183,2.2183,1496000.0],["1987-11-16",2.2755,2.3185,2.2541,2.3113,1788400.0],["1987-11-17",2.2684,2.3041,2.2469,2.3041,2615600.0],["1987-11-18",2.2684,2.3041,2.2326,2.297,2870400.0],["1987-11-19",2.2469,2.2684,2.1968,2.2254,2176000.0],["1987-11-20",2.1825,2.2898,2.1539,2.2183,2964800.0],["1987-11-23",2.2326,2.2612,2.2183,2.2541,1916000.0],["1987-11-24",2.2898,2.3256,2.2541,2.2684,2718400.0],["1987-11-25",2.2541,2.2541,2.204,2.204,1704400.0],["1987-11-27",2.2254,2.2469,2.1968,2.204,1292400.0],["1987-11-30",2.161,2.1682,2.0895,2.0895,2746800.0],["1987-12-01",2.1396,2.1467,2.0895,2.1181,4949600.0],["1987-12-02",2.1181,2.1396,2.1038,2.1181,2182000.0],["1987-12-03",2.1252,2.1396,2.0895,2.1038,2280400.0],["1987-12-04",2.0966,2.1181,2.0465,2.1038,2773600.0],["1987-12-07",2.0966,2.1324,2.0895,2.1324,3382400.0],["1987-12-08",2.1324,2.2469,2.1109,2.2326,2124000.0],["1987-12-09",2.2254,2.2541,2.1968,2.2183,2054400.0],["1987-12-10",2.1968,2.2326,2.0895,2.0895,2402000.0],["1987-12-11",2.1109,2.1825,2.1038,2.1825,3200000.0],["1987-12-14",2.161,2.2183,2.1252,2.2183,3443600.0],["1987-12-15",2.204,2.2326,2.1252,2.1682,3819200.0],["1987-12-16",2.1682,2.2254,2.161,2.204,3514800.0],["1987-12-17",2.1897,2.1897,2.1181,2.1467,3818800.0],["1987-12-18",2.1467,2.2183,2.1181,2.2111,5075200.0],["1987-12-21",2.1968,2.2111,2.1825,2.1897,1645200.0],["1987-12-22",2.1753,2.2111,2.1682,2.1968,6199600.0],["1987-12-23",2.2254,2.3113,2.2183,2.2755,3700000.0],["1987-12-24",2.3113,2.3185,2.297,2.3041,990000.0],["1987-12-28",2.2326,2.2541,2.204,2.2254,1871200.0],["1987-12-29",2.2397,2.2541,2.2254,2.2326,1321600.0],["1987-12-30",2.2827,2.3041,2.2612,2.2827,2669200.0],["1987-12-31",2.2326,2.2827,2.2254,2.2684,3033600.0],["1988-01-04",2.297,2.4043,2.297,2.3829,1885200.0],["1988-01-05",2.4401,2.4973,2.4043,2.4258,3631600.0],["1988-01-06",2.4401,2.5045,2.4115,2.4616,1472400.0],["1988-01-07",2.4616,2.5403,2.4401,2.5188,3612000.0],["1988-01-08",2.526,2.526,2.3471,2.3614,2401200.0],["1988-01-11",2.3829,2.39,2.2898,2.3256,2635600.0],["1988-01-12",2.2755,2.3256,2.2326,2.2898,2202400.0],["1988-01-13",2.3041,2.3972,2.2684,2.2684,1720800.0],["1988-01-14",2.3041,2.3542,2.2827,2.3328,1600000.0],["1988-01-15",2.3757,2.4258,2.3614,2.3614,3220800.0],["1988-01-18",2.3757,2.4043,2.3614,2.4043,928400.0],["1988-01-19",2.3757,2.4616,2.3614,2.4043,2020000.0],["1988-01-20",2.4043,2.4043,2.2898,2.3256,1528000.0],["1988-01-21",2.3614,2.3685,2.3256,2.3542,1770000.0],["1988-01-22",2.4043,2.4043,2.3685,2.3972,1630000.0],["1988-01-25",2.4043,2.5117,2.3972,2.5045,1756000.0],["1988-01-26",2.4973,2.4973,2.4473,2.4687,1796000.0],["1988-01-27",2.4759,2.4973,2.4401,2.4759,2358000.0],["1988-01-28",2.4759,2.5117,2.4544,2.4973,1528400.0],["1988-01-29",2.5117,2.5689,2.483,2.5689,2130400.0],["1988-02-01",2.5761,2.5761,2.5117,2.5117,3752000.0],["1988-02-02",2.5102,2.59,2.4884,2.5828,2295200.0],["1988-02-03",2.5682,2.5973,2.5465,2.561,2611600.0],["1988-02-04",2.5682,2.5682,2.5392,2.5537,1590800.0],["1988-02-05",2.5537,2.5682,2.5465,2.561,765600.0],["1988-02-08",2.532,2.5392,2.5102,2.532,1318800.0],["1988-02-09",2.5392,2.5755,2.532,2.5682,2088400.0],["1988-02-10",2.5392,2.6263,2.5392,2.6118,1836000.0],["1988-02-11",2.6263,2.6335,2.5973,2.6118,1109200.0],["1988-02-12",2.619,2.6626,2.6118,2.6553,1779200.0],["1988-02-16",2.6481,2.7279,2.6481,2.7279,2138800.0],["1988-02-17",2.6988,2.7206,2.6916,2.7061,3326000.0],["1988-02-18",2.7206,2.7351,2.6553,2.6698,3111600.0],["1988-02-19",2.6408,2.6553,2.6118,2.6553,2844800.0],["1988-02-22",2.6626,2.6843,2.6263,2.648,2272800.0],["1988-02-23",2.619,2.6335,2.5828,2.6263,4200000.0],["1988-02-24",2.6045,2.6263,2.5392,2.5392,2730800.0],["1988-02-25",2.561,2.5755,2.4957,2.503,3057200.0],["1988-02-26",2.4812,2.5175,2.4667,2.5102,3227600.0],["1988-02-29",2.5102,2.5755,2.5102,2.5682,2360400.0],["1988-03-01",2.5537,2.5828,2.5465,2.5828,2794800.0],["1988-03-02",2.5973,2.5973,2.5537,2.561,1436000.0],["1988-03-03",2.5755,2.59,2.5537,2.5682,1167600.0],["1988-03-04",2.5537,2.5828,2.5465,2.5682,1244000.0],["1988-03-07",2.5682,2.6263,2.561,2.6118,1859600.0],["1988-03-08",2.6408,2.6698,2.6118,2.6626,1699600.0],["1988-03-09",2.648,2.6553,2.619,2.6263,2012800.0],["1988-03-10",2.6335,2.6698,2.6045,2.6263,2150800.0],["1988-03-11",2.6408,2.6698,2.619,2.648,1724000.0],["1988-03-14",2.6626,2.6843,2.6481,2.6771,1354400.0],["1988-03-15",2.6626,2.6843,2.6553,2.6771,977200.0],["1988-03-16",2.6843,2.7133,2.6626,2.7133,2126000.0],["1988-03-17",2.7206,2.7279,2.6843,2.7279,1267200.0],["1988-03-18",2.7641,2.7641,2.7133,2.7496,4760000.0],["1988-03-21",2.7351,2.7496,2.7133,2.7206,962800.0],["1988-03-22",2.7133,2.7279,2.6988,2.7133,1566000.0],["1988-03-23",2.6843,2.7206,2.6771,2.7061,1680000.0],["1988-03-24",2.6698,2.6843,2.6263,2.6263,1434800.0],["1988-03-25",2.6118,2.6263,2.532,2.5537,2032000.0],["1988-03-28",2.5392,2.5537,2.5247,2.5465,1176800.0],["1988-03-29",2.5755,2.59,2.5537,2.5828,1746400.0],["1988-03-30",2.6698,2.6916,2.6263,2.6335,3850400.0],["1988-03-31",2.6408,2.6988,2.6335,2.6988,3461600.0],["1988-04-04",2.6843,2.6916,2.619,2.6335,1690800.0],["1988-04-05",2.6626,2.6626,2.6118,2.6408,1943200.0],["1988-04-06",2.6335,2.7569,2.6335,2.7569,2809600.0],["1988-04-07",2.7424,2.7932,2.7424,2.7714,3483600.0],["1988-04-08",2.7859,2.873,2.7859,2.8512,3809200.0],["1988-04-11",2.873,2.8875,2.8439,2.8584,2322800.0],["1988-04-12",2.8875,2.9455,2.8657,2.9455,4776800.0],["1988-04-13",2.931,2.9528,2.9092,2.931,3237200.0],["1988-04-14",2.8802,2.902,2.7641,2.7859,3673600.0],["1988-04-15",2.7932,2.8077,2.7351,2.7932,3358800.0],["1988-04-18",2.7714,2.8294,2.7569,2.7641,2376000.0],["1988-04-19",2.7714,2.7786,2.6843,2.6988,2438400.0],["1988-04-20",2.6771,2.6916,2.6408,2.6626,2121200.0],["1988-04-21",2.6843,2.7279,2.6481,2.6626,2465200.0],["1988-04-22",2.6698,2.7859,2.6698,2.7424,1741600.0],["1988-04-25",2.7424,2.8294,2.7351,2.8077,1839200.0],["1988-04-26",2.8077,2.8657,2.8004,2.8439,3607600.0],["1988-04-27",2.8657,2.8802,2.8439,2.8584,2182000.0],["1988-04-28",2.8584,2.873,2.8439,2.8439,2033600.0],["1988-04-29",2.8512,2.8512,2.7859,2.7932,2760800.0],["1988-05-02",2.7496,2.7641,2.7279,2.7569,2348800.0],["1988-05-03",2.7804,2.8172,2.7804,2.7951,1238800.0],["1988-05-04",2.8172,2.8245,2.7951,2.7951,3454400.0],["1988-05-05",2.8098,2.8245,2.7878,2.8245,1746000.0],["1988-05-06",2.8245,2.876,2.8172,2.8393,2755200.0],["1988-05-09",2.8245,2.854,2.8098,2.8319,889600.0],["1988-05-10",2.8245,2.8613,2.8245,2.854,971200.0],["1988-05-11",2.8172,2.8319,2.7878,2.7951,2098800.0],["1988-05-12",2.8172,2.8319,2.8025,2.8025,1636800.0],["1988-05-13",2.8098,2.8245,2.8025,2.8025,1839200.0],["1988-05-16",2.8172,2.8613,2.8098,2.8613,1452400.0],["1988-05-17",2.8834,2.9128,2.8466,2.854,2693600.0],["1988-05-18",2.8393,2.8613,2.8025,2.8172,1460400.0],["1988-05-19",2.7951,2.8245,2.7878,2.8245,1717200.0],["1988-05-20",2.8393,2.8466,2.8025,2.8025,1828800.0],["1988-05-23",2.8172,2.8245,2.7731,2.8172,1461600.0],["1988-05-24",2.8245,2.8393,2.8098,2.8393,2300000.0],["1988-05-25",2.8466,2.8466,2.8245,2.8245,2329200.0],["1988-05-26",2.8393,2.854,2.8319,2.854,1211600.0],["1988-05-27",2.8466,2.854,2.8098,2.8245,1083600.0],["1988-05-31",2.8245,2.9055,2.8098,2.8981,1581200.0],["1988-06-01",2.8907,2.9643,2.8907,2.9496,3341600.0],["1988-06-02",2.9349,2.9422,2.8981,2.9349,1668400.0],["1988-06-03",2.9422,2.9864,2.9349,2.9643,2379600.0],["1988-06-06",2.9717,2.9937,2.9569,2.9937,2216800.0],["1988-06-07",2.9937,3.0158,2.9717,2.979,2072800.0],["1988-06-08",2.9864,3.0526,2.9717,3.0452,3368400.0],["1988-06-09",3.0526,3.0599,3.0231,3.0305,3935200.0],["1988-06-10",3.0452,3.0599,3.0379,3.0452,1933200.0],["1988-06-13",3.0305,3.0305,2.9937,2.9937,2242000.0],["1988-06-14",3.0011,3.0526,2.9937,2.9937,3553600.0],["1988-06-15",3.0011,3.0084,2.9643,2.979,2354000.0],["1988-06-16",2.9422,2.9496,2.9275,2.9349,1673200.0],["1988-06-17",2.9496,2.9569,2.9275,2.9496,4798400.0],["1988-06-20",2.9349,2.9349,2.9128,2.9275,1184400.0],["1988-06-21",2.9422,2.9422,2.8687,2.9128,3065200.0],["1988-06-22",2.9349,2.9496,2.9055,2.9275,3886000.0],["1988-06-23",2.9202,2.9422,2.9128,2.9275,1709200.0],["1988-06-24",2.9202,2.9349,2.8393,2.8466,2104800.0],["1988-06-27",2.8393,2.8393,2.7363,2.751,2301200.0],["1988-06-28",2.751,2.8025,2.7363,2.7878,2133600.0],["1988-06-29",2.7804,2.7878,2.7363,2.751,1601600.0],["1988-06-30",2.6627,2.6774,2.648,2.6701,5142400.0],["1988-07-01",2.6774,2.6848,2.648,2.6627,2936400.0],["1988-07-05",2.6554,2.8098,2.648,2.7804,2914400.0],["1988-07-06",2.7804,2.8098,2.7436,2.7731,2472800.0],["1988-07-07",2.7657,2.8098,2.7583,2.7731,2339600.0],["1988-07-08",2.7731,2.7878,2.7657,2.7657,1410800.0],["1988-07-11",2.7731,2.7731,2.6995,2.6995,1316400.0],["1988-07-12",2.6921,2.7069,2.6627,2.6921,1913200.0],["1988-07-13",2.7069,2.7142,2.6921,2.7069,2044000.0],["1988-07-14",2.7216,2.7583,2.7142,2.7583,1723600.0],["1988-07-15",2.7583,2.8098,2.751,2.7951,2353600.0],["1988-07-18",2.8098,2.854,2.7878,2.8319,2732000.0],["1988-07-19",2.8172,2.8319,2.7731,2.7951,1670800.0],["1988-07-20",2.8098,2.854,2.8025,2.8466,1458000.0],["1988-07-21",2.854,2.854,2.7804,2.7804,1394800.0],["1988-07-22",2.7878,2.7878,2.7069,2.7436,1206400.0],["1988-07-25",2.7363,2.7731,2.7289,2.7363,873600.0],["1988-07-26",2.751,2.7951,2.7363,2.7657,1575200.0],["1988-07-27",2.7731,2.7731,2.6995,2.6995,1000000.0],["1988-07-28",2.7069,2.7436,2.6995,2.7363,1511600.0],["1988-07-29",2.7436,2.854,2.7363,2.854,2154400.0],["1988-08-01",2.8466,2.876,2.8245,2.8245,2541200.0],["1988-08-02",2.8186,2.8484,2.7589,2.8186,1843200.0],["1988-08-03",2.8186,2.8484,2.8037,2.8335,1082800.0],["1988-08-04",2.841,2.8559,2.8186,2.8335,871600.0],["1988-08-05",2.8186,2.8335,2.7888,2.8037,528000.0],["1988-08-08",2.8186,2.826,2.8037,2.8037,1352000.0],["1988-08-09",2.8037,2.8111,2.7366,2.7888,1635600.0],["1988-08-10",2.7738,2.7962,2.744,2.7589,1583600.0],["1988-08-11",2.7738,2.7738,2.7216,2.7589,1386800.0],["1988-08-12",2.7515,2.7589,2.7291,2.7515,1157200.0],["1988-08-15",2.7291,2.744,2.6844,2.6844,2052000.0],["1988-08-16",2.6844,2.7216,2.6694,2.6993,1366800.0],["1988-08-17",2.6918,2.7142,2.662,2.6844,1439200.0],["1988-08-18",2.6695,2.6993,2.662,2.662,2091200.0],["1988-08-19",2.662,2.6844,2.662,2.6695,1868400.0],["1988-08-22",2.6694,2.6918,2.6471,2.6471,1177600.0],["1988-08-23",2.6471,2.6545,2.6173,2.6396,2256800.0],["1988-08-24",2.6322,2.6695,2.6247,2.6695,2606800.0],["1988-08-25",2.6471,2.6545,2.6023,2.6322,2137200.0],["1988-08-26",2.6247,2.6471,2.6173,2.6322,1399600.0],["1988-08-29",2.6545,2.6695,2.6471,2.662,775600.0],["1988-08-30",2.6694,2.6694,2.6396,2.6545,1386400.0],["1988-08-31",2.662,2.6694,2.6471,2.6545,1404000.0],["1988-09-01",2.662,2.662,2.6098,2.6247,2749200.0],["1988-09-02",2.6695,2.6993,2.6545,2.6918,1902400.0],["1988-09-06",2.6545,2.6844,2.6471,2.6545,1754400.0],["1988-09-07",2.6396,2.6471,2.6098,2.6396,2922400.0],["1988-09-08",2.6471,2.6545,2.6322,2.6396,2481600.0],["1988-09-09",2.6396,2.6396,2.58,2.58,2567200.0],["1988-09-12",2.58,2.5874,2.5576,2.5874,2387200.0],["1988-09-13",2.58,2.6098,2.5725,2.6098,1564400.0],["1988-09-14",2.6322,2.6844,2.6322,2.6695,1992800.0],["1988-09-15",2.662,2.6993,2.6545,2.6918,1775600.0],["1988-09-16",2.6918,2.6918,2.6695,2.6695,3625600.0],["1988-09-19",2.6694,2.6694,2.6247,2.6471,1300000.0],["1988-09-20",2.6471,2.6695,2.6396,2.6695,1074800.0],["1988-09-21",2.6918,2.6918,2.6545,2.6545,1683600.0],["1988-09-22",2.6694,2.7291,2.6098,2.6247,1102000.0],["1988-09-23",2.6247,2.6247,2.5874,2.6023,1730000.0],["1988-09-26",2.6023,2.6322,2.5949,2.6098,1033600.0],["1988-09-27",2.5949,2.6023,2.5501,2.5651,2248000.0],["1988-09-28",2.5501,2.5949,2.5501,2.5874,2128800.0],["1988-09-29",2.5949,2.6173,2.5874,2.6098,1810000.0],["1988-09-30",2.6247,2.6322,2.6023,2.6023,1758800.0],["1988-10-03",2.6098,2.6098,2.5725,2.5874,1831600.0],["1988-10-04",2.5576,2.58,2.5576,2.5576,2298800.0],["1988-10-05",2.5725,2.6098,2.5576,2.6023,2291600.0],["1988-10-06",2.6023,2.6322,2.5949,2.6173,2452000.0],["1988-10-07",2.6396,2.7142,2.6247,2.7142,2872000.0],["1988-10-10",2.7067,2.7142,2.6769,2.6769,1692400.0],["1988-10-11",2.6694,2.7366,2.662,2.7291,1754000.0],["1988-10-12",2.7142,2.744,2.7067,2.744,2248800.0],["1988-10-13",2.7589,2.7962,2.7515,2.7515,2174000.0],["1988-10-14",2.7664,2.7888,2.744,2.7888,1566400.0],["1988-10-17",2.7888,2.8335,2.7813,2.8186,3182000.0],["1988-10-18",2.826,2.841,2.7813,2.8186,1858000.0],["1988-10-19",2.8186,2.8186,2.7515,2.7888,1564800.0],["1988-10-20",2.7962,2.8037,2.7813,2.8037,1967200.0],["1988-10-21",2.7962,2.8037,2.7738,2.8037,2928800.0],["1988-10-24",2.8037,2.8037,2.7589,2.7664,1155600.0],["1988-10-25",2.7664,2.8186,2.7589,2.8037,1054000.0],["1988-10-26",2.8111,2.8186,2.7888,2.8111,1090000.0],["1988-10-27",2.8037,2.8186,2.7738,2.7738,1409600.0],["1988-10-28",2.8037,2.8111,2.7813,2.7962,1034000.0],["1988-10-31",2.8037,2.8111,2.7813,2.7962,2202800.0],["1988-11-01",2.7902,2.8053,2.7675,2.7826,1348800.0],["1988-11-02",2.7826,2.7902,2.7372,2.7675,1602800.0],["1988-11-03",2.7675,2.8128,2.7524,2.7826,2916000.0],["1988-11-04",2.775,2.7902,2.7221,2.7221,2377200.0],["1988-11-07",2.7221,2.7372,2.7145,2.7221,1791600.0],["1988-11-08",2.7297,2.7599,2.7221,2.7448,1868800.0],["1988-11-09",2.7297,2.7372,2.6919,2.7145,1759600.0],["1988-11-10",2.7145,2.7372,2.707,2.7221,1225200.0],["1988-11-11",2.6994,2.6994,2.6389,2.6465,1918800.0],["1988-11-14",2.6616,2.6616,2.6162,2.6389,2132400.0],["1988-11-15",2.6541,2.6692,2.6389,2.6465,1182800.0],["1988-11-16",2.6541,2.6692,2.6163,2.6238,2296000.0],["1988-11-17",2.6389,2.6541,2.6238,2.6541,882000.0],["1988-11-18",2.6616,2.6767,2.6314,2.6541,1870000.0],["1988-11-21",2.6465,2.6465,2.6087,2.6314,1853200.0],["1988-11-22",2.6465,2.707,2.6389,2.6919,2477200.0],["1988-11-23",2.6919,2.6994,2.6692,2.6767,1518800.0],["1988-11-25",2.7221,2.7448,2.7145,2.7372,1387200.0],["1988-11-28",2.7297,2.7599,2.7221,2.7372,1874000.0],["1988-11-29",2.7448,2.7675,2.7297,2.7599,1653600.0],["1988-11-30",2.7675,2.775,2.7524,2.7675,1768800.0],["1988-12-01",2.7675,2.7675,2.7372,2.7448,1278800.0],["1988-12-02",2.7297,2.7372,2.6994,2.707,1571200.0],["1988-12-05",2.6919,2.7297,2.6919,2.6994,2569600.0],["1988-12-06",2.6994,2.7372,2.6767,2.7372,2480000.0],["1988-12-07",2.7297,2.7826,2.7221,2.775,2663200.0],["1988-12-08",2.775,2.7902,2.7599,2.775,2365600.0],["1988-12-09",2.7826,2.8053,2.7675,2.775,1623200.0],["1988-12-12",2.775,2.8053,2.775,2.7826,2014000.0],["1988-12-13",2.7902,2.7902,2.7675,2.7675,1481200.0],["1988-12-14",2.775,2.7977,2.7675,2.7826,2190000.0],["1988-12-15",2.7902,2.7977,2.775,2.775,1352800.0],["1988-12-16",2.7977,2.7977,2.775,2.7902,4864800.0],["1988-12-19",2.7902,2.828,2.775,2.8204,2144400.0],["1988-12-20",2.8355,2.8507,2.828,2.8355,1320800.0],["1988-12-21",2.8431,2.8658,2.8355,2.8355,1856800.0],["1988-12-22",2.8431,2.8507,2.828,2.8431,1495600.0],["1988-12-23",2.8431,2.8582,2.8355,2.8507,708000.0],["1988-12-27",2.8507,2.8507,2.828,2.828,582000.0],["1988-12-28",2.828,2.8431,2.8053,2.8053,1022000.0],["1988-12-29",2.8128,2.828,2.7902,2.8053,3160000.0],["1988-12-30",2.8128,2.8582,2.7675,2.7675,1090000.0],["1989-01-03",2.7675,2.775,2.7448,2.7675,1145200.0],["1989-01-04",2.775,2.8053,2.7599,2.8053,2379600.0],["1989-01-05",2.8204,2.8507,2.8053,2.8507,2042400.0],["1989-01-06",2.8658,2.8809,2.8431,2.8582,3406000.0],["1989-01-09",2.8582,2.8809,2.8431,2.8658,1981600.0],["1989-01-10",2.8733,2.8809,2.8582,2.8658,2102800.0],["1989-01-11",2.8582,2.9036,2.8431,2.9036,3002400.0],["1989-01-12",2.9111,2.9641,2.9036,2.9338,3216400.0],["1989-01-13",2.949,2.949,2.9111,2.9263,1627200.0],["1989-01-16",2.9414,2.9565,2.9036,2.9187,2731600.0],["1989-01-17",2.9111,2.9338,2.8885,2.9338,2721200.0],["1989-01-18",2.9338,2.9716,2.9187,2.9716,2020400.0],["1989-01-19",2.9716,2.9792,2.9414,2.9565,1857600.0],["1989-01-20",2.9565,2.9792,2.9414,2.9792,2964000.0],["1989-01-23",2.9943,3.0246,2.9565,2.9565,5318000.0],["1989-01-24",2.949,2.9565,2.9036,2.9338,3319200.0],["1989-01-25",2.9338,2.9414,2.8809,2.9036,3192000.0],["1989-01-26",2.9111,3.0019,2.9036,2.9868,3704800.0],["1989-01-27",3.0019,3.017,2.9641,3.0094,3856800.0],["1989-01-30",3.017,3.0472,3.0019,3.017,3984400.0],["1989-01-31",3.0216,3.0523,2.9986,3.0446,2074400.0],["1989-02-01",3.0063,3.0216,2.9833,3.0063,2331200.0],["1989-02-02",3.0063,3.0139,2.9679,2.9756,1199200.0],["1989-02-03",2.9833,3.0063,2.9756,2.9986,1370000.0],["1989-02-06",2.9833,3.0139,2.9833,3.0139,1450800.0],["1989-02-07",2.9986,3.0599,2.9986,3.0599,1894400.0],["1989-02-08",3.06,3.06,3.0139,3.0293,1505200.0],["1989-02-09",3.0139,3.0523,2.9449,2.9833,1741600.0],["1989-02-10",2.9756,2.9833,2.9296,2.9296,1534800.0],["1989-02-13",2.9142,2.9526,2.9142,2.9372,1075200.0],["1989-02-14",2.9526,2.9526,2.9219,2.9296,2021200.0],["1989-02-15",2.9296,2.9603,2.9296,2.9372,2348000.0],["1989-02-16",2.9449,2.9756,2.9372,2.9756,1910800.0],["1989-02-17",2.9679,3.0293,2.9603,3.0293,2617200.0],["1989-02-21",3.0369,3.0753,3.0293,3.0446,3377200.0],["1989-02-22",3.0446,3.0446,2.9756,2.9833,1685200.0],["1989-02-23",2.9833,3.0293,2.9833,3.0139,2477600.0],["1989-02-24",2.9986,3.0139,2.9526,2.9526,3104400.0],["1989-02-27",2.9679,2.9756,2.9372,2.9679,1646800.0],["1989-02-28",2.9756,2.9833,2.9679,2.9756,1492400.0],["1989-03-01",2.9833,2.9986,2.9756,2.9909,2591200.0],["1989-03-02",2.9833,3.0523,2.9756,3.0523,4035200.0],["1989-03-03",3.06,3.106,3.0523,3.0983,3030400.0],["1989-03-06",3.1213,3.1827,3.1213,3.1827,4319200.0],["1989-03-07",3.1827,3.2363,3.175,3.2057,3380000.0],["1989-03-08",3.2057,3.2057,3.1673,3.1673,2857600.0],["1989-03-09",3.1903,3.1903,3.1673,3.175,2339600.0],["1989-03-10",3.1673,3.1827,3.152,3.175,2718400.0],["1989-03-13",3.1903,3.244,3.1827,3.2363,2366400.0],["1989-03-14",3.244,3.2517,3.2287,3.2517,3564000.0],["1989-03-15",3.267,3.336,3.2517,3.336,4710000.0],["1989-03-16",3.3437,3.3744,3.336,3.3744,3208800.0],["1989-03-17",3.3437,3.359,3.313,3.3437,5350800.0],["1989-03-20",3.313,3.336,3.2517,3.2747,3728800.0],["1989-03-21",3.2747,3.29,3.2287,3.244,2370400.0],["1989-03-22",3.2517,3.2517,3.1903,3.198,2040000.0],["1989-03-23",3.198,3.2133,3.1366,3.175,2171600.0],["1989-03-27",3.1903,3.198,3.1673,3.198,1561600.0],["1989-03-28",3.2133,3.2133,3.175,3.1827,3292800.0],["1989-03-29",3.1827,3.2057,3.175,3.1903,1846000.0],["1989-03-30",3.1903,3.1903,3.1596,3.175,1674800.0],["1989-03-31",3.1903,3.244,3.1827,3.2363,1888800.0],["1989-04-03",3.2517,3.2517,3.221,3.2287,1316800.0],["1989-04-04",3.2287,3.2593,3.221,3.2363,2672800.0],["1989-04-05",3.2287,3.336,3.2287,3.3054,3576400.0],["1989-04-06",3.29,3.2977,3.267,3.2824,2342800.0],["1989-04-07",3.2747,3.2824,3.2517,3.2593,2343600.0],["1989-04-10",3.267,3.2747,3.244,3.2517,1449600.0],["1989-04-11",3.2517,3.2824,3.2363,3.267,2153200.0],["1989-04-12",3.2593,3.2747,3.2363,3.2517,2276800.0],["1989-04-13",3.2517,3.2517,3.2133,3.221,1186800.0],["1989-04-14",3.244,3.2517,3.221,3.2287,1780000.0],["1989-04-17",3.2287,3.2593,3.221,3.2517,1531600.0],["1989-04-18",3.2824,3.336,3.2824,3.336,4456400.0],["1989-04-19",3.3514,3.4281,3.3437,3.3974,3656800.0],["1989-04-20",3.4204,3.4281,3.3437,3.4127,2754800.0],["1989-04-21",3.4127,3.5124,3.3821,3.4894,3954000.0],["1989-04-24",3.4511,3.4587,3.4051,3.4127,1972800.0],["1989-04-25",3.4204,3.4281,3.2977,3.313,2390000.0],["1989-04-26",3.3054,3.3054,3.267,3.29,2209200.0],["1989-04-27",3.29,3.3667,3.29,3.3284,2778400.0],["1989-04-28",3.3284,3.3437,3.3207,3.3284,3346000.0],["1989-05-01",3.313,3.313,3.2747,3.29,2128400.0],["1989-05-02",3.2947,3.3025,3.2791,3.2791,2235600.0],["1989-05-03",3.2869,3.2869,3.2481,3.2714,2720800.0],["1989-05-04",3.2636,3.2791,3.2636,3.2714,771200.0],["1989-05-05",3.2791,3.3102,3.2558,3.2636,2236000.0],["1989-05-08",3.2636,3.2636,3.2325,3.2558,1485200.0],["1989-05-09",3.2558,3.2791,3.2325,3.2403,1773600.0],["1989-05-10",3.2558,3.2558,3.2092,3.217,2192000.0],["1989-05-11",3.2248,3.2403,3.2014,3.217,1626800.0],["1989-05-12",3.2636,3.2791,3.2481,3.2636,1970800.0],["1989-05-15",3.2636,3.2869,3.2636,3.2791,1381600.0],["1989-05-16",3.2869,3.3102,3.2791,3.3102,1832800.0],["1989-05-17",3.318,3.318,3.2947,3.2947,1783200.0],["1989-05-18",3.2947,3.3102,3.2947,3.2947,2770000.0],["1989-05-19",3.3102,3.3879,3.3025,3.3802,6786000.0],["1989-05-22",3.4112,3.4112,3.3568,3.3957,1730400.0],["1989-05-23",3.3957,3.4268,3.3879,3.419,2184000.0],["1989-05-24",3.419,3.4889,3.419,3.4734,2514000.0],["1989-05-25",3.4889,3.5045,3.4734,3.4812,1161600.0],["1989-05-26",3.4734,3.5123,3.4656,3.4812,2040000.0],["1989-05-30",3.4734,3.4812,3.419,3.4268,1338400.0],["1989-05-31",3.4423,3.4423,3.4268,3.4346,1430000.0],["1989-06-01",3.419,3.4423,3.4035,3.4268,1208400.0],["1989-06-02",3.4501,3.4579,3.4423,3.4501,1392800.0],["1989-06-05",3.4423,3.4423,3.3724,3.3802,1644800.0],["1989-06-06",3.3957,3.4346,3.3879,3.4268,1526000.0],["1989-06-07",3.4579,3.4812,3.4035,3.4112,3364400.0],["1989-06-08",3.3724,3.3802,3.3102,3.318,3384400.0],["1989-06-09",3.3335,3.3413,3.2947,3.2947,3041600.0],["1989-06-12",3.318,3.3258,3.2947,3.3258,1199600.0],["1989-06-13",3.318,3.3568,3.318,3.3258,1694400.0],["1989-06-14",3.3335,3.3413,3.3102,3.3258,1923600.0],["1989-06-15",3.3335,3.3335,3.2558,3.2636,3495200.0],["1989-06-16",3.2481,3.2947,3.2481,3.2714,4933600.0],["1989-06-19",3.2791,3.2947,3.2403,3.2481,1246800.0],["1989-06-20",3.2403,3.2714,3.2325,3.2325,2882000.0],["1989-06-21",3.2325,3.2403,3.1937,3.2092,2322800.0],["1989-06-22",3.2092,3.2325,3.2092,3.217,1881600.0],["1989-06-23",3.2403,3.2791,3.2325,3.2791,2046000.0],["1989-06-26",3.2791,3.318,3.2791,3.2869,1540800.0],["1989-06-27",3.3258,3.4423,3.3258,3.4423,3870400.0],["1989-06-28",3.4346,3.4501,3.4035,3.4268,2567200.0],["1989-06-29",3.419,3.4423,3.3724,3.3802,2692000.0],["1989-06-30",3.3879,3.3879,3.3335,3.3568,1774000.0],["1989-07-03",3.3724,3.4035,3.3491,3.3957,571200.0],["1989-07-05",3.3724,3.4268,3.3646,3.4112,1657600.0],["1989-07-06",3.4268,3.4268,3.4035,3.4112,2359200.0],["1989-07-07",3.4112,3.4501,3.4035,3.4423,1542400.0],["1989-07-10",3.4579,3.4656,3.4423,3.4656,1456400.0],["1989-07-11",3.4812,3.5278,3.4656,3.4967,2890400.0],["1989-07-12",3.5045,3.5045,3.4734,3.4889,814400.0],["1989-07-13",3.4967,3.5123,3.4734,3.4734,1126800.0],["1989-07-14",3.4734,3.52,3.4501,3.5123,2261600.0],["1989-07-17",3.4967,3.5045,3.4734,3.4889,1593200.0],["1989-07-18",3.4889,3.4889,3.4656,3.4734,1567200.0],["1989-07-19",3.4812,3.5123,3.4812,3.5045,1968000.0],["1989-07-20",3.5045,3.5123,3.4656,3.4734,1675200.0],["1989-07-21",3.4579,3.4812,3.4501,3.4812,3402800.0],["1989-07-24",3.4812,3.4889,3.4501,3.4501,1441600.0],["1989-07-25",3.4423,3.4501,3.3879,3.3957,2941600.0],["1989-07-26",3.3957,3.419,3.3879,3.419,2441600.0],["1989-07-27",3.419,3.4268,3.3724,3.3879,2132800.0],["1989-07-28",3.3957,3.4035,3.3646,3.3724,1572400.0],["1989-07-31",3.3724,3.3879,3.3568,3.3879,2078400.0],["1989-08-01",3.4005,3.5029,3.3927,3.4005,3704000.0],["1989-08-02",3.4005,3.4399,3.4005,3.432,2346800.0],["1989-08-03",3.4399,3.4478,3.4241,3.4399,2650400.0],["1989-08-04",3.432,3.4714,3.4241,3.4399,3172400.0],["1989-08-07",3.4556,3.5029,3.4478,3.5029,2042800.0],["1989-08-08",3.5029,3.5107,3.4792,3.5107,2416800.0],["1989-08-09",3.5107,3.5107,3.4399,3.4478,2613200.0],["1989-08-10",3.4556,3.4635,3.4241,3.4556,2128800.0],["1989-08-11",3.4792,3.4792,3.4163,3.4399,2421600.0],["1989-08-14",3.432,3.4714,3.4241,3.4478,2162400.0],["1989-08-15",3.4556,3.4635,3.432,3.4635,1584800.0],["1989-08-16",3.4714,3.4714,3.4399,3.4635,1455200.0],["1989-08-17",3.4635,3.4871,3.4399,3.4478,2479200.0],["1989-08-18",3.4399,3.4714,3.4399,3.4635,2815600.0],["1989-08-21",3.4478,3.4556,3.4005,3.4163,1620400.0],["1989-08-22",3.4163,3.4163,3.3848,3.4084,1482800.0],["1989-08-23",3.4241,3.4399,3.4005,3.432,2187600.0],["1989-08-24",3.4556,3.5107,3.432,3.5029,3715200.0],["1989-08-25",3.5107,3.5343,3.5029,3.5029,2074000.0],["1989-08-28",3.5107,3.5658,3.5029,3.5658,1616000.0],["1989-08-29",3.558,3.558,3.5029,3.5029,1648800.0],["1989-08-30",3.5107,3.5501,3.5029,3.5107,2264800.0],["1989-08-31",3.5107,3.5422,3.495,3.5422,2081200.0],["1989-09-01",3.5422,3.5973,3.5265,3.5894,2164000.0],["1989-09-05",3.5973,3.6524,3.5894,3.6445,2869600.0],["1989-09-06",3.6445,3.6445,3.6131,3.6288,1864400.0],["1989-09-07",3.6288,3.7626,3.6288,3.7233,5097200.0],["1989-09-08",3.7311,3.7469,3.7075,3.7154,2692000.0],["1989-09-11",3.6918,3.7154,3.6603,3.6918,1660000.0],["1989-09-12",3.6839,3.739,3.676,3.7311,1480400.0],["1989-09-13",3.7233,3.7626,3.6918,3.7075,3129200.0],["1989-09-14",3.7075,3.7075,3.6209,3.6367,1738400.0],["1989-09-15",3.6603,3.676,3.6288,3.6445,4526400.0],["1989-09-18",3.6524,3.7154,3.6445,3.7154,1185600.0],["1989-09-19",3.739,3.7469,3.7075,3.7233,1757600.0],["1989-09-20",3.7233,3.7233,3.6996,3.6996,1701600.0],["1989-09-21",3.7154,3.7233,3.6839,3.6918,1324800.0],["1989-09-22",3.6918,3.7311,3.6918,3.7154,1004000.0],["1989-09-25",3.7075,3.7154,3.6682,3.676,1395600.0],["1989-09-26",3.676,3.6996,3.6603,3.676,1937600.0],["1989-09-27",3.6524,3.676,3.6367,3.6445,1646400.0],["1989-09-28",3.6524,3.6603,3.5973,3.6603,1576400.0],["1989-09-29",3.7233,3.8413,3.7233,3.8413,5354400.0],["1989-10-02",3.802,3.8256,3.7547,3.7862,3092000.0],["1989-10-03",3.802,3.9043,3.7784,3.8964,4551200.0],["1989-10-04",3.9122,3.9673,3.8964,3.9594,3615200.0],["1989-10-05",3.9594,4.1247,3.9358,4.0775,7494400.0],["1989-10-06",4.1405,4.2507,4.1247,4.1562,11069600.0],["1989-10-09",4.1562,4.1641,4.0696,4.0932,3743200.0],["1989-10-10",4.0854,4.1483,4.0303,4.1405,5203200.0],["1989-10-11",4.1247,4.2349,4.0775,4.2192,8813200.0],["1989-10-12",4.1877,4.2507,4.1168,4.1483,6773600.0],["1989-10-13",4.1405,4.1483,3.7705,3.7705,8268000.0],["1989-10-16",3.7784,4.0381,3.7705,4.0224,11148000.0],["1989-10-17",4.0224,4.0775,3.9673,4.0303,7556800.0],["1989-10-18",3.9909,4.0932,3.9594,4.0932,5932400.0],["1989-10-19",4.0932,4.1719,4.0696,4.1719,4764800.0],["1989-10-20",4.1719,4.2113,4.1326,4.2113,9604000.0],["1989-10-23",4.1877,4.1956,4.0617,4.0854,5118400.0],["1989-10-24",4.0539,4.0932,3.8098,4.0854,8178400.0],["1989-10-25",4.0696,4.1956,4.046,4.1956,9014400.0],["1989-10-26",4.1247,4.1877,4.1011,4.1405,8004000.0],["1989-10-27",4.1483,4.2034,4.1326,4.1798,9514800.0],["1989-10-30",4.2192,4.2428,4.1956,4.2349,8455200.0],["1989-10-31",4.2795,4.4147,4.2556,4.3431,14147600.0],["1989-11-01",4.351,4.3988,4.3113,4.351,7541600.0],["1989-11-02",4.3351,4.351,4.3033,4.3272,6769200.0],["1989-11-03",4.3272,4.3908,4.3192,4.367,6289200.0],["1989-11-06",4.2954,4.2954,4.1124,4.1124,8130000.0],["1989-11-07",4.1045,4.1681,4.0726,4.1124,6071200.0],["1989-11-08",4.1204,4.1283,3.9692,4.009,3635600.0],["1989-11-09",4.009,4.0488,3.8976,3.9136,3939600.0],["1989-11-10",3.9374,3.9613,3.8817,3.9533,2719200.0],["1989-11-13",3.9772,4.0249,3.9692,3.9772,3284400.0],["1989-11-14",3.9851,3.9931,3.9056,3.9215,1933200.0],["1989-11-15",3.9533,4.0567,3.9374,4.0488,3336000.0],["1989-11-16",4.0647,4.1045,4.0249,4.0806,2054400.0],["1989-11-17",4.0965,4.0965,4.0567,4.0647,2330400.0],["1989-11-20",4.0726,4.0726,3.9533,3.9931,2110800.0],["1989-11-21",4.009,4.0329,3.9772,4.0249,2045200.0],["1989-11-22",4.009,4.1283,4.009,4.1045,2312800.0],["1989-11-24",4.1283,4.1522,4.1124,4.1363,987600.0],["1989-11-27",4.1522,4.351,4.1522,4.3431,13324000.0],["1989-11-28",4.2795,4.3113,4.2158,4.3113,14624800.0],["1989-11-29",4.2954,4.3829,4.2635,4.351,10957600.0],["1989-11-30",4.3272,4.3988,4.3192,4.367,13401600.0],["1989-12-01",4.3749,4.4863,4.359,4.4783,11858000.0],["1989-12-04",4.4783,4.534,4.4704,4.5101,9286800.0],["1989-12-05",4.4942,4.542,4.4704,4.5022,6595200.0],["1989-12-06",4.4704,4.5976,4.4624,4.5817,9253600.0],["1989-12-07",4.5658,4.6772,4.1681,4.2476,9969200.0],["1989-12-08",4.2635,4.3033,4.2397,4.2556,4958400.0],["1989-12-11",4.2556,4.2954,4.2397,4.2556,2475600.0],["1989-12-12",4.2795,4.3431,4.2158,4.3351,5518000.0],["1989-12-13",4.359,4.3988,4.3033,4.3113,3148000.0],["1989-12-14",4.3272,4.359,4.3113,4.3431,3506800.0],["1989-12-15",4.3431,4.351,4.3033,4.3113,4746400.0],["1989-12-18",4.3192,4.367,4.3033,4.3192,2568000.0],["1989-12-19",4.3192,4.367,4.2954,4.3033,2090000.0],["1989-12-20",4.3192,4.3351,4.2635,4.2635,1659200.0],["1989-12-21",4.2715,4.3113,4.2636,4.2954,1958000.0],["1989-12-22",4.3113,4.3351,4.2954,4.3113,712000.0],["1989-12-26",4.3272,4.3272,4.2715,4.2715,635600.0],["1989-12-27",4.2795,4.2874,4.2635,4.2874,1332000.0],["1989-12-28",4.3033,4.3033,4.2476,4.2635,1885600.0],["1989-12-29",4.2795,4.3113,4.2635,4.3113,1520000.0],["1990-01-02",4.2874,4.4067,4.2795,4.3988,2678400.0],["1990-01-03",4.3988,4.3988,4.2874,4.3272,2736800.0],["1990-01-04",4.3033,4.3113,4.2158,4.2715,2671200.0],["1990-01-05",4.2476,4.2795,4.2079,4.2079,3282400.0],["1990-01-08",4.2079,4.2556,4.192,4.2476,1534000.0],["1990-01-09",4.2476,4.2715,4.2158,4.2158,1630400.0],["1990-01-10",4.2079,4.2317,4.1522,4.2158,2067600.0],["1990-01-11",4.2158,4.2636,4.2158,4.2238,1299600.0],["1990-01-12",4.184,4.2158,4.0408,4.0886,2897600.0],["1990-01-15",4.1045,4.1283,4.0886,4.1124,1653600.0],["1990-01-16",4.1045,4.192,4.0806,4.192,2666400.0],["1990-01-17",4.2079,4.2476,4.1442,4.1681,1919200.0],["1990-01-18",4.1681,4.2079,4.1204,4.1999,2507200.0],["1990-01-19",4.2635,4.2715,4.2397,4.2635,2354400.0],["1990-01-22",4.2636,4.2954,4.0647,4.0965,1956800.0],["1990-01-23",4.1283,4.1999,4.0806,4.1681,2326000.0],["1990-01-24",4.0886,4.1761,4.0806,4.1601,2602800.0],["1990-01-25",4.1681,4.1681,4.1045,4.1124,1896400.0],["1990-01-26",4.1124,4.1522,4.017,4.0965,1823200.0],["1990-01-29",4.0965,4.1204,4.0329,4.0965,1908800.0],["1990-01-30",4.1124,4.1522,4.0726,4.1442,2238400.0],["1990-01-31",4.1601,4.2715,4.1442,4.2556,1963200.0],["1990-02-01",4.2636,4.2715,4.2397,4.2397,1190000.0],["1990-02-02",4.2635,4.2874,4.2476,4.2715,1847600.0],["1990-02-05",4.2556,4.3192,4.2476,4.2954,1524400.0],["1990-02-06",4.2874,4.2874,4.2476,4.2715,1507200.0],["1990-02-07",4.2361,4.3647,4.2281,4.3647,3135200.0],["1990-02-08",4.3487,4.5416,4.3487,4.5175,5555200.0],["1990-02-09",4.5014,4.5094,4.4291,4.4451,1763200.0],["1990-02-12",4.4371,4.4451,4.3567,4.3567,1472800.0],["1990-02-13",4.3647,4.4049,4.2763,4.3969,3201600.0],["1990-02-14",4.4451,4.5014,4.421,4.4773,2800800.0],["1990-02-15",4.4692,4.4853,4.4291,4.4692,1686800.0],["1990-02-16",4.4853,4.5175,4.4612,4.4934,3468800.0],["1990-02-20",4.4371,4.4612,4.4049,4.4532,2009200.0],["1990-02-21",4.4371,4.4612,4.3969,4.4049,3024400.0],["1990-02-22",4.4371,4.4451,4.3406,4.3728,2400800.0],["1990-02-23",4.3246,4.3567,4.2924,4.3004,2195200.0],["1990-02-26",4.3004,4.3969,4.3004,4.3969,1849600.0],["1990-02-27",4.3889,4.421,4.3406,4.3406,1943200.0],["1990-02-28",4.3406,4.3647,4.3165,4.3165,1990000.0],["1990-03-01",4.3165,4.3889,4.3165,4.3647,2472400.0],["1990-03-02",4.3647,4.413,4.3487,4.3889,1766000.0],["1990-03-05",4.4049,4.413,4.3406,4.3487,1506400.0],["1990-03-06",4.3647,4.413,4.3487,4.4049,1924800.0],["1990-03-07",4.3969,4.4451,4.3969,4.421,1986800.0],["1990-03-08",4.421,4.4451,4.413,4.4291,1462800.0],["1990-03-09",4.413,4.4291,4.3728,4.3969,2030000.0],["1990-03-12",4.3728,4.413,4.3567,4.413,1188400.0],["1990-03-13",4.3969,4.413,4.3567,4.3728,1344000.0],["1990-03-14",4.3728,4.4451,4.3647,4.4371,1977600.0],["1990-03-15",4.421,4.4371,4.3889,4.4049,1292000.0],["1990-03-16",4.4532,4.5335,4.4291,4.5094,3698400.0],["1990-03-19",4.4773,4.4773,4.421,4.4532,2022400.0],["1990-03-20",4.4291,4.4371,4.3567,4.3728,1966800.0],["1990-03-21",4.3647,4.3808,4.3406,4.3406,957200.0],["1990-03-22",4.3406,4.3647,4.3004,4.3326,1444400.0],["1990-03-23",4.3487,4.3808,4.3246,4.3246,1371600.0],["1990-03-26",4.3406,4.3487,4.2763,4.2763,1395200.0],["1990-03-27",4.2763,4.3406,4.2763,4.2924,1184400.0],["1990-03-28",4.3246,4.3406,4.3165,4.3326,1121600.0],["1990-03-29",4.3326,4.3728,4.3246,4.3487,1376400.0],["1990-03-30",4.3487,4.3647,4.3085,4.3406,1304400.0],["1990-04-02",4.2924,4.3246,4.2924,4.3085,1307200.0],["1990-04-03",4.3246,4.3808,4.3085,4.3647,1592000.0],["1990-04-04",4.421,4.421,4.3567,4.3567,1501200.0],["1990-04-05",4.3808,4.3969,4.3647,4.3808,703200.0],["1990-04-06",4.3647,4.3889,4.3487,4.3647,944400.0],["1990-04-09",4.3808,4.4049,4.3567,4.3647,667200.0],["1990-04-10",4.3647,4.3808,4.3406,4.3487,1129200.0],["1990-04-11",4.2603,4.2844,4.2281,4.2361,2411200.0],["1990-04-12",4.2522,4.2924,4.2442,4.2924,1024800.0],["1990-04-16",4.2763,4.3567,4.2683,4.3165,2026400.0],["1990-04-17",4.3165,4.3165,4.2763,4.2924,1150400.0],["1990-04-18",4.3085,4.3085,4.1959,4.212,1385200.0],["1990-04-19",4.1959,4.2522,4.1959,4.212,1460000.0],["1990-04-20",4.2281,4.2281,4.1397,4.1718,2916400.0],["1990-04-23",4.1638,4.1718,4.0914,4.1075,2420800.0],["1990-04-24",4.1316,4.1799,4.1075,4.1638,1862400.0],["1990-04-25",4.1959,4.2201,4.1799,4.204,1566000.0],["1990-04-26",4.2201,4.2281,4.1477,4.204,1210000.0],["1990-04-27",4.2201,4.2442,4.1718,4.1879,1180800.0],["1990-04-30",4.1799,4.2442,4.1718,4.2361,1152000.0],["1990-05-01",4.2735,4.2816,4.2491,4.2573,1514400.0],["1990-05-02",4.2573,4.3141,4.2491,4.2979,1337200.0],["1990-05-03",4.3141,4.3466,4.306,4.3385,1094800.0],["1990-05-04",4.3466,4.371,4.3304,4.3629,1034800.0],["1990-05-07",4.3629,4.4035,4.3466,4.3791,942400.0],["1990-05-08",4.3954,4.4198,4.3873,4.4198,1749600.0],["1990-05-09",4.3873,4.4279,4.3791,4.4116,1696000.0],["1990-05-10",4.4035,4.4279,4.3873,4.3873,1870800.0],["1990-05-11",4.4198,4.4604,4.4035,4.4523,2674000.0],["1990-05-14",4.4766,4.6147,4.4685,4.566,4124400.0],["1990-05-15",4.566,4.5904,4.5497,4.566,2011200.0],["1990-05-16",4.5985,4.5985,4.5497,4.5741,1156400.0],["1990-05-17",4.5904,4.5985,4.5497,4.566,1069600.0],["1990-05-18",4.566,4.5741,4.5497,4.5497,2601200.0],["1990-05-21",4.5335,4.5822,4.5335,4.5497,1317600.0],["1990-05-22",4.5741,4.5822,4.5335,4.5497,1842000.0],["1990-05-23",4.5335,4.5416,4.4847,4.5091,1648000.0],["1990-05-24",4.5091,4.5091,4.4198,4.436,1089200.0],["1990-05-25",4.4198,4.4198,4.3954,4.4035,1447200.0],["1990-05-29",4.3873,4.5335,4.3873,4.5091,1828000.0],["1990-05-30",4.5254,4.5497,4.501,4.5416,1468800.0],["1990-05-31",4.5416,4.5497,4.5172,4.5497,1466400.0],["1990-06-01",4.5822,4.5904,4.4929,4.5172,1572800.0],["1990-06-04",4.5822,4.5822,4.5416,4.5741,1844400.0],["1990-06-05",4.5822,4.631,4.566,4.5741,3311600.0],["1990-06-06",4.5579,4.566,4.4847,4.5172,1633200.0],["1990-06-07",4.5335,4.5335,4.4847,4.5335,1456000.0],["1990-06-08",4.5416,4.5416,4.5091,4.5172,1110000.0],["1990-06-11",4.5091,4.5904,4.5091,4.5904,1648800.0],["1990-06-12",4.5904,4.6391,4.566,4.6229,1882400.0],["1990-06-13",4.631,4.631,4.5904,4.6066,1571600.0],["1990-06-14",4.5904,4.5904,4.566,4.5822,989600.0],["1990-06-15",4.5985,4.696,4.5904,4.6797,4645600.0],["1990-06-18",4.6797,4.6797,4.6147,4.6147,1280400.0],["1990-06-19",4.6147,4.6716,4.5985,4.6554,1116400.0],["1990-06-20",4.6554,4.6554,4.5254,4.6066,4155600.0],["1990-06-21",4.5904,4.5904,4.5416,4.5741,2366400.0],["1990-06-22",4.5904,4.5904,4.4929,4.5335,2082800.0],["1990-06-25",4.5497,4.5497,4.4685,4.4766,1390000.0],["1990-06-26",4.4929,4.5091,4.4035,4.4035,1656000.0],["1990-06-27",4.4035,4.5335,4.4035,4.5335,2401200.0],["1990-06-28",4.5335,4.5579,4.501,4.5416,1246000.0],["1990-06-29",4.5254,4.5741,4.5172,4.5741,1513600.0],["1990-07-02",4.5741,4.6066,4.566,4.5822,1279200.0],["1990-07-03",4.5741,4.5741,4.5497,4.5741,941200.0],["1990-07-05",4.566,4.566,4.501,4.5335,1307600.0],["1990-07-06",4.501,4.5416,4.501,4.5335,1684400.0],["1990-07-09",4.5416,4.5497,4.5254,4.5254,1341600.0],["1990-07-10",4.5254,4.5416,4.4929,4.5091,1185600.0],["1990-07-11",4.5091,4.6229,4.501,4.6147,2437200.0],["1990-07-12",4.6472,4.8097,4.6472,4.8016,4876000.0],["1990-07-13",4.7935,4.8341,4.7691,4.8097,4178800.0],["1990-07-16",4.8422,4.8828,4.8341,4.8666,1847600.0],["1990-07-17",4.9722,4.9966,4.8991,4.9316,2754800.0],["1990-07-18",4.9072,4.9235,4.8828,4.891,2532000.0],["1990-07-19",4.8828,4.9966,4.8747,4.9885,1911200.0],["1990-07-20",5.0128,5.0697,4.9966,5.0372,4261200.0],["1990-07-23",5.021,5.0697,4.9235,4.9966,3708400.0],["1990-07-24",5.021,5.1266,5.0128,5.1185,3722800.0],["1990-07-25",5.0941,5.0941,5.0047,5.0535,2026800.0],["1990-07-26",5.0047,5.021,4.956,5.0047,1883200.0],["1990-07-27",5.0372,5.086,4.9966,5.021,2160400.0],["1990-07-30",5.0047,5.1347,4.9966,5.1347,5516400.0],["1990-07-31",5.1528,5.243,5.1528,5.2102,2507600.0],["1990-08-01",5.2184,5.2184,5.1528,5.1692,3712400.0],["1990-08-02",5.3333,5.3333,5.1856,5.2758,47824400.0],["1990-08-03",5.243,5.3579,5.1528,5.1692,4739600.0],["1990-08-06",5.2184,5.2758,5.1774,5.2102,2399600.0],["1990-08-07",5.1856,5.1938,5.0543,5.161,3124000.0],["1990-08-08",5.0543,5.0871,4.9723,5.0461,4951600.0],["1990-08-09",5.0215,5.0789,4.9969,5.0461,1847600.0],["1990-08-10",5.0297,5.1446,5.0297,5.1199,2312800.0],["1990-08-13",5.1364,5.1364,5.0789,5.1281,1186400.0],["1990-08-14",5.0953,5.1446,5.0953,5.1117,1688800.0],["1990-08-15",5.1117,5.1364,5.0871,5.0953,1481600.0],["1990-08-16",5.0953,5.1446,5.0871,5.0871,2062000.0],["1990-08-17",5.0953,5.161,5.0543,5.161,3469200.0],["1990-08-20",5.1856,5.2512,5.1692,5.2512,2496400.0],["1990-08-21",5.2676,5.2676,5.1281,5.1364,2442000.0],["1990-08-22",5.1199,5.202,5.0953,5.161,2331600.0],["1990-08-23",5.0543,5.0871,4.964,4.964,2946000.0],["1990-08-24",4.9558,4.9558,4.841,4.8738,2420400.0],["1990-08-27",4.9066,4.923,4.8574,4.8902,1524800.0],["1990-08-28",4.882,4.964,4.8738,4.964,1618800.0],["1990-08-29",4.9558,5.0379,4.9558,5.0379,1235600.0],["1990-08-30",4.9723,4.9723,4.923,4.9394,2442800.0],["1990-08-31",4.9394,4.9805,4.9394,4.9805,1406400.0],["1990-09-04",4.9394,4.9805,4.9394,4.9805,2733200.0],["1990-09-05",4.964,5.1117,4.964,5.0953,1934800.0],["1990-09-06",5.1117,5.1446,5.0789,5.1035,2081600.0],["1990-09-07",5.1035,5.1363,5.0953,5.1199,979200.0],["1990-09-10",5.1199,5.1364,5.0215,5.0379,1790000.0],["1990-09-11",5.0461,5.0461,4.9723,4.9969,1350800.0],["1990-09-12",4.9887,5.0625,4.9805,5.0625,1690800.0],["1990-09-13",5.0543,5.0707,4.9887,4.9887,1072800.0],["1990-09-14",4.9887,5.0133,4.9723,4.9805,1580400.0],["1990-09-17",4.964,5.1035,4.9558,5.0953,1628800.0],["1990-09-18",5.0871,5.1035,5.0707,5.0953,1281600.0],["1990-09-19",5.0871,5.0871,5.0461,5.0461,1457600.0],["1990-09-20",5.0625,5.0871,5.0051,5.0461,1683600.0],["1990-09-21",5.0543,5.1117,5.0379,5.1117,3767200.0],["1990-09-24",5.1199,5.1364,5.0871,5.0953,1994800.0],["1990-09-25",5.1035,5.1035,5.0461,5.0625,1717200.0],["1990-09-26",5.0379,5.0379,4.9312,4.9887,1604800.0],["1990-09-27",5.0133,5.0133,4.8082,4.882,2538000.0],["1990-09-28",4.841,4.882,4.841,4.8574,1255200.0],["1990-10-01",4.8574,4.8656,4.8246,4.8328,1663600.0],["1990-10-02",4.8081,4.8574,4.8081,4.8081,1924000.0],["1990-10-03",4.8328,4.8738,4.7917,4.8164,1783600.0],["1990-10-04",4.8164,4.8656,4.7753,4.8574,1190400.0],["1990-10-05",4.7999,4.8574,4.7671,4.8574,1728400.0],["1990-10-08",4.8574,4.9066,4.8164,4.8328,789200.0],["1990-10-09",4.7917,4.8164,4.7261,4.7425,3015600.0],["1990-10-10",4.7179,4.7261,4.6112,4.6441,2608800.0],["1990-10-11",4.644,4.6769,4.5866,4.5948,2240000.0],["1990-10-12",4.6605,4.6605,4.5456,4.5456,2318400.0],["1990-10-15",4.5456,4.6112,4.4964,4.562,2516400.0],["1990-10-16",4.5784,4.5784,4.5046,4.5046,1742000.0],["1990-10-17",4.5046,4.6112,4.5046,4.562,1386800.0],["1990-10-18",4.5374,4.562,4.5128,4.5374,2120800.0],["1990-10-19",4.5456,4.6851,4.5456,4.6441,3685200.0],["1990-10-22",4.6276,4.6276,4.5866,4.6112,1884000.0],["1990-10-23",4.6112,4.6194,4.5784,4.5784,918400.0],["1990-10-24",4.5866,4.603,4.5456,4.5538,1406800.0],["1990-10-25",4.5784,4.6112,4.5128,4.5128,1486800.0],["1990-10-26",4.521,4.521,4.3651,4.3979,2933200.0],["1990-10-29",4.4307,4.4635,4.3979,4.4061,1952400.0],["1990-10-30",4.4143,4.4882,4.4143,4.4882,1898400.0],["1990-10-31",4.4964,4.521,4.4471,4.4717,1794800.0],["1990-11-01",4.4882,4.5702,4.4882,4.5456,1305200.0],["1990-11-02",4.5292,4.5948,4.5292,4.5784,965200.0],["1990-11-05",4.5866,4.6276,4.5866,4.6112,2568000.0],["1990-11-06",4.5963,4.6295,4.5714,4.5714,1824800.0],["1990-11-07",4.5714,4.5714,4.4718,4.4718,2863200.0],["1990-11-08",4.4718,4.5133,4.4636,4.4801,1750000.0],["1990-11-09",4.4967,4.6046,4.4967,4.6046,1791600.0],["1990-11-12",4.5797,4.6295,4.5797,4.6212,1020000.0],["1990-11-13",4.6046,4.6046,4.5631,4.5963,1506000.0],["1990-11-14",4.5714,4.6129,4.5631,4.5631,1195600.0],["1990-11-15",4.5299,4.5548,4.505,4.5133,1610400.0],["1990-11-16",4.5133,4.5714,4.5133,4.5714,2414400.0],["1990-11-19",4.588,4.5963,4.5382,4.5714,1350000.0],["1990-11-20",4.5797,4.6046,4.5548,4.5548,2288400.0],["1990-11-21",4.5465,4.5631,4.5216,4.5631,2118800.0],["1990-11-23",4.5714,4.6046,4.5465,4.5465,914400.0],["1990-11-26",4.5465,4.6046,4.5465,4.6046,2081600.0],["1990-11-27",4.6212,4.6212,4.5963,4.5963,1704400.0],["1990-11-28",4.5963,4.6295,4.5797,4.6129,1077600.0],["1990-11-29",4.6046,4.6129,4.5631,4.588,1602800.0],["1990-11-30",4.6129,4.671,4.5963,4.6378,1963600.0],["1990-12-03",4.6461,4.671,4.6295,4.6295,1810800.0],["1990-12-04",4.6129,4.6793,4.5963,4.6793,2543600.0],["1990-12-05",4.6876,4.729,4.6876,4.7124,1671600.0],["1990-12-06",4.6876,4.6959,4.6046,4.6295,1817200.0],["1990-12-07",4.6046,4.6378,4.5797,4.5963,1498800.0],["1990-12-10",4.588,4.5963,4.5548,4.588,1558000.0],["1990-12-11",4.588,4.6212,4.5714,4.5963,1380800.0],["1990-12-12",4.5963,4.6129,4.5797,4.6129,1176000.0],["1990-12-13",4.5963,4.6046,4.5631,4.5797,1249200.0],["1990-12-14",4.5797,4.6295,4.5714,4.6046,2879600.0],["1990-12-17",4.6046,4.6378,4.6046,4.6129,818800.0],["1990-12-18",4.6129,4.6461,4.5963,4.6129,1198800.0],["1990-12-19",4.6295,4.7207,4.6129,4.7124,2432800.0],["1990-12-20",4.6876,4.7871,4.6876,4.7788,1824800.0],["1990-12-21",4.8452,4.8452,4.7456,4.7456,4733200.0],["1990-12-24",4.7373,4.7373,4.7042,4.729,427600.0],["1990-12-26",4.7456,4.8618,4.729,4.8618,1192400.0],["1990-12-27",4.8701,4.8701,4.7954,4.8203,946400.0],["1990-12-28",4.8369,4.8369,4.7954,4.8286,598400.0],["1990-12-31",4.812,4.8286,4.7871,4.8203,1019600.0],["1991-01-02",4.8203,4.8369,4.7954,4.8037,930000.0],["1991-01-03",4.7871,4.7871,4.7124,4.7124,868800.0],["1991-01-04",4.6959,4.7373,4.671,4.7124,1475200.0],["1991-01-07",4.7042,4.7788,4.6876,4.7373,1349600.0],["1991-01-08",4.7539,4.8037,4.7124,4.7456,1955600.0],["1991-01-09",4.729,4.8203,4.671,4.7124,1910400.0],["1991-01-10",4.7207,4.7456,4.7042,4.729,630000.0],["1991-01-11",4.7124,4.729,4.6627,4.671,1202400.0],["1991-01-14",4.671,4.7456,4.6627,4.7373,2203600.0],["1991-01-15",4.7622,4.812,4.7622,4.7954,1090800.0],["1991-01-16",4.7788,4.8535,4.7788,4.8452,1096800.0],["1991-01-17",4.812,4.8203,4.729,4.812,3003200.0],["1991-01-18",4.812,4.895,4.7954,4.7954,6368800.0],["1991-01-21",4.7788,4.8286,4.7705,4.812,1484800.0],["1991-01-22",4.7954,4.8369,4.7705,4.7788,1116400.0],["1991-01-23",4.7954,4.9282,4.7871,4.9116,1224800.0],["1991-01-24",4.8784,4.9199,4.8701,4.9033,1247600.0],["1991-01-25",4.9033,4.9199,4.8701,4.8784,1281600.0],["1991-01-28",4.8701,4.9199,4.8535,4.8701,855600.0],["1991-01-29",4.8535,4.8535,4.7788,4.7871,1272000.0],["1991-01-30",4.7705,4.7788,4.6793,4.6793,1179600.0],["1991-01-31",4.6378,4.7373,4.6378,4.7373,1633600.0],["1991-02-01",4.7373,4.7373,4.6793,4.6959,1485600.0],["1991-02-04",4.6959,4.7622,4.6295,4.6378,3569200.0],["1991-02-05",4.6311,4.6898,4.6143,4.6478,2084800.0],["1991-02-06",4.6311,4.8744,4.6227,4.8744,3048000.0],["1991-02-07",4.866,5.0505,4.866,4.9583,3945600.0],["1991-02-08",4.9499,4.975,4.9415,4.9667,1517600.0],["1991-02-11",4.9667,5.0338,4.9583,5.0254,1956800.0],["1991-02-12",4.9834,5.017,4.9079,4.9079,2008400.0],["1991-02-13",4.8995,4.9247,4.866,4.9163,1466400.0],["1991-02-14",4.9667,4.9667,4.7989,4.8324,2117200.0],["1991-02-15",4.7821,4.8828,4.7485,4.866,5156800.0],["1991-02-19",4.866,4.9163,4.8324,4.8576,2506800.0],["1991-02-20",4.8156,4.8576,4.7989,4.8576,2501600.0],["1991-02-21",4.8744,4.8744,4.8156,4.8492,1743200.0],["1991-02-22",4.8324,4.8911,4.7989,4.8324,1700800.0],["1991-02-25",4.866,4.866,4.7737,4.7821,2290800.0],["1991-02-26",4.7737,4.8744,4.7737,4.8492,2321600.0],["1991-02-27",4.8911,5.0338,4.8828,5.0002,3420000.0],["1991-02-28",5.0338,5.0673,5.017,5.0506,2089200.0],["1991-03-01",5.0505,5.1009,5.017,5.1009,1800800.0],["1991-03-04",5.1177,5.1177,5.0422,5.0589,1315200.0],["1991-03-05",5.0505,5.1009,5.0338,5.0673,1402400.0],["1991-03-06",5.1344,5.1428,5.0338,5.0506,2832400.0],["1991-03-07",5.0757,5.1009,5.0673,5.0673,1629200.0],["1991-03-08",5.0841,5.1009,5.0338,5.0506,1326400.0],["1991-03-11",5.0505,5.0505,4.9834,4.9834,1081600.0],["1991-03-12",5.017,5.0841,5.017,5.0841,1697600.0],["1991-03-13",5.0925,5.168,5.0841,5.1512,1266400.0],["1991-03-14",5.1512,5.1764,5.0505,5.0589,1636800.0],["1991-03-15",5.1344,5.1428,5.0673,5.1344,4411200.0],["1991-03-18",5.1344,5.1512,5.0422,5.0673,1198000.0],["1991-03-19",5.0505,5.2183,5.0422,5.1932,2331200.0],["1991-03-20",5.21,5.2351,5.2016,5.2351,1186000.0],["1991-03-21",5.2687,5.2938,5.2351,5.2351,1278400.0],["1991-03-22",5.21,5.2519,5.2016,5.2351,955600.0],["1991-03-25",5.2351,5.2771,5.2183,5.2771,1023200.0],["1991-03-26",5.2519,5.3777,5.2435,5.3526,1982800.0],["1991-03-27",5.3526,5.361,5.2351,5.2603,1266000.0],["1991-03-28",5.2687,5.2855,5.168,5.168,883200.0],["1991-04-01",5.1428,5.1596,5.0925,5.1009,1611200.0],["1991-04-02",5.1177,5.1764,5.0925,5.1764,1194400.0],["1991-04-03",5.1932,5.1932,5.1261,5.1344,1357600.0],["1991-04-04",5.1344,5.1848,5.1009,5.1177,1273600.0],["1991-04-05",5.1344,5.1344,5.0002,5.0422,1880000.0],["1991-04-08",5.0589,5.1177,5.017,5.1009,966400.0],["1991-04-09",5.1009,5.1512,5.0422,5.0589,1653200.0],["1991-04-10",5.0757,5.0925,5.0086,5.0254,2082400.0],["1991-04-11",5.0589,5.1177,5.0505,5.1177,1806800.0],["1991-04-12",5.1848,5.2183,5.1093,5.2183,1489600.0],["1991-04-15",5.2099,5.2855,5.2099,5.2771,1466800.0],["1991-04-16",5.2351,5.3274,5.2183,5.3106,1878400.0],["1991-04-17",5.3106,5.3526,5.2687,5.3274,1528800.0],["1991-04-18",5.3274,5.3358,5.2855,5.319,936800.0],["1991-04-19",5.2771,5.3022,5.2183,5.2519,4240400.0],["1991-04-22",5.2351,5.2519,5.1764,5.1932,1102000.0],["1991-04-23",5.2016,5.2519,5.168,5.2519,1580800.0],["1991-04-24",5.2771,5.3022,5.2183,5.3022,1506000.0],["1991-04-25",5.2183,5.2771,5.1512,5.2267,1678000.0],["1991-04-26",5.1764,5.1932,5.1596,5.1764,848400.0],["1991-04-29",5.1848,5.2687,5.1344,5.1512,1233600.0],["1991-04-30",5.1394,5.2581,5.1394,5.2496,1645200.0],["1991-05-01",5.292,5.309,5.2666,5.3005,1334000.0],["1991-05-02",5.3344,5.3344,5.2242,5.2835,1079200.0],["1991-05-03",5.2835,5.292,5.2242,5.2496,796000.0],["1991-05-06",5.2835,5.3259,5.2411,5.3259,974400.0],["1991-05-07",5.3259,5.3344,5.2666,5.292,1240800.0],["1991-05-08",5.2411,5.2666,5.2326,5.2666,739200.0],["1991-05-09",5.275,5.292,5.2496,5.2835,1395200.0],["1991-05-10",5.2835,5.2835,5.0885,5.0969,1934800.0],["1991-05-13",5.1309,5.1394,5.08,5.1054,1364000.0],["1991-05-14",5.08,5.0885,4.9782,4.9867,1927200.0],["1991-05-15",5.0037,5.0461,4.9189,4.9867,1801200.0],["1991-05-16",5.0037,5.0121,4.9697,5.0037,1211600.0],["1991-05-17",5.0121,5.0545,4.9782,5.0206,4250800.0],["1991-05-20",5.0461,5.0461,4.9952,5.0376,863200.0],["1991-05-21",5.0291,5.0715,5.0206,5.0545,1176400.0],["1991-05-22",5.0376,5.0461,4.9528,4.9867,2022800.0],["1991-05-23",4.9952,5.0121,4.9273,4.9782,1411200.0],["1991-05-24",4.9867,5.0206,4.9867,5.0037,1219600.0],["1991-05-28",4.9952,4.9952,4.9019,4.9697,1658400.0],["1991-05-29",4.9867,4.9867,4.9358,4.9782,953600.0],["1991-05-30",4.9697,4.9867,4.9273,4.9782,1787600.0],["1991-05-31",4.9613,5.0206,4.9358,5.0121,2032000.0],["1991-06-03",5.0121,5.0461,4.9952,5.0461,2638800.0],["1991-06-04",5.0037,5.0376,4.9867,5.0121,1224800.0],["1991-06-05",4.9867,5.0121,4.9613,4.9697,2098400.0],["1991-06-06",4.9867,5.0545,4.9782,5.0461,2219600.0],["1991-06-07",5.0121,5.0376,4.9867,4.9952,2953600.0],["1991-06-10",5.0037,5.0121,4.9697,4.9782,775600.0],["1991-06-11",4.9952,4.9952,4.8849,4.9188,2208000.0],["1991-06-12",4.8934,4.8934,4.7832,4.8171,1809200.0],["1991-06-13",4.8171,4.8425,4.7832,4.8001,1640400.0],["1991-06-14",4.7916,4.8086,4.7662,4.7832,1442000.0],["1991-06-17",4.7916,4.8001,4.7238,4.7323,1464800.0],["1991-06-18",4.7408,4.7747,4.7153,4.7153,2192400.0],["1991-06-19",4.6983,4.7153,4.6729,4.6983,1720000.0],["1991-06-20",4.7068,4.7577,4.6984,4.7238,1721200.0],["1991-06-21",4.7238,4.7747,4.7238,4.7747,3550800.0],["1991-06-24",4.7747,4.8171,4.7323,4.7747,1102800.0],["1991-06-25",4.7916,4.8256,4.7747,4.7832,918800.0],["1991-06-26",4.7408,4.7916,4.7408,4.7577,1233200.0],["1991-06-27",4.7662,4.8086,4.7577,4.8086,902800.0],["1991-06-28",4.7916,4.8001,4.7323,4.7747,1188800.0],["1991-07-01",4.7832,4.868,4.7832,4.8595,1217600.0],["1991-07-02",4.851,4.8595,4.8171,4.8256,1089600.0],["1991-07-03",4.7832,4.7916,4.6983,4.7153,1660000.0],["1991-07-05",4.6899,4.7153,4.6729,4.6729,857600.0],["1991-07-08",4.639,4.8086,4.639,4.8086,1928000.0],["1991-07-09",4.7916,4.7916,4.7068,4.7153,1209200.0],["1991-07-10",4.7153,4.7577,4.6814,4.6814,2003600.0],["1991-07-11",4.6899,4.7153,4.6644,4.6983,1677600.0],["1991-07-12",4.7153,4.7832,4.6814,4.7577,1832800.0],["1991-07-15",4.7323,4.8171,4.7323,4.8086,1367200.0],["1991-07-16",4.8171,4.868,4.7916,4.868,2083600.0],["1991-07-17",4.9273,5.0461,4.9273,5.0206,2744400.0],["1991-07-18",5.0206,5.063,5.0206,5.063,1970000.0],["1991-07-19",5.063,5.063,5.0037,5.0206,2055600.0],["1991-07-22",5.0206,5.0206,4.9188,4.9528,1469200.0],["1991-07-23",4.9697,4.9867,4.8849,4.8934,924400.0],["1991-07-24",4.9273,4.9273,4.868,4.8934,884400.0],["1991-07-25",4.9104,4.9104,4.834,4.851,457200.0],["1991-07-26",4.851,4.851,4.7492,4.7747,1216400.0],["1991-07-29",4.8001,4.851,4.7832,4.8425,1488800.0],["1991-07-30",4.851,4.9358,4.834,4.9188,1636800.0],["1991-07-31",4.9019,4.9104,4.868,4.8934,1092000.0],["1991-08-01",4.8849,4.9019,4.868,4.8934,1190000.0],["1991-08-02",4.9273,4.9443,4.8595,4.8595,1299600.0],["1991-08-05",4.868,4.8849,4.8425,4.851,1552800.0],["1991-08-06",4.8733,4.9334,4.8561,4.9162,1576000.0],["1991-08-07",4.9076,4.9591,4.9076,4.9419,1812800.0],["1991-08-08",4.9248,4.9334,4.8476,4.8647,1012400.0],["1991-08-09",4.8733,4.899,4.7961,4.8047,1785200.0],["1991-08-12",4.8047,4.8218,4.7961,4.8133,738000.0],["1991-08-13",4.8476,4.8476,4.7961,4.7961,1703600.0],["1991-08-14",4.8047,4.8133,4.7618,4.7704,1591200.0],["1991-08-15",4.7618,4.7875,4.7017,4.7017,2354800.0],["1991-08-16",4.7103,4.7618,4.6931,4.7532,3101600.0],["1991-08-19",4.736,4.839,4.7017,4.7618,2459200.0],["1991-08-20",4.7875,4.8047,4.7103,4.8047,2229200.0],["1991-08-21",4.8133,4.8647,4.7704,4.8647,1989600.0],["1991-08-22",4.9248,4.9248,4.9076,4.9162,2121200.0],["1991-08-23",4.899,4.9848,4.899,4.9334,1241200.0],["1991-08-26",4.9162,4.9248,4.8819,4.8905,666800.0],["1991-08-27",4.8819,4.9076,4.8476,4.8733,966800.0],["1991-08-28",4.8561,4.9248,4.8561,4.8905,1108800.0],["1991-08-29",4.8905,4.9334,4.8819,4.9162,1103200.0],["1991-08-30",4.9162,4.9248,4.8819,4.9248,562800.0],["1991-09-03",4.9334,4.9763,4.899,4.899,1663600.0],["1991-09-04",4.8991,4.9162,4.8819,4.9076,1126400.0],["1991-09-05",4.9248,4.9677,4.9076,4.9505,2187200.0],["1991-09-06",4.9591,4.9763,4.9419,4.9505,1499600.0],["1991-09-09",4.942,4.9505,4.9076,4.9248,1310400.0],["1991-09-10",4.9334,4.9334,4.8647,4.8819,1216400.0],["1991-09-11",4.899,4.9248,4.8905,4.9162,1347600.0],["1991-09-12",4.9162,4.9334,4.8905,4.9076,1463600.0],["1991-09-13",4.9248,4.9248,4.8733,4.8905,1377600.0],["1991-09-16",4.899,4.9505,4.8905,4.9419,1471600.0],["1991-09-17",4.9419,4.9591,4.9076,4.9162,1362000.0],["1991-09-18",4.9076,4.9334,4.8991,4.9076,970000.0],["1991-09-19",4.9076,4.9591,4.9076,4.9334,1120800.0],["1991-09-20",4.9591,4.9591,4.899,4.9334,2577200.0],["1991-09-23",4.9677,5.0106,4.9591,4.9934,1112800.0],["1991-09-24",5.002,5.0535,4.9848,5.0363,1604000.0],["1991-09-25",5.0449,5.0449,5.002,5.002,782000.0],["1991-09-26",4.9934,5.0535,4.9934,5.0449,987600.0],["1991-09-27",5.0449,5.0535,4.9677,5.0106,1051200.0],["1991-09-30",4.9934,5.0449,4.9677,5.0449,943200.0],["1991-10-01",5.0621,5.0964,5.0535,5.0792,1546400.0],["1991-10-02",5.0792,5.0964,5.0449,5.0792,911200.0],["1991-10-03",5.0621,5.1307,5.0621,5.1135,1530000.0],["1991-10-04",5.1135,5.1564,5.105,5.1221,1299600.0],["1991-10-07",5.1135,5.165,5.105,5.1221,1166800.0],["1991-10-08",5.1307,5.1564,5.1221,5.1307,1406400.0],["1991-10-09",5.1307,5.165,5.1221,5.1307,1600800.0],["1991-10-10",5.1307,5.1393,5.0964,5.1307,1352800.0],["1991-10-11",5.1307,5.165,5.1221,5.165,1384400.0],["1991-10-14",5.165,5.3023,5.1564,5.3023,2104400.0],["1991-10-15",5.3023,5.3452,5.2937,5.3109,2237600.0],["1991-10-16",5.3023,5.3195,5.2508,5.2594,1545600.0],["1991-10-17",5.2508,5.2851,5.2337,5.2594,1052000.0],["1991-10-18",5.2766,5.2851,5.2422,5.2422,1810000.0],["1991-10-21",5.2508,5.2508,5.2165,5.2508,814800.0],["1991-10-22",5.2337,5.2851,5.2079,5.2251,1717600.0],["1991-10-23",5.2508,5.2508,5.1564,5.1564,840000.0],["1991-10-24",5.1564,5.1564,5.0878,5.1135,1471200.0],["1991-10-25",5.1135,5.1135,5.0192,5.0449,1760400.0],["1991-10-28",5.0964,5.1393,5.0706,5.1393,1744400.0],["1991-10-29",5.1135,5.1736,5.0964,5.1564,1949200.0],["1991-10-30",5.1479,5.1736,5.1393,5.1479,1169200.0],["1991-10-31",5.1393,5.1479,5.1221,5.1307,724400.0],["1991-11-01",5.0964,5.1393,5.0363,5.0706,2021200.0],["1991-11-04",5.0363,5.165,5.0363,5.165,990400.0],["1991-11-05",5.1789,5.1789,5.0922,5.0922,823600.0],["1991-11-06",5.0922,5.1182,5.0748,5.1182,983200.0],["1991-11-07",5.1182,5.1355,5.0748,5.0835,653200.0],["1991-11-08",5.0835,5.0835,5.0141,5.0314,1208000.0],["1991-11-11",5.0314,5.0314,4.9794,5.0054,752000.0],["1991-11-12",5.0228,5.0488,5.0054,5.0054,855600.0],["1991-11-13",4.9881,5.0054,4.9794,4.9881,1034400.0],["1991-11-14",4.9967,5.0141,4.936,4.9447,1624000.0],["1991-11-15",4.936,4.962,4.7885,4.7885,3114800.0],["1991-11-18",4.8146,4.884,4.8146,4.8406,2924800.0],["1991-11-19",4.7972,4.8406,4.7625,4.8406,2475200.0],["1991-11-20",4.8406,4.8579,4.7625,4.7799,1986800.0],["1991-11-21",4.7712,4.8319,4.7625,4.8232,1136800.0],["1991-11-22",4.8059,4.8319,4.6671,4.6844,2858800.0],["1991-11-25",4.6671,4.7452,4.6324,4.7018,2568800.0],["1991-11-26",4.7278,4.7712,4.6758,4.7018,2220000.0],["1991-11-27",4.6844,4.6931,4.6324,4.6584,1969200.0],["1991-11-29",4.6411,4.6671,4.6324,4.6324,550400.0],["1991-12-02",4.6064,4.7191,4.5803,4.7105,1761200.0],["1991-12-03",4.6758,4.7365,4.6758,4.7191,1346800.0],["1991-12-04",4.7191,4.7625,4.6844,4.7018,1740000.0],["1991-12-05",4.6844,4.6931,4.6324,4.6324,1601200.0],["1991-12-06",4.615,4.6758,4.5803,4.5803,1595600.0],["1991-12-09",4.589,4.6064,4.4936,4.4936,1689600.0],["1991-12-10",4.4502,4.5023,4.4068,4.4415,1964800.0],["1991-12-11",4.4415,4.5023,4.4415,4.4936,2844000.0],["1991-12-12",4.5283,4.6324,4.5283,4.6324,1375200.0],["1991-12-13",4.6671,4.6758,4.6324,4.6497,2206400.0],["1991-12-16",4.6324,4.6411,4.5977,4.6064,1423200.0],["1991-12-17",4.6237,4.6411,4.6064,4.615,1202800.0],["1991-12-18",4.6064,4.6411,4.6064,4.6324,1301200.0],["1991-12-19",4.6237,4.6671,4.615,4.6497,1506400.0],["1991-12-20",4.6671,4.6671,4.6497,4.6671,3699200.0],["1991-12-23",4.6584,4.7452,4.6584,4.6931,1434000.0],["1991-12-24",4.6931,4.7278,4.6931,4.7018,856800.0],["1991-12-26",4.7105,4.7538,4.7105,4.7105,857200.0],["1991-12-27",4.7105,4.7365,4.6758,4.7365,1422000.0],["1991-12-30",4.7278,4.7625,4.7018,4.7538,2013200.0],["1991-12-31",4.7538,4.8059,4.7538,4.7885,2583600.0],["1992-01-02",4.7972,4.8232,4.7538,4.7799,2620000.0],["1992-01-03",4.7799,4.8232,4.7799,4.8232,1818000.0],["1992-01-06",4.8146,4.8319,4.7278,4.7538,2077200.0],["1992-01-07",4.7018,4.7105,4.6237,4.6584,2893600.0],["1992-01-08",4.6237,4.6844,4.5543,4.6324,4894400.0],["1992-01-09",4.6237,4.6324,4.5543,4.563,2705600.0],["1992-01-10",4.5803,4.6064,4.5543,4.5977,2909600.0],["1992-01-13",4.6497,4.7799,4.6324,4.7365,2606800.0],["1992-01-14",4.7625,4.8059,4.7365,4.7799,1930000.0],["1992-01-15",4.7885,4.7885,4.6671,4.7452,2137200.0],["1992-01-16",4.7278,4.7452,4.7105,4.7191,1987600.0],["1992-01-17",4.7365,4.7625,4.6844,4.7018,3030800.0],["1992-01-20",4.7105,4.7799,4.6931,4.7191,1664800.0],["1992-01-21",4.7278,4.8666,4.7191,4.8666,1884800.0],["1992-01-22",4.8406,4.8493,4.7105,4.7538,2332800.0],["1992-01-23",4.7452,4.7538,4.6064,4.6324,2229600.0],["1992-01-24",4.6237,4.6844,4.5803,4.5977,2231200.0],["1992-01-27",4.5803,4.5803,4.4849,4.5456,2014800.0],["1992-01-28",4.5456,4.5803,4.5109,4.5456,1452000.0],["1992-01-29",4.5456,4.5456,4.4415,4.4589,1528000.0],["1992-01-30",4.4502,4.4676,4.3895,4.3895,1969200.0],["1992-01-31",4.4242,4.4676,4.3982,4.4155,1686400.0],["1992-02-03",4.4155,4.4676,4.4068,4.4415,1770000.0],["1992-02-04",4.4292,4.438,4.3589,4.4117,2768400.0],["1992-02-05",4.3941,4.4029,4.3326,4.4029,3290400.0],["1992-02-06",4.3853,4.4468,4.3414,4.4468,2990400.0],["1992-02-07",4.4995,4.5523,4.4468,4.5435,2401600.0],["1992-02-10",4.6226,4.6665,4.5874,4.6226,1948400.0],["1992-02-11",4.6226,4.6226,4.5698,4.5962,1107600.0],["1992-02-12",4.6138,4.6226,4.5962,4.605,1141600.0],["1992-02-13",4.5874,4.5962,4.4117,4.4556,2292800.0],["1992-02-14",4.4117,4.4908,4.4117,4.482,2060000.0],["1992-02-18",4.4117,4.438,4.3238,4.3326,2482000.0],["1992-02-19",4.3501,4.3765,4.3238,4.3589,1861600.0],["1992-02-20",4.3589,4.3941,4.3062,4.3941,2379200.0],["1992-02-21",4.3414,4.3677,4.2359,4.271,4101200.0],["1992-02-24",4.2798,4.3062,4.2359,4.271,2056800.0],["1992-02-25",4.2447,4.315,4.2271,4.2623,2067600.0],["1992-02-26",4.2447,4.315,4.2447,4.2886,2630400.0],["1992-02-27",4.2974,4.3589,4.2974,4.3589,2473200.0],["1992-02-28",4.3677,4.3765,4.3238,4.3326,1828000.0],["1992-03-02",4.315,4.3238,4.2886,4.2886,1923200.0],["1992-03-03",4.2974,4.3853,4.2798,4.3853,1876000.0],["1992-03-04",4.3765,4.3765,4.3238,4.3238,1764400.0],["1992-03-05",4.315,4.3414,4.3062,4.3238,1481600.0],["1992-03-06",4.315,4.3677,4.315,4.3326,1886400.0],["1992-03-09",4.3238,4.3677,4.3238,4.3677,1710800.0],["1992-03-10",4.3853,4.4117,4.3765,4.3853,1603200.0],["1992-03-11",4.3589,4.4029,4.3501,4.3765,1640400.0],["1992-03-12",4.3941,4.438,4.3853,4.4117,2139600.0],["1992-03-13",4.4468,4.482,4.4204,4.482,1714000.0],["1992-03-16",4.4644,4.482,4.438,4.4644,943600.0],["1992-03-17",4.4292,4.4556,4.4292,4.4468,1320000.0],["1992-03-18",4.4292,4.4556,4.4117,4.4117,1841200.0],["1992-03-19",4.4292,4.4556,4.4204,4.4556,1709200.0],["1992-03-20",4.4556,4.4908,4.4556,4.4732,3597200.0],["1992-03-23",4.4644,4.5259,4.4644,4.4995,1233600.0],["1992-03-24",4.5083,4.5259,4.4556,4.4908,1673200.0],["1992-03-25",4.482,4.5259,4.4644,4.4644,1972800.0],["1992-03-26",4.4995,4.5083,4.4732,4.482,2303600.0],["1992-03-27",4.482,4.5083,4.482,4.5083,936000.0],["1992-03-30",4.4908,4.4995,4.4732,4.4732,1399200.0],["1992-03-31",4.4732,4.5171,4.4644,4.4908,1295200.0],["1992-04-01",4.482,4.5083,4.4732,4.4908,1617600.0],["1992-04-02",4.4995,4.4995,4.438,4.4556,1161200.0],["1992-04-03",4.438,4.6753,4.438,4.6753,2416400.0],["1992-04-06",4.6753,4.7632,4.6489,4.728,3452000.0],["1992-04-07",4.7456,4.7456,4.5786,4.5874,2711600.0],["1992-04-08",4.5874,4.6314,4.5611,4.5611,2642800.0],["1992-04-09",4.5611,4.5698,4.5259,4.5435,2290000.0],["1992-04-10",4.5962,4.6138,4.5523,4.5962,1630000.0],["1992-04-13",4.5962,4.6138,4.5435,4.5611,1504000.0],["1992-04-14",4.5698,4.6314,4.5523,4.6226,1926400.0],["1992-04-15",4.6753,4.6753,4.6138,4.6665,1982400.0],["1992-04-16",4.6841,4.7192,4.6841,4.7192,3126400.0],["1992-04-20",4.7017,4.7632,4.6665,4.7017,1689600.0],["1992-04-21",4.7192,4.728,4.6929,4.6929,1489200.0],["1992-04-22",4.6577,4.7017,4.6314,4.6402,1339200.0],["1992-04-23",4.6665,4.7105,4.6314,4.7017,1402800.0],["1992-04-24",4.6665,4.772,4.6665,4.7544,1908400.0],["1992-04-27",4.7632,4.8071,4.7632,4.7895,1868400.0],["1992-04-28",4.7895,4.8247,4.772,4.8071,2224800.0],["1992-04-29",4.8071,4.8335,4.7456,4.8071,1513200.0],["1992-04-30",4.8159,4.9038,4.8071,4.9038,2355600.0],["1992-05-01",4.9214,4.9214,4.8071,4.8423,1873200.0],["1992-05-04",4.8774,4.9214,4.8686,4.9126,1413200.0],["1992-05-05",4.9446,4.9446,4.829,4.8646,1710000.0],["1992-05-06",4.8823,4.8912,4.8379,4.8468,958800.0],["1992-05-07",4.8201,4.8379,4.7934,4.8112,1296400.0],["1992-05-08",4.8557,4.8823,4.8201,4.8468,1800000.0],["1992-05-11",4.8379,4.8646,4.8379,4.8557,1263600.0],["1992-05-12",4.8468,4.8646,4.8023,4.8379,1815600.0],["1992-05-13",4.8379,4.8379,4.7667,4.7934,1057200.0],["1992-05-14",4.8557,4.8557,4.8112,4.829,1245600.0],["1992-05-15",4.8379,4.8468,4.7134,4.7401,2304800.0],["1992-05-18",4.7934,4.8823,4.7845,4.8823,1628400.0],["1992-05-19",4.8735,4.8823,4.8112,4.8468,1859600.0],["1992-05-20",4.8379,4.8468,4.7845,4.7845,817200.0],["1992-05-21",4.7578,4.829,4.7134,4.8112,1409200.0],["1992-05-22",4.829,4.9179,4.829,4.909,1616800.0],["1992-05-26",5.0513,5.1669,5.0157,5.1669,5040400.0],["1992-05-27",5.1491,5.158,5.0157,5.0513,3279200.0],["1992-05-28",5.0513,5.1136,5.0424,5.1136,1631200.0],["1992-05-29",5.1136,5.1225,5.0602,5.078,2269200.0],["1992-06-01",5.0513,5.0869,5.0424,5.0869,1355200.0],["1992-06-02",5.0869,5.0869,5.0246,5.0424,2074400.0],["1992-06-03",5.078,5.1136,5.0513,5.078,1913200.0],["1992-06-04",5.1225,5.1491,5.1047,5.1403,1795200.0],["1992-06-05",5.1669,5.1847,5.1314,5.1758,1469600.0],["1992-06-08",5.1758,5.1758,5.158,5.1669,657600.0],["1992-06-09",5.1669,5.1669,5.1314,5.1491,986400.0],["1992-06-10",5.1491,5.2025,5.1403,5.1669,1812400.0],["1992-06-11",5.1847,5.2203,5.1225,5.2203,1115200.0],["1992-06-12",5.247,5.247,5.1136,5.1225,1089200.0],["1992-06-15",5.1047,5.1225,5.0958,5.0958,1076000.0],["1992-06-16",5.0958,5.1047,5.0335,5.0424,1406000.0],["1992-06-17",5.0691,5.1136,5.0157,5.0157,2151600.0],["1992-06-18",5.0069,5.0069,4.9446,4.9535,1369600.0],["1992-06-19",4.9535,4.9802,4.9179,4.9535,3597600.0],["1992-06-22",4.9357,4.9446,4.8379,4.8912,1089200.0],["1992-06-23",4.909,4.909,4.8735,4.8735,1106000.0],["1992-06-24",4.8735,4.909,4.8468,4.8823,1102800.0],["1992-06-25",4.8735,4.909,4.8023,4.8201,1573600.0],["1992-06-26",4.7845,4.8201,4.7578,4.7845,1069200.0],["1992-06-29",4.7934,4.8557,4.7934,4.8557,1131200.0],["1992-06-30",4.8824,4.8824,4.749,4.7667,1560000.0],["1992-07-01",4.7667,4.7934,4.7045,4.7312,2099200.0],["1992-07-02",4.7312,4.7401,4.66,4.7223,2478400.0],["1992-07-06",4.7667,4.7934,4.7401,4.7934,2682800.0],["1992-07-07",4.7934,4.8112,4.7223,4.7401,1848000.0],["1992-07-08",4.7045,4.8023,4.7045,4.7934,1600000.0],["1992-07-09",4.7756,4.8379,4.7756,4.8379,1503200.0],["1992-07-10",4.8379,4.8735,4.8201,4.8646,1182000.0],["1992-07-13",4.8557,4.8823,4.8379,4.8823,842800.0],["1992-07-14",4.8823,4.9891,4.8823,4.9802,2198000.0],["1992-07-15",4.9624,4.9624,4.9268,4.9535,1548800.0],["1992-07-16",4.9535,4.9713,4.9179,4.9535,1029200.0],["1992-07-17",4.9535,4.9535,4.8735,4.9001,1725200.0],["1992-07-20",4.8823,4.9268,4.8646,4.8912,879200.0],["1992-07-21",4.909,4.9179,4.8201,4.8379,824400.0],["1992-07-22",4.8112,4.8646,4.7845,4.7934,1235600.0],["1992-07-23",4.7934,4.909,4.7845,4.909,1041200.0],["1992-07-24",4.8823,4.8823,4.8379,4.8646,844000.0],["1992-07-27",4.8379,4.8646,4.8112,4.8557,1046400.0],["1992-07-28",4.8557,4.9268,4.8557,4.9179,1334000.0],["1992-07-29",4.9446,4.998,4.9357,4.9624,1916800.0],["1992-07-30",4.9624,5.0335,4.9446,5.0335,1688400.0],["1992-07-31",5.0335,5.0958,4.998,5.078,1427200.0],["1992-08-03",5.078,5.1491,5.0602,5.0869,1903200.0],["1992-08-04",5.0923,5.1823,5.0923,5.1553,2501600.0],["1992-08-05",5.1283,5.1643,5.1103,5.1103,1242000.0],["1992-08-06",5.1013,5.1463,5.0653,5.0653,1528800.0],["1992-08-07",5.0653,5.1283,5.0473,5.0563,1130400.0],["1992-08-10",5.0383,5.1283,5.0293,5.1283,3479200.0],["1992-08-11",5.1463,5.2092,5.1193,5.1913,2040400.0],["1992-08-12",5.2092,5.2452,5.1913,5.2003,2138800.0],["1992-08-13",5.2452,5.2992,5.2362,5.2902,2611200.0],["1992-08-14",5.2902,5.2992,5.2362,5.2362,2232000.0],["1992-08-17",5.2182,5.2452,5.2092,5.2092,1401200.0],["1992-08-18",5.2003,5.2632,5.2003,5.2542,1543200.0],["1992-08-19",5.2542,5.2992,5.2542,5.2632,1675200.0],["1992-08-20",5.2722,5.2902,5.2362,5.2362,1824800.0],["1992-08-21",5.2542,5.2722,5.1193,5.1283,2168800.0],["1992-08-24",5.1103,5.2542,5.1103,5.1913,1109200.0],["1992-08-25",5.2003,5.2182,5.1463,5.2003,811600.0],["1992-08-26",5.1823,5.1823,5.1373,5.1733,984400.0],["1992-08-27",5.1553,5.1733,5.1283,5.1643,1320400.0],["1992-08-28",5.1733,5.2452,5.1553,5.2362,857600.0],["1992-08-31",5.2542,5.3082,5.2452,5.2902,2566400.0],["1992-09-01",5.2722,5.3262,5.2452,5.3082,1873200.0],["1992-09-02",5.3082,5.3262,5.2452,5.2632,2857600.0],["1992-09-03",5.2632,5.2632,5.2093,5.2272,2053600.0],["1992-09-04",5.2272,5.2812,5.2003,5.2632,1027600.0],["1992-09-08",5.2452,5.2452,5.2092,5.2182,1457600.0],["1992-09-09",5.2182,5.2452,5.2092,5.2182,1077600.0],["1992-09-10",5.2272,5.2722,5.2272,5.2722,1326800.0],["1992-09-11",5.2362,5.2542,5.2182,5.2272,1267600.0],["1992-09-14",5.2542,5.2542,5.2272,5.2362,1258800.0],["1992-09-15",5.2092,5.2902,5.2092,5.2452,1802800.0],["1992-09-16",5.2542,5.3442,5.2542,5.2992,2699200.0],["1992-09-17",5.3532,5.3982,5.3352,5.3892,3002400.0],["1992-09-18",5.3892,5.4072,5.3802,5.3802,3508000.0],["1992-09-21",5.3892,5.3982,5.3622,5.3982,1381600.0],["1992-09-22",5.3892,5.3982,5.3712,5.3712,1220400.0],["1992-09-23",5.3802,5.3892,5.3622,5.3622,2024000.0],["1992-09-24",5.3712,5.3892,5.3622,5.3712,1599600.0],["1992-09-25",5.3082,5.3172,5.2902,5.3082,1443600.0],["1992-09-28",5.3352,5.4252,5.3262,5.4252,1689200.0],["1992-09-29",5.3892,5.3892,5.3352,5.3532,1644800.0],["1992-09-30",5.3262,5.3622,5.3172,5.3352,1015600.0],["1992-10-01",5.3982,5.4162,5.3172,5.3442,2407600.0],["1992-10-02",5.3442,5.3442,5.2902,5.3172,1779600.0],["1992-10-05",5.2812,5.3082,5.2272,5.2362,1563600.0],["1992-10-06",5.2362,5.2452,5.1463,5.2092,2029600.0],["1992-10-07",5.2182,5.2992,5.2093,5.2632,1339600.0],["1992-10-08",5.3082,5.3622,5.2902,5.3082,3871200.0],["1992-10-09",5.3082,5.3082,5.2182,5.2272,1536800.0],["1992-10-12",5.2272,5.3082,5.2272,5.3082,672400.0],["1992-10-13",5.2992,5.3082,5.2812,5.2902,773200.0],["1992-10-14",5.2812,5.2902,5.2362,5.2722,1208000.0],["1992-10-15",5.2452,5.2902,5.2452,5.2902,1340800.0],["1992-10-16",5.2632,5.2992,5.2362,5.2722,2141200.0],["1992-10-19",5.2632,5.3172,5.2452,5.2812,1729600.0],["1992-10-20",5.2812,5.2902,5.2272,5.2452,1623200.0],["1992-10-21",5.2452,5.2542,5.2182,5.2362,1198800.0],["1992-10-22",5.2452,5.2902,5.2272,5.2812,1144800.0],["1992-10-23",5.2902,5.2992,5.2452,5.2632,1486000.0],["1992-10-26",5.2632,5.2722,5.2272,5.2632,1409600.0],["1992-10-27",5.2632,5.2992,5.2362,5.2902,1256800.0],["1992-10-28",5.2902,5.2902,5.2542,5.2902,931600.0],["1992-10-29",5.2812,5.2902,5.2182,5.2542,1089600.0],["1992-10-30",5.2542,5.2542,5.1103,5.1103,1583600.0],["1992-11-02",5.1283,5.1283,5.0923,5.1013,2078400.0],["1992-11-03",5.0794,5.0885,4.9702,4.9702,2573600.0],["1992-11-04",4.9884,5.0066,4.8974,4.9156,1927600.0],["1992-11-05",4.9156,4.9338,4.861,4.8701,2658000.0],["1992-11-06",4.8701,4.8974,4.8519,4.861,1729200.0],["1992-11-09",4.861,4.9247,4.8519,4.8974,2831600.0],["1992-11-10",4.9247,4.952,4.9156,4.952,2084800.0],["1992-11-11",4.9429,4.9702,4.9065,4.9338,2217200.0],["1992-11-12",4.952,4.9793,4.9247,4.9702,1479200.0],["1992-11-13",4.9702,5.0157,4.9611,4.9793,1218800.0],["1992-11-16",4.9975,4.9975,4.9611,4.9793,1328800.0],["1992-11-17",4.9702,4.9884,4.9429,4.9702,867600.0],["1992-11-18",4.9429,5.0339,4.9338,5.0248,1166800.0],["1992-11-19",5.043,5.0885,5.043,5.0885,1806000.0],["1992-11-20",5.1432,5.1432,5.0794,5.0794,323600.0],["1992-11-23",5.0885,5.0885,5.0157,5.0157,1486800.0],["1992-11-24",4.9975,5.0703,4.9975,5.0066,2448800.0],["1992-11-25",5.0066,5.0794,5.0066,5.0339,1600800.0],["1992-11-27",5.0157,5.0339,4.9975,5.0066,693200.0],["1992-11-30",5.0248,5.043,4.9975,5.0066,1753200.0],["1992-12-01",5.0066,5.0066,4.9611,4.9702,1452400.0],["1992-12-02",4.9338,4.952,4.9156,4.9156,1842400.0],["1992-12-03",4.9156,4.9247,4.8792,4.9247,2129600.0],["1992-12-04",4.9247,4.952,4.8974,4.9429,2476800.0],["1992-12-07",4.9338,4.9793,4.9338,4.9793,1996800.0],["1992-12-08",4.9793,5.043,4.9702,5.043,1585200.0],["1992-12-09",5.0339,5.0521,5.0248,5.0521,1050000.0],["1992-12-10",5.043,5.0976,5.0339,5.0976,1744800.0],["1992-12-11",5.0794,5.0794,5.0157,5.0157,1052800.0],["1992-12-14",5.0521,5.0521,5.0157,5.0248,1286800.0],["1992-12-15",5.0521,5.0612,5.0339,5.043,1089600.0],["1992-12-16",5.0612,5.0703,5.0339,5.043,1353600.0],["1992-12-17",5.0612,5.0885,5.0339,5.0703,2364400.0],["1992-12-18",5.0885,5.0976,5.0703,5.0976,5030800.0],["1992-12-21",5.0885,5.1159,5.0703,5.1067,2058800.0],["1992-12-22",5.0976,5.1067,5.0248,5.043,1450800.0],["1992-12-23",5.0066,5.0248,4.9884,5.0066,1930800.0],["1992-12-24",5.0066,5.043,5.0066,5.0248,419200.0],["1992-12-28",5.0339,5.0612,5.0157,5.0612,566400.0],["1992-12-29",5.0521,5.125,5.043,5.0521,1406400.0],["1992-12-30",5.0612,5.0794,5.0521,5.0703,1114800.0],["1992-12-31",5.0612,5.0885,5.0612,5.0612,794000.0],["1993-01-04",5.0794,5.0976,5.0703,5.0794,1318800.0],["1993-01-05",5.0703,5.0703,5.0248,5.0521,1824400.0],["1993-01-06",5.043,5.0976,5.043,5.0885,1970000.0],["1993-01-07",5.0521,5.0521,4.9884,4.9975,2715600.0],["1993-01-08",4.9884,4.9975,4.9429,4.9702,2135200.0],["1993-01-11",4.9884,5.0248,4.9793,5.0157,1527200.0],["1993-01-12",5.0248,5.043,4.9975,5.043,1732400.0],["1993-01-13",5.043,5.0885,5.043,5.0885,2132400.0],["1993-01-14",5.0976,5.125,5.0339,5.0703,2183200.0],["1993-01-15",5.0703,5.0794,4.952,5.0521,3079600.0],["1993-01-18",5.043,5.0521,5.0066,5.0248,894000.0],["1993-01-19",5.0248,5.0339,4.9793,4.9884,1938800.0],["1993-01-20",4.9975,5.0157,4.9793,5.0157,1255200.0],["1993-01-21",4.9975,4.9975,4.952,4.9702,1109200.0],["1993-01-22",4.9702,4.9793,4.9065,4.9338,2465600.0],["1993-01-25",4.952,5.0976,4.952,5.0976,5190000.0],["1993-01-26",5.0976,5.1705,5.0703,5.1523,4422000.0],["1993-01-27",5.1614,5.1796,5.125,5.1796,2478800.0],["1993-01-28",5.1887,5.2979,5.1887,5.2797,3632000.0],["1993-01-29",5.2524,5.2979,5.2433,5.2979,1750400.0],["1993-02-01",5.3161,5.3798,5.2979,5.3798,2294000.0],["1993-02-02",5.3707,5.4071,5.3434,5.3889,2091200.0],["1993-02-03",5.398,5.4709,5.3798,5.4345,3908800.0],["1993-02-04",5.4897,5.5173,5.4345,5.5173,2073600.0],["1993-02-05",5.5081,5.5726,5.5081,5.5266,3885200.0],["1993-02-08",5.545,5.6279,5.4989,5.6002,3173600.0],["1993-02-09",5.6003,5.6187,5.5818,5.5818,2360000.0],["1993-02-10",5.5542,5.6187,5.5542,5.6095,2539600.0],["1993-02-11",5.6095,5.6739,5.591,5.6555,1770800.0],["1993-02-12",5.6279,5.6279,5.5358,5.5358,1893600.0],["1993-02-16",5.5266,5.5818,5.5081,5.545,3065600.0],["1993-02-17",5.5542,5.5818,5.5081,5.5726,2889200.0],["1993-02-18",5.591,5.6003,5.4897,5.545,2466400.0],["1993-02-19",5.5542,5.7292,5.545,5.7292,4020000.0],["1993-02-22",5.72,5.8397,5.7108,5.8305,3364400.0],["1993-02-23",5.8397,5.8674,5.7384,5.7476,2398800.0],["1993-02-24",5.7292,5.7568,5.6739,5.6739,1918800.0],["1993-02-25",5.72,5.7292,5.6555,5.6555,1652800.0],["1993-02-26",5.6739,5.72,5.6371,5.6739,2032000.0],["1993-03-01",5.6831,5.7753,5.6555,5.7753,1497200.0],["1993-03-02",5.7568,5.8858,5.7568,5.8766,2284800.0],["1993-03-03",5.8213,5.8397,5.7476,5.7476,2201200.0],["1993-03-04",5.7476,5.7845,5.7384,5.766,1948000.0],["1993-03-05",5.766,5.7845,5.7016,5.7016,2512800.0],["1993-03-08",5.72,5.7292,5.6647,5.72,2223200.0],["1993-03-09",5.72,5.7476,5.7016,5.7016,1389200.0],["1993-03-10",5.7016,5.7568,5.6924,5.7384,1626000.0],["1993-03-11",5.7568,5.7568,5.6831,5.7108,1570400.0],["1993-03-12",5.6924,5.7108,5.545,5.7016,2658000.0],["1993-03-15",5.6924,5.7384,5.6739,5.6831,1509600.0],["1993-03-16",5.6924,5.7568,5.6831,5.7292,1247200.0],["1993-03-17",5.7384,5.8397,5.7384,5.8305,1970400.0],["1993-03-18",5.8305,5.8858,5.8213,5.8582,1926000.0],["1993-03-19",5.8858,5.8858,5.8489,5.8766,3871200.0],["1993-03-22",5.8766,5.9134,5.8766,5.895,3438800.0],["1993-03-23",5.8766,5.895,5.8397,5.8858,1746800.0],["1993-03-24",5.9318,6.0332,5.9134,6.024,2766000.0],["1993-03-25",6.0055,6.024,5.9687,5.9687,1949200.0],["1993-03-26",5.9318,5.9963,5.9226,5.9318,1772000.0],["1993-03-29",5.9503,6.0424,5.9503,6.024,2004000.0],["1993-03-30",6.0332,6.1161,6.024,6.0884,2362400.0],["1993-03-31",6.0976,6.1529,6.0884,6.1253,4062400.0],["1993-04-01",6.1069,6.1161,6.0055,6.024,2334000.0],["1993-04-02",6.0147,6.0608,5.9687,5.9687,2920000.0],["1993-04-05",6.0055,6.1529,5.9871,6.1529,2103200.0],["1993-04-06",6.1621,6.2819,6.1529,6.2266,3390800.0],["1993-04-07",6.2174,6.2634,6.1898,6.245,3026000.0],["1993-04-08",6.2358,6.2542,6.1897,6.2542,1993200.0],["1993-04-12",6.2542,6.2726,6.2174,6.2542,2206400.0],["1993-04-13",6.2542,6.2726,6.2266,6.245,2530400.0],["1993-04-14",6.2542,6.2819,6.2358,6.2727,1265200.0],["1993-04-15",6.2542,6.2634,6.1437,6.1713,2278000.0],["1993-04-16",6.2082,6.2174,6.1805,6.2174,2028400.0],["1993-04-19",6.2174,6.2266,6.1713,6.1805,1461600.0],["1993-04-20",6.1529,6.1805,6.1253,6.1805,1673200.0],["1993-04-21",6.1713,6.199,6.0792,6.0792,1562800.0],["1993-04-22",6.0792,6.1345,6.0516,6.07,2004800.0],["1993-04-23",6.0147,6.024,5.9042,5.9963,2926400.0],["1993-04-26",5.9779,5.9871,5.9411,5.9687,1740000.0],["1993-04-27",5.9503,6.0424,5.8582,6.0332,3100800.0],["1993-04-28",6.1161,6.2911,6.1161,6.2634,5755600.0],["1993-04-29",6.2542,6.2911,6.2082,6.2911,2322800.0],["1993-04-30",6.3003,6.374,6.3003,6.3463,2319200.0],["1993-05-03",6.3463,6.3463,6.2266,6.3003,2410800.0],["1993-05-04",6.3468,6.4585,6.3282,6.4306,1642800.0],["1993-05-05",6.384,6.4585,6.384,6.4585,2917600.0],["1993-05-06",6.4492,6.505,6.4306,6.4585,2254800.0],["1993-05-07",6.4399,6.4492,6.412,6.4306,1997600.0],["1993-05-10",6.4026,6.4492,6.3468,6.3468,1762000.0],["1993-05-11",6.3468,6.4306,6.3468,6.4306,2472000.0],["1993-05-12",6.4771,6.5702,6.4678,6.5515,3632000.0],["1993-05-13",6.5422,6.5609,6.4585,6.4771,2199200.0],["1993-05-14",6.4864,6.505,6.3654,6.3933,1898400.0],["1993-05-17",6.384,6.4026,6.3468,6.3747,1202800.0],["1993-05-18",6.3654,6.3747,6.2631,6.3189,1380400.0],["1993-05-19",6.3096,6.3282,6.2258,6.2724,3004000.0],["1993-05-20",6.291,6.3189,6.2817,6.3003,1509200.0],["1993-05-21",6.291,6.3189,6.2724,6.3003,2415200.0],["1993-05-24",6.291,6.3096,6.2724,6.3003,995200.0],["1993-05-25",6.3189,6.3375,6.291,6.3375,928400.0],["1993-05-26",6.3189,6.3468,6.2817,6.3189,1740800.0],["1993-05-27",6.4306,6.5981,6.4026,6.5981,3307200.0],["1993-05-28",6.5981,6.5981,6.4864,6.5609,3546000.0],["1993-06-01",6.5609,6.6725,6.5515,6.6353,2421600.0],["1993-06-02",6.6353,6.6353,6.5981,6.6167,1800000.0],["1993-06-03",6.5888,6.5981,6.5422,6.5888,987200.0],["1993-06-04",6.5888,6.6446,6.5609,6.626,979600.0],["1993-06-07",6.626,6.7004,6.5888,6.7004,1976800.0],["1993-06-08",6.7004,6.7284,6.6632,6.6725,2328400.0],["1993-06-09",6.7004,6.7004,6.6632,6.6911,1488400.0],["1993-06-10",6.7004,6.7656,6.7004,6.7191,2216800.0],["1993-06-11",6.7191,6.7191,6.5143,6.5236,3218800.0],["1993-06-14",6.5236,6.5888,6.5143,6.5795,1443600.0],["1993-06-15",6.5702,6.6539,6.5329,6.626,1438000.0],["1993-06-16",6.6167,6.7098,6.5981,6.7004,2925200.0],["1993-06-17",6.7191,6.7284,6.6446,6.6725,1752000.0],["1993-06-18",6.6353,6.6725,6.4957,6.5329,4186400.0],["1993-06-21",6.5329,6.5702,6.505,6.5702,2019200.0],["1993-06-22",6.5702,6.6074,6.5329,6.5795,1658000.0],["1993-06-23",6.5329,6.5329,6.4026,6.4213,2354000.0],["1993-06-24",6.4026,6.4213,6.3096,6.3747,2639200.0],["1993-06-25",6.3933,6.4399,6.3933,6.4213,1375600.0],["1993-06-28",6.4399,6.5143,6.4399,6.505,1606800.0],["1993-06-29",6.505,6.5236,6.4864,6.505,1314000.0],["1993-06-30",6.505,6.5329,6.4957,6.5329,1510000.0],["1993-07-01",6.5329,6.5609,6.4306,6.4585,1832400.0],["1993-07-02",6.4399,6.4585,6.3747,6.3747,1548800.0],["1993-07-06",6.3561,6.3747,6.2631,6.2631,2191200.0],["1993-07-07",6.2724,6.2817,6.2351,6.2724,2459600.0],["1993-07-08",6.3189,6.4026,6.3003,6.3561,1796000.0],["1993-07-09",6.3561,6.384,6.3282,6.384,777200.0],["1993-07-12",6.384,6.3933,6.3003,6.3282,1291200.0],["1993-07-13",6.291,6.3096,6.2538,6.291,1538000.0],["1993-07-14",6.3096,6.384,6.291,6.291,1761200.0],["1993-07-15",6.291,6.3003,6.2072,6.2165,2496400.0],["1993-07-16",6.2258,6.2258,6.1048,6.1142,3004800.0],["1993-07-19",6.1142,6.2538,6.049,6.2444,2831600.0],["1993-07-20",6.2165,6.291,6.1886,6.291,2214800.0],["1993-07-21",6.2351,6.4399,6.2258,6.4399,2632400.0],["1993-07-22",6.4399,6.4678,6.412,6.4399,1790000.0],["1993-07-23",6.4399,6.5329,6.4399,6.5236,1989200.0],["1993-07-26",6.5236,6.5702,6.505,6.505,1342000.0],["1993-07-27",6.4957,6.5236,6.4678,6.5143,1303600.0],["1993-07-28",6.5422,6.6539,6.5236,6.626,1910400.0],["1993-07-29",6.5981,6.6911,6.5981,6.626,1285600.0],["1993-07-30",6.6074,6.6167,6.5422,6.5795,1449200.0],["1993-08-02",6.5515,6.6818,6.5515,6.6725,1820800.0],["1993-08-03",6.6631,6.6725,6.5034,6.541,2184400.0],["1993-08-04",6.541,6.5504,6.447,6.447,1418000.0],["1993-08-05",6.447,6.4564,6.3342,6.4188,2249600.0],["1993-08-06",6.4,6.4094,6.3436,6.353,1541200.0],["1993-08-09",6.3718,6.5034,6.353,6.494,1850800.0],["1993-08-10",6.4658,6.4658,6.3906,6.4188,1466400.0],["1993-08-11",6.447,6.5034,6.4188,6.5034,1348400.0],["1993-08-12",6.5034,6.541,6.4282,6.541,1918800.0],["1993-08-13",6.5504,6.5785,6.5316,6.5504,1579200.0],["1993-08-16",6.5598,6.6161,6.541,6.6067,1007600.0],["1993-08-17",6.6255,6.6255,6.588,6.5973,1135200.0],["1993-08-18",6.6443,6.6819,6.6255,6.6819,1269200.0],["1993-08-19",6.7007,6.7007,6.6631,6.6631,1532000.0],["1993-08-20",6.7101,6.7665,6.6819,6.7665,2882000.0],["1993-08-23",6.7477,6.8605,6.7477,6.8229,2262000.0],["1993-08-24",6.8229,6.8981,6.8229,6.8699,2127200.0],["1993-08-25",6.8793,6.9357,6.8699,6.9075,2421600.0],["1993-08-26",6.8981,7.0203,6.8793,6.9827,1905200.0],["1993-08-27",6.9357,6.9451,6.8605,6.9169,1341600.0],["1993-08-30",6.9169,6.9545,6.8981,6.9263,1718000.0],["1993-08-31",6.9451,7.0015,6.9169,7.0015,1472000.0],["1993-09-01",6.9827,7.0578,6.9827,7.0578,2538000.0],["1993-09-02",7.039,7.0766,7.0296,7.0484,1530000.0],["1993-09-03",7.0578,7.0578,6.9827,7.0484,1046400.0],["1993-09-07",7.0296,7.0578,6.9075,6.9169,1831600.0],["1993-09-08",6.9169,6.9169,6.7571,6.7571,2990000.0],["1993-09-09",6.7289,6.7383,6.6349,6.6443,2089200.0],["1993-09-10",6.7101,6.7289,6.6725,6.7195,2501600.0],["1993-09-13",6.7665,6.8229,6.7571,6.8041,1506000.0],["1993-09-14",6.7947,6.8605,6.7853,6.8511,1259200.0],["1993-09-15",6.8323,6.8793,6.8041,6.8699,1630400.0],["1993-09-16",6.8699,6.9263,6.8417,6.8981,2520000.0],["1993-09-17",6.8511,6.8699,6.7947,6.8417,4458800.0],["1993-09-20",6.8511,6.8887,6.8417,6.8605,1634000.0],["1993-09-21",6.8699,6.8793,6.7759,6.8417,2214800.0],["1993-09-22",6.8417,6.8887,6.8229,6.8229,2216400.0],["1993-09-23",6.8229,6.8417,6.7759,6.8135,1508000.0],["1993-09-24",6.7665,6.8793,6.7383,6.8511,1591200.0],["1993-09-27",6.8981,7.0109,6.8981,7.0109,1779600.0],["1993-09-28",7.0578,7.133,7.039,7.1048,1736000.0],["1993-09-29",7.133,7.321,7.133,7.2928,4014000.0],["1993-09-30",7.2928,7.3586,7.274,7.3492,2835600.0],["1993-10-01",7.3492,7.4244,7.3304,7.3962,2833200.0],["1993-10-04",7.3868,7.3868,7.227,7.2458,3419200.0],["1993-10-05",7.2458,7.2458,7.086,7.1706,2793200.0],["1993-10-06",7.18,7.2552,7.1518,7.2552,3365600.0],["1993-10-07",7.227,7.2458,7.1518,7.18,1860400.0],["1993-10-08",7.1894,7.2082,7.0484,7.1612,1646000.0],["1993-10-11",7.1894,7.1894,7.133,7.1612,848000.0],["1993-10-12",7.18,7.2176,7.1612,7.2082,1564400.0],["1993-10-13",7.1894,7.2364,7.133,7.1518,1649200.0],["1993-10-14",7.18,7.1988,7.1142,7.1988,1145600.0],["1993-10-15",7.1988,7.227,7.1518,7.18,2275600.0],["1993-10-18",7.18,7.2834,7.1048,7.2458,1825600.0],["1993-10-19",7.2458,7.274,7.2176,7.227,941600.0],["1993-10-20",7.2458,7.2458,7.18,7.227,1914400.0],["1993-10-21",7.2552,7.2646,7.1894,7.2176,1399200.0],["1993-10-22",7.2176,7.2552,7.086,7.1424,1620400.0],["1993-10-25",7.1424,7.2458,7.1424,7.2364,1072000.0],["1993-10-26",7.2552,7.3116,7.1894,7.2364,2868400.0],["1993-10-27",7.2552,7.3022,7.2458,7.274,1287600.0],["1993-10-28",7.2928,7.3492,7.2834,7.2928,1902800.0],["1993-10-29",7.2552,7.2928,7.2364,7.2928,1686400.0],["1993-11-01",7.2928,7.2928,7.2458,7.274,1020800.0],["1993-11-02",7.2646,7.2646,7.1424,7.1518,2589600.0],["1993-11-03",7.133,7.18,7.086,7.1236,1631200.0],["1993-11-04",7.1521,7.2469,7.1426,7.1711,1582000.0],["1993-11-05",7.1711,7.19,7.0572,7.1236,1581600.0],["1993-11-08",7.1236,7.1426,7.0288,7.0952,1277200.0],["1993-11-09",7.1521,7.1521,7.0193,7.0193,2112400.0],["1993-11-10",7.0193,7.0288,6.9055,6.9434,3935200.0],["1993-11-11",6.9624,6.9813,6.8391,6.8391,1771600.0],["1993-11-12",6.858,6.9055,6.858,6.8865,2275200.0],["1993-11-15",6.9149,6.9149,6.8675,6.877,2356400.0],["1993-11-16",6.8865,6.896,6.8011,6.8296,3092400.0],["1993-11-17",6.8296,7.0572,6.7916,7.0572,3453200.0],["1993-11-18",6.9434,6.9624,6.7063,6.7537,41876000.0],["1993-11-19",6.7632,6.8201,6.7632,6.8201,6279200.0],["1993-11-22",6.8391,6.8391,6.7347,6.8011,3039600.0],["1993-11-23",6.8296,6.858,6.8106,6.8106,2761200.0],["1993-11-24",6.8201,6.8296,6.7916,6.8106,1049600.0],["1993-11-26",6.6778,6.6778,6.4691,6.4881,3488400.0],["1993-11-29",6.3932,6.545,6.3932,6.4976,5304400.0],["1993-11-30",6.5545,6.6209,6.545,6.5924,4140800.0],["1993-12-01",6.6304,6.6494,6.6019,6.6019,2962000.0],["1993-12-02",6.5924,6.6304,6.5166,6.5355,3100000.0],["1993-12-03",6.583,6.583,6.5355,6.5545,2464000.0],["1993-12-06",6.545,6.6209,6.545,6.5735,2017200.0],["1993-12-07",6.5735,6.6588,6.5735,6.6019,1935600.0],["1993-12-08",6.6019,6.6019,6.526,6.526,1900800.0],["1993-12-09",6.545,6.5545,6.5071,6.526,3540000.0],["1993-12-10",6.564,6.6209,6.5545,6.5735,2262400.0],["1993-12-13",6.5924,6.6114,6.4976,6.564,2541200.0],["1993-12-14",6.5735,6.6209,6.4881,6.4881,3034000.0],["1993-12-15",6.4881,6.4881,6.4027,6.4027,2042400.0],["1993-12-16",6.4217,6.4312,6.3363,6.3932,2418000.0],["1993-12-17",6.3743,6.4502,6.3743,6.4407,3060000.0],["1993-12-20",6.4691,6.5545,6.4596,6.5355,1851600.0],["1993-12-21",6.545,6.5735,6.5071,6.5355,2274800.0],["1993-12-22",6.564,6.6493,6.5545,6.6399,2167600.0],["1993-12-23",6.6209,6.7347,6.5924,6.6494,1520800.0],["1993-12-27",6.7347,6.7347,6.6968,6.7252,1370400.0],["1993-12-28",6.7347,6.7537,6.7157,6.7442,1496000.0],["1993-12-29",6.6968,6.7063,6.6399,6.6778,2384000.0],["1993-12-30",6.6968,6.7158,6.6778,6.6873,1992400.0],["1993-12-31",6.7063,6.7063,6.6114,6.6114,1438400.0],["1994-01-03",6.6304,6.7063,6.6114,6.6778,3207600.0],["1994-01-04",6.6494,6.7916,6.6209,6.7916,2058800.0],["1994-01-05",6.7916,6.8865,6.7632,6.8865,4162400.0],["1994-01-06",6.896,6.9149,6.858,6.8675,2320000.0],["1994-01-07",6.8675,6.9434,6.8201,6.9339,1908800.0],["1994-01-10",6.9149,6.9719,6.8865,6.9624,2501200.0],["1994-01-11",6.8865,6.9149,6.858,6.8865,1900000.0],["1994-01-12",6.9055,6.9055,6.7822,6.8201,2799600.0],["1994-01-13",6.7727,6.8201,6.7537,6.8011,2470800.0],["1994-01-14",6.8201,6.8485,6.7916,6.8201,2416800.0],["1994-01-17",6.8011,6.858,6.7916,6.8201,1270000.0],["1994-01-18",6.8296,6.8391,6.7727,6.7821,2068400.0],["1994-01-19",6.7727,6.8296,6.7727,6.8296,2627600.0],["1994-01-20",6.8296,6.877,6.8296,6.8675,1726400.0],["1994-01-21",6.877,6.9529,6.8675,6.9339,4107600.0],["1994-01-24",6.9339,7.0572,6.9055,7.0288,3846400.0],["1994-01-25",7.0383,7.0477,6.9624,7.0193,1889200.0],["1994-01-26",7.0098,7.0193,6.9149,6.9813,2459200.0],["1994-01-27",7.0003,7.0098,6.9339,6.9624,2004400.0],["1994-01-28",7.0098,7.0098,6.9434,6.9624,1445600.0],["1994-01-31",6.9813,7.1141,6.9719,7.0857,1718000.0],["1994-02-01",7.0477,7.0857,7.0098,7.0762,2051600.0],["1994-02-02",7.0952,7.1521,7.0857,7.1236,2010400.0],["1994-02-03",7.1331,7.1805,7.1331,7.1616,2034800.0],["1994-02-04",7.1558,7.2229,7.0696,7.0983,2108400.0],["1994-02-07",7.0983,7.1175,7.0217,7.0888,2824800.0],["1994-02-08",7.1079,7.1175,7.0121,7.0313,1934000.0],["1994-02-09",7.0409,7.0983,7.0313,7.0696,2256400.0],["1994-02-10",7.06,7.0792,6.993,7.0026,1615200.0],["1994-02-11",7.0217,7.0313,6.8301,6.9163,2513200.0],["1994-02-14",6.9355,6.993,6.8684,6.8876,2087600.0],["1994-02-15",6.878,6.9163,6.8684,6.8876,3060000.0],["1994-02-16",6.8876,6.8972,6.8205,6.8589,2041600.0],["1994-02-17",6.8493,6.9163,6.8014,6.8205,3952000.0],["1994-02-18",6.8014,6.811,6.7343,6.7631,3284000.0],["1994-02-22",6.7439,6.811,6.7439,6.811,2048800.0],["1994-02-23",6.8014,6.811,6.7631,6.7918,1039600.0],["1994-02-24",6.7726,6.7726,6.6673,6.6864,1900800.0],["1994-02-25",6.696,6.7247,6.5619,6.5715,3871200.0],["1994-02-28",6.5811,6.6769,6.5811,6.6385,1853200.0],["1994-03-01",6.6481,6.6673,6.4853,6.5236,2518800.0],["1994-03-02",6.4853,6.6864,6.4853,6.6864,2478000.0],["1994-03-03",6.6864,6.8014,6.6194,6.8014,3358400.0],["1994-03-04",6.8014,6.8397,6.7535,6.7631,3260000.0],["1994-03-07",6.7822,6.8014,6.696,6.7152,2333600.0],["1994-03-08",6.7726,6.7822,6.7152,6.7247,1984800.0],["1994-03-09",6.7247,6.7439,6.6673,6.7247,1322000.0],["1994-03-10",6.7631,6.7631,6.6864,6.7343,2044400.0],["1994-03-11",6.7247,6.7822,6.6864,6.7439,2464800.0],["1994-03-14",6.7822,6.7822,6.6577,6.7247,2062000.0],["1994-03-15",6.7247,6.7535,6.7152,6.7439,1818400.0],["1994-03-16",6.7343,6.8876,6.7247,6.878,2376400.0],["1994-03-17",6.8589,7.0121,6.8589,7.0121,2792000.0],["1994-03-18",7.0121,7.1079,6.9738,7.1079,5238000.0],["1994-03-21",7.06,7.06,6.9547,6.9642,2383200.0],["1994-03-22",6.9642,7.0409,6.9642,6.9642,1986000.0],["1994-03-23",6.9738,6.9834,6.9451,6.9738,1184000.0],["1994-03-24",6.9642,6.9642,6.8684,6.9451,2107200.0],["1994-03-25",6.9259,6.9355,6.8493,6.8589,3141200.0],["1994-03-28",6.8205,6.8205,6.7152,6.7631,3943600.0],["1994-03-29",6.7535,6.7726,6.6769,6.6864,1433600.0],["1994-03-30",6.6673,6.6673,6.4182,6.4182,2850400.0],["1994-03-31",6.4757,6.4948,6.3128,6.4374,3136400.0],["1994-04-04",6.4086,6.4565,6.3416,6.4182,2580400.0],["1994-04-05",6.4948,6.5619,6.4757,6.5427,2424800.0],["1994-04-06",6.5619,6.5619,6.4853,6.4948,2422400.0],["1994-04-07",6.4948,6.5523,6.4757,6.5332,1605200.0],["1994-04-08",6.514,6.5811,6.4565,6.5044,2504800.0],["1994-04-11",6.5236,6.6098,6.5044,6.5906,2299600.0],["1994-04-12",6.5906,6.6194,6.5715,6.6194,1562000.0],["1994-04-13",6.629,6.6385,6.5619,6.5906,1102800.0],["1994-04-14",6.7056,6.8493,6.7056,6.7726,4254400.0],["1994-04-15",6.811,6.9738,6.8014,6.9451,4286800.0],["1994-04-18",6.9163,6.9642,6.8493,6.8876,3811600.0],["1994-04-19",6.9068,7.0313,6.9068,6.993,2891600.0],["1994-04-20",7.0121,7.0121,6.9163,6.9355,2761600.0],["1994-04-21",6.9451,6.9642,6.8684,6.8972,2466800.0],["1994-04-22",6.9355,6.9355,6.8493,6.9163,2077600.0],["1994-04-25",6.8972,7.1175,6.8684,7.0983,2414400.0],["1994-04-26",7.0983,7.1079,6.9355,6.9642,2765200.0],["1994-04-28",6.9355,6.9355,6.7535,6.7918,4461200.0],["1994-04-29",6.7726,6.8205,6.7343,6.8205,3086400.0],["1994-05-02",6.8205,6.8205,6.7247,6.7343,2705600.0],["1994-05-03",6.7343,6.7535,6.6002,6.7439,2585600.0],["1994-05-04",6.7247,6.7439,6.629,6.6769,2151200.0],["1994-05-05",6.7195,6.7679,6.7001,6.7388,2313600.0],["1994-05-06",6.7679,6.9421,6.7485,6.9034,4634400.0],["1994-05-09",6.8744,6.9228,6.8453,6.8647,4194000.0],["1994-05-10",6.884,6.9325,6.855,6.9034,2907200.0],["1994-05-11",6.8744,6.9421,6.8647,6.8647,2527600.0],["1994-05-12",6.884,6.9518,6.855,6.9518,1319200.0],["1994-05-13",6.8937,6.9034,6.826,6.8356,3169600.0],["1994-05-16",6.8163,6.855,6.7872,6.855,1769200.0],["1994-05-17",6.8356,6.8453,6.7872,6.826,1722800.0],["1994-05-18",6.7775,6.7775,6.5645,6.7001,5740400.0],["1994-05-19",6.6807,6.7969,6.6517,6.7969,2945200.0],["1994-05-20",6.8066,6.8937,6.7001,6.8744,5838000.0],["1994-05-23",6.8066,6.8163,6.7098,6.7291,2748000.0],["1994-05-24",6.7388,6.7582,6.6904,6.7582,3130800.0],["1994-05-25",6.7679,6.7775,6.7291,6.7485,2097200.0],["1994-05-26",6.7582,6.7775,6.7388,6.7582,1276000.0],["1994-05-27",6.7388,6.7679,6.671,6.7001,1542400.0],["1994-05-31",6.7388,6.8163,6.7388,6.7388,1996400.0],["1994-06-01",6.7485,6.8453,6.7388,6.8356,2029600.0],["1994-06-02",6.855,6.8647,6.8066,6.855,1620000.0],["1994-06-03",6.8453,6.8841,6.8356,6.8744,1648400.0],["1994-06-06",6.8937,6.8937,6.7872,6.7969,1121600.0],["1994-06-07",6.7775,6.7969,6.7582,6.7872,1198800.0],["1994-06-08",6.7969,6.826,6.7679,6.8163,1068000.0],["1994-06-09",6.8066,6.9518,6.8066,6.9421,2030800.0],["1994-06-10",6.9518,7.0583,6.9518,7.0293,3224800.0],["1994-06-13",6.9906,7.0099,6.9131,6.9518,1409800.0],["1994-06-14",6.9518,6.9518,6.8356,6.9131,2596400.0],["1994-06-15",6.8937,6.9712,6.8356,6.9325,1959800.0],["1994-06-16",6.855,6.8937,6.7582,6.855,2953400.0],["1994-06-17",6.7582,6.8163,6.7001,6.7388,5580600.0],["1994-06-20",6.6614,6.7775,6.642,6.6807,2155600.0],["1994-06-21",6.7001,6.7195,6.5839,6.6614,2383200.0],["1994-06-22",6.6614,6.7582,6.642,6.7582,1236400.0],["1994-06-23",6.7582,6.7969,6.6614,6.7195,1778800.0],["1994-06-24",6.6614,6.6807,6.429,6.4484,1781600.0],["1994-06-27",6.429,6.6033,6.3903,6.5645,2589200.0],["1994-06-28",6.5839,6.6226,6.4483,6.5258,1982000.0],["1994-06-29",6.5258,6.5839,6.5064,6.5645,1387200.0],["1994-06-30",6.5645,6.5839,6.4484,6.4871,2296800.0],["1994-07-01",6.5452,6.5839,6.4677,6.5645,2092600.0],["1994-07-05",6.5645,6.6614,6.5452,6.642,1138400.0],["1994-07-06",6.642,6.642,6.5452,6.5645,2028600.0],["1994-07-07",6.5645,6.6033,6.5064,6.5452,1622200.0],["1994-07-08",6.5258,6.642,6.5258,6.6226,2158600.0],["1994-07-11",6.6226,6.6807,6.6033,6.6614,2213200.0],["1994-07-12",6.7001,6.7969,6.6226,6.7775,2724400.0],["1994-07-13",6.8163,6.855,6.6807,6.7195,2685800.0],["1994-07-14",6.7388,6.8163,6.7001,6.8163,2138200.0],["1994-07-15",6.8163,6.9518,6.8163,6.9518,3403800.0],["1994-07-18",6.9518,7.0099,6.8937,6.9712,2091600.0],["1994-07-19",6.9518,7.0293,6.9518,6.9906,1204400.0],["1994-07-20",6.9712,6.9906,6.8937,6.8937,1199800.0],["1994-07-21",6.9131,6.9131,6.7775,6.8163,1506400.0],["1994-07-22",6.8744,6.8744,6.8163,6.8356,898600.0],["1994-07-25",6.7969,6.855,6.7582,6.7775,930400.0],["1994-07-26",6.5064,6.7582,6.5064,6.6614,5606600.0],["1994-07-27",6.6614,6.6614,6.6033,6.642,1814400.0],["1994-07-28",6.642,6.7775,6.642,6.7388,2696200.0],["1994-07-29",6.7776,6.9325,6.7776,6.8744,1261400.0],["1994-08-01",6.9131,6.9131,6.8163,6.8356,1212600.0],["1994-08-02",6.8356,6.8429,6.7001,6.7388,1472600.0],["1994-08-03",6.7388,6.7582,6.6807,6.7195,1218800.0],["1994-08-04",6.7527,6.7722,6.6744,6.6939,3217800.0],["1994-08-05",6.6939,6.7526,6.6939,6.7526,1186400.0],["1994-08-08",6.7722,6.7918,6.7135,6.7526,1080600.0],["1994-08-09",6.7526,6.7722,6.6939,6.7331,958800.0],["1994-08-10",6.7722,6.7918,6.7135,6.7331,959200.0],["1994-08-11",6.7526,6.7526,6.5765,6.6352,1807600.0],["1994-08-12",6.6352,6.6939,6.5765,6.5765,1318800.0],["1994-08-15",6.6156,6.6352,6.4982,6.4982,2004200.0],["1994-08-16",6.5569,6.5961,6.4591,6.5961,1994400.0],["1994-08-17",6.5765,6.6548,6.5765,6.6548,2284400.0],["1994-08-18",6.6548,6.6939,6.5961,6.6352,1685200.0],["1994-08-19",6.6744,6.6744,6.6352,6.6352,1457600.0],["1994-08-22",6.6352,6.6744,6.6156,6.6548,931600.0],["1994-08-23",6.6352,6.6548,6.5961,6.6156,1149400.0],["1994-08-24",6.6352,6.7526,6.6352,6.7526,1853800.0],["1994-08-25",6.7331,6.7526,6.6548,6.6744,1029400.0],["1994-08-26",6.6744,6.7135,6.6156,6.6156,3089200.0],["1994-08-29",6.6352,6.6939,6.6352,6.6548,2678800.0],["1994-08-30",6.6744,6.7526,6.6548,6.7526,1396000.0],["1994-08-31",6.6939,6.7135,6.5961,6.6352,3443600.0],["1994-09-01",6.6156,6.7722,6.6156,6.7331,2064400.0],["1994-09-02",6.7918,6.8114,6.6352,6.7331,1531200.0],["1994-09-06",6.7526,6.7526,6.6744,6.7331,1141000.0],["1994-09-07",6.7331,6.7722,6.7135,6.7526,2416200.0],["1994-09-08",6.7722,6.8114,6.7526,6.8114,2000800.0],["1994-09-09",6.7526,6.8114,6.7526,6.7918,2342400.0],["1994-09-12",6.8114,6.8505,6.7526,6.8505,2122000.0],["1994-09-13",6.8505,6.8505,6.7722,6.8114,1246000.0],["1994-09-14",6.8309,6.8309,6.7331,6.7526,1323600.0],["1994-09-15",6.7527,6.7722,6.6939,6.7722,1823800.0],["1994-09-16",6.6939,6.6939,6.6156,6.6156,4147400.0],["1994-09-19",6.6352,6.6352,6.4395,6.4395,3468400.0],["1994-09-20",6.4786,6.4982,6.3612,6.3612,3950800.0],["1994-09-21",6.3416,6.3416,6.2438,6.3416,3174200.0],["1994-09-22",6.3808,6.4395,6.3025,6.4395,2335400.0],["1994-09-23",6.4395,6.4786,6.4003,6.4591,1781200.0],["1994-09-26",6.4786,6.5373,6.4786,6.5178,1311600.0],["1994-09-27",6.5178,6.5569,6.4591,6.4982,1466600.0],["1994-09-28",6.5178,6.5178,6.4786,6.4982,1474600.0],["1994-09-29",6.4982,6.5178,6.4786,6.4786,938000.0],["1994-09-30",6.4982,6.5569,6.4982,6.5178,1652000.0],["1994-10-03",6.5569,6.5765,6.5178,6.5765,1519800.0],["1994-10-04",6.5569,6.5765,6.4786,6.4982,1937800.0],["1994-10-05",6.4982,6.4982,6.4395,6.4982,1437800.0],["1994-10-06",6.4786,6.4786,6.4199,6.4591,1193200.0],["1994-10-07",6.4395,6.6744,6.4395,6.6156,3236600.0],["1994-10-10",6.6156,6.6548,6.5569,6.5765,1391200.0],["1994-10-11",6.5961,6.7135,6.5765,6.7135,2423200.0],["1994-10-12",6.7135,6.7135,6.6352,6.6548,1287000.0],["1994-10-13",6.6939,6.7135,6.6744,6.6744,1248200.0],["1994-10-14",6.6744,6.6939,6.6156,6.6548,2275400.0],["1994-10-17",6.6548,6.6939,6.6352,6.6939,1873000.0],["1994-10-18",6.6352,6.7331,6.6352,6.7331,1372200.0],["1994-10-19",6.7135,6.7135,6.6744,6.7135,1136400.0],["1994-10-20",6.6939,6.7331,6.6744,6.7135,1510600.0],["1994-10-21",6.7135,6.7526,6.6744,6.7526,1648000.0],["1994-10-24",6.7526,6.7918,6.7331,6.7331,1288600.0],["1994-10-25",6.6939,6.8309,6.6744,6.7722,3291600.0],["1994-10-26",6.8309,6.8897,6.7722,6.8505,3277200.0],["1994-10-27",6.8701,7.0267,6.8701,7.0267,4298800.0],["1994-10-28",7.0462,7.2811,7.0267,7.1245,4470600.0],["1994-10-31",7.105,7.1245,7.0267,7.0462,2405800.0],["1994-11-01",7.0071,7.0267,6.8701,6.9484,1821400.0],["1994-11-02",6.9092,6.9484,6.8309,6.8701,1753600.0],["1994-11-03",6.8897,6.968,6.8897,6.968,1255800.0],["1994-11-04",7.0015,7.0608,6.8828,6.9026,2288000.0],["1994-11-07",6.9026,6.9422,6.863,6.8828,1125000.0],["1994-11-08",6.8828,6.9224,6.863,6.8828,1472400.0],["1994-11-09",6.9026,6.9026,6.6653,6.7246,2018600.0],["1994-11-10",6.7246,6.7642,6.5664,6.6257,4155800.0],["1994-11-11",6.6059,6.6455,6.5664,6.6059,864000.0],["1994-11-14",6.6059,6.6455,6.5862,6.5862,1300400.0],["1994-11-15",6.5862,6.7048,6.5862,6.6653,1809200.0],["1994-11-16",6.7246,6.7444,6.685,6.7444,1637200.0],["1994-11-17",6.7642,6.7839,6.7246,6.7642,1386600.0],["1994-11-18",6.7642,6.7642,6.685,6.7444,3235200.0],["1994-11-21",6.9224,6.9619,6.863,6.9224,2388200.0],["1994-11-22",6.8828,7.041,6.7444,6.7642,1905800.0],["1994-11-23",6.7048,6.7839,6.6455,6.7444,1621600.0],["1994-11-25",6.8037,6.863,6.8037,6.863,548600.0],["1994-11-28",6.863,6.9224,6.7839,6.9026,929400.0],["1994-11-29",6.8828,6.9422,6.8828,6.9224,1157000.0],["1994-11-30",6.9619,7.0213,6.7642,6.9026,1896800.0],["1994-12-01",6.9026,6.9026,6.7444,6.7839,1487200.0],["1994-12-02",6.7839,6.8037,6.685,6.7246,1030600.0],["1994-12-05",6.8037,6.8433,6.7642,6.7839,938600.0],["1994-12-06",6.7839,6.8433,6.7444,6.8235,912800.0],["1994-12-07",6.7839,6.8235,6.7642,6.7642,949000.0],["1994-12-08",6.8037,6.863,6.7246,6.7444,1904000.0],["1994-12-09",6.7444,6.8037,6.7246,6.7839,1676200.0],["1994-12-12",6.8037,6.8828,6.7839,6.863,1702000.0],["1994-12-13",6.863,6.9422,6.863,6.9026,1163400.0],["1994-12-14",6.9224,6.9224,6.8433,6.9224,2112400.0],["1994-12-15",6.9224,7.0213,6.9224,6.9422,1835600.0],["1994-12-16",7.0015,7.0411,6.9817,7.0015,4293400.0],["1994-12-19",7.0015,7.041,6.9817,7.041,1341400.0],["1994-12-20",7.0213,7.1004,7.0213,7.0806,971000.0],["1994-12-21",7.0806,7.1004,7.0213,7.0213,2206000.0],["1994-12-22",7.0411,7.0806,7.0213,7.0608,1402200.0],["1994-12-23",7.0806,7.1399,7.0608,7.0806,1205200.0],["1994-12-27",7.1004,7.2388,7.1004,7.1004,3067000.0],["1994-12-28",7.0806,7.1004,6.9817,7.041,1024000.0],["1994-12-29",7.0608,7.0608,7.0213,7.0213,893400.0],["1994-12-30",7.0608,7.1202,7.0608,7.0608,1634200.0],["1995-01-03",7.1004,7.1597,7.041,7.041,2240800.0],["1995-01-04",7.0213,7.1202,7.0213,7.1202,2030600.0],["1995-01-05",7.0806,7.1202,7.0411,7.1202,1377800.0],["1995-01-06",7.1004,7.1202,6.9224,7.0015,2206000.0],["1995-01-09",6.9619,7.0015,6.9422,6.9817,966000.0],["1995-01-10",6.9817,7.0411,6.9224,7.0015,1525600.0],["1995-01-11",7.0213,7.0806,6.9026,6.9224,3203000.0],["1995-01-12",6.9224,6.9422,6.863,6.863,1899400.0],["1995-01-13",6.9224,6.9817,6.863,6.9817,1819000.0],["1995-01-16",6.9619,7.0015,6.9619,6.9817,684800.0],["1995-01-17",6.9817,7.0806,6.9817,7.0806,1218400.0],["1995-01-18",7.0608,7.2191,7.0608,7.2191,1860800.0],["1995-01-19",7.1795,7.2388,7.1597,7.2191,1408200.0],["1995-01-20",7.1993,7.3179,7.1993,7.3179,2688600.0],["1995-01-23",7.2388,7.3377,7.2388,7.2982,2295200.0],["1995-01-24",7.2784,7.3575,7.2586,7.3179,2766200.0],["1995-01-25",7.3377,7.496,7.2784,7.4168,2899200.0],["1995-01-26",7.3971,7.3971,7.3377,7.3575,1560400.0],["1995-01-27",7.3377,7.3377,7.2586,7.3179,1448200.0],["1995-01-30",7.2784,7.2982,7.0411,7.1795,1620600.0],["1995-01-31",7.1597,7.1597,7.0213,7.0608,2220400.0],["1995-02-01",7.1004,7.1399,6.9817,7.1004,1915400.0],["1995-02-02",7.1004,7.1993,7.1004,7.1795,1051400.0],["1995-02-03",7.1795,7.2586,7.1597,7.2388,1409600.0],["1995-02-06",7.1993,7.3971,7.1993,7.3971,1536200.0],["1995-02-07",7.3773,7.3971,7.3377,7.3377,1109400.0],["1995-02-08",7.3377,7.4366,7.3377,7.4168,1692000.0],["1995-02-09",7.4366,7.4366,7.3773,7.3971,1071000.0],["1995-02-10",7.4909,7.4909,7.2911,7.2911,1306400.0],["1995-02-13",7.2512,7.4709,7.2312,7.411,1489800.0],["1995-02-14",7.411,7.4909,7.411,7.4709,1220000.0],["1995-02-15",7.4709,7.5308,7.4309,7.5108,1942400.0],["1995-02-16",7.5108,7.5308,7.4909,7.5108,1980400.0],["1995-02-17",7.5108,7.5508,7.5108,7.5108,3164000.0],["1995-02-21",7.4909,7.5708,7.4909,7.5508,2316400.0],["1995-02-22",7.5308,7.5708,7.5308,7.5308,1012000.0],["1995-02-23",7.5108,7.5108,7.4309,7.4709,2307000.0],["1995-02-24",7.4509,7.5708,7.4309,7.5108,1420800.0],["1995-02-27",7.5508,7.6107,7.5308,7.5508,1606400.0],["1995-02-28",7.5708,7.6307,7.5308,7.6107,1838200.0],["1995-03-01",7.5508,7.5907,7.5108,7.5508,1539800.0],["1995-03-02",7.5308,7.5708,7.5108,7.5708,894800.0],["1995-03-03",7.5308,7.5508,7.4509,7.4909,1533200.0],["1995-03-06",7.4909,7.5907,7.4709,7.5907,2383600.0],["1995-03-07",7.5907,7.5907,7.4909,7.5308,1346400.0],["1995-03-08",7.5508,7.6507,7.5308,7.6107,2209000.0],["1995-03-09",7.6307,7.6307,7.5308,7.5907,1222200.0],["1995-03-10",7.6107,7.6906,7.5508,7.6706,2326800.0],["1995-03-13",7.6507,7.6507,7.5907,7.6107,1497400.0],["1995-03-14",7.6107,7.6307,7.4309,7.4709,1981200.0],["1995-03-15",7.4709,7.5708,7.4509,7.5108,1743200.0],["1995-03-16",7.5108,7.5907,7.5108,7.5708,2199200.0],["1995-03-17",7.6107,7.6706,7.5907,7.6706,4927600.0],["1995-03-20",7.6507,7.6706,7.6307,7.6507,1333600.0],["1995-03-21",7.6107,7.6706,7.5708,7.6307,1472600.0],["1995-03-22",7.6307,7.7306,7.6307,7.6906,3156800.0],["1995-03-23",7.7106,7.7306,7.5907,7.6706,1160800.0],["1995-03-24",7.7106,7.7505,7.6706,7.7505,2144400.0],["1995-03-27",7.7505,7.7505,7.6307,7.6906,2288600.0],["1995-03-28",7.6107,7.6307,7.5108,7.5508,2183400.0],["1995-03-29",7.5907,7.6507,7.5508,7.5907,2474200.0],["1995-03-30",7.6307,7.6307,7.4509,7.5508,2078200.0],["1995-03-31",7.5108,7.7505,7.411,7.6706,4300000.0],["1995-04-03",7.6307,7.6307,7.411,7.411,2165200.0],["1995-04-04",7.4309,7.5708,7.411,7.5108,2781800.0],["1995-04-05",7.5108,7.5708,7.4509,7.4909,1809600.0],["1995-04-06",7.5108,7.5108,7.391,7.391,1037400.0],["1995-04-07",7.391,7.391,7.1912,7.2711,2250400.0],["1995-04-10",7.2711,7.3111,7.2312,7.2911,2354800.0],["1995-04-11",7.3311,7.351,7.1713,7.2112,1805400.0],["1995-04-12",7.2312,7.2512,7.1513,7.1912,2029600.0],["1995-04-13",7.1912,7.2112,7.1313,7.1713,1800600.0],["1995-04-17",7.2512,7.2911,7.0714,7.1113,1928400.0],["1995-04-18",7.1713,7.2711,7.1313,7.2711,2274800.0],["1995-04-19",7.2711,7.2911,7.1713,7.2711,1403000.0],["1995-04-20",7.3311,7.4909,7.2312,7.4709,2578400.0],["1995-04-21",7.5108,7.5108,7.391,7.4309,2584200.0],["1995-04-24",7.4309,7.4909,7.3111,7.4309,1802000.0],["1995-04-25",7.4309,7.6107,7.411,7.5907,1882600.0],["1995-04-26",7.5308,7.5907,7.4909,7.5108,1646600.0],["1995-04-27",7.4909,7.7106,7.4909,7.6706,2366600.0],["1995-04-28",7.6307,7.6307,7.4709,7.5708,2077200.0],["1995-05-01",7.6706,7.8504,7.6706,7.8105,3697200.0],["1995-05-02",7.7905,7.8105,7.7506,7.7905,3028600.0],["1995-05-03",7.7705,7.7905,7.6706,7.7905,2329000.0],["1995-05-04",7.7905,7.8504,7.6906,7.7505,1965600.0],["1995-05-05",7.7705,7.7905,7.6507,7.7905,1697000.0],["1995-05-08",7.7905,7.8105,7.6906,7.7905,1214000.0],["1995-05-09",7.8304,7.9703,7.7106,7.7505,1564400.0],["1995-05-10",7.7506,7.8704,7.7106,7.8704,3410400.0],["1995-05-11",7.8844,7.8844,7.6425,7.6828,2335800.0],["1995-05-12",7.6828,7.7231,7.6021,7.6425,2278800.0],["1995-05-15",7.6626,7.8441,7.6425,7.8441,1495400.0],["1995-05-16",7.8441,7.9449,7.8239,7.9248,1347600.0],["1995-05-17",7.9248,7.9248,7.7433,7.8643,1124800.0],["1995-05-18",7.8643,7.8844,7.703,7.703,1150000.0],["1995-05-19",7.6626,7.7836,7.5618,7.6828,2434800.0],["1995-05-22",7.703,7.7231,7.6223,7.6828,1921200.0],["1995-05-23",7.6828,7.8643,7.6626,7.8441,1398600.0],["1995-05-24",7.8239,7.9046,7.7433,7.8441,1722800.0],["1995-05-25",7.8239,7.8643,7.7231,7.7836,1262400.0],["1995-05-26",7.7634,7.7836,7.5416,7.6828,1274600.0],["1995-05-30",7.6828,7.8038,7.582,7.8038,1097200.0],["1995-05-31",7.7836,7.9248,7.7635,7.9248,1773600.0],["1995-06-01",7.9248,8.0256,7.9046,7.9853,2387200.0],["1995-06-02",7.9449,8.0256,7.8441,7.8643,1751800.0],["1995-06-05",7.8643,7.9046,7.7634,7.8844,1248600.0],["1995-06-06",7.8844,7.9853,7.8038,7.8239,1167800.0],["1995-06-07",7.7634,7.7836,7.703,7.7433,984000.0],["1995-06-08",7.7836,7.8038,7.7231,7.7433,1062800.0],["1995-06-09",7.7433,7.7634,7.703,7.7231,930200.0],["1995-06-12",7.8239,7.8643,7.7836,7.8441,1419800.0],["1995-06-13",7.8844,7.9046,7.8239,7.9046,960400.0],["1995-06-14",7.9046,7.9046,7.8441,7.9046,1198000.0],["1995-06-15",7.9248,7.9651,7.9046,7.9449,1232600.0],["1995-06-16",7.9651,7.9853,7.8844,7.9046,3078200.0],["1995-06-19",7.9046,7.9046,7.7836,7.8441,1139400.0],["1995-06-20",7.8239,7.8239,7.6425,7.6425,2014000.0],["1995-06-21",7.6223,7.6223,7.4811,7.5416,2851800.0],["1995-06-22",7.5416,7.5416,7.4206,7.5013,2775400.0],["1995-06-23",7.5013,7.6828,7.4811,7.6626,2064200.0],["1995-06-26",7.6626,7.703,7.461,7.5416,1383800.0],["1995-06-27",7.5416,7.6828,7.5416,7.6223,1383600.0],["1995-06-28",7.6828,7.8643,7.6425,7.8038,2011000.0],["1995-06-29",7.7836,7.8239,7.5618,7.582,1604200.0],["1995-06-30",7.6021,7.6626,7.4408,7.4811,1247000.0],["1995-07-03",7.5215,7.703,7.5215,7.703,628000.0],["1995-07-05",7.6828,7.703,7.6021,7.6626,1604800.0],["1995-07-06",7.6223,7.7433,7.6021,7.703,2050200.0],["1995-07-07",7.6828,7.7433,7.6626,7.7433,1561000.0],["1995-07-10",7.7635,7.8239,7.6626,7.703,1779600.0],["1995-07-11",7.6828,7.7433,7.6223,7.6425,1516800.0],["1995-07-12",7.6626,7.7433,7.5618,7.7433,1801400.0],["1995-07-13",7.7433,7.7836,7.6828,7.7634,1671000.0],["1995-07-14",7.703,7.7634,7.6626,7.6828,1210400.0],["1995-07-17",7.7231,7.8239,7.703,7.7433,1824800.0],["1995-07-18",7.7634,7.8239,7.7433,7.8038,2557400.0],["1995-07-19",7.7836,7.8844,7.6626,7.7836,1997000.0],["1995-07-20",7.7635,7.8038,7.5618,7.6425,2455600.0],["1995-07-21",7.6425,7.6828,7.5416,7.582,1920000.0],["1995-07-24",7.6223,7.7836,7.5618,7.7433,2181200.0],["1995-07-25",7.7433,7.7634,7.6425,7.7433,1494600.0],["1995-07-26",7.7634,7.9046,7.703,7.9046,1962600.0],["1995-07-27",7.8844,7.9046,7.8038,7.9046,2318000.0],["1995-07-28",7.9046,7.9046,7.8239,7.8643,2437800.0],["1995-07-31",7.8844,8.0054,7.8441,7.9651,2000400.0],["1995-08-01",7.9651,8.0054,7.8844,8.0054,2530400.0],["1995-08-02",8.0054,8.0861,7.9651,8.0054,2244400.0],["1995-08-03",7.8844,7.9853,7.8643,7.9853,1552400.0],["1995-08-04",7.9853,8.0054,7.9248,8.0054,1044800.0],["1995-08-07",8.0054,8.0861,7.9853,8.0256,2008400.0],["1995-08-08",8.0054,8.0256,7.7634,7.9046,1744000.0],["1995-08-09",7.9449,7.9449,7.8844,7.9449,885400.0],["1995-08-10",7.9449,8.0054,7.9248,7.9349,996200.0],["1995-08-11",7.9651,7.9853,7.8441,7.8844,1083600.0],["1995-08-14",7.8844,7.8844,7.8038,7.8844,1239600.0],["1995-08-15",7.8844,7.8844,7.7214,7.8029,1757800.0],["1995-08-16",7.7622,7.7622,7.64,7.6603,2047400.0],["1995-08-17",7.6807,7.7215,7.5992,7.6603,1894000.0],["1995-08-18",7.6807,7.7418,7.64,7.7011,1892600.0],["1995-08-21",7.7418,7.8029,7.6807,7.6807,2151600.0],["1995-08-22",7.6807,7.7622,7.6807,7.7418,1538800.0],["1995-08-23",7.7622,7.8029,7.7011,7.7418,1247600.0],["1995-08-24",7.7826,7.8029,7.6807,7.7214,782600.0],["1995-08-25",7.7826,7.8233,7.7214,7.8029,1148000.0],["1995-08-28",7.8437,7.9659,7.7826,7.8437,3972200.0],["1995-08-29",7.8641,7.8844,7.7826,7.8844,1009600.0],["1995-08-30",7.9048,7.9456,7.8437,7.9252,1277000.0],["1995-08-31",7.9456,7.9456,7.8844,7.8844,665400.0],["1995-09-01",7.9048,8.0067,7.8844,8.0067,1137400.0],["1995-09-05",8.0678,8.1289,8.0271,8.1289,1424800.0],["1995-09-06",8.0678,8.1085,8.0067,8.0882,2866200.0],["1995-09-07",8.0678,8.0882,7.9659,7.9863,1484200.0],["1995-09-08",7.9863,8.0067,7.9048,8.0067,1941400.0],["1995-09-11",8.0067,8.0474,8.0067,8.0067,1114400.0],["1995-09-12",8.0678,8.1493,7.9863,8.1289,3196400.0],["1995-09-13",8.1085,8.1697,8.0474,8.0678,2819200.0],["1995-09-14",8.027,8.1085,7.9456,8.0882,2374800.0],["1995-09-15",8.1697,8.2104,8.1289,8.19,3627600.0],["1995-09-18",8.1289,8.1289,8.0882,8.1085,1540600.0],["1995-09-19",8.1085,8.1289,8.0474,8.1289,1290400.0],["1995-09-20",8.1493,8.19,8.0882,8.19,2413400.0],["1995-09-21",8.1697,8.19,8.0678,8.1289,1583200.0],["1995-09-22",8.0882,8.1289,8.0271,8.0678,1731800.0],["1995-09-25",8.0678,8.1289,8.027,8.0474,2154000.0],["1995-09-26",8.0474,8.0678,7.8641,7.9252,2322200.0],["1995-09-27",7.8844,7.9456,7.8641,7.9252,1134200.0],["1995-09-28",7.9456,8.027,7.9252,7.9659,1546800.0],["1995-09-29",7.9863,8.0474,7.9252,7.9456,1403800.0],["1995-10-02",7.9252,7.9863,7.8641,7.9252,1413600.0],["1995-10-03",7.9252,8.0067,7.9048,7.9659,1157600.0],["1995-10-04",7.9456,8.19,7.9456,8.19,2678800.0],["1995-10-05",8.1493,8.2919,8.0474,8.0474,2893400.0],["1995-10-06",7.9863,8.0678,7.9863,8.0067,1994600.0],["1995-10-09",8.0271,8.1289,7.9048,8.1289,1402800.0],["1995-10-10",8.0882,8.1289,8.0271,8.1289,1641600.0],["1995-10-11",8.1289,8.1289,8.0067,8.0474,1245600.0],["1995-10-12",8.0678,8.0678,7.9863,8.0067,1753400.0],["1995-10-13",8.0474,8.0882,7.9659,7.9863,2132800.0],["1995-10-16",7.9252,7.9252,7.8437,7.8641,2253000.0],["1995-10-17",7.8844,7.9456,7.7622,7.8029,2755400.0],["1995-10-18",7.8029,7.8233,7.7622,7.7622,1658600.0],["1995-10-19",7.7826,7.8233,7.7622,7.7826,1328000.0],["1995-10-20",7.8029,7.9048,7.7826,7.8437,2695600.0],["1995-10-23",7.7826,7.8233,7.7622,7.7826,1470000.0],["1995-10-24",7.7418,7.7826,7.6807,7.7826,1631400.0],["1995-10-25",7.7215,7.7622,7.6196,7.7011,2419600.0],["1995-10-26",7.7011,7.7622,7.5992,7.64,1899400.0],["1995-10-27",7.6603,7.6603,7.5177,7.5585,1473600.0],["1995-10-30",7.5585,7.64,7.5381,7.5585,2591600.0],["1995-10-31",7.6196,7.7011,7.6196,7.6196,3293800.0],["1995-11-01",7.6603,7.7622,7.64,7.7622,3172800.0],["1995-11-02",7.8437,7.8641,7.7011,7.7418,1519200.0],["1995-11-03",7.7418,7.8233,7.7011,7.8233,921000.0],["1995-11-06",7.8233,7.8844,7.8029,7.8641,1902600.0],["1995-11-07",7.8844,7.9048,7.8233,7.8437,2488200.0],["1995-11-08",7.8641,7.8844,7.7826,7.8437,1705400.0],["1995-11-09",7.8437,7.8437,7.6807,7.7826,1773800.0],["1995-11-10",7.7418,7.8029,7.7215,7.7622,1162800.0],["1995-11-13",7.7826,7.9252,7.7622,7.8437,2009400.0],["1995-11-14",7.8233,7.9252,7.8233,7.8844,2527400.0],["1995-11-15",7.8227,7.9462,7.8227,7.9462,1708400.0],["1995-11-16",7.9668,8.1521,7.9668,8.1109,2890000.0],["1995-11-17",8.1521,8.2756,8.1315,8.255,2866600.0],["1995-11-20",8.1521,8.2962,8.1315,8.2344,2426000.0],["1995-11-21",8.2138,8.3991,8.1932,8.3785,2214600.0],["1995-11-22",8.3785,8.3785,8.1315,8.1521,2694200.0],["1995-11-24",8.1521,8.1521,8.0903,8.1109,655200.0],["1995-11-27",8.1521,8.1726,8.0903,8.1315,1411200.0],["1995-11-28",8.1109,8.1726,8.0491,8.1521,1359200.0],["1995-11-29",8.1726,8.2138,8.0903,8.1726,1363600.0],["1995-11-30",8.1521,8.2138,8.1109,8.1315,1575200.0],["1995-12-01",8.1315,8.1726,8.0285,8.1315,2650200.0],["1995-12-04",8.1521,8.2962,8.1315,8.2962,2661600.0],["1995-12-05",8.2962,8.3579,8.255,8.3579,1845200.0],["1995-12-06",8.3579,8.4814,8.3579,8.3579,2502600.0],["1995-12-07",8.3167,8.3785,8.255,8.3193,2445400.0],["1995-12-08",8.3579,8.4608,8.3373,8.43,2619800.0],["1995-12-11",8.502,8.7285,8.502,8.6873,3426800.0],["1995-12-12",8.7079,8.7902,8.6667,8.6873,2381000.0],["1995-12-13",8.7079,8.8314,8.6667,8.7902,2004000.0],["1995-12-14",8.7902,8.8108,8.5432,8.5432,1848800.0],["1995-12-15",8.6255,8.6255,8.4608,8.6049,5617600.0],["1995-12-18",8.3167,8.5432,8.2756,8.3373,2061200.0],["1995-12-19",8.3579,8.4403,8.3167,8.3785,2151200.0],["1995-12-20",8.3991,8.6049,8.3991,8.4403,2318800.0],["1995-12-21",8.4608,8.5638,8.4608,8.5638,2393800.0],["1995-12-22",8.5638,8.6255,8.5226,8.5844,859200.0],["1995-12-26",8.6255,8.6461,8.5638,8.6461,663600.0],["1995-12-27",8.6873,8.7079,8.6255,8.6461,1387200.0],["1995-12-28",8.6461,8.6873,8.6049,8.6667,1345800.0],["1995-12-29",8.6667,8.7902,8.5638,8.6255,1598000.0],["1996-01-02",8.6667,8.7079,8.6255,8.7079,3313000.0],["1996-01-03",8.7902,8.852,8.5638,8.7285,2381800.0],["1996-01-04",8.749,8.9961,8.7285,8.9755,3040600.0],["1996-01-05",8.9549,9.2019,8.9343,9.1196,2998200.0],["1996-01-08",9.1402,9.2225,9.1196,9.1608,765800.0],["1996-01-09",9.2225,9.3049,9.0373,9.1968,3233800.0],["1996-01-10",9.0167,9.0578,8.6255,8.7285,3195200.0],["1996-01-11",8.852,8.852,8.6873,8.749,2484400.0],["1996-01-12",8.7902,8.8108,8.6461,8.6667,2422800.0],["1996-01-15",8.7285,8.7902,8.6049,8.7285,1307200.0],["1996-01-16",8.8108,8.8314,8.7491,8.7696,1880800.0],["1996-01-17",8.8314,8.8932,8.7696,8.8314,2488000.0],["1996-01-18",8.8314,8.852,8.6667,8.7902,2497600.0],["1996-01-19",8.8108,8.9549,8.7696,8.8932,2663600.0],["1996-01-22",8.9137,8.9549,8.6873,8.8314,2102400.0],["1996-01-23",8.8108,8.8314,8.4814,8.5226,2778800.0],["1996-01-24",8.5638,8.5844,8.3991,8.5226,4252000.0],["1996-01-25",8.5226,8.6461,8.5226,8.6255,2623800.0],["1996-01-26",8.6255,8.6461,8.502,8.6461,2817000.0],["1996-01-29",8.6873,8.7285,8.6255,8.6667,1403200.0],["1996-01-30",8.6873,8.6873,8.502,8.5226,1872600.0],["1996-01-31",8.5432,8.5638,8.4197,8.5432,3060400.0],["1996-02-01",8.5432,8.749,8.5226,8.749,4237400.0],["1996-02-02",8.8108,8.8108,8.6667,8.6873,1936200.0],["1996-02-05",8.6873,8.7079,8.5638,8.6049,1553800.0],["1996-02-06",8.5432,8.6255,8.5226,8.5844,2134400.0],["1996-02-07",8.6049,8.6255,8.502,8.5612,2640000.0],["1996-02-08",8.5844,8.7902,8.4814,8.7285,3259800.0],["1996-02-09",8.8108,9.0784,8.7902,9.0167,5823400.0],["1996-02-12",9.1402,9.3872,9.099,9.2431,4244200.0],["1996-02-13",9.2847,9.4093,9.2639,9.3262,3396400.0],["1996-02-14",9.3054,9.3677,9.2016,9.2223,1821800.0],["1996-02-15",9.2639,9.347,9.2431,9.3054,2029800.0],["1996-02-16",9.347,9.347,9.2431,9.2639,2943200.0],["1996-02-20",9.2223,9.2639,9.1393,9.2639,2382000.0],["1996-02-21",9.2639,9.3885,9.2639,9.3677,2786800.0],["1996-02-22",9.4508,9.6793,9.347,9.6585,3197200.0],["1996-02-23",9.7001,9.7832,9.3054,9.5131,3381200.0],["1996-02-26",9.4924,9.617,9.2847,9.347,1953200.0],["1996-02-27",9.347,9.347,9.1393,9.2639,2307800.0],["1996-02-28",9.347,9.3677,9.0354,9.0562,1899800.0],["1996-02-29",9.1185,9.3054,9.0977,9.2431,2669400.0],["1996-03-01",9.2847,9.347,8.89,9.347,2606800.0],["1996-03-04",9.347,9.347,9.16,9.2639,1606200.0],["1996-03-05",9.2223,9.2431,9.0562,9.2016,2691200.0],["1996-03-06",9.2016,9.4093,9.1808,9.3054,3752000.0],["1996-03-07",9.2847,9.2847,9.1185,9.2223,1642600.0],["1996-03-08",9.0977,9.1808,8.89,8.9108,2550000.0],["1996-03-11",8.89,9.0769,8.7654,9.0769,2719200.0],["1996-03-12",8.9315,9.0562,8.8277,9.0562,2984400.0],["1996-03-13",9.0146,9.16,8.9315,9.1393,2079600.0],["1996-03-14",9.1185,9.347,9.1185,9.3054,2596400.0],["1996-03-15",9.2639,9.2639,9.0977,9.1185,3015800.0],["1996-03-18",9.2016,9.4716,9.1393,9.4716,3208800.0],["1996-03-19",9.4716,9.5131,9.347,9.4716,2702600.0],["1996-03-20",9.4924,9.5339,9.16,9.2847,1587200.0],["1996-03-21",9.2431,9.2847,9.1393,9.2431,1565400.0],["1996-03-22",9.1808,9.2223,9.1393,9.1808,2562800.0],["1996-03-25",9.2223,9.2847,9.1808,9.2847,2610000.0],["1996-03-26",9.3262,9.5339,9.2847,9.4924,3157400.0],["1996-03-27",9.6378,9.6378,9.4508,9.4924,2541800.0],["1996-03-28",9.4301,9.5339,9.3885,9.5339,1816600.0],["1996-03-29",9.5547,9.5547,9.2847,9.3262,1927000.0],["1996-04-01",9.347,9.3885,9.2639,9.347,1667000.0],["1996-04-02",9.4093,9.5131,9.3054,9.4924,1745000.0],["1996-04-03",9.4924,9.5339,9.4093,9.5339,1245200.0],["1996-04-04",9.5131,9.6378,9.4093,9.5547,4723400.0],["1996-04-08",9.347,9.43,9.2639,9.4093,1746000.0],["1996-04-09",9.4093,9.4508,9.3054,9.3677,2234000.0],["1996-04-10",9.3677,9.3677,9.2431,9.2639,1699800.0],["1996-04-11",9.2847,9.3262,9.16,9.2847,2564000.0],["1996-04-12",9.3054,9.3262,9.1393,9.2016,1248200.0],["1996-04-15",9.2639,9.4093,9.2223,9.4093,1339800.0],["1996-04-16",9.43,9.4716,9.347,9.4093,1417800.0],["1996-04-17",9.4301,9.4301,9.2431,9.3054,1330400.0],["1996-04-18",9.2847,9.2847,9.16,9.2223,1510600.0],["1996-04-19",9.2223,9.3262,9.16,9.2639,1714200.0],["1996-04-22",9.3677,9.4093,9.1393,9.2639,1771600.0],["1996-04-23",9.4716,9.5754,9.4716,9.5754,4331800.0],["1996-04-24",9.8039,9.8039,9.617,9.6585,3529400.0],["1996-04-25",9.617,9.617,9.347,9.5339,2065800.0],["1996-04-26",9.5339,9.7624,9.5131,9.617,2573000.0],["1996-04-29",9.6585,9.7832,9.617,9.7208,1851000.0],["1996-04-30",9.6378,9.6585,9.5131,9.6378,1726000.0],["1996-05-01",9.5962,9.617,9.4508,9.5754,1384200.0],["1996-05-02",9.4716,9.5755,9.4093,9.4716,1744200.0],["1996-05-03",9.5131,9.5131,9.3885,9.4093,1134800.0],["1996-05-06",9.4508,9.4508,9.2639,9.3054,1531200.0],["1996-05-07",9.2431,9.2639,9.0562,9.16,2387600.0],["1996-05-08",9.2016,9.43,9.1185,9.4093,2471000.0],["1996-05-09",9.43,9.5339,9.3885,9.4924,1555600.0],["1996-05-10",9.617,9.617,9.4508,9.4924,1418600.0],["1996-05-13",9.5962,9.8455,9.5754,9.8455,2165200.0],["1996-05-14",9.8245,9.9502,9.8036,9.9293,3519000.0],["1996-05-15",9.9083,9.9712,9.8455,9.8874,2598600.0],["1996-05-16",9.8245,9.8245,9.6569,9.8036,2297000.0],["1996-05-17",9.8455,9.9712,9.7826,9.9712,2751000.0],["1996-05-20",9.9083,10.3901,9.8874,10.3901,4665000.0],["1996-05-21",10.3692,10.3692,10.1178,10.1387,2895800.0],["1996-05-22",10.1387,10.3692,10.1178,10.3692,2615600.0],["1996-05-23",10.3273,10.4111,10.2854,10.3482,2517200.0],["1996-05-24",10.3482,10.3901,10.1387,10.2435,1532000.0],["1996-05-28",10.2435,10.2644,10.0968,10.1597,1735200.0],["1996-05-29",10.1178,10.1387,9.9083,9.9921,1246800.0],["1996-05-30",9.9712,10.1178,9.9083,10.1178,1980400.0],["1996-05-31",10.1178,10.1178,9.9712,10.0131,1445200.0],["1996-06-03",9.9502,10.0131,9.8664,9.9293,2292800.0],["1996-06-04",9.9083,9.9921,9.8664,9.9921,3698800.0],["1996-06-05",9.9712,9.9712,9.8455,9.8664,2603800.0],["1996-06-06",9.9083,9.9083,9.8036,9.9083,1832000.0],["1996-06-07",9.8245,9.9712,9.7826,9.8874,3156600.0],["1996-06-10",9.8664,9.9083,9.8245,9.8874,1508200.0],["1996-06-11",9.9502,10.0131,9.9083,9.9502,2152200.0],["1996-06-12",9.9502,9.9921,9.9502,9.9712,2336000.0],["1996-06-13",9.9502,10.0131,9.9293,9.9921,1706600.0],["1996-06-14",9.9921,10.0131,9.9712,9.9921,1967000.0],["1996-06-17",9.9921,10.055,9.9502,10.055,1998800.0],["1996-06-18",10.0131,10.034,9.9502,9.9712,1591400.0],["1996-06-19",10.0131,10.1178,9.9921,10.1178,2429200.0],["1996-06-20",10.1178,10.1806,10.0968,10.1387,1788800.0],["1996-06-21",10.1387,10.1806,10.0968,10.1597,2749400.0],["1996-06-24",10.1597,10.2435,10.1597,10.2016,1776800.0],["1996-06-25",10.2016,10.2016,10.1178,10.2016,1579400.0],["1996-06-26",10.2016,10.2016,9.9712,10.034,2346800.0],["1996-06-27",10.0759,10.0759,9.9293,9.9502,2634200.0],["1996-06-28",9.9921,9.9921,9.8245,9.8874,2707200.0],["1996-07-01",9.9083,10.034,9.8664,10.034,1800800.0],["1996-07-02",10.034,10.1387,9.9921,10.0969,2219000.0],["1996-07-03",10.0968,10.0968,10.034,10.0759,1659800.0],["1996-07-05",9.9921,9.9921,9.8455,9.8664,1218600.0],["1996-07-08",9.8874,9.9293,9.8455,9.8664,2857000.0],["1996-07-09",9.9083,10.0131,9.8455,9.9712,1825000.0],["1996-07-10",10.0131,10.055,9.9083,10.0131,1896200.0],["1996-07-11",10.0131,10.1806,9.9921,10.1178,2557200.0],["1996-07-12",10.1387,10.2435,10.0968,10.1833,2866800.0],["1996-07-15",10.1387,10.1597,9.9083,9.9293,1424800.0],["1996-07-16",9.9083,9.9293,9.3637,9.7407,3435400.0],["1996-07-17",9.9083,9.9293,9.5522,9.5731,2215400.0],["1996-07-18",9.615,9.8664,9.5941,9.8455,1905600.0],["1996-07-19",9.7617,9.8036,9.6988,9.7407,1513000.0],["1996-07-22",9.7407,9.8455,9.636,9.6569,1661400.0],["1996-07-23",9.6569,9.7407,9.5731,9.6779,1911400.0],["1996-07-24",9.636,9.7407,9.636,9.6569,2413400.0],["1996-07-25",9.7617,9.8455,9.6779,9.8455,2405800.0],["1996-07-26",9.8874,9.8874,9.5941,9.6779,2037400.0],["1996-07-29",9.6569,9.7407,9.615,9.6569,807800.0],["1996-07-30",9.6988,9.6988,9.4684,9.5731,1236800.0],["1996-07-31",9.5313,9.7198,9.5313,9.6988,1762200.0],["1996-08-01",9.6779,9.8036,9.6779,9.7407,2539200.0],["1996-08-02",9.7407,9.9293,9.7407,9.9293,1490800.0],["1996-08-05",9.9293,10.034,9.9293,9.9921,1434000.0],["1996-08-06",9.9921,9.9921,9.8664,9.9502,1205200.0],["1996-08-07",9.9712,9.9712,9.6779,9.7826,2197200.0],["1996-08-08",9.7198,9.8455,9.6569,9.8455,2030200.0],["1996-08-09",9.8874,9.8874,9.6779,9.6779,1133000.0],["1996-08-12",9.6988,9.8245,9.6988,9.7826,2065400.0],["1996-08-13",9.7894,9.8528,9.7471,9.8528,1566800.0],["1996-08-14",9.8528,9.8528,9.6837,9.7682,1404800.0],["1996-08-15",9.726,9.8105,9.7048,9.7471,1229200.0],["1996-08-16",9.7894,10.0008,9.7683,9.9797,1766600.0],["1996-08-19",10.0008,10.17,9.9797,10.1488,1879800.0],["1996-08-20",10.1065,10.1277,9.9797,10.022,1480800.0],["1996-08-21",10.0008,10.022,9.874,10.022,1553000.0],["1996-08-22",10.022,10.2123,10.0008,10.1911,2110000.0],["1996-08-23",10.1277,10.1488,10.0431,10.1277,1745600.0],["1996-08-26",10.1277,10.1277,9.9374,10.022,866400.0],["1996-08-27",10.1065,10.17,10.0643,10.1065,1757800.0],["1996-08-28",10.1065,10.1277,10.0431,10.1277,909000.0],["1996-08-29",10.0854,10.1065,9.9585,10.022,1343000.0],["1996-08-30",10.0008,10.0431,9.8528,9.9585,1016800.0],["1996-09-03",10.1065,10.17,10.0854,10.1277,2866200.0],["1996-09-04",10.1065,10.1277,9.9585,10.0854,2786400.0],["1996-09-05",10.0431,10.1488,10.0431,10.1065,1288600.0],["1996-09-06",10.0854,10.1911,10.022,10.1911,1524200.0],["1996-09-09",10.2334,10.2546,10.0854,10.2546,1484800.0],["1996-09-10",10.2334,10.2546,10.17,10.2123,1542200.0],["1996-09-11",10.2757,10.4026,10.2123,10.4026,3098200.0],["1996-09-12",10.4237,10.4448,10.318,10.3814,2458200.0],["1996-09-13",10.466,10.5294,10.3814,10.5083,3274000.0],["1996-09-16",10.4871,10.614,10.4448,10.5506,2087000.0],["1996-09-17",10.5928,10.6774,10.5083,10.6774,2911400.0],["1996-09-18",10.6351,10.7197,10.5717,10.5928,2384400.0],["1996-09-19",10.5717,10.5717,10.4448,10.466,1978400.0],["1996-09-20",10.466,10.7197,10.466,10.5294,3587800.0],["1996-09-23",10.5506,10.5717,10.4448,10.5717,1770400.0],["1996-09-24",10.466,10.5506,10.4237,10.5506,3327400.0],["1996-09-25",10.5506,10.5717,10.4448,10.5083,2123200.0],["1996-09-26",10.5506,10.5506,10.4026,10.4237,1837400.0],["1996-09-27",10.4237,10.4237,10.2968,10.4237,1186200.0],["1996-09-30",10.466,10.6351,10.4237,10.5928,1879800.0],["1996-10-01",10.5928,10.6986,10.5294,10.6563,1825200.0],["1996-10-02",10.8043,10.8888,10.7408,10.8888,3474000.0],["1996-10-03",10.8889,10.8889,10.7831,10.8466,1184000.0],["1996-10-04",10.8888,10.9523,10.8466,10.91,1462200.0],["1996-10-07",10.9523,11.0791,10.9523,11.058,1636000.0],["1996-10-08",11.1003,11.2271,11.1003,11.1637,2031200.0],["1996-10-09",11.1849,11.1849,11.0369,11.058,1785200.0],["1996-10-10",11.058,11.0791,10.8677,11.0369,1419600.0],["1996-10-11",11.0791,11.1637,11.0791,11.1003,800400.0],["1996-10-14",11.1637,11.3117,11.1214,11.3117,1588200.0],["1996-10-15",11.3963,11.3963,11.0157,11.1426,2081400.0],["1996-10-16",11.2271,11.3117,11.058,11.2906,2036200.0],["1996-10-17",11.3117,11.3752,11.2483,11.3117,1359000.0],["1996-10-18",11.3117,11.4174,11.2694,11.3963,2584000.0],["1996-10-21",11.4386,11.5654,11.3117,11.3752,3017800.0],["1996-10-22",11.3751,11.4809,11.2906,11.4597,2317200.0],["1996-10-23",11.4386,11.4597,11.3117,11.3963,1821800.0],["1996-10-24",11.3752,11.3752,11.2271,11.2483,1818400.0],["1996-10-25",11.2271,11.3963,11.2271,11.354,1741800.0],["1996-10-28",11.4809,11.5231,11.1426,11.1637,2422800.0],["1996-10-29",11.1637,11.3117,11.0157,11.3117,1891400.0],["1996-10-30",11.3117,11.3329,11.206,11.206,1802400.0],["1996-10-31",11.206,11.206,11.1003,11.1214,3023400.0],["1996-11-01",11.1426,11.1637,10.9946,11.0157,2419800.0],["1996-11-04",11.0369,11.0369,10.9311,10.9946,2278200.0],["1996-11-05",11.0157,11.0157,10.8043,10.8888,2532400.0],["1996-11-06",10.8889,11.058,10.8466,11.058,2697600.0],["1996-11-07",11.058,11.1426,11.0369,11.1214,2104600.0],["1996-11-08",11.1214,11.2271,11.0791,11.206,1834200.0],["1996-11-11",11.2694,11.2906,11.1003,11.1849,2209400.0],["1996-11-12",11.2343,11.2343,11.0638,11.1491,2668600.0],["1996-11-13",11.1277,11.1704,11.0211,11.1491,2124000.0],["1996-11-14",11.1277,11.277,11.0425,11.2556,1708600.0],["1996-11-15",11.3835,11.3835,11.1277,11.1917,2784200.0],["1996-11-18",11.213,11.277,11.213,11.2343,1848000.0],["1996-11-19",11.2769,11.5114,11.2769,11.5114,2275200.0],["1996-11-20",11.5114,11.5114,11.3835,11.4688,1749600.0],["1996-11-21",11.4901,11.4901,11.3409,11.4262,1823400.0],["1996-11-22",11.4688,11.5541,11.4049,11.4901,2140200.0],["1996-11-25",11.5328,11.6607,11.4688,11.5541,2725600.0],["1996-11-26",11.5754,11.6607,11.5114,11.618,1924200.0],["1996-11-27",11.5754,11.5967,11.3196,11.3622,1916000.0],["1996-11-29",11.4049,11.4475,11.3835,11.4262,644200.0],["1996-12-02",11.3835,11.4475,11.2769,11.4262,2081600.0],["1996-12-03",11.4262,11.4262,11.1704,11.1704,2516000.0],["1996-12-04",11.0851,11.149,10.9572,11.1064,2518600.0],["1996-12-05",11.1064,11.2556,11.0211,11.213,3015600.0],["1996-12-06",11.0425,11.1277,10.8719,10.9785,2886200.0],["1996-12-09",11.0851,11.0851,10.9359,10.9785,2544000.0],["1996-12-10",10.9998,11.1064,10.8506,10.8506,2304000.0],["1996-12-11",10.744,10.8506,10.6587,10.7227,2492800.0],["1996-12-12",10.808,10.808,10.4242,10.4456,3138400.0],["1996-12-13",10.3603,10.5948,10.275,10.5735,2702800.0],["1996-12-16",10.6161,10.8719,10.5735,10.7653,2927000.0],["1996-12-17",10.7014,10.8293,10.6801,10.7866,2118600.0],["1996-12-18",10.7227,10.9359,10.7227,10.9359,1604800.0],["1996-12-19",10.9785,11.2343,10.9572,11.2343,4335000.0],["1996-12-20",11.5967,11.5967,11.149,11.2343,4710200.0],["1996-12-23",11.2343,11.3409,11.0425,11.2556,1238000.0],["1996-12-24",11.213,11.2556,11.149,11.1704,700000.0],["1996-12-26",11.213,11.277,11.1491,11.277,1218800.0],["1996-12-27",11.2983,11.4049,11.213,11.2556,759800.0],["1996-12-30",11.2556,11.4475,11.2556,11.3409,1563600.0],["1996-12-31",11.3409,11.3409,10.9359,11.0851,3319200.0],["1997-01-02",11.1277,11.277,10.8932,11.2343,4101200.0],["1997-01-03",11.2556,11.3835,11.1917,11.277,2482600.0],["1997-01-06",11.3196,11.4049,11.2343,11.4049,2076400.0],["1997-01-07",11.4049,11.5754,11.3196,11.5541,2685200.0],["1997-01-08",11.5967,11.618,11.213,11.3835,2279800.0],["1997-01-09",11.4262,11.682,11.3622,11.6607,3611000.0],["1997-01-10",11.4688,11.8525,11.3835,11.8525,4042800.0],["1997-01-13",11.8525,11.8525,11.4901,11.618,2379400.0],["1997-01-14",11.6607,11.7246,11.5114,11.5967,2586000.0],["1997-01-15",11.5967,11.7459,11.5328,11.682,2678400.0],["1997-01-16",11.7246,11.7886,11.5328,11.682,2582400.0],["1997-01-17",11.682,11.7459,11.4049,11.4901,2985200.0],["1997-01-20",11.5328,11.5328,11.3409,11.4475,2000400.0],["1997-01-21",11.3409,11.5967,11.3196,11.5328,2246000.0],["1997-01-22",11.5541,11.618,11.3196,11.4475,2735400.0],["1997-01-23",11.4688,11.5328,11.2343,11.2556,2440800.0],["1997-01-24",11.2983,11.2983,11.0851,11.277,2495200.0],["1997-01-27",11.3622,11.3622,11.213,11.2983,2565600.0],["1997-01-28",11.4262,11.4262,11.0211,11.0851,2426200.0],["1997-01-29",11.1064,11.3835,11.0851,11.3622,1930600.0],["1997-01-30",11.4049,11.4688,11.2983,11.4049,2604200.0],["1997-01-31",11.4262,11.4475,11.213,11.3196,2857600.0],["1997-02-03",11.2769,11.3409,11.149,11.2983,2105800.0],["1997-02-04",11.2983,11.3622,11.2343,11.3409,1744600.0],["1997-02-05",11.3622,11.4475,11.1704,11.1917,2735800.0],["1997-02-06",11.3835,11.3835,11.0425,11.1491,3222400.0],["1997-02-07",11.2343,11.2983,11.0638,11.213,2591600.0],["1997-02-10",11.2556,11.3196,11.1064,11.1064,2919400.0],["1997-02-11",11.213,11.4901,11.1704,11.4901,3757800.0],["1997-02-12",11.5967,11.7886,11.5541,11.7886,3435200.0],["1997-02-13",11.8099,11.8099,11.6607,11.7459,1950400.0],["1997-02-14",11.7459,11.7459,11.5114,11.6607,3173600.0],["1997-02-18",11.7105,11.732,11.4742,11.689,2039600.0],["1997-02-19",11.7105,11.7105,11.5386,11.5601,1750400.0],["1997-02-20",11.3452,11.5386,11.2808,11.2808,2163600.0],["1997-02-21",11.3023,11.4956,11.2593,11.4956,2235600.0],["1997-02-24",11.4742,11.4956,11.3452,11.3882,1628200.0],["1997-02-25",11.4312,11.732,11.4097,11.7105,2772600.0],["1997-02-26",11.7105,11.7535,11.3452,11.5171,2572000.0],["1997-02-27",11.5171,11.5601,11.3452,11.4097,2530400.0],["1997-02-28",11.3452,11.3882,11.0659,11.0874,2768800.0],["1997-03-03",10.9799,11.3023,10.9155,11.2808,3617600.0],["1997-03-04",11.3023,11.4097,11.1733,11.1948,3381800.0],["1997-03-05",11.2593,11.2808,11.1089,11.2378,2605800.0],["1997-03-06",11.3237,11.4956,11.2593,11.4312,4514400.0],["1997-03-07",11.4742,11.4742,11.3023,11.3667,2747200.0],["1997-03-10",11.3667,11.5816,11.3667,11.5816,3081400.0],["1997-03-11",11.6246,11.6246,11.4742,11.5601,2051800.0],["1997-03-12",11.5601,11.6246,11.3667,11.4956,1745400.0],["1997-03-13",11.4742,11.4742,11.3452,11.3882,1237800.0],["1997-03-14",11.4742,11.6461,11.4097,11.5816,1674000.0],["1997-03-17",11.4956,11.6246,11.4097,11.5386,1632000.0],["1997-03-18",11.5171,11.6031,11.4527,11.4956,2189000.0],["1997-03-19",11.5601,11.6461,11.5171,11.6461,2679800.0],["1997-03-20",11.7105,11.732,11.5171,11.6675,2249200.0],["1997-03-21",11.775,11.9254,11.732,11.9039,2805600.0],["1997-03-24",11.9469,12.1188,11.9254,12.0973,3546000.0],["1997-03-25",12.2047,12.3551,12.1403,12.3122,2812600.0],["1997-03-26",12.2907,12.5055,12.2262,12.3981,2471200.0],["1997-03-27",12.4196,12.4841,11.9254,11.9684,3842000.0],["1997-03-31",12.0113,12.0328,11.818,11.9684,3971200.0],["1997-04-01",11.9469,11.9469,11.5601,11.8394,3062400.0],["1997-04-02",11.732,11.775,11.4956,11.5171,3680000.0],["1997-04-03",11.2593,11.3667,10.8725,11.0659,4930200.0],["1997-04-04",11.0444,11.2163,10.9585,11.1733,3060000.0],["1997-04-07",11.1948,11.2808,11.1518,11.1733,2643000.0],["1997-04-08",11.1948,11.2163,11.0874,11.1948,1556400.0],["1997-04-09",11.2163,11.3237,11.1304,11.2163,1636200.0],["1997-04-10",11.2378,11.2378,10.937,11.0874,1869000.0],["1997-04-11",11.0444,11.0444,10.6576,10.7006,2189200.0],["1997-04-14",10.7006,11.0014,10.6147,10.98,2885200.0],["1997-04-15",11.0659,11.0659,10.8081,11.0229,1618200.0],["1997-04-16",11.0659,11.1733,10.851,11.1733,1876200.0],["1997-04-17",11.0659,11.1518,10.937,10.937,1739600.0],["1997-04-18",10.98,11.2378,10.937,11.1089,1910600.0],["1997-04-21",11.0659,11.3452,11.0444,11.1304,2702600.0],["1997-04-22",11.1518,11.4527,11.1518,11.4527,2169400.0],["1997-04-23",11.4956,11.6246,11.3882,11.4527,2097000.0],["1997-04-24",11.6675,11.6675,11.3023,11.3882,2386800.0],["1997-04-25",11.3667,11.4097,11.2163,11.3023,1133600.0],["1997-04-28",11.2163,11.4312,11.2163,11.3452,1579200.0],["1997-04-29",11.5171,11.6675,11.4097,11.6675,1930600.0],["1997-04-30",11.6461,11.8394,11.4956,11.775,3392400.0],["1997-05-01",11.7535,11.7535,11.4742,11.689,1878400.0],["1997-05-02",11.6031,11.8824,11.6031,11.8824,2149200.0],["1997-05-05",11.8824,12.1403,11.7105,12.0543,2431600.0],["1997-05-06",12.0543,12.1188,11.9469,11.9469,3421400.0],["1997-05-07",11.9899,12.0758,11.9469,11.9684,2225000.0],["1997-05-08",11.9039,12.2262,11.8609,12.1403,2659800.0],["1997-05-09",12.1832,12.2692,12.0328,12.2692,1842600.0],["1997-05-12",12.2692,12.5485,12.1832,12.5055,2687000.0],["1997-05-13",12.3766,12.4626,12.2907,12.4626,2056800.0],["1997-05-14",12.4841,12.4841,12.3336,12.3981,2236000.0],["1997-05-15",12.3551,12.3551,12.0973,12.1832,2540600.0],["1997-05-16",12.1754,12.2404,12.1104,12.1754,3052400.0],["1997-05-19",12.1538,12.2838,12.0888,12.2404,2282400.0],["1997-05-20",12.1321,12.1971,11.9805,12.1971,2134800.0],["1997-05-21",12.1321,12.1754,12.0454,12.1538,2133800.0],["1997-05-22",12.1971,12.2404,12.0021,12.0454,1665600.0],["1997-05-23",12.0455,12.3054,12.0455,12.3054,1792000.0],["1997-05-27",12.2621,12.2621,12.1104,12.1754,1569600.0],["1997-05-28",12.1754,12.2621,12.1104,12.1538,1427400.0],["1997-05-29",12.1538,12.2838,12.1104,12.2838,1565400.0],["1997-05-30",12.2404,12.3271,12.1321,12.1321,3047400.0],["1997-06-02",12.1754,12.2838,12.0454,12.1538,2581200.0],["1997-06-03",12.1104,12.4787,12.0671,12.3704,2258000.0],["1997-06-04",12.3921,12.5654,12.2404,12.5004,2962200.0],["1997-06-05",12.5221,12.5654,12.3704,12.4787,2512400.0],["1997-06-06",12.4571,12.6737,12.4354,12.5437,2120600.0],["1997-06-09",12.5654,12.6954,12.4354,12.4571,1903200.0],["1997-06-10",12.5654,12.7387,12.5437,12.717,3398400.0],["1997-06-11",12.7387,12.977,12.6954,12.8037,2701200.0],["1997-06-12",12.847,13.0204,12.8254,12.977,2850400.0],["1997-06-13",12.9337,13.237,12.9337,13.172,2763600.0],["1997-06-16",13.1503,13.3886,13.1503,13.3236,1691600.0],["1997-06-17",13.2803,13.3453,13.172,13.1937,1890600.0],["1997-06-18",13.0853,13.107,12.8687,12.8687,2150000.0],["1997-06-19",12.8687,12.9554,12.847,12.8904,1993400.0],["1997-06-20",12.8904,12.9337,12.782,12.912,3604000.0],["1997-06-23",12.8254,12.8904,12.6087,12.6087,1692600.0],["1997-06-24",12.6954,12.8687,12.5762,12.8687,1868400.0],["1997-06-25",12.8795,12.9445,12.6304,12.7929,2187200.0],["1997-06-26",12.7712,12.9987,12.6521,12.8037,1765600.0],["1997-06-27",12.7604,12.8904,12.5654,12.6087,1733000.0],["1997-06-30",12.6521,12.912,12.5437,12.8145,2298600.0],["1997-07-01",12.8904,13.0745,12.7495,13.0745,2188800.0],["1997-07-02",13.0745,13.1178,12.912,13.0637,1942800.0],["1997-07-03",13.1612,13.1937,13.0095,13.1503,1611200.0],["1997-07-07",13.1395,13.2478,13.0745,13.0853,2406000.0],["1997-07-08",13.0853,13.1395,13.0095,13.1287,1546000.0],["1997-07-09",13.0637,13.0745,12.7387,12.8904,2588800.0],["1997-07-10",12.912,12.9879,12.8362,12.9337,2285200.0],["1997-07-11",12.847,13.1828,12.847,13.1287,1463600.0],["1997-07-14",13.2153,13.237,13.0528,13.1395,2035200.0],["1997-07-15",13.1395,13.3128,13.0637,13.2803,2428000.0],["1997-07-16",13.302,13.4536,13.2478,13.4428,2072600.0],["1997-07-17",13.4103,13.4753,13.367,13.4103,2312000.0],["1997-07-18",13.3886,13.3886,13.0095,13.107,2104400.0],["1997-07-21",13.0853,13.0962,12.8904,12.977,1416000.0],["1997-07-22",13.0528,13.497,12.9987,13.4536,1851800.0],["1997-07-23",13.5186,13.5186,13.302,13.3128,1789600.0],["1997-07-24",13.172,13.3345,13.0853,13.3236,1275200.0],["1997-07-25",13.3453,13.6161,13.3345,13.5186,1660600.0],["1997-07-28",13.4753,13.7569,13.3453,13.5728,2275200.0],["1997-07-29",13.4536,13.6703,13.4536,13.627,1861000.0],["1997-07-30",13.692,13.8544,13.692,13.7786,1909600.0],["1997-07-31",13.8219,13.8869,13.6595,13.6919,2478600.0],["1997-08-01",13.6486,13.6703,13.3561,13.627,1920800.0],["1997-08-04",13.5836,13.7786,13.562,13.7786,1440800.0],["1997-08-05",13.6919,13.8436,13.6053,13.8436,1541400.0],["1997-08-06",13.692,13.9303,13.692,13.8978,2914400.0],["1997-08-07",13.7353,13.8219,13.5078,13.5186,2034200.0],["1997-08-08",13.4103,13.4645,13.302,13.4645,2467000.0],["1997-08-11",13.4753,13.9844,13.4753,13.8761,3024400.0],["1997-08-12",13.8653,14.2119,13.8328,14.0061,2933800.0],["1997-08-13",14.0169,14.0277,13.5945,13.6919,2408400.0],["1997-08-14",13.7136,13.7678,13.5186,13.6161,3136000.0],["1997-08-15",13.5728,13.627,13.3562,13.3778,3150400.0],["1997-08-18",13.3154,13.5555,13.2171,13.5555,2568600.0],["1997-08-19",13.5555,13.7847,13.49,13.7847,1710800.0],["1997-08-20",13.741,13.9484,13.741,13.8393,1330000.0],["1997-08-21",13.9266,13.9266,13.6756,13.752,1742400.0],["1997-08-22",13.5555,13.8829,13.3918,13.872,1602000.0],["1997-08-25",13.8174,13.9702,13.5773,13.7192,1724800.0],["1997-08-26",13.5664,13.7192,13.5446,13.6646,1523400.0],["1997-08-27",13.741,14.003,13.6755,13.9593,2216200.0],["1997-08-28",13.9702,14.0139,13.7301,13.8065,2089400.0],["1997-08-29",13.7192,13.7192,13.5118,13.5228,2117400.0],["1997-09-02",13.5337,14.0466,13.5337,14.0357,3452400.0],["1997-09-03",14.0357,14.0466,13.7192,14.003,2809800.0],["1997-09-04",13.8611,14.003,13.8284,13.9484,1618800.0],["1997-09-05",13.9702,14.0466,13.6756,13.6865,2111800.0],["1997-09-08",13.9702,14.1776,13.9484,14.0903,4287200.0],["1997-09-09",14.0575,14.385,14.0357,14.254,2707000.0],["1997-09-10",14.2977,14.4068,14.1558,14.1667,2179000.0],["1997-09-11",14.1449,14.3086,13.9702,14.1121,2223000.0],["1997-09-12",14.0576,14.3959,13.9921,14.385,2256000.0],["1997-09-15",14.385,14.5923,14.3413,14.4177,1997200.0],["1997-09-16",14.4614,15.2036,14.4614,15.2036,3874600.0],["1997-09-17",15.2035,15.2254,14.9743,15.1271,2782400.0],["1997-09-18",15.1381,15.5746,15.1381,15.4546,3249800.0],["1997-09-19",15.1053,15.2581,15.0289,15.2472,3653000.0],["1997-09-22",15.1926,15.2254,14.8434,14.8707,2349000.0],["1997-09-23",14.8543,14.9307,14.7561,14.9198,2712000.0],["1997-09-24",14.9198,14.9853,14.7342,14.767,2448600.0],["1997-09-25",14.8106,14.8761,14.3741,14.4396,4494200.0],["1997-09-26",14.4832,14.5814,14.4396,14.505,2291800.0],["1997-09-29",14.5269,14.8652,14.4832,14.7561,2090600.0],["1997-09-30",14.7233,14.7779,14.505,14.505,1945400.0],["1997-10-01",14.5269,14.8652,14.4505,14.8652,2176600.0],["1997-10-02",14.7451,14.8434,14.6251,14.7451,1537000.0],["1997-10-03",14.9962,15.0617,14.887,14.9962,3691200.0],["1997-10-06",15.0507,15.3673,15.0507,15.3345,2048400.0],["1997-10-07",15.2909,15.5201,15.2799,15.4873,2285600.0],["1997-10-08",15.4873,15.4873,15.2799,15.2909,2633400.0],["1997-10-09",15.1271,15.2581,15.1162,15.1817,2175200.0],["1997-10-10",15.0617,15.1381,14.9089,14.9853,1618400.0],["1997-10-13",15.0289,15.149,14.887,14.9307,1106200.0],["1997-10-14",15.0944,15.0944,14.6033,14.9089,1810000.0],["1997-10-15",14.9198,15.2254,14.887,15.1381,1327400.0],["1997-10-16",15.1817,15.3782,14.9416,15.018,1924400.0],["1997-10-17",14.887,14.9743,14.6687,14.6687,2479000.0],["1997-10-20",14.7124,15.1926,14.6906,15.1926,1908800.0],["1997-10-21",15.2363,15.3345,14.9634,15.3345,2288400.0],["1997-10-22",15.3236,15.3236,15.0507,15.0944,1247800.0],["1997-10-23",14.7779,14.9089,14.5814,14.5814,2130800.0],["1997-10-24",14.7452,14.8325,14.4723,14.5814,2585000.0],["1997-10-27",14.4941,14.7561,13.7956,13.9702,2426400.0],["1997-10-28",13.6646,14.385,13.4136,14.385,4978800.0],["1997-10-29",14.2758,14.385,14.0575,14.1339,3412600.0],["1997-10-30",14.0139,14.2977,14.0139,14.0139,2854800.0],["1997-10-31",14.3195,14.5378,13.9047,14.4832,5347800.0],["1997-11-03",14.7015,15.149,14.6906,15.149,4363200.0],["1997-11-04",15.1053,15.1599,14.9307,15.0507,1991800.0],["1997-11-05",14.9962,15.0071,14.7779,14.7997,1939600.0],["1997-11-06",14.7233,14.8215,14.6142,14.7124,1829400.0],["1997-11-07",14.5269,14.5814,14.2322,14.5814,1837600.0],["1997-11-10",14.6033,14.6906,14.385,14.636,1665000.0],["1997-11-11",14.636,14.8106,14.5923,14.7997,1208600.0],["1997-11-12",14.6578,14.767,14.2977,14.2977,1701200.0],["1997-11-13",14.4286,14.5159,14.1449,14.3195,1567200.0],["1997-11-14",14.4068,14.7779,14.3631,14.6578,1992800.0],["1997-11-17",14.8106,14.9634,14.5814,14.6142,2643800.0],["1997-11-18",14.7272,14.7272,14.4304,14.5183,1880000.0],["1997-11-19",14.5623,14.5843,14.4194,14.4744,1272400.0],["1997-11-20",14.5843,14.8261,14.4854,14.8041,1756400.0],["1997-11-21",14.881,14.925,14.6942,14.859,1741400.0],["1997-11-24",14.7381,14.7711,14.4854,14.5733,1595600.0],["1997-11-25",14.6173,14.6392,14.0787,14.1996,2641800.0],["1997-11-26",14.4964,14.4964,13.9908,14.0348,2822000.0],["1997-11-28",14.0568,14.1557,13.9908,14.1007,972400.0],["1997-12-01",13.9468,14.0897,13.771,14.0018,3142400.0],["1997-12-02",13.8919,14.0567,13.749,13.804,3145600.0],["1997-12-03",13.76,13.9359,13.6721,13.815,5224400.0],["1997-12-04",13.8919,13.8919,13.5732,13.6501,3058000.0],["1997-12-05",13.6061,14.0458,13.6061,13.9358,2947400.0],["1997-12-08",14.0457,14.1007,13.8699,13.9578,2899800.0],["1997-12-09",13.8919,13.9358,13.716,13.804,1890600.0],["1997-12-10",13.76,13.9029,13.6281,13.76,1916400.0],["1997-12-11",13.76,13.782,13.5512,13.6391,1922600.0],["1997-12-12",13.6391,13.6391,13.2435,13.2764,2358000.0],["1997-12-15",13.3204,13.5402,13.3204,13.3973,2536600.0],["1997-12-16",13.5072,13.5622,13.2874,13.3204,1984400.0],["1997-12-17",13.3094,13.3863,13.1445,13.1665,2556600.0],["1997-12-18",13.2105,13.2764,12.9687,13.0236,2187800.0],["1997-12-19",13.0017,13.1445,12.573,13.0456,4072800.0],["1997-12-22",13.1775,13.3204,13.0676,13.2215,2428800.0],["1997-12-23",13.2105,13.3204,13.0566,13.0786,2488000.0],["1997-12-24",13.1335,13.3204,13.1335,13.2544,1287200.0],["1997-12-26",13.2325,13.3204,13.2105,13.2435,1189200.0],["1997-12-29",13.3534,13.6501,13.3314,13.6281,2181600.0],["1997-12-30",13.5842,13.8259,13.4633,13.727,2231600.0],["1997-12-31",13.716,13.9029,13.5072,13.5402,2807400.0],["1998-01-02",13.4523,13.727,13.4413,13.7051,2828000.0],["1998-01-05",13.716,13.716,13.2544,13.3094,4309200.0],["1998-01-06",13.1885,13.2105,12.7928,12.9687,6251200.0],["1998-01-07",12.9907,13.4303,12.9467,13.4303,4541800.0],["1998-01-08",13.2984,13.3314,12.8478,12.9247,2943800.0],["1998-01-09",12.6829,12.8258,12.4302,12.5071,3600600.0],["1998-01-12",12.0895,12.9247,11.9136,12.8918,4288000.0],["1998-01-13",12.8918,13.1885,12.7928,13.1226,2939600.0],["1998-01-14",13.1555,13.3424,13.0676,13.2764,2386400.0],["1998-01-15",13.3644,13.5402,13.3424,13.3753,2580000.0],["1998-01-16",13.5292,13.5732,13.3863,13.4962,3561600.0],["1998-01-20",13.5072,13.716,13.4523,13.7051,2305000.0],["1998-01-21",13.6391,13.771,13.4633,13.5402,2936600.0],["1998-01-22",13.4962,13.5072,13.0786,13.2654,2969800.0],["1998-01-23",13.3094,13.3204,12.9247,13.0127,2508200.0],["1998-01-26",13.0127,13.3424,13.0127,13.2874,2400800.0],["1998-01-27",13.2874,13.5402,13.2544,13.4413,2153800.0],["1998-01-28",13.3424,13.4303,13.0566,13.3863,5047600.0],["1998-01-29",13.3534,13.6171,13.3424,13.5292,2724800.0],["1998-01-30",13.3644,13.5182,13.1445,13.1445,3851600.0],["1998-02-02",13.1885,13.4852,13.1885,13.2984,2524000.0],["1998-02-03",13.1665,13.3973,13.1665,13.3534,2346000.0],["1998-02-04",13.3534,13.4852,13.3314,13.3643,2161400.0],["1998-02-05",13.4743,13.6061,13.3863,13.5622,2943000.0],["1998-02-06",13.5622,13.6721,13.4523,13.6611,1525000.0],["1998-02-09",13.6831,13.727,13.4083,13.4413,2360600.0],["1998-02-10",13.4083,13.4523,13.1555,13.2764,4659600.0],["1998-02-11",13.2544,13.5512,13.2325,13.4193,3195200.0],["1998-02-12",13.3314,13.6061,13.2325,13.6061,1889600.0],["1998-02-13",13.6391,13.738,13.5952,13.6941,2452200.0],["1998-02-17",13.716,13.76,13.5732,13.6171,2487000.0],["1998-02-18",13.5702,13.9579,13.5591,13.9579,3537200.0],["1998-02-19",13.9468,14.0243,13.7585,13.8914,3548800.0],["1998-02-20",13.8471,14.0576,13.7363,14.0354,2831200.0],["1998-02-23",13.8028,13.9579,13.5037,13.6477,2852000.0],["1998-02-24",13.7252,14.0354,13.692,13.9689,3816800.0],["1998-02-25",13.98,14.1684,13.8803,14.0908,2837000.0],["1998-02-26",14.0797,14.2681,14.0243,14.2237,2854800.0],["1998-02-27",14.2681,14.6779,14.1462,14.3345,4238800.0],["1998-03-02",14.3788,14.6669,14.3788,14.6336,3362200.0],["1998-03-03",14.6558,14.9106,14.6225,14.8441,3588600.0],["1998-03-04",14.8219,14.8884,14.6447,14.7998,3307000.0],["1998-03-05",14.6558,15.0435,14.6558,14.9881,3917200.0],["1998-03-06",15.0324,15.0546,14.8773,14.9659,2905400.0],["1998-03-09",14.9216,14.9327,14.4674,14.5228,3154600.0],["1998-03-10",14.5561,14.8441,14.4453,14.8109,3433600.0],["1998-03-11",14.8552,14.9549,14.7776,14.8884,2681000.0],["1998-03-12",14.7555,14.7998,14.6004,14.6668,2107600.0],["1998-03-13",14.7001,14.8662,14.6336,14.689,2596400.0],["1998-03-16",14.6668,14.689,14.5671,14.689,2388000.0],["1998-03-17",14.6225,14.6225,14.3456,14.545,3218600.0],["1998-03-18",14.4231,14.8552,14.3567,14.8219,3159400.0],["1998-03-19",14.8662,14.8884,14.7222,14.8552,2290200.0],["1998-03-20",14.9549,15.5531,14.9106,15.398,7660200.0],["1998-03-23",15.8632,15.9851,15.398,15.398,5368600.0],["1998-03-24",15.3537,15.3537,15.0103,15.1432,3207200.0],["1998-03-25",15.1875,15.2872,14.7222,14.8552,3354800.0],["1998-03-26",14.8773,15.0767,14.8663,14.9438,3301800.0],["1998-03-27",14.9881,15.0103,14.6225,14.7112,2211800.0],["1998-03-30",14.7887,14.8441,14.6115,14.7222,1444400.0],["1998-03-31",14.7222,14.8441,14.2127,14.2348,4012600.0],["1998-04-01",14.4231,14.6336,14.3788,14.6225,3225800.0],["1998-04-02",14.6336,14.8109,14.4674,14.7887,2331600.0],["1998-04-03",14.8109,14.8552,14.4453,14.5228,3701800.0],["1998-04-06",14.5228,14.5228,14.1794,14.2016,2887400.0],["1998-04-07",14.2237,14.401,14.1684,14.3124,2517000.0],["1998-04-08",14.3013,14.3124,13.9579,14.0133,2573400.0],["1998-04-09",14.1573,14.3567,14.0465,14.2348,3016400.0],["1998-04-13",14.2791,14.2791,13.9136,13.98,3072200.0],["1998-04-14",13.9911,14.0908,13.9468,13.98,2660600.0],["1998-04-15",14.1905,14.3013,14.1019,14.1905,3294800.0],["1998-04-16",14.2237,14.8441,14.1794,14.8441,4750600.0],["1998-04-17",14.7998,14.7998,14.6669,14.7776,2957000.0],["1998-04-20",14.7998,14.9549,14.7333,14.8441,3034400.0],["1998-04-21",14.8884,15.1764,14.8773,15.0546,2865000.0],["1998-04-22",15.0546,15.0656,14.8219,14.8995,1634400.0],["1998-04-23",14.8884,15.0435,14.8441,14.9327,3156400.0],["1998-04-24",14.8884,14.8884,14.5672,14.6115,2475000.0],["1998-04-27",14.6004,15.1764,14.4564,14.7776,3119000.0],["1998-04-28",14.7887,14.7998,14.4453,14.5893,2211800.0],["1998-04-29",14.6004,14.966,14.5893,14.7555,2020000.0],["1998-04-30",14.7887,14.9327,14.6558,14.6558,2359600.0],["1998-05-01",14.7998,15.3315,14.7887,15.3093,4519400.0],["1998-05-04",15.3094,15.3204,15.1653,15.2761,2488200.0],["1998-05-05",15.3204,15.3758,15.1764,15.2761,2656400.0],["1998-05-06",15.3869,15.3869,15.1653,15.1875,2198800.0],["1998-05-07",15.1653,15.1875,14.9327,14.977,1665000.0],["1998-05-08",15.0213,15.1986,14.9659,15.0435,1238400.0],["1998-05-11",14.9106,15.2318,14.9106,15.0656,1778800.0],["1998-05-12",15.0767,15.2207,14.9106,14.9438,2357200.0],["1998-05-13",14.9216,15.0213,14.8773,14.9881,1762000.0],["1998-05-14",15.0213,15.2872,14.9327,15.2207,2525200.0],["1998-05-15",15.2207,15.2318,15.0102,15.0656,2562400.0],["1998-05-18",15.0406,15.0853,14.5943,14.7617,2476400.0],["1998-05-19",14.7617,14.8844,14.5609,14.6724,2818800.0],["1998-05-20",14.6724,14.7394,14.3712,14.5497,2180600.0],["1998-05-21",14.6278,14.6501,14.3712,14.4158,2587800.0],["1998-05-22",14.4604,14.5051,14.4158,14.4493,2007600.0],["1998-05-26",14.5386,14.5497,14.1034,14.1257,2543600.0],["1998-05-27",14.0141,14.3823,13.8133,14.2373,3557000.0],["1998-05-28",14.2596,14.3266,14.1034,14.3266,2272200.0],["1998-05-29",14.2596,14.4158,14.215,14.2596,2130800.0],["1998-06-01",14.2596,14.2596,14.0253,14.1034,1718400.0],["1998-06-02",14.1703,14.1927,14.003,14.0811,3395600.0],["1998-06-03",14.0811,14.2596,14.0476,14.0922,2155200.0],["1998-06-04",14.1815,14.4939,14.1703,14.3042,2565000.0],["1998-06-05",14.3935,14.7282,14.3935,14.7282,2049800.0],["1998-06-08",14.7282,14.7394,14.4158,14.4604,1379400.0],["1998-06-09",14.5051,14.5162,14.2819,14.2819,1763400.0],["1998-06-10",14.2931,14.4828,14.1257,14.1815,3089000.0],["1998-06-11",14.3266,14.3266,13.8468,13.936,2311600.0],["1998-06-12",13.9807,14.5274,13.8468,14.5274,3628800.0],["1998-06-15",14.3712,14.4158,14.1815,14.1815,2744200.0],["1998-06-16",14.1927,14.5051,14.1257,14.5051,2662600.0],["1998-06-17",14.6167,15.0741,14.5609,14.9402,3031000.0],["1998-06-18",14.9402,14.9402,14.5943,14.6278,1708400.0],["1998-06-19",14.7059,14.7171,14.4828,14.5162,2594600.0],["1998-06-22",14.5609,14.8063,14.5497,14.5943,1986800.0],["1998-06-23",14.8621,15.0183,14.7952,15.0072,2014600.0],["1998-06-24",15.1299,15.1634,14.8733,14.996,2786200.0],["1998-06-25",15.1522,15.2192,14.9626,15.0295,2642800.0],["1998-06-26",15.0295,15.0853,14.9179,14.9291,1513200.0],["1998-06-29",14.9068,14.9514,14.7171,14.7282,1372000.0],["1998-06-30",14.996,15.063,14.7506,14.9514,2440200.0],["1998-07-01",14.996,15.1745,14.9514,15.1634,3087200.0],["1998-07-02",15.1522,15.3419,15.063,15.1969,2357000.0],["1998-07-06",15.1969,15.1969,15.0072,15.1076,1786000.0],["1998-07-07",14.9514,14.9626,14.6501,14.7282,2543800.0],["1998-07-08",14.7952,14.9514,14.7506,14.851,1531200.0],["1998-07-09",14.8175,14.8287,14.3823,14.4604,2114200.0],["1998-07-10",14.5497,14.6724,14.3712,14.6167,1939800.0],["1998-07-13",14.639,14.639,14.2819,14.4381,2679000.0],["1998-07-14",14.4605,14.7617,14.4605,14.6724,2316000.0],["1998-07-15",14.6724,14.8956,14.5609,14.8063,2436000.0],["1998-07-16",14.8398,14.8956,14.7394,14.8398,1511400.0],["1998-07-17",14.8621,14.8844,14.7617,14.784,1448400.0],["1998-07-20",14.7952,14.8063,14.5609,14.639,1791800.0],["1998-07-21",14.7059,14.8733,14.6948,14.784,1977600.0],["1998-07-22",14.8063,15.063,14.6613,15.0183,3206000.0],["1998-07-23",15.063,15.0741,14.5274,14.5609,2272200.0],["1998-07-24",14.8175,14.8733,14.6167,14.8175,2362600.0],["1998-07-27",14.784,15.2638,14.7505,15.2638,4987000.0],["1998-07-28",15.2526,15.3531,14.996,15.275,4824600.0],["1998-07-29",15.2638,15.3308,15.0964,15.275,3903200.0],["1998-07-30",15.2973,15.4089,15.1411,15.2303,2848800.0],["1998-07-31",15.1411,15.1411,14.7282,14.7506,2920600.0],["1998-08-03",14.7506,14.7506,14.3823,14.4828,3020200.0],["1998-08-04",14.6836,14.6836,13.9807,13.9807,3763200.0],["1998-08-05",14.0253,14.0476,13.579,14.0476,3888200.0],["1998-08-06",14.003,14.0476,13.579,13.7352,2500400.0],["1998-08-07",13.7352,14.2596,13.7017,13.8133,3493400.0],["1998-08-10",13.9249,13.9249,13.512,13.512,2587000.0],["1998-08-11",13.6682,14.2596,13.5344,14.1703,5547600.0],["1998-08-12",14.1815,14.3266,14.0588,14.2596,3601600.0],["1998-08-13",14.2596,14.6278,14.2261,14.2485,3239200.0],["1998-08-14",14.2708,14.4493,14.2373,14.3042,3106400.0],["1998-08-17",14.2819,14.5274,14.1704,14.4716,2610600.0],["1998-08-18",14.4464,14.5476,14.3565,14.4801,1940800.0],["1998-08-19",14.5588,14.5588,14.4352,14.5139,2091000.0],["1998-08-20",14.5251,14.6488,14.379,14.4801,3392600.0],["1998-08-21",14.4015,14.5139,14.0979,14.4239,2491800.0],["1998-08-24",14.4802,14.4802,14.0529,14.1541,2514400.0],["1998-08-25",14.2441,14.3902,13.9518,14.0642,2904000.0],["1998-08-26",14.0305,14.0305,13.6482,13.7606,3995200.0],["1998-08-27",13.6707,13.8731,13.4908,13.5808,3097800.0],["1998-08-28",13.5695,13.9405,13.5246,13.5358,3081600.0],["1998-08-31",13.6707,13.963,13.3222,13.3222,3778800.0],["1998-09-01",13.2772,13.8506,13.2772,13.6033,4580000.0],["1998-09-02",13.8393,13.8506,13.2885,13.3334,3182200.0],["1998-09-03",13.1536,13.6257,13.1311,13.6145,3053200.0],["1998-09-04",13.9293,14.2553,13.8731,14.008,4355400.0],["1998-09-08",14.1654,14.4127,14.1204,14.3902,3921600.0],["1998-09-09",14.3902,14.5813,14.3565,14.4352,3724200.0],["1998-09-10",14.3902,14.6375,14.3565,14.3902,3585000.0],["1998-09-11",14.5364,15.0085,14.3902,14.8399,3518200.0],["1998-09-14",15.0648,15.0872,14.8174,14.8399,2675400.0],["1998-09-15",14.7837,14.8905,14.6825,14.8624,1912400.0],["1998-09-16",14.8624,14.9074,14.5364,14.8849,2319000.0],["1998-09-17",14.8961,14.9186,14.6151,14.66,2280200.0],["1998-09-18",14.6263,14.9973,14.4015,14.9973,4560800.0],["1998-09-21",14.9186,15.0648,14.705,14.7949,2051200.0],["1998-09-22",14.7612,14.7725,14.4464,14.5813,1972400.0],["1998-09-23",14.7725,15.2334,14.705,15.2334,2633600.0],["1998-09-24",15.2334,15.2559,14.7612,14.7837,1895200.0],["1998-09-25",14.8287,15.2334,14.7837,14.9973,2472200.0],["1998-09-28",15.1097,15.2896,14.8849,15.2446,2625000.0],["1998-09-29",15.2671,16.0091,15.0872,15.8292,6695200.0],["1998-09-30",15.7618,15.7618,15.121,15.121,3972400.0],["1998-10-01",15.1097,15.5707,15.031,15.1097,5332000.0],["1998-10-02",15.2784,15.8854,15.0985,15.7618,4605800.0],["1998-10-05",15.8967,16.0878,15.8068,15.9979,5392600.0],["1998-10-06",15.9979,15.9979,15.6269,15.7843,4206200.0],["1998-10-07",15.6943,15.7393,15.4245,15.7168,3588800.0],["1998-10-08",15.6381,15.6381,15.1434,15.5144,3145000.0],["1998-10-09",15.5257,15.5482,15.1884,15.4133,2209200.0],["1998-10-12",15.5032,15.5369,15.2109,15.3008,2107000.0],["1998-10-13",15.4245,15.5032,15.031,15.031,3016600.0],["1998-10-14",15.1097,15.3908,15.0872,15.1322,3394200.0],["1998-10-15",15.1547,15.6494,14.9523,15.4245,4037400.0],["1998-10-16",15.6269,15.6831,15.5032,15.6381,3758200.0],["1998-10-19",15.6494,15.7955,15.3346,15.5257,3133400.0],["1998-10-20",15.5257,15.8068,15.5032,15.7168,2857400.0],["1998-10-21",15.7955,15.7955,15.402,15.6943,2712400.0],["1998-10-22",15.4695,15.4695,14.6151,14.66,5266000.0],["1998-10-23",14.66,14.7724,14.2216,14.5588,4741600.0],["1998-10-26",14.8961,14.9523,14.4464,14.4689,3258000.0],["1998-10-27",14.4239,14.6375,14.2328,14.2328,3447000.0],["1998-10-28",14.2665,14.3677,14.1092,14.1204,2720800.0],["1998-10-29",14.1316,14.4689,14.1316,14.3677,1728200.0],["1998-10-30",14.6825,14.75,14.5813,14.66,2867400.0],["1998-11-02",14.66,14.9298,14.5476,14.5926,2615600.0],["1998-11-03",14.5926,14.7612,14.3902,14.5251,2066800.0],["1998-11-04",14.5701,14.6151,14.2103,14.3228,2735400.0],["1998-11-05",14.3003,14.5813,14.0979,14.5813,3515800.0],["1998-11-06",14.705,15.0535,14.6713,14.9861,2965800.0],["1998-11-09",15.0198,15.0198,14.6938,14.8287,2191000.0],["1998-11-10",14.8287,14.9074,14.4577,14.4801,2543600.0],["1998-11-11",14.5701,14.5813,14.289,14.3677,2381200.0],["1998-11-12",14.4689,15.0648,14.4689,14.9298,3643800.0],["1998-11-13",15.076,15.076,14.6825,14.9298,2774600.0],["1998-11-16",14.9074,15.0648,14.7949,14.9748,3519200.0],["1998-11-17",14.9411,14.9748,14.5139,14.5251,3258800.0],["1998-11-18",14.6583,14.7716,14.4205,14.6017,2682400.0],["1998-11-19",14.6923,14.715,14.4997,14.5451,2557200.0],["1998-11-20",14.6017,14.7376,14.5224,14.6583,2896800.0],["1998-11-23",14.6583,14.6583,14.3525,14.5564,2614200.0],["1998-11-24",14.5337,14.613,14.3638,14.4318,2387600.0],["1998-11-25",14.5451,14.8056,14.5111,14.5677,2871400.0],["1998-11-27",15.1341,15.5193,15.1115,15.5193,4636600.0],["1998-11-30",15.27,15.2814,14.9868,15.1568,4518200.0],["1998-12-01",15.1794,15.2814,14.6697,14.8509,3515200.0],["1998-12-02",14.7829,14.8509,14.3298,14.6017,3011600.0],["1998-12-03",14.4205,14.7263,14.4205,14.4997,1890800.0],["1998-12-04",14.681,14.8849,14.5677,14.8622,2075200.0],["1998-12-07",14.9529,15.1001,14.749,14.8962,1746400.0],["1998-12-08",14.8622,15.2361,14.6697,14.9415,2709400.0],["1998-12-09",14.9642,15.995,14.9642,15.6212,6493400.0],["1998-12-10",15.6552,15.7685,15.2474,15.338,3386600.0],["1998-12-11",15.4513,15.8025,15.3154,15.5759,3434600.0],["1998-12-14",15.3154,15.5759,15.1681,15.5306,2326400.0],["1998-12-15",15.3154,15.3154,14.9755,15.0435,3208600.0],["1998-12-16",15.1341,15.3154,14.9982,15.2474,3477600.0],["1998-12-17",15.1454,15.1454,14.681,14.9755,2865600.0],["1998-12-18",15.0322,15.0661,14.9302,15.0435,3272800.0],["1998-12-21",15.0435,15.27,15.0435,15.2247,3136400.0],["1998-12-22",15.2474,15.338,15.0435,15.1794,1986200.0],["1998-12-23",15.1794,15.406,15.1001,15.406,1818800.0],["1998-12-24",15.3154,15.4853,15.3154,15.3493,687000.0],["1998-12-28",15.2247,15.4739,15.1341,15.4626,1401000.0],["1998-12-29",15.3493,15.5079,15.2474,15.4286,1255000.0],["1998-12-30",15.44,15.4966,15.2361,15.2587,1908800.0],["1998-12-31",15.2814,15.304,15.0095,15.0322,1850200.0],["1999-01-04",15.0548,15.3154,14.8169,14.8736,2937400.0],["1999-01-05",14.8622,14.8736,14.6244,14.6583,2614000.0],["1999-01-06",14.8622,15.2587,14.7263,15.0888,2547400.0],["1999-01-07",14.9529,15.2247,14.9415,15.2021,2115200.0],["1999-01-08",15.2474,15.2587,14.9642,15.2134,1892400.0],["1999-01-11",15.2134,15.3154,15.0548,15.2474,1871400.0],["1999-01-12",15.2474,15.2814,14.8056,14.8736,2478200.0],["1999-01-13",14.681,15.0095,14.681,14.7376,2211400.0],["1999-01-14",14.749,14.8169,14.3865,14.4771,2028000.0],["1999-01-15",14.4997,14.6697,14.4544,14.5111,2258000.0],["1999-01-19",14.5451,14.749,14.4771,14.6017,1766200.0],["1999-01-20",14.715,14.8283,14.4997,14.4997,2844200.0],["1999-01-21",14.5451,14.6243,14.3185,14.3185,2606400.0],["1999-01-22",14.3751,14.7036,14.2279,14.4997,2854800.0],["1999-01-25",14.4091,14.4997,14.3638,14.4771,2809400.0],["1999-01-26",14.4658,14.4771,14.2958,14.4091,2685600.0],["1999-01-27",14.4318,14.4318,13.7861,13.8654,3106400.0],["1999-01-28",13.9107,14.1259,13.6502,13.7294,2114200.0],["1999-01-29",13.6388,13.6388,13.299,13.5029,3390600.0],["1999-02-01",13.6048,13.6955,13.2877,13.3556,2637000.0],["1999-02-02",13.2537,13.7068,13.2537,13.5822,2674400.0],["1999-02-03",13.5822,13.888,13.5142,13.7748,3344000.0],["1999-02-04",13.8654,14.0466,13.7294,13.9447,2685800.0],["1999-02-05",14.024,14.5224,14.0013,14.2958,5538800.0],["1999-02-08",14.3298,14.8509,14.2505,14.8169,4487600.0],["1999-02-09",14.7716,14.7829,14.3865,14.4544,2587800.0],["1999-02-10",14.3978,14.5904,14.1939,14.2052,2116400.0],["1999-02-11",14.1826,14.3865,14.0693,14.3751,3562200.0],["1999-02-12",14.4997,14.613,14.3638,14.4771,2417200.0],["1999-02-16",14.4884,14.6357,14.1712,14.4091,2450200.0],["1999-02-17",14.3607,14.4292,14.0753,14.1324,1904600.0],["1999-02-18",14.1552,14.3151,13.9383,14.2466,2770200.0],["1999-02-19",14.0639,14.2351,13.9726,14.0525,2777400.0],["1999-02-22",14.0297,14.3036,13.8813,14.2351,3655800.0],["1999-02-23",14.2466,14.5434,14.1438,14.395,2630400.0],["1999-02-24",14.4406,14.5662,14.258,14.3036,2298800.0],["1999-02-25",14.2922,14.4406,14.2808,14.3379,2705200.0],["1999-02-26",14.3835,14.4863,14.0297,14.0411,2641200.0],["1999-03-01",14.0183,14.0183,13.7557,13.8927,2655200.0],["1999-03-02",13.9498,14.121,13.8242,13.8242,1983400.0],["1999-03-03",13.8356,14.2808,13.8356,14.2466,2202400.0],["1999-03-04",14.2009,14.6347,14.1552,14.4863,2787800.0],["1999-03-05",14.532,14.9201,14.532,14.8516,3431400.0],["1999-03-08",14.7488,15.0228,14.6575,14.8059,2722800.0],["1999-03-09",14.7831,14.8288,14.4863,14.6004,2734000.0],["1999-03-10",14.8858,15.2625,14.8744,15.2055,3461600.0],["1999-03-11",15.4338,15.8904,15.4109,15.5365,6373000.0],["1999-03-12",15.8105,15.8676,15.4566,15.468,4203200.0],["1999-03-15",15.2625,15.4224,15.2055,15.4109,2825200.0],["1999-03-16",15.3995,15.5936,15.3653,15.5936,2918600.0],["1999-03-17",15.5936,15.879,15.5594,15.6393,4521800.0],["1999-03-18",15.6963,15.8219,15.6507,15.7991,4482000.0],["1999-03-19",15.8904,16.0502,15.8219,15.9817,4296000.0],["1999-03-22",16.0502,16.2215,15.879,16.1415,3028400.0],["1999-03-23",15.9703,15.9931,15.8676,15.9589,3028000.0],["1999-03-24",15.9132,15.9361,15.605,15.6164,2023200.0],["1999-03-25",15.6164,15.879,15.4566,15.879,2542800.0],["1999-03-26",15.879,15.9246,15.6735,15.8562,1979400.0],["1999-03-29",16.1986,16.4954,16.153,16.3698,4350200.0],["1999-03-30",16.3584,16.3699,16.153,16.2557,2240400.0],["1999-03-31",16.4041,16.4041,16.0959,16.21,2710600.0],["1999-04-01",16.1301,16.3014,15.7762,15.8562,2047200.0],["1999-04-05",15.8676,16.5639,15.8676,16.5525,2418000.0],["1999-04-06",16.3813,16.4269,16.1872,16.3584,1883200.0],["1999-04-07",16.3584,16.4269,16.2443,16.4269,2286600.0],["1999-04-08",16.4155,17.1575,16.3927,17.1233,3869600.0],["1999-04-09",16.9178,17.1689,16.8493,17.1689,3608600.0],["1999-04-12",17.1689,17.5,17.1461,17.4429,3390400.0],["1999-04-13",17.3516,17.3972,17.1804,17.2603,3576000.0],["1999-04-14",16.9406,17.0091,16.5411,16.6438,3166600.0],["1999-04-15",16.7123,17.6712,16.7123,17.4886,3966200.0],["1999-04-16",17.7169,18.1164,17.6256,18.0594,3902400.0],["1999-04-19",18.4817,19.1667,18.4132,18.6187,6816000.0],["1999-04-20",18.0822,18.0822,17.4315,17.7283,4930000.0],["1999-04-21",17.7169,17.8767,17.2146,17.6027,3407000.0],["1999-04-22",17.4201,18.0822,16.9863,17.9909,3646800.0],["1999-04-23",18.0251,18.0251,17.4657,17.5114,1952400.0],["1999-04-26",17.4201,17.4315,17.089,17.4315,1824400.0],["1999-04-27",17.4429,18.1849,17.4315,18.0708,2802600.0],["1999-04-28",18.0479,19.0411,18.0251,18.7899,4156200.0],["1999-04-29",18.4246,19.0753,18.2762,18.9155,4317400.0],["1999-04-30",18.9041,18.9041,18.0936,18.2192,3206800.0],["1999-05-03",18.2192,18.7329,18.1963,18.6415,3339200.0],["1999-05-04",18.6301,18.7671,18.2877,18.3219,2926200.0],["1999-05-05",18.3219,18.4018,17.8196,18.2762,2908200.0],["1999-05-06",18.0708,18.3219,17.6256,17.8653,2493400.0],["1999-05-07",17.7511,17.8881,17.1804,17.3288,3757400.0],["1999-05-10",17.3516,17.6141,17.2032,17.5799,3463600.0],["1999-05-11",17.8767,17.9794,17.6256,17.9109,2561800.0],["1999-05-12",17.9109,17.9109,17.1804,17.2945,3327200.0],["1999-05-13",17.1803,17.363,17.0776,17.2488,2078600.0],["1999-05-14",17.2603,17.4772,17.0548,17.2488,2385400.0],["1999-05-17",17.2489,17.5571,17.1918,17.5114,1773400.0],["1999-05-18",17.3708,17.3938,16.9342,17.0261,4077600.0],["1999-05-19",16.8883,17.2444,16.7504,16.9227,3132000.0],["1999-05-20",16.8653,17.3363,16.8653,17.2329,2326000.0],["1999-05-21",17.1985,17.3248,17.0836,17.1755,1933000.0],["1999-05-24",17.2329,17.6006,16.7159,16.8883,2957000.0],["1999-05-25",16.9112,17.2559,16.7274,16.7274,1849600.0],["1999-05-26",16.9457,17.3593,16.9457,17.2904,2155400.0],["1999-05-27",17.187,17.187,16.8997,17.0951,2238600.0],["1999-05-28",17.0491,17.1755,16.9227,17.0031,1858600.0],["1999-06-01",16.9687,16.9802,16.4862,16.624,2963200.0],["1999-06-02",16.7274,16.9917,16.6125,16.9112,2713600.0],["1999-06-03",17.0261,17.3363,16.7504,16.8308,2663600.0],["1999-06-04",16.8768,16.9687,16.601,16.8308,2281000.0],["1999-06-07",16.9342,16.9802,16.8423,16.9227,2419800.0],["1999-06-08",16.9227,17.1065,16.7963,17.0491,2301400.0],["1999-06-09",16.9112,17.1065,16.7963,17.0261,2444400.0],["1999-06-10",16.9572,17.1755,16.8193,17.141,2723600.0],["1999-06-11",17.3248,17.3938,16.9457,17.1065,1938000.0],["1999-06-14",17.2789,17.4627,17.187,17.4167,2365400.0],["1999-06-15",17.3708,17.8303,17.2444,17.6465,3129800.0],["1999-06-16",17.8763,17.8763,17.4512,17.612,2069000.0],["1999-06-17",17.5316,17.5546,17.0491,17.2214,2711800.0],["1999-06-18",17.2329,17.4282,17.0836,17.1295,3372000.0],["1999-06-21",17.1755,17.1755,16.5551,16.67,2280000.0],["1999-06-22",16.5666,16.601,16.3942,16.5666,2430600.0],["1999-06-23",16.8078,17.164,16.7849,17.0261,3185600.0],["1999-06-24",17.0836,17.0836,16.7447,16.8423,2324600.0],["1999-06-25",16.8078,16.8538,16.5206,16.5666,2004200.0],["1999-06-28",16.601,16.6125,16.4402,16.4517,2625200.0],["1999-06-29",16.6815,17.2789,16.5896,17.2214,3926800.0],["1999-06-30",17.2444,17.7269,17.187,17.4742,3712000.0],["1999-07-01",17.7384,17.8188,17.6121,17.7269,2542800.0],["1999-07-02",17.7269,17.7499,17.5201,17.6925,1670800.0],["1999-07-06",17.8074,18.198,17.8074,18.0716,2727800.0],["1999-07-07",18.0486,18.3243,17.8303,18.3243,2562800.0],["1999-07-08",18.3818,18.5311,17.8418,18.0371,2785400.0],["1999-07-09",17.7384,18.0371,17.7384,17.8763,1902800.0],["1999-07-12",17.9567,18.2095,17.8993,18.1865,1502000.0],["1999-07-13",18.0716,18.0831,17.6465,17.8533,1514200.0],["1999-07-14",17.8763,17.9108,17.6465,17.704,1500200.0],["1999-07-15",17.8878,18.106,17.7844,17.8188,1717400.0],["1999-07-16",17.8074,17.8074,17.4742,17.5776,2014600.0],["1999-07-19",17.4857,17.5431,17.2904,17.4857,2041400.0],["1999-07-20",17.4742,17.5891,17.1065,17.1525,1730400.0],["1999-07-21",17.0836,17.3248,16.8423,17.3248,2099600.0],["1999-07-22",17.3478,17.3708,16.8538,17.2099,2307400.0],["1999-07-23",17.4053,17.4053,17.1755,17.2444,1414400.0],["1999-07-26",17.2904,17.5316,16.9457,16.9802,2161000.0],["1999-07-27",17.0721,17.1295,16.8308,16.8308,2799000.0],["1999-07-28",16.8193,17.0606,16.7849,16.9572,2406600.0],["1999-07-29",16.8653,16.9112,16.7619,16.7963,1889200.0],["1999-07-30",16.8998,17.1525,16.7734,16.7734,2363400.0],["1999-08-02",16.7849,17.0146,16.7159,16.7734,1705000.0],["1999-08-03",17.0491,17.1065,16.7504,17.0951,2072200.0],["1999-08-04",17.1065,17.3708,16.9572,17.1985,2670000.0],["1999-08-05",17.3593,17.5431,17.1755,17.5431,3391400.0],["1999-08-06",17.5201,17.7269,17.4627,17.612,2260000.0],["1999-08-09",17.6465,17.7844,17.5891,17.7614,1754800.0],["1999-08-10",17.7499,17.8878,17.704,17.7959,2223200.0],["1999-08-11",17.7154,17.7154,17.2904,17.658,2688400.0],["1999-08-12",17.5546,17.8188,17.3593,17.658,1760200.0],["1999-08-13",17.6695,17.9567,17.5431,17.7844,3346200.0],["1999-08-16",17.6465,17.7384,17.2444,17.6235,1619400.0],["1999-08-17",17.6695,17.6695,17.2674,17.5316,3028800.0],["1999-08-18",17.4826,17.737,17.367,17.471,2777400.0],["1999-08-19",17.4595,17.6329,17.3092,17.4826,2766000.0],["1999-08-20",17.5057,17.6445,17.5057,17.5867,2825800.0],["1999-08-23",17.5867,17.7601,17.4248,17.7485,3582200.0],["1999-08-24",17.7138,17.841,17.5982,17.7485,2035600.0],["1999-08-25",17.7832,17.8295,17.367,17.5867,2014800.0],["1999-08-26",17.5057,17.5057,17.0317,17.1473,3805200.0],["1999-08-27",17.1935,17.2976,17.101,17.1588,1707200.0],["1999-08-30",17.0895,17.1704,16.8929,16.8929,1678600.0],["1999-08-31",17.0085,17.367,16.997,17.0779,2778800.0],["1999-09-01",17.1588,17.2051,17.0085,17.0548,2080200.0],["1999-09-02",16.9507,17.0432,16.8813,17.0201,1827400.0],["1999-09-03",17.1704,17.4017,17.1704,17.3323,1428000.0],["1999-09-07",17.3785,17.471,17.1588,17.2398,2435400.0],["1999-09-08",17.5173,17.7023,17.2745,17.471,2318400.0],["1999-09-09",17.5751,18.1532,17.5635,18.0492,3580200.0],["1999-09-10",18.0492,18.0839,17.7138,17.737,1879000.0],["1999-09-13",17.7023,17.7023,17.2745,17.3323,2585600.0],["1999-09-14",17.2976,17.4363,17.0779,17.1588,3517600.0],["1999-09-15",17.182,17.2282,16.997,17.0779,3881600.0],["1999-09-16",17.182,17.1935,16.9623,17.0432,1733400.0],["1999-09-17",17.1704,17.3092,17.0085,17.2051,3257600.0],["1999-09-20",17.2167,17.2282,16.9854,17.0432,1121000.0],["1999-09-21",16.8582,16.9045,16.4767,16.6038,2379400.0],["1999-09-22",16.9045,16.9045,16.5807,16.5807,3271600.0],["1999-09-23",16.7426,16.9738,16.4535,16.4998,2338600.0],["1999-09-24",16.4998,16.5923,16.1298,16.2801,2271800.0],["1999-09-27",16.3148,16.5923,16.2454,16.4998,1591400.0],["1999-09-28",16.4535,16.4535,15.8291,16.2107,1912600.0],["1999-09-29",16.3726,16.6848,16.2454,16.3148,2275400.0],["1999-09-30",16.3379,16.4767,16.1529,16.4188,2227800.0],["1999-10-01",16.4304,16.4882,16.176,16.3148,1869600.0],["1999-10-04",16.4535,16.4535,15.8985,15.9101,2507600.0],["1999-10-05",15.9448,16.0026,15.4245,15.6441,3751800.0],["1999-10-06",15.7829,16.2107,15.6095,16.2107,2989200.0],["1999-10-07",16.1182,16.1182,15.7482,15.8754,1927400.0],["1999-10-08",15.8407,15.8523,15.5285,15.7945,3288000.0],["1999-10-11",16.072,16.1298,15.9563,16.072,3179600.0],["1999-10-12",16.0835,16.3263,16.0604,16.2801,2926800.0],["1999-10-13",16.3726,16.4535,16.2338,16.2338,2798600.0],["1999-10-14",16.2801,16.442,16.257,16.2801,1832400.0],["1999-10-15",16.2801,16.3957,16.072,16.3379,3945000.0],["1999-10-18",16.2917,16.5345,16.2685,16.5229,2200600.0],["1999-10-19",16.6038,16.6385,16.3379,16.627,2200400.0],["1999-10-20",16.6501,17.0317,16.627,17.0201,3029800.0],["1999-10-21",17.0085,17.1588,16.7657,17.1473,2354800.0],["1999-10-22",17.1589,17.4595,17.1589,17.3439,1819400.0],["1999-10-25",17.3438,17.3438,16.6501,16.6501,2797800.0],["1999-10-26",16.2338,16.361,16.0604,16.2801,5200800.0],["1999-10-27",16.2801,16.6385,16.2801,16.627,3807600.0],["1999-10-28",16.6154,17.0085,16.6154,16.627,3490600.0],["1999-10-29",16.7195,16.8929,16.5229,16.8929,4571800.0],["1999-11-01",16.7542,17.0895,16.7542,16.916,2770600.0],["1999-11-02",16.8813,16.8929,16.3957,16.4188,3165800.0],["1999-11-03",16.6385,16.6385,16.3495,16.4767,2449200.0],["1999-11-04",16.4767,16.4882,16.2685,16.3263,2513400.0],["1999-11-05",16.4188,16.4651,15.8176,15.8176,3129800.0],["1999-11-08",15.9448,16.5345,15.9448,16.5345,2895400.0],["1999-11-09",16.5807,16.7079,16.3726,16.5113,2428800.0],["1999-11-10",16.5229,16.997,16.5229,16.9392,3416000.0],["1999-11-11",16.9276,16.9276,16.6154,16.7426,3049600.0],["1999-11-12",16.6963,17.101,16.5113,16.9045,2900800.0],["1999-11-15",16.9045,17.0085,16.7541,16.9045,1683800.0],["1999-11-16",16.9623,17.3439,16.9623,17.3323,2671400.0],["1999-11-17",17.4301,18.0588,17.4184,17.989,5948800.0],["1999-11-18",17.6979,17.954,17.6397,17.7445,4010200.0],["1999-11-19",17.5116,17.5931,17.1856,17.3602,2264600.0],["1999-11-22",17.3602,17.4417,16.9294,16.976,2750800.0],["1999-11-23",16.9411,16.9411,16.6034,16.6966,2524800.0],["1999-11-24",16.6966,16.8945,16.5918,16.813,3189600.0],["1999-11-26",16.8013,16.8013,16.5801,16.5801,1352600.0],["1999-11-29",16.4637,16.6151,16.3589,16.4986,2699600.0],["1999-11-30",16.2541,16.8596,16.2425,16.4986,2524200.0],["1999-12-01",16.5336,17.2322,16.3705,17.2322,2829600.0],["1999-12-02",17.1157,17.2205,16.7664,16.9411,2729800.0],["1999-12-03",17.0924,17.2787,16.7781,16.9411,2002000.0],["1999-12-06",16.8246,17.0808,16.8246,16.9527,1635400.0],["1999-12-07",16.9643,16.976,16.6849,16.7198,3649800.0],["1999-12-08",16.4404,16.9876,16.3007,16.8596,3357400.0],["1999-12-09",16.9527,17.2322,16.9527,17.1739,2418600.0],["1999-12-10",17.0459,17.0924,16.8596,16.9061,2685200.0],["1999-12-13",16.8945,16.9061,16.4986,16.6849,3181800.0],["1999-12-14",16.3705,16.7431,16.3589,16.3589,3616600.0],["1999-12-15",16.4637,17.0924,16.4637,16.7548,2516600.0],["1999-12-16",16.7548,16.7548,16.5452,16.6616,2465600.0],["1999-12-17",16.65,16.7548,16.3007,16.3007,4566800.0],["1999-12-20",16.3007,16.3938,15.8349,16.0474,2375800.0],["1999-12-21",15.8932,16.2075,15.8582,15.9164,2420600.0],["1999-12-22",15.9514,15.998,15.7069,15.7884,2181600.0],["1999-12-23",15.9281,16.1493,15.6487,16.1028,1753200.0],["1999-12-27",15.9281,16.1027,15.637,15.7651,2453800.0],["1999-12-28",15.8233,16.161,15.8233,16.1144,2036800.0],["1999-12-29",16.2541,16.3589,16.0212,16.0212,1510400.0],["1999-12-30",16.0445,16.324,15.9165,15.9281,1802200.0],["1999-12-31",15.963,16.1493,15.7884,16.1377,1118400.0],["2000-01-03",15.998,15.998,15.3809,15.5788,4387600.0],["2000-01-04",15.4507,15.6719,15.3692,15.5788,3702400.0],["2000-01-05",15.474,16.126,15.474,15.8582,5567600.0],["2000-01-06",15.8932,16.615,15.8932,16.5335,4353400.0],["2000-01-07",16.7664,16.9294,16.5801,16.8246,4487400.0],["2000-01-10",16.7781,16.7781,16.3356,16.3705,2104800.0],["2000-01-11",16.3705,16.5568,16.1959,16.2192,2791200.0],["2000-01-12",16.2192,16.324,15.998,16.161,2992600.0],["2000-01-13",16.1144,16.6267,16.0445,16.3123,3253400.0],["2000-01-14",15.9863,16.289,15.9397,16.2075,3673000.0],["2000-01-18",16.3007,16.6733,16.1959,16.6383,4317400.0],["2000-01-19",16.5801,16.5801,16.3473,16.3822,5027000.0],["2000-01-20",16.4288,16.4288,16.1726,16.3007,3419800.0],["2000-01-21",16.3705,16.7431,16.3589,16.4986,3947800.0],["2000-01-24",16.6733,16.8363,16.3822,16.5452,3536600.0],["2000-01-25",16.5452,16.8596,16.324,16.4986,3854600.0],["2000-01-26",16.6267,16.7199,16.1144,16.3473,2681000.0],["2000-01-27",16.2658,16.324,15.5672,15.7069,3550800.0],["2000-01-28",15.5672,15.5904,15.2528,15.3809,4066000.0],["2000-01-31",15.2877,15.637,15.0432,15.5788,3660600.0],["2000-02-01",15.5322,15.7302,15.3692,15.4973,2611600.0],["2000-02-02",15.4041,15.637,15.3576,15.3925,3418800.0],["2000-02-03",15.2994,15.3692,15.0199,15.1713,3512800.0],["2000-02-04",15.1364,15.1364,14.6008,14.6357,4224200.0],["2000-02-07",14.7405,14.9035,14.6124,14.7288,3135600.0],["2000-02-08",14.9268,15.0316,14.5891,14.5891,3567400.0],["2000-02-09",14.6124,14.659,13.9604,13.972,4802400.0],["2000-02-10",14.0768,14.4261,13.9487,14.3097,3832600.0],["2000-02-11",14.4145,14.461,13.4481,13.7857,5019800.0],["2000-02-14",13.8207,14.0535,13.7159,13.7508,5039800.0],["2000-02-15",13.8672,14.4727,13.8672,14.4377,6143400.0],["2000-02-16",14.6068,14.8299,14.5246,14.6186,4749200.0],["2000-02-17",14.6773,14.689,14.3837,14.6068,3735800.0],["2000-02-18",14.5599,14.6068,14.2428,14.3133,3570400.0],["2000-02-22",14.1019,14.3133,13.9493,14.2194,3526400.0],["2000-02-23",14.0902,14.1019,13.6792,13.7614,3770000.0],["2000-02-24",13.7732,13.8201,13.4092,13.4209,5415600.0],["2000-02-25",13.5266,13.6675,13.1391,13.3505,6453400.0],["2000-02-28",13.3505,14.0784,13.3152,14.008,5097800.0],["2000-02-29",14.008,14.1724,13.7967,14.0315,4296600.0],["2000-03-01",14.008,14.2076,13.644,14.1372,4633400.0],["2000-03-02",14.1606,14.5481,14.0785,14.2194,4050400.0],["2000-03-03",14.008,14.1606,13.8201,14.008,4637600.0],["2000-03-06",13.9845,14.0432,13.8436,13.9023,2814400.0],["2000-03-07",14.008,15.4053,13.9963,15.2174,5600000.0],["2000-03-08",15.053,15.8515,14.9826,15.2291,7262800.0],["2000-03-09",15.0883,15.781,14.9826,15.6401,4307200.0],["2000-03-10",15.6988,15.9337,14.9239,15.1,5384600.0],["2000-03-13",15.2057,15.734,14.9826,14.9943,4170800.0],["2000-03-14",15.0295,15.6166,14.9004,15.5697,4209400.0],["2000-03-15",15.5697,15.781,15.1939,15.7693,3756200.0],["2000-03-16",15.6284,16.3446,15.3466,15.8045,5194400.0],["2000-03-17",15.7693,15.781,15.464,15.6519,4251000.0],["2000-03-20",15.6988,15.7927,15.3466,15.5814,2280400.0],["2000-03-21",15.5931,16.2507,15.5931,16.1568,3546000.0],["2000-03-22",15.8749,16.1098,15.4875,15.781,2794200.0],["2000-03-23",15.5931,16.1215,15.4522,15.8984,4197800.0],["2000-03-24",15.9219,16.145,15.9219,16.0863,2815200.0],["2000-03-27",15.8162,16.1333,15.4875,15.8867,3774200.0],["2000-03-28",15.6988,16.1098,15.6401,15.9454,3260800.0],["2000-03-29",15.9337,16.7204,15.9102,16.6264,5306200.0],["2000-03-30",16.7556,17.3309,16.7321,17.3192,7823200.0],["2000-03-31",17.3309,17.7067,17.2605,17.3662,6282000.0],["2000-04-03",17.4014,17.6127,17.19,17.3427,3577200.0],["2000-04-04",17.3896,17.5188,16.7908,16.873,7643400.0],["2000-04-05",16.8378,17.0374,16.4151,16.4386,2959200.0],["2000-04-06",16.5325,16.873,16.4033,16.7086,2299000.0],["2000-04-07",16.7086,16.7086,16.2155,16.239,2876000.0],["2000-04-10",16.0511,16.4268,15.9924,16.1685,2417600.0],["2000-04-11",16.2624,16.8143,16.2624,16.6617,3443400.0],["2000-04-12",16.7791,16.9904,16.6147,16.7204,2795400.0],["2000-04-13",16.7086,16.7086,16.3329,16.3329,5013200.0],["2000-04-14",16.3446,16.3564,16.0511,16.098,3769400.0],["2000-04-17",15.9689,16.098,15.464,15.5814,3983000.0],["2000-04-18",15.5462,15.9571,15.464,15.8867,3010400.0],["2000-04-19",15.8397,16.1802,15.7693,15.9219,3027000.0],["2000-04-20",15.6166,16.2155,15.6166,16.2155,2225200.0],["2000-04-24",16.0276,16.4033,15.9571,16.0159,2998400.0],["2000-04-25",16.0393,16.192,15.7928,15.9337,3206000.0],["2000-04-26",16.192,16.2624,16.0511,16.2155,2055600.0],["2000-04-27",16.2155,16.7204,16.2155,16.6147,2895600.0],["2000-04-28",16.4268,16.6147,15.9924,15.9924,2810200.0],["2000-05-01",16.0628,16.6264,16.0628,16.2155,2961200.0],["2000-05-02",16.3798,16.8965,16.3681,16.7791,3557800.0],["2000-05-03",16.8025,16.8025,16.4033,16.4033,2793800.0],["2000-05-04",16.4503,16.7438,16.4503,16.6029,1928200.0],["2000-05-05",16.6499,17.0491,16.5442,17.0491,2409600.0],["2000-05-08",17.1078,17.4601,17.0491,17.2487,3292000.0],["2000-05-09",17.2253,17.237,16.6969,16.9317,1992000.0],["2000-05-10",16.8026,17.2605,16.8026,17.0726,2675600.0],["2000-05-11",17.0726,17.554,17.0726,17.5423,3395000.0],["2000-05-12",17.4718,17.7184,17.4014,17.7125,3320400.0],["2000-05-15",17.6245,17.8006,17.554,17.6597,3337600.0],["2000-05-16",17.6597,17.6597,17.2957,17.4601,3079800.0],["2000-05-17",17.1692,17.3466,17.0391,17.2756,3003200.0],["2000-05-18",17.3229,17.4175,17.0983,17.1929,1768400.0],["2000-05-19",17.2165,17.7723,17.1574,17.654,2767800.0],["2000-05-22",17.7486,17.9496,17.654,17.7959,3359600.0],["2000-05-23",17.725,17.725,17.3229,17.6422,2436200.0],["2000-05-24",17.6658,17.8669,17.5476,17.8314,3430600.0],["2000-05-25",17.7604,17.7604,17.2993,17.6304,2944800.0],["2000-05-26",17.7486,17.7841,17.2401,17.2874,2299800.0],["2000-05-30",17.2993,17.3466,17.1337,17.2756,2054400.0],["2000-05-31",17.3702,17.6777,17.3229,17.4885,2577800.0],["2000-06-01",17.4885,17.4885,16.9209,17.2165,2455200.0],["2000-06-02",17.0273,17.1337,16.8027,17.1337,4548400.0],["2000-06-05",17.1692,17.2638,17.0746,17.1101,2703200.0],["2000-06-06",17.1219,17.6304,17.1101,17.5712,2582000.0],["2000-06-07",17.7604,17.7723,17.3466,17.4767,3026200.0],["2000-06-08",17.4885,17.5949,17.3702,17.5121,2089800.0],["2000-06-09",17.5949,17.6304,17.3111,17.4057,3247800.0],["2000-06-12",17.5594,17.8787,17.5476,17.5712,4403400.0],["2000-06-13",17.4057,17.4648,17.2993,17.3584,3726600.0],["2000-06-14",17.4175,17.8669,17.4175,17.6422,4136000.0],["2000-06-15",17.6067,17.7723,17.4057,17.6185,2941800.0],["2000-06-16",17.5239,17.9142,17.5239,17.5476,4890200.0],["2000-06-19",17.654,17.6777,17.1101,17.2874,3055400.0],["2000-06-20",17.2875,17.2875,16.9682,17.0746,3538800.0],["2000-06-21",17.051,17.3821,16.9327,17.2668,3511400.0],["2000-06-22",17.3702,17.5121,16.9091,16.9445,2522800.0],["2000-06-23",16.9445,17.1219,16.9209,16.98,2062600.0],["2000-06-26",16.9682,17.1219,16.779,16.7879,2193200.0],["2000-06-27",16.8145,16.8145,16.6962,16.7317,3088800.0],["2000-06-28",16.6962,16.7199,16.4716,16.5691,2898200.0],["2000-06-29",16.4361,16.6371,16.3651,16.3917,2383200.0],["2000-06-30",16.3888,16.4834,15.9986,16.0459,5210600.0],["2000-07-03",16.0814,16.3888,16.0577,16.2558,1704400.0],["2000-07-05",16.0932,16.0932,15.5256,15.6084,4520200.0],["2000-07-06",15.6675,16.1523,15.6675,15.8094,3421600.0],["2000-07-07",15.8922,16.1168,15.8449,15.8833,2845600.0],["2000-07-10",15.904,16.1168,15.8922,15.8922,1892200.0],["2000-07-11",15.9158,16.5662,15.9158,16.4597,2678800.0],["2000-07-12",16.4716,16.4716,16.2085,16.2085,3279400.0],["2000-07-13",16.2351,16.2587,15.7503,15.8833,3753200.0],["2000-07-14",15.833,15.8449,15.6438,15.8449,2709000.0],["2000-07-17",15.8922,15.9868,15.632,15.6409,2861800.0],["2000-07-18",15.5256,15.7857,15.3128,15.4074,3793600.0],["2000-07-19",15.4901,15.5611,15.4428,15.502,2491800.0],["2000-07-20",15.5138,15.5138,15.1354,15.1354,2726600.0],["2000-07-21",15.1354,15.1827,14.8516,14.8516,3367000.0],["2000-07-24",14.8871,14.9344,14.6269,14.6388,4472000.0],["2000-07-25",14.757,14.7807,14.5442,14.6269,4068600.0],["2000-07-26",14.8516,14.9462,14.6269,14.6269,5404200.0],["2000-07-27",14.757,15.3482,14.7452,15.3128,4901800.0],["2000-07-28",15.3719,15.5847,15.1827,15.2448,2873200.0],["2000-07-31",15.1354,15.4783,14.8871,14.9432,3118600.0],["2000-08-01",14.8516,15.1709,14.8516,14.9225,2891600.0],["2000-08-02",15.0171,15.1827,15.0171,15.0999,3739200.0],["2000-08-03",15.1827,15.3246,14.9226,15.1354,3113800.0],["2000-08-04",14.8871,15.1827,14.6861,15.0083,3283000.0],["2000-08-07",15.0763,15.431,15.0644,15.2684,2206600.0],["2000-08-08",15.1354,15.2773,15.0763,15.2034,2108200.0],["2000-08-09",15.4192,15.7503,15.3364,15.6261,4060600.0],["2000-08-10",15.632,15.9513,15.632,15.8685,2548800.0],["2000-08-11",15.8567,15.9986,15.7266,15.8922,3094600.0],["2000-08-14",15.7503,16.0222,15.7503,15.9631,2507600.0],["2000-08-15",15.9868,16.1287,15.7976,15.7976,2118000.0],["2000-08-16",15.9453,16.3267,15.9453,16.2939,3550000.0],["2000-08-17",16.2909,16.7319,16.2314,16.6246,3080200.0],["2000-08-18",16.3386,16.565,16.3386,16.4042,3106800.0],["2000-08-21",16.434,16.6246,16.3029,16.5412,1498800.0],["2000-08-22",16.5889,16.72,16.4459,16.5174,1903600.0],["2000-08-23",16.708,17.1013,16.6246,16.9464,4678000.0],["2000-08-24",16.5174,16.577,16.3744,16.434,3075600.0],["2000-08-25",16.5055,16.6842,16.3386,16.565,2516400.0],["2000-08-28",16.422,16.7915,16.3744,16.577,1837600.0],["2000-08-29",16.565,16.6604,16.3863,16.3982,1724400.0],["2000-08-30",16.3624,16.3863,16.1956,16.2284,1886400.0],["2000-08-31",16.3267,16.3863,16.0883,16.1152,2609800.0],["2000-09-01",16.1479,16.5055,16.1479,16.2969,3277000.0],["2000-09-05",16.4578,16.6246,16.2909,16.3863,1721600.0],["2000-09-06",16.5055,16.9106,16.5055,16.8034,2794000.0],["2000-09-07",17.0656,17.0656,16.8153,16.8391,3450000.0],["2000-09-08",16.6604,16.7676,16.4459,16.5293,2740600.0],["2000-09-11",16.5293,17.1609,16.5293,17.0298,3479000.0],["2000-09-12",16.9464,17.0656,16.7676,16.8868,3381400.0],["2000-09-13",16.9226,17.0536,16.8034,16.8987,2504800.0],["2000-09-14",16.8987,16.8987,16.6485,16.6991,1576600.0],["2000-09-15",16.7319,17.435,16.7319,17.1967,7437600.0],["2000-09-18",17.3277,17.6018,17.1609,17.1609,5081800.0],["2000-09-19",17.0894,17.1013,16.7915,16.7915,3819800.0],["2000-09-20",17.0417,17.2801,16.5293,16.5889,7055000.0],["2000-09-21",16.5174,16.5531,16.136,16.2671,4706600.0],["2000-09-22",16.2314,16.4816,15.9573,16.0645,4486600.0],["2000-09-25",15.8262,15.9573,15.5521,15.7874,4483400.0],["2000-09-26",15.9692,16.1718,15.8381,15.8858,4283400.0],["2000-09-27",15.9096,16.3267,15.7904,16.2909,3351400.0],["2000-09-28",16.2909,16.3863,16.0168,16.0437,3668200.0],["2000-09-29",16.1479,16.565,16.1479,16.2552,2704400.0],["2000-10-02",16.4339,16.6961,16.3744,16.5293,2319400.0],["2000-10-03",16.6246,16.7319,16.4816,16.565,2425200.0],["2000-10-04",16.6842,16.6961,16.1122,16.1718,2891000.0],["2000-10-05",16.1718,16.3625,15.9096,16.3029,2979000.0],["2000-10-06",16.3029,16.6246,15.9811,16.0884,2542400.0],["2000-10-09",16.1718,16.4697,16.1718,16.3982,1701200.0],["2000-10-10",16.4935,16.7796,16.3386,16.6246,3105800.0],["2000-10-11",16.9583,16.9583,16.4101,16.5174,6095200.0],["2000-10-12",16.5174,16.8868,16.5054,16.6485,8978800.0],["2000-10-13",16.5293,16.577,16.0168,16.0645,4028600.0],["2000-10-16",15.2541,15.6474,14.9681,15.6355,17911000.0],["2000-10-17",15.5402,15.8023,15.3971,15.8023,8662800.0],["2000-10-18",15.8977,15.8977,15.5878,15.7308,4954600.0],["2000-10-19",15.6117,15.8619,15.5402,15.6951,4096400.0],["2000-10-20",15.6951,15.9692,15.6832,15.9096,5374800.0],["2000-10-23",15.9215,15.9453,15.6117,15.7428,4619800.0],["2000-10-24",15.9096,15.9096,15.6355,15.6832,5664000.0],["2000-10-25",15.7308,15.8619,15.4448,15.5401,3913800.0],["2000-10-26",15.8262,15.85,15.5997,15.6355,5642400.0],["2000-10-27",15.7189,15.7189,15.2541,15.3137,2643200.0],["2000-10-30",15.135,15.6117,15.135,15.564,3440000.0],["2000-10-31",15.564,15.7427,15.3614,15.6593,3298000.0],["2000-11-01",15.7785,16.0407,15.7427,15.7904,3368200.0],["2000-11-02",15.8023,15.8023,15.3495,15.3495,4447000.0],["2000-11-03",15.4806,15.6236,15.3137,15.4567,4187800.0],["2000-11-06",15.4329,15.7904,15.3614,15.7428,3492800.0],["2000-11-07",15.7427,15.9096,15.5402,15.6474,3348800.0],["2000-11-08",15.7308,15.8858,15.7308,15.8262,2349200.0],["2000-11-09",15.8977,16.0407,15.7785,15.8977,2874400.0],["2000-11-10",15.9096,16.1599,15.9096,16.0407,3871200.0],["2000-11-13",16.2194,16.2671,15.7547,15.85,2828400.0],["2000-11-14",15.8619,16.1718,15.8619,16.0645,3050400.0],["2000-11-15",16.2014,16.3215,16.0573,16.1294,2583600.0],["2000-11-16",16.0813,16.1894,15.9612,16.1174,1992400.0],["2000-11-17",15.9973,16.1053,15.9012,16.0933,2014400.0],["2000-11-20",16.2014,16.2855,16.0693,16.0813,1881600.0],["2000-11-21",16.0933,16.4176,16.0213,16.3335,2951000.0],["2000-11-22",16.3335,16.3455,16.2014,16.2975,2481000.0],["2000-11-24",16.3215,16.3215,16.1414,16.2014,1067000.0],["2000-11-27",16.3576,16.3576,16.1414,16.3095,2285800.0],["2000-11-28",16.4777,16.5257,16.3455,16.4897,5185400.0],["2000-11-29",16.4897,16.5137,15.7691,15.7811,5351400.0],["2000-11-30",15.8892,15.9612,15.4688,15.733,4079800.0],["2000-12-01",15.8411,15.9492,15.721,15.8772,3436000.0],["2000-12-04",15.8291,16.1053,15.8051,15.9492,3926200.0],["2000-12-05",16.2375,16.2375,15.697,15.721,3139800.0],["2000-12-06",15.7571,15.8051,15.3847,15.4688,3853000.0],["2000-12-07",15.5769,15.721,15.4808,15.5048,2632600.0],["2000-12-08",15.4328,15.673,15.2526,15.625,3028000.0],["2000-12-11",15.637,15.7931,15.4808,15.661,4312000.0],["2000-12-12",15.7811,15.8411,15.673,15.721,2651000.0],["2000-12-13",15.673,15.9132,15.673,15.8051,3157200.0],["2000-12-14",15.661,15.697,15.0965,15.1926,4928400.0],["2000-12-15",15.3247,15.4448,15.0365,15.0365,8036200.0],["2000-12-18",15.1566,15.661,15.1205,15.5169,5606400.0],["2000-12-19",15.4808,15.8411,15.4808,15.5769,4275200.0],["2000-12-20",15.3847,15.3968,15.0244,15.0725,4622200.0],["2000-12-21",15.2166,15.2526,15.0245,15.0605,4231600.0],["2000-12-22",15.1686,15.5169,15.0725,15.4928,3058600.0],["2000-12-26",15.685,15.9492,15.5649,15.9132,4361200.0],["2000-12-27",15.9973,16.0573,15.7931,15.9612,2612600.0],["2000-12-28",16.3095,16.5497,16.1053,16.4777,5321200.0],["2000-12-29",16.5017,16.7058,16.2254,16.2254,3377200.0],["2001-01-02",16.3696,16.7058,16.3215,16.5137,3957200.0],["2001-01-03",16.3335,16.4176,15.733,15.8772,5330000.0],["2001-01-04",15.709,15.7571,15.3848,15.5409,5514600.0],["2001-01-05",15.5409,15.8171,15.4808,15.661,3438200.0],["2001-01-08",15.661,15.8291,15.5769,15.625,3288000.0],["2001-01-09",15.625,15.649,15.3007,15.4208,3825200.0],["2001-01-10",15.4208,15.4328,15.3127,15.3968,4376200.0],["2001-01-11",15.5889,15.685,15.4688,15.649,5133200.0],["2001-01-12",15.661,15.661,15.3007,15.5529,5148400.0],["2001-01-16",15.5409,15.5649,15.2767,15.5649,5990400.0],["2001-01-17",15.4448,15.5529,15.2526,15.4208,5570600.0],["2001-01-18",15.3727,15.4808,15.2406,15.2647,5045000.0],["2001-01-19",15.1446,15.3727,15.0725,15.2406,4766800.0],["2001-01-22",15.1326,15.3607,15.1205,15.3007,4818800.0],["2001-01-23",15.3127,15.4088,15.1325,15.2887,4825600.0],["2001-01-24",15.4088,15.4208,15.1806,15.3487,3268000.0],["2001-01-25",15.3968,16.0093,15.3968,15.9853,8396200.0],["2001-01-26",15.9852,16.0453,15.7571,15.8772,4139800.0],["2001-01-29",15.684,15.7206,15.5476,15.661,3165000.0],["2001-01-30",15.6322,15.7763,15.5649,15.7302,2629600.0],["2001-01-31",15.8724,16.003,15.7378,16.003,3285200.0],["2001-02-01",16.003,16.003,15.6725,16.0011,2901000.0],["2001-02-02",16.0011,16.0607,15.759,15.8378,2958000.0],["2001-02-05",15.9108,16.0645,15.8628,15.8666,3338200.0],["2001-02-06",15.9588,16.3912,15.8743,16.274,6619000.0],["2001-02-07",16.2029,16.2278,15.9607,16.0165,4463600.0],["2001-02-08",16.0184,16.2759,15.9742,16.1913,3951400.0],["2001-02-09",16.3547,16.6333,16.3527,16.5046,4152800.0],["2001-02-12",16.5257,16.6583,16.2855,16.6275,4442600.0],["2001-02-13",16.4565,16.5257,16.2855,16.5257,3622400.0],["2001-02-14",16.7077,16.7871,16.5238,16.6225,5079000.0],["2001-02-15",16.4579,16.5509,16.3998,16.5354,4665400.0],["2001-02-16",16.6612,16.9401,16.5644,16.7581,5898200.0],["2001-02-20",16.7096,16.8626,16.6651,16.7484,3801000.0],["2001-02-21",16.7484,16.8878,16.5954,16.638,5134600.0],["2001-02-22",16.729,16.8219,16.6399,16.6671,4092400.0],["2001-02-23",16.667,16.7077,16.2914,16.3534,3910600.0],["2001-02-26",16.2643,16.5063,16.1869,16.3727,4188800.0],["2001-02-27",16.3805,16.6787,16.3786,16.5935,4672200.0],["2001-02-28",16.6341,16.6999,16.5179,16.5857,4308800.0],["2001-03-01",16.5857,16.8645,16.5857,16.8142,5236000.0],["2001-03-02",16.8452,17.1356,16.7677,17.1259,5213800.0],["2001-03-05",17.184,17.5654,17.184,17.4996,6764600.0],["2001-03-06",17.5016,17.6177,17.4357,17.5132,6489800.0],["2001-03-07",17.6197,17.7668,17.5848,17.6932,4273400.0],["2001-03-08",17.6952,18.0069,17.5984,17.9972,5803000.0],["2001-03-09",17.9972,18.094,17.8307,17.9643,3767800.0],["2001-03-12",17.9566,17.9663,17.7804,17.8346,4479600.0],["2001-03-13",17.8288,17.8288,17.4454,17.5461,5286600.0],["2001-03-14",17.2615,17.4357,17.2034,17.335,4671800.0],["2001-03-15",17.335,17.3796,16.9672,17.1743,4381200.0],["2001-03-16",16.9613,17.155,16.88,16.942,7003000.0],["2001-03-19",17.0582,17.4067,17.0388,17.244,5335800.0],["2001-03-20",17.3099,17.6681,17.1956,17.548,5971200.0],["2001-03-21",17.4435,17.5325,17.1956,17.3641,5890400.0],["2001-03-22",17.3292,17.426,16.5257,16.942,9461800.0],["2001-03-23",16.7871,17.0388,16.6128,16.7871,7401600.0],["2001-03-26",17.0001,17.0717,16.7329,16.7367,3789800.0],["2001-03-27",16.8936,17.0814,16.8355,17.0059,5296600.0],["2001-03-28",16.7406,16.8762,16.6031,16.7677,3563000.0],["2001-03-29",16.6128,16.7367,16.5218,16.7329,3887800.0],["2001-03-30",16.8684,17.1685,16.7968,17.0001,3907000.0],["2001-04-02",17.0001,17.0582,16.6748,16.82,5444400.0],["2001-04-03",16.7716,16.8413,16.3786,16.6516,5366200.0],["2001-04-04",16.6516,17.0291,16.6516,16.9807,5048400.0],["2001-04-05",17.1743,17.4067,17.0524,17.3641,4891800.0],["2001-04-06",17.1356,17.3292,17.002,17.275,4428400.0],["2001-04-09",17.3776,17.7165,17.3776,17.7165,4455000.0],["2001-04-10",17.7939,17.9972,17.7939,17.9682,5972000.0],["2001-04-11",17.7746,17.7746,17.4609,17.5809,5068800.0],["2001-04-12",17.5809,17.7746,17.4512,17.7746,3530000.0],["2001-04-16",17.8133,18.1618,17.7552,18.1618,3695000.0],["2001-04-17",18.1231,18.125,17.8656,18.0553,4591600.0],["2001-04-18",17.9004,18.1909,17.6816,18.096,6590800.0],["2001-04-19",17.9605,18.0418,17.7533,17.9585,4761400.0],["2001-04-20",17.9585,18.0844,17.8811,18.0553,4349400.0],["2001-04-23",18.1812,18.3709,18.1425,18.338,4328600.0],["2001-04-24",18.3651,18.3942,18.1173,18.2586,5287200.0],["2001-04-25",18.3477,18.4832,18.156,18.4561,5224800.0],["2001-04-26",18.5394,18.9634,18.5103,18.9479,10751600.0],["2001-04-27",18.9479,18.9557,18.7427,18.8763,6143800.0],["2001-04-30",18.8763,18.9363,18.6265,18.6962,4541200.0],["2001-05-01",18.5316,18.7039,18.4677,18.6749,5795800.0],["2001-05-02",18.2915,18.4852,17.7552,17.8133,7004800.0],["2001-05-03",17.7649,17.8133,17.5558,17.7552,6340200.0],["2001-05-04",17.8326,18.1231,17.7649,18.0747,4572800.0],["2001-05-07",18.1967,18.2586,17.943,18.2393,3188600.0],["2001-05-08",18.065,18.2935,17.9585,18.1618,3768200.0],["2001-05-09",18.2741,18.4774,18.2083,18.4774,3297200.0],["2001-05-10",18.4755,18.5684,18.309,18.4348,4027400.0],["2001-05-11",18.4329,18.4348,18.1231,18.2044,3083000.0],["2001-05-14",18.2044,18.4251,18.1812,18.278,4496600.0],["2001-05-15",18.4619,18.491,18.2489,18.4716,4923400.0],["2001-05-16",18.4716,18.688,18.4346,18.5691,4281000.0],["2001-05-17",18.5691,18.7133,18.4385,18.649,3347400.0],["2001-05-18",18.7348,19.0565,18.7231,19.0214,4499200.0],["2001-05-21",19.1052,19.2007,18.764,18.9375,4344200.0],["2001-05-22",18.9102,18.9122,18.534,18.534,3929400.0],["2001-05-23",18.5827,18.6178,18.3371,18.3605,3562600.0],["2001-05-24",18.4619,18.4638,18.2474,18.3839,2863200.0],["2001-05-25",18.5106,18.5554,18.3449,18.3605,5267400.0],["2001-05-29",18.7153,18.8693,18.6276,18.6276,5590800.0],["2001-05-30",18.7133,18.7153,18.5106,18.6841,4140600.0],["2001-05-31",18.5203,18.7855,18.5203,18.725,4903400.0],["2001-06-01",18.8128,18.8712,18.6568,18.7894,3514600.0],["2001-06-04",18.9005,19.1169,18.9005,19.111,4290000.0],["2001-06-05",19.0623,19.115,18.9726,19.0467,5557000.0],["2001-06-06",18.8225,18.8615,18.6977,18.7465,6277600.0],["2001-06-07",18.7445,18.9122,18.6841,18.7172,5264000.0],["2001-06-08",18.8108,18.8108,18.6568,18.8011,3163000.0],["2001-06-11",18.9102,19.0857,18.8615,19.0077,4930800.0],["2001-06-12",19.0077,19.1052,18.9102,19.0253,3928000.0],["2001-06-13",19.1052,19.1832,18.9141,18.9395,4214400.0],["2001-06-14",18.9005,18.9005,18.6334,18.649,3096400.0],["2001-06-15",18.5223,18.92,18.5223,18.8498,5008600.0],["2001-06-18",18.8498,18.881,18.6373,18.6568,3701000.0],["2001-06-19",18.6588,18.7055,18.5125,18.6178,3441000.0],["2001-06-20",18.5203,18.7738,18.4092,18.417,4553400.0],["2001-06-21",18.417,18.4326,18.0037,18.2201,7991200.0],["2001-06-22",18.3449,18.4989,18.0505,18.4696,5513600.0],["2001-06-25",18.5106,18.5886,18.3488,18.5106,3957600.0],["2001-06-26",18.4619,18.5886,18.3351,18.4619,4895800.0],["2001-06-27",18.2981,18.3215,17.799,17.8185,5376400.0],["2001-06-28",17.7405,17.7405,17.144,17.2999,8469400.0],["2001-06-29",17.4442,17.7171,17.2337,17.6431,5919000.0],["2001-07-02",17.6411,17.6411,17.4384,17.606,5568800.0],["2001-07-03",17.606,17.6275,17.5202,17.6216,3177200.0],["2001-07-05",17.6216,18.0408,17.6216,17.8029,5943000.0],["2001-07-06",17.9257,17.9257,17.5651,17.7405,5111000.0],["2001-07-09",17.7405,17.7405,17.4013,17.5534,5091000.0],["2001-07-10",17.5456,17.6918,17.3019,17.4286,5289000.0],["2001-07-11",17.3506,17.3506,16.9724,17.0914,4930600.0],["2001-07-12",17.1557,17.3701,16.9705,17.3623,5330800.0],["2001-07-13",17.3623,17.5943,17.2493,17.4286,4373200.0],["2001-07-16",17.4481,17.5826,16.9978,17.0875,3769600.0],["2001-07-17",17.0972,17.1947,16.8379,16.9315,4823200.0],["2001-07-18",16.7755,16.9373,16.5903,16.9217,5513400.0],["2001-07-19",17.0095,17.0777,16.8691,16.99,5084200.0],["2001-07-20",17.0192,17.4345,17.0192,17.3409,6321800.0],["2001-07-23",17.3701,17.3916,16.9607,17.0855,4117600.0],["2001-07-24",16.9412,17.0173,16.5221,16.6059,4308800.0],["2001-07-25",16.8535,17.3994,16.8145,17.3838,8738000.0],["2001-07-26",17.3838,17.5846,17.2434,17.5553,5878600.0],["2001-07-27",17.6333,17.7776,17.3643,17.76,3295000.0],["2001-07-30",17.8185,17.9101,17.6041,17.8439,3749600.0],["2001-07-31",17.8575,18.0252,17.7347,17.8166,5999400.0],["2001-08-01",17.8478,17.9608,17.686,17.7737,5517400.0],["2001-08-02",17.8127,17.8341,17.6704,17.7503,4629400.0],["2001-08-03",17.7015,17.7581,17.4968,17.6782,3216400.0],["2001-08-06",17.6333,17.7503,17.5885,17.6216,2744000.0],["2001-08-07",17.6704,17.8595,17.6704,17.7659,5191800.0],["2001-08-08",17.8185,17.8965,17.5436,17.5475,4224800.0],["2001-08-09",17.5358,17.6899,17.4286,17.6606,4531600.0],["2001-08-10",17.7893,18.0213,17.7795,17.8868,6367200.0],["2001-08-13",17.8965,18.0174,17.8478,17.877,5167800.0],["2001-08-14",17.877,17.9842,17.8575,17.9823,4828800.0],["2001-08-15",18.1511,18.3278,18.0863,18.2611,5107600.0],["2001-08-16",18.265,18.2984,18.102,18.2689,5532400.0],["2001-08-17",18.2395,18.265,18.0137,18.0647,4083800.0],["2001-08-20",18.0726,18.1177,17.8566,17.9332,4832400.0],["2001-08-21",18.0569,18.0569,17.7486,17.7604,4716600.0],["2001-08-22",17.8959,18.2886,17.8723,18.053,8601400.0],["2001-08-23",18.053,18.2375,18.0333,18.1178,3254800.0],["2001-08-24",18.1178,18.2984,18.0687,18.2199,2957000.0],["2001-08-27",18.2787,18.3789,18.0824,18.0824,2658800.0],["2001-08-28",18.0824,18.0824,17.8861,17.89,2805600.0],["2001-08-29",17.9882,18.1511,17.9842,18.0157,5262200.0],["2001-08-30",18.0157,18.1217,17.6623,17.7624,6140600.0],["2001-08-31",17.7879,17.8763,17.7074,17.8174,3368000.0],["2001-09-04",17.8861,18.1178,17.8861,17.9352,5547600.0],["2001-09-05",17.9842,17.9842,17.8272,17.945,5466800.0],["2001-09-06",17.9254,18.0628,17.8763,18.0137,5801400.0],["2001-09-07",18.0157,18.32,17.9352,18.1413,9550600.0],["2001-09-10",18.1315,18.1413,17.9744,18.0039,6084400.0],["2001-09-17",18.1609,18.1609,17.7113,17.7133,10121600.0],["2001-09-18",17.6897,17.7094,17.2028,17.2303,8250200.0],["2001-09-19",17.2303,17.2323,16.2761,16.6688,9064200.0],["2001-09-20",16.5412,16.6688,16.337,16.4332,7111000.0],["2001-09-21",16.4332,16.5471,15.9031,16.4941,9363000.0],["2001-09-24",16.4941,16.6001,15.8187,15.9227,9300400.0],["2001-09-25",15.9031,15.9188,15.5124,15.6479,9790600.0],["2001-09-26",15.7264,15.803,15.4319,15.4653,9604800.0],["2001-09-27",15.5399,16.3939,15.4633,16.3939,11456000.0],["2001-09-28",16.3448,16.6393,16.227,16.6393,8121600.0],["2001-10-01",16.4626,16.4646,16.1151,16.4332,6330600.0],["2001-10-02",16.2172,16.8161,16.1485,16.7866,7214200.0],["2001-10-03",16.7886,16.8376,16.4921,16.7689,6913400.0],["2001-10-04",16.7709,17.2774,16.7709,17.1027,6275200.0],["2001-10-05",17.2382,17.4286,17.0516,17.3638,7237800.0],["2001-10-08",17.3658,17.6701,17.2323,17.4639,5462000.0],["2001-10-09",17.621,17.9646,17.3265,17.8448,11114600.0],["2001-10-10",17.8468,18.4103,17.8449,18.3475,9967800.0],["2001-10-11",18.2984,18.3573,18.0549,18.3141,10826600.0],["2001-10-12",18.1511,18.2198,17.6996,17.8664,11492400.0],["2001-10-15",17.7683,17.7781,17.1989,17.3658,7012200.0],["2001-10-16",17.3658,17.5523,17.14,17.5032,5857600.0],["2001-10-17",17.6112,17.6996,17.3795,17.4934,4391600.0],["2001-10-18",17.3069,17.3363,16.8219,16.8907,6331800.0],["2001-10-19",16.7964,17.1773,16.6492,17.0301,6220400.0],["2001-10-22",17.0615,17.4247,16.8887,17.4247,4987800.0],["2001-10-23",17.3854,17.5425,16.9083,17.0026,6375600.0],["2001-10-24",17.0517,17.1106,16.7866,17.0634,5152200.0],["2001-10-25",16.7571,17.2578,16.7375,17.2578,6297000.0],["2001-10-26",17.2578,17.4738,17.1459,17.46,6564600.0],["2001-10-29",17.513,17.57,17.3265,17.4757,6144400.0],["2001-10-30",17.4757,17.5916,17.1596,17.4738,7090200.0],["2001-10-31",17.4345,17.6681,17.2892,17.3854,7689000.0],["2001-11-01",17.3854,17.6701,17.2912,17.6426,5410400.0],["2001-11-02",17.5032,17.5052,17.1695,17.1695,5329200.0],["2001-11-05",17.2676,17.3462,17.1007,17.1027,5289600.0],["2001-11-06",17.0222,17.1027,16.8573,17.0418,6992800.0],["2001-11-07",17.0418,17.1852,16.8651,17.1361,6459600.0],["2001-11-08",17.2284,17.2971,17.0713,17.1969,6541600.0],["2001-11-09",17.4247,17.6112,17.3658,17.57,5561600.0],["2001-11-12",17.4541,17.5916,17.2774,17.5189,4566000.0],["2001-11-13",17.6014,17.7133,17.2087,17.7035,6896000.0],["2001-11-14",17.5017,17.6105,17.0762,17.1396,8151400.0],["2001-11-15",16.7695,16.7715,16.3243,16.5816,12166400.0],["2001-11-16",16.5816,16.6508,16.3639,16.5123,10877600.0],["2001-11-19",16.5123,16.542,16.2254,16.4055,7657600.0],["2001-11-20",16.7201,17.1851,16.6805,17.1217,8325600.0],["2001-11-21",17.3137,17.3592,16.908,17.0327,6153400.0],["2001-11-23",16.7399,17.1851,16.6706,17.1316,2781600.0],["2001-11-26",16.8487,16.9377,16.6409,16.8586,5234600.0],["2001-11-27",16.7596,17.0169,16.6904,16.9417,5662400.0],["2001-11-28",16.8289,16.9971,16.73,16.73,5035000.0],["2001-11-29",16.819,16.9535,16.6963,16.908,3293000.0],["2001-11-30",16.8982,17.007,16.724,16.821,4459200.0],["2001-12-03",16.823,17.1969,16.6924,17.1059,5731400.0],["2001-12-04",17.1059,17.195,16.9338,17.1811,5662000.0],["2001-12-05",17.3137,17.4087,17.2444,17.3137,6313000.0],["2001-12-06",17.4126,17.4126,16.9437,17.0129,4667800.0],["2001-12-07",17.0109,17.3335,16.9021,17.2602,4118400.0],["2001-12-10",17.193,17.2939,16.9971,17.0426,4436200.0],["2001-12-11",17.0426,17.2147,16.8249,16.8388,4204200.0],["2001-12-12",17.0169,17.0169,16.823,16.9377,5348000.0],["2001-12-13",16.9377,17.007,16.5776,16.6706,6186200.0],["2001-12-14",16.7003,16.7992,16.5816,16.6211,6751400.0],["2001-12-17",16.6706,16.9535,16.538,16.9456,6345000.0],["2001-12-18",16.8744,17.094,16.8685,17.0663,4466200.0],["2001-12-19",17.0169,17.3513,17.0109,17.3137,6399800.0],["2001-12-20",17.4621,17.472,17.2345,17.2939,4141800.0],["2001-12-21",17.4027,17.5887,17.3928,17.5313,7552200.0],["2001-12-24",17.5313,17.656,17.5135,17.5214,2038400.0],["2001-12-26",17.6402,17.9409,17.6006,17.6501,3932200.0],["2001-12-27",17.6995,17.9409,17.6164,17.8697,4841200.0],["2001-12-28",18.0062,18.0161,17.7767,17.8954,4088800.0],["2001-12-31",17.8083,17.9469,17.6758,17.7312,5061000.0],["2002-01-02",17.7312,17.7312,17.3948,17.7055,5018200.0],["2002-01-03",17.6698,17.8024,17.6006,17.7094,3480800.0],["2002-01-04",17.7351,17.8281,17.6679,17.6698,4879000.0],["2002-01-07",17.6975,17.8083,17.6698,17.7529,4656400.0],["2002-01-08",17.8084,17.9053,17.5115,17.8182,4937800.0],["2002-01-09",17.6698,17.9073,17.5115,17.6322,5963400.0],["2002-01-10",17.5155,17.6778,17.4522,17.6006,4527000.0],["2002-01-11",17.5907,17.6006,17.2642,17.2959,5055400.0],["2002-01-14",17.2978,17.3612,17.1574,17.2919,5301000.0],["2002-01-15",17.4621,17.6501,17.4126,17.6501,5563800.0],["2002-01-16",17.472,17.5076,17.3038,17.3058,4128000.0],["2002-01-17",17.4007,17.4364,17.2147,17.2939,3384800.0],["2002-01-18",17.2543,17.3631,17.1752,17.1752,4183600.0],["2002-01-22",17.2939,17.3414,17.0386,17.1613,3909800.0],["2002-01-23",17.2405,17.5234,17.2365,17.3631,5082000.0],["2002-01-24",17.373,17.5254,17.3671,17.4324,3894400.0],["2002-01-25",17.5115,17.6144,17.4621,17.5234,3622400.0],["2002-01-28",17.6461,17.6461,17.5076,17.5848,4752400.0],["2002-01-29",17.3632,17.3651,16.7498,16.8526,12283800.0],["2002-01-30",16.3243,16.4886,16.0473,16.443,14362400.0],["2002-01-31",16.4233,16.6192,16.4153,16.5816,6926400.0],["2002-02-01",16.5024,16.9377,16.5024,16.8922,6272000.0],["2002-02-04",16.7893,16.8665,16.5815,16.6053,4149200.0],["2002-02-05",16.4331,16.5815,16.2471,16.2966,6604400.0],["2002-02-06",16.3224,16.5321,16.2848,16.4628,5351000.0],["2002-02-07",16.3441,16.4153,16.1759,16.1759,6443800.0],["2002-02-08",16.2056,16.265,16.1007,16.1957,4865800.0],["2002-02-11",16.0374,16.4727,15.9879,16.4134,4952200.0],["2002-02-12",16.3876,16.4648,16.2848,16.3026,5228600.0],["2002-02-13",16.4143,16.5041,16.2746,16.4542,4955800.0],["2002-02-14",16.4642,16.6119,16.3824,16.4642,6171800.0],["2002-02-15",16.5241,16.5939,16.3944,16.4343,5146800.0],["2002-02-19",16.3445,16.4243,16.1868,16.2946,4331400.0],["2002-02-20",16.2626,16.3145,16.1249,16.3145,4703800.0],["2002-02-21",16.3844,16.6438,16.3644,16.3864,5117400.0],["2002-02-22",16.4043,16.7137,16.3944,16.7037,6444600.0],["2002-02-25",16.6638,16.9112,16.566,16.7436,6014400.0],["2002-02-26",16.8434,16.9132,16.7157,16.7995,4100200.0],["2002-02-27",16.7496,16.9831,16.7436,16.9631,5399400.0],["2002-02-28",16.9631,17.043,16.8194,16.8514,5236600.0],["2002-03-01",16.8514,17.0629,16.8035,17.0629,5683600.0],["2002-03-04",17.0669,17.2106,16.9452,17.1986,4622600.0],["2002-03-05",17.1986,17.3243,17.0629,17.2126,3876600.0],["2002-03-06",17.1028,17.5698,17.1028,17.5419,5463800.0],["2002-03-07",17.6117,17.7314,17.4121,17.6875,6280000.0],["2002-03-08",17.7574,17.7574,17.464,17.492,7562800.0],["2002-03-11",17.7015,17.9011,17.6416,17.7813,5603400.0],["2002-03-12",17.7813,17.9191,17.7414,17.8851,5961400.0],["2002-03-13",17.931,17.961,17.7933,17.8452,6301800.0],["2002-03-14",17.8452,17.921,17.8093,17.8612,4563600.0],["2002-03-15",17.8891,18.0408,17.8711,17.921,6698800.0],["2002-03-18",17.9989,18.0947,17.9011,18.0328,4389600.0],["2002-03-19",18.1186,18.2803,18.0927,18.1006,4550000.0],["2002-03-20",17.933,18.1186,17.9011,17.921,4265400.0],["2002-03-21",17.931,18.1066,17.8612,18.0368,3883800.0],["2002-03-22",17.9609,18.1605,17.7614,17.7833,4029200.0],["2002-03-25",17.7833,17.8592,17.6417,17.6417,3326000.0],["2002-03-26",17.7414,17.8672,17.6915,17.7614,4113000.0],["2002-03-27",17.8911,18.1485,17.8771,18.0607,4795800.0],["2002-03-28",18.0108,18.1984,17.9609,18.0148,4135400.0],["2002-04-01",17.955,18.0986,17.9011,17.9011,3871600.0],["2002-04-02",17.9031,18.1685,17.9031,18.1326,4462000.0],["2002-04-03",18.0348,18.0408,17.8552,17.9609,5820800.0],["2002-04-04",17.941,17.957,17.4201,17.5199,4851800.0],["2002-04-05",17.5419,17.5598,17.3124,17.3902,4375200.0],["2002-04-08",17.5299,17.7514,17.4441,17.6417,5352200.0],["2002-04-09",17.6017,17.6416,17.3144,17.4201,4007200.0],["2002-04-10",17.3523,17.5738,17.3423,17.482,3964000.0],["2002-04-11",17.482,17.5718,17.2525,17.2525,3891000.0],["2002-04-12",17.0729,17.1028,16.6737,16.7835,8008800.0],["2002-04-15",17.0429,17.2026,17.011,17.023,4941800.0],["2002-04-16",17.1527,17.3922,17.1068,17.2824,3986200.0],["2002-04-17",17.4022,17.5319,17.1886,17.3543,3767600.0],["2002-04-18",17.5219,17.5578,17.2106,17.462,3863400.0],["2002-04-19",17.3124,17.5618,17.2625,17.5618,4476400.0],["2002-04-22",17.492,17.5878,17.1866,17.2924,3913200.0],["2002-04-23",17.0629,17.3583,16.9951,17.3583,5375400.0],["2002-04-24",17.0928,17.2026,16.9571,16.9631,4352400.0],["2002-04-25",17.1028,17.3124,17.023,17.1427,5362200.0],["2002-04-26",17.1447,17.2325,16.7635,16.8833,7546600.0],["2002-04-29",16.9671,17.3263,16.9033,17.1348,5654600.0],["2002-04-30",17.3822,17.488,17.3004,17.3044,3991000.0],["2002-05-01",17.3064,17.6017,17.2525,17.5598,5293800.0],["2002-05-02",17.5618,17.7354,17.3862,17.7354,4992800.0],["2002-05-03",17.8013,17.9809,17.7694,17.8632,6363600.0],["2002-05-06",17.7414,17.7414,17.3523,17.3622,4834600.0],["2002-05-07",17.4221,17.6416,17.3403,17.496,3852000.0],["2002-05-08",17.6017,17.7714,17.3303,17.7714,7141800.0],["2002-05-09",17.6117,17.7215,17.5119,17.6157,5379200.0],["2002-05-10",17.7354,17.7414,17.5159,17.5518,4785000.0],["2002-05-13",17.4121,18.0587,17.3782,17.9809,5028400.0],["2002-05-14",18.0408,18.0607,17.8991,17.941,5631000.0],["2002-05-15",17.7499,17.9108,17.7097,17.7097,5305200.0],["2002-05-16",17.7399,17.9953,17.7399,17.9008,4338000.0],["2002-05-17",17.8002,17.9792,17.758,17.9309,3907600.0],["2002-05-20",17.8103,17.9511,17.7097,17.8505,4624400.0],["2002-05-21",17.8505,18.1019,17.6654,17.6654,5500400.0],["2002-05-22",17.6695,17.9309,17.5689,17.9048,4409000.0],["2002-05-23",17.9048,18.0717,17.7218,18.0215,3743800.0],["2002-05-24",18.0234,18.0717,17.7459,17.9209,3217400.0],["2002-05-28",17.9309,17.937,17.6795,17.7157,3501400.0],["2002-05-29",17.6996,17.7801,17.583,17.6795,3940000.0],["2002-05-30",17.5246,17.6996,17.3979,17.4583,4474400.0],["2002-05-31",17.5186,17.941,17.5186,17.5488,4751000.0],["2002-06-03",17.6896,17.6896,17.4,17.402,4208400.0],["2002-06-04",17.402,17.5588,17.2813,17.4583,3868600.0],["2002-06-05",17.4583,17.5287,17.237,17.5287,5292400.0],["2002-06-06",17.6695,17.7379,17.2129,17.2893,4786000.0],["2002-06-07",17.2913,17.579,17.2692,17.5488,4861000.0],["2002-06-10",17.5186,17.5448,17.2672,17.3678,4451200.0],["2002-06-11",17.4784,17.5106,17.2913,17.3778,3791000.0],["2002-06-12",17.4482,17.5689,17.3054,17.4482,5183600.0],["2002-06-13",17.4482,17.7298,17.3597,17.4784,3834200.0],["2002-06-14",17.4482,17.4985,17.2069,17.4522,4993000.0],["2002-06-17",17.5991,17.8505,17.4482,17.8404,4808800.0],["2002-06-18",17.7298,17.8404,17.6695,17.7861,4181800.0],["2002-06-19",17.7399,17.8304,17.4181,17.4181,6010200.0],["2002-06-20",17.6393,17.8103,17.5589,17.5649,5780400.0],["2002-06-21",17.3476,17.6936,17.3476,17.6292,7010200.0],["2002-06-24",17.7298,17.7499,17.4583,17.5448,5817000.0],["2002-06-25",17.7901,17.8002,17.2571,17.2974,5806400.0],["2002-06-26",17.1968,17.4482,17.0962,17.3477,7006200.0],["2002-06-27",17.3477,17.6534,17.3074,17.6252,4627400.0],["2002-06-28",17.6996,17.8505,17.6192,17.8002,6140000.0],["2002-07-01",17.8002,17.8545,17.6514,17.8203,5722400.0],["2002-07-02",17.8203,17.8867,17.5387,17.6594,5273400.0],["2002-07-03",17.6494,17.758,17.3275,17.4382,5273800.0],["2002-07-05",17.6192,17.6795,17.3979,17.6795,3574600.0],["2002-07-08",17.6192,17.7198,17.4523,17.7157,4338800.0],["2002-07-09",17.6695,17.6876,17.3678,17.4885,3996000.0],["2002-07-10",17.579,17.585,16.9454,17.0701,7150600.0],["2002-07-11",17.0721,17.1867,16.5934,16.6236,9164600.0],["2002-07-12",16.694,16.7644,16.4305,16.6538,8075200.0],["2002-07-15",16.523,16.5532,15.5093,16.2414,10394400.0],["2002-07-16",16.0403,16.2696,15.7305,15.9659,8582800.0],["2002-07-17",16.2012,16.4325,16.0403,16.1509,7063600.0],["2002-07-18",16.1911,16.3118,15.7949,15.8291,5970800.0],["2002-07-19",15.7084,15.7808,14.6827,14.9844,12278400.0],["2002-07-22",14.8234,15.0648,13.8781,13.9827,12821800.0],["2002-07-23",14.029,14.2019,13.4296,13.4678,13961600.0],["2002-07-24",13.4658,14.2703,13.2023,14.1999,15552600.0],["2002-07-25",14.0089,14.1899,13.7474,14.0189,9921600.0],["2002-07-26",14.0692,14.2482,13.8459,14.2422,6236600.0],["2002-07-29",14.4815,14.9723,14.383,14.9602,7543600.0],["2002-07-30",14.6827,14.8335,14.387,14.6827,11315400.0],["2002-07-31",14.5821,15.0849,14.4413,15.0849,13196000.0],["2002-08-01",14.8335,14.9039,14.0692,14.1899,10043000.0],["2002-08-02",14.2804,14.4614,14.0531,14.2402,7381600.0],["2002-08-05",14.2402,14.4514,13.5965,13.6891,6438000.0],["2002-08-06",13.8982,14.4312,13.85,14.1939,6591200.0],["2002-08-07",14.3709,14.562,14.1094,14.4715,4804800.0],["2002-08-08",14.6424,15.0226,14.566,14.9964,6028000.0],["2002-08-09",14.8838,15.2659,14.6726,15.1955,5123200.0],["2002-08-12",15.0346,15.2016,14.8255,15.095,4231200.0],["2002-08-13",15.093,15.3967,14.9602,15.1453,5728800.0],["2002-08-14",15.276,15.5978,15.0869,15.5676,6534400.0],["2002-08-15",15.6793,15.9431,15.6285,15.801,6047400.0],["2002-08-16",15.6082,15.6996,15.5169,15.6123,4560800.0],["2002-08-19",15.5108,15.73,15.4174,15.6021,5471400.0],["2002-08-20",15.4154,15.5352,15.0257,15.2936,7337400.0],["2002-08-21",15.3444,15.663,15.1922,15.5981,6321200.0],["2002-08-22",15.6488,16.0365,15.5818,15.9776,4723000.0],["2002-08-23",15.8376,16.0203,15.7219,15.9188,4398200.0],["2002-08-26",15.8416,16.1258,15.73,16.0487,5054600.0],["2002-08-27",16.0994,16.2374,15.8213,15.8518,5061600.0],["2002-08-28",15.6793,15.7199,15.4479,15.6285,6217800.0],["2002-08-29",15.4763,15.5778,15.2774,15.4398,5490200.0],["2002-08-30",15.2835,15.7219,15.2835,15.5534,4080200.0],["2002-09-03",15.2733,15.2815,14.6441,14.6949,7946400.0],["2002-09-04",14.8167,14.9506,14.2483,14.9141,7685800.0],["2002-09-05",14.772,14.908,14.5974,14.8552,5004000.0],["2002-09-06",15.0704,15.2733,14.9364,15.1617,4463200.0],["2002-09-09",15.1414,15.1576,14.9364,15.0196,4881400.0],["2002-09-10",15.0704,15.3241,15.0602,15.2977,4795000.0],["2002-09-11",15.527,15.527,15.0399,15.0968,3897000.0],["2002-09-12",15.0602,15.1089,14.7761,14.841,6042200.0],["2002-09-13",14.6137,14.8958,14.565,14.8552,4397800.0],["2002-09-16",14.8167,15.0419,14.7355,15.0196,4201200.0],["2002-09-17",14.9689,14.9689,14.3904,14.4858,6448200.0],["2002-09-18",14.4838,14.6725,14.2686,14.4594,4400000.0],["2002-09-19",14.3498,14.5427,14.1712,14.1935,4080000.0],["2002-09-20",14.3498,14.4107,14.2098,14.3194,7808400.0],["2002-09-23",14.2179,14.3701,14.0007,14.1448,5092200.0],["2002-09-24",14.0758,14.1387,13.9074,13.9439,5894600.0],["2002-09-25",13.9459,14.2686,13.8627,14.2423,5627400.0],["2002-09-26",14.4412,14.8674,14.433,14.8573,6125800.0],["2002-09-27",14.7781,14.9323,14.3011,14.4046,5372200.0],["2002-09-30",14.4046,14.4046,13.8424,14.0555,8700600.0],["2002-10-01",14.1773,14.7416,14.1367,14.636,7258600.0],["2002-10-02",14.5629,14.9831,14.3823,14.5325,6481400.0],["2002-10-03",14.6035,14.8938,14.5021,14.6827,7078600.0],["2002-10-04",14.8471,14.8471,14.2889,14.3904,6394800.0],["2002-10-07",14.5731,14.7578,14.3092,14.3092,6688400.0],["2002-10-08",14.36,14.4412,14.0048,14.1266,7499800.0],["2002-10-09",13.9865,14.1672,13.8282,13.8932,6056600.0],["2002-10-10",13.8323,14.5122,13.8323,14.4716,6133000.0],["2002-10-11",14.5731,14.7517,14.4513,14.6096,4553400.0],["2002-10-14",14.6117,14.774,14.4716,14.7456,4040400.0],["2002-10-15",14.9202,15.0866,14.8187,15.0866,7015600.0],["2002-10-16",15.0866,15.2551,14.8187,14.9384,4408600.0],["2002-10-17",15.1617,15.2632,15.0217,15.0805,5031600.0],["2002-10-18",15.0704,15.2267,14.8593,15.2023,4855800.0],["2002-10-21",15.1414,15.3099,14.9892,15.1069,4174400.0],["2002-10-22",14.8572,14.8958,14.3762,14.5629,6862200.0],["2002-10-23",14.4899,14.8187,14.3255,14.8167,6799400.0],["2002-10-24",14.9181,15.0541,14.7476,14.8877,5881400.0],["2002-10-25",14.7659,14.9547,14.7436,14.8633,5150400.0],["2002-10-28",14.8775,15.0562,14.7862,14.9344,5653000.0],["2002-10-29",14.7659,14.7679,14.1611,14.2382,7972200.0],["2002-10-30",14.4006,14.6523,14.3498,14.4919,6275800.0],["2002-10-31",14.3194,14.3214,13.4568,13.7267,21791200.0],["2002-11-01",13.7511,14.0616,13.743,13.9743,12189600.0],["2002-11-04",14.1063,14.1367,13.7389,13.7896,7918600.0],["2002-11-05",13.7896,14.086,13.6963,14.0657,7200400.0],["2002-11-06",14.0149,14.0982,13.8039,14.0373,7458400.0],["2002-11-07",13.9743,14.0921,13.6191,13.7003,7321200.0],["2002-11-08",13.7917,13.8729,13.6191,13.7003,6481400.0],["2002-11-11",13.6496,13.7998,13.5968,13.6354,4508400.0],["2002-11-12",13.8018,13.8018,13.5583,13.6394,5067600.0],["2002-11-13",13.5075,13.6557,13.2761,13.4974,7424200.0],["2002-11-14",13.7025,13.8502,13.6204,13.7845,7168200.0],["2002-11-15",13.7025,13.8871,13.6902,13.8563,6732600.0],["2002-11-18",13.8769,13.9466,13.764,13.9076,5967000.0],["2002-11-19",13.8974,14.0512,13.7948,13.8522,5333200.0],["2002-11-20",13.8461,13.9897,13.643,13.9589,7405400.0],["2002-11-21",14.0102,14.0266,13.721,13.8666,7622400.0],["2002-11-22",13.7948,13.8461,13.6102,13.6266,7420200.0],["2002-11-25",13.682,13.9856,13.5794,13.8974,7242400.0],["2002-11-26",13.7948,13.8604,13.5815,13.5958,7815600.0],["2002-11-27",13.5958,13.8563,13.5958,13.7189,5473200.0],["2002-11-29",13.6922,13.7599,13.682,13.7497,2823800.0],["2002-12-02",13.7845,13.8358,13.6122,13.6738,7815000.0],["2002-12-03",13.7538,13.9179,13.7025,13.7743,5294600.0],["2002-12-04",13.7763,13.9445,13.6512,13.9076,5957800.0],["2002-12-05",14.0512,14.1538,13.8461,13.9384,5756400.0],["2002-12-06",13.9404,14.0204,13.7538,14.0204,4565600.0],["2002-12-09",14.0266,14.1497,13.7251,13.8092,5884600.0],["2002-12-10",13.8399,14.0492,13.7251,14.041,5646000.0],["2002-12-11",13.8461,13.9876,13.7866,13.9179,5316600.0],["2002-12-12",13.8768,13.9753,13.8153,13.922,4180800.0],["2002-12-13",13.9384,14.0471,13.8584,13.8728,5667200.0],["2002-12-16",13.9589,14.1804,13.9056,14.041,7330600.0],["2002-12-17",14.0615,14.1127,13.8768,13.9281,5415200.0],["2002-12-18",13.8871,13.8871,13.7025,13.8317,4921400.0],["2002-12-19",13.7271,13.8666,13.5179,13.5897,8272600.0],["2002-12-20",13.5897,13.764,13.5897,13.6717,8487400.0],["2002-12-23",13.7333,13.8461,13.682,13.6963,5073000.0],["2002-12-24",13.7127,13.7702,13.6717,13.6717,2044200.0],["2002-12-26",13.7025,13.844,13.6512,13.7251,3430800.0],["2002-12-27",13.7251,13.764,13.483,13.5179,4042200.0],["2002-12-30",13.5999,13.7127,13.5999,13.6717,3859400.0],["2002-12-31",13.6327,13.6902,13.5179,13.6369,4730000.0],["2003-01-02",13.7845,13.9158,13.6984,13.9117,4365400.0],["2003-01-03",13.9117,14.0286,13.8666,14.0184,4958000.0],["2003-01-06",14.0184,14.4409,13.9897,14.3384,7761200.0],["2003-01-07",14.3076,14.3384,13.9486,14.041,8403400.0],["2003-01-08",14.043,14.0594,13.8666,13.9589,6096400.0],["2003-01-09",13.9794,14.1968,13.963,14.1784,5208400.0],["2003-01-10",14.0512,14.1415,13.9589,14.0738,5611000.0],["2003-01-13",14.1086,14.1291,13.9056,13.9856,6636200.0],["2003-01-14",13.9958,14.0574,13.8563,14.0512,5158800.0],["2003-01-15",14.0881,14.0922,13.9281,13.9794,4651400.0],["2003-01-16",14.082,14.1538,14.0102,14.0143,4782400.0],["2003-01-17",14.0143,14.1127,13.9117,13.9712,5004200.0],["2003-01-21",13.9733,13.9733,13.7066,13.7127,6352200.0],["2003-01-22",13.6204,13.6574,13.4645,13.4768,8907600.0],["2003-01-23",13.4256,13.4399,13.2615,13.3271,8201400.0],["2003-01-24",13.2984,13.3271,12.9784,13.0338,7238600.0],["2003-01-27",13.0153,13.0563,12.5763,12.6871,9717000.0],["2003-01-28",12.763,13.0051,12.7384,12.9128,7359800.0],["2003-01-29",13.122,13.4768,13.0563,13.3948,9937800.0],["2003-01-30",13.4317,13.4851,13.0338,13.1692,7353600.0],["2003-01-31",12.7692,13.3066,12.7404,13.2102,16914200.0],["2003-02-03",13.2122,13.4789,13.1794,13.4666,7417600.0],["2003-02-04",13.2922,13.5425,13.1774,13.4297,7440600.0],["2003-02-05",13.4974,13.5281,13.2369,13.3476,7341200.0],["2003-02-06",13.3476,13.3476,13.0399,13.2615,5751000.0],["2003-02-07",13.2512,13.3066,12.9743,13.0707,5593400.0],["2003-02-10",13.0974,13.321,13.0769,13.321,5413200.0],["2003-02-11",13.3538,13.481,13.1281,13.2369,6424000.0],["2003-02-12",13.2368,13.2928,13.0544,13.0813,4477600.0],["2003-02-13",13.044,13.1788,12.903,13.0647,4877000.0],["2003-02-14",13.0751,13.2887,13.0212,13.2161,4650600.0],["2003-02-18",13.3385,13.4318,13.2369,13.2721,5383600.0],["2003-02-19",13.2742,13.3799,13.2742,13.3571,4265800.0],["2003-02-20",13.4795,13.5313,13.1684,13.1684,6267600.0],["2003-02-21",13.2929,13.4588,13.1664,13.2825,6524600.0],["2003-02-24",13.3074,13.4152,13.2659,13.3571,6730000.0],["2003-02-25",13.3592,13.4691,13.1975,13.3115,6954400.0],["2003-02-26",13.2555,13.4256,13.2203,13.2887,5161200.0],["2003-02-27",13.4256,13.4256,13.2265,13.3053,7460200.0],["2003-02-28",13.3053,13.4214,13.2866,13.3074,6425400.0],["2003-03-03",13.382,13.4899,13.3468,13.3841,5016800.0],["2003-03-04",13.4173,13.465,13.3717,13.4069,4415000.0],["2003-03-05",13.438,13.6765,13.4027,13.6765,7056600.0],["2003-03-06",13.6786,13.6931,13.4836,13.5583,7427800.0],["2003-03-07",13.438,13.6288,13.3281,13.5334,7612600.0],["2003-03-10",13.521,13.5645,13.2265,13.2514,6945000.0],["2003-03-11",13.3862,13.409,13.1788,13.2182,5840000.0],["2003-03-12",13.2182,13.2182,12.7951,13.0751,9503600.0],["2003-03-13",13.3032,13.3032,13.1332,13.2016,7102200.0],["2003-03-14",13.2348,13.324,13.0958,13.3115,6675400.0],["2003-03-17",13.1892,13.5106,13.1892,13.4193,8107800.0],["2003-03-18",13.4193,13.6454,13.2845,13.6101,8186800.0],["2003-03-19",13.6246,13.7076,13.5541,13.6516,8531000.0],["2003-03-20",13.6516,13.7781,13.55,13.6454,8258200.0],["2003-03-21",13.8217,13.8217,13.6164,13.6869,10628400.0],["2003-03-24",13.5935,13.6703,13.4173,13.4753,6352800.0],["2003-03-25",13.5272,13.7387,13.5023,13.691,6984200.0],["2003-03-26",13.7387,13.7615,13.6039,13.6454,7280200.0],["2003-03-27",13.521,13.662,13.438,13.521,6797800.0],["2003-03-28",13.4795,13.635,13.4691,13.5313,5516600.0],["2003-03-31",13.438,13.523,13.3343,13.4069,7507400.0],["2003-04-01",13.4401,13.6288,13.4276,13.5811,5577200.0],["2003-04-02",13.6578,13.6765,13.4567,13.4961,5068000.0],["2003-04-03",13.4276,13.5396,13.3136,13.3551,7024000.0],["2003-04-04",13.4276,13.4691,13.3364,13.467,5475400.0],["2003-04-07",13.635,13.6475,13.3343,13.3551,7616800.0],["2003-04-08",13.2928,13.3882,13.2493,13.3136,5433800.0],["2003-04-09",13.4069,13.5355,13.27,13.3136,5547800.0],["2003-04-10",13.3032,13.3281,13.1871,13.2887,3973200.0],["2003-04-11",13.2638,13.3094,13.1166,13.1809,5350200.0],["2003-04-14",13.1829,13.3592,13.1601,13.2555,4464400.0],["2003-04-15",13.241,13.3053,13.1373,13.2783,5741600.0],["2003-04-16",13.3551,13.3551,13.1249,13.1684,5730800.0],["2003-04-17",13.1581,13.2887,13.1581,13.2825,4547800.0],["2003-04-21",13.3613,13.4131,13.2617,13.4131,5413200.0],["2003-04-22",13.4131,13.5541,13.2617,13.5127,6737200.0],["2003-04-23",13.4587,13.4857,13.2555,13.4546,7571400.0],["2003-04-24",13.3032,13.438,13.2742,13.2887,5867600.0],["2003-04-25",13.2099,13.2203,12.9652,13.1477,6911400.0],["2003-04-28",13.1539,13.3758,13.0647,13.2306,4992200.0],["2003-04-29",13.1187,13.2327,13.0606,13.1062,7211200.0],["2003-04-30",13.0647,13.1352,12.9839,13.0253,9707600.0],["2003-05-01",13.0958,13.1498,12.8843,13.0647,9569800.0],["2003-05-02",13.2514,13.6039,13.2327,13.5521,11495000.0],["2003-05-05",13.6869,13.9772,13.6371,13.9316,11924200.0],["2003-05-06",13.9357,14.1016,13.8756,13.9316,9196600.0],["2003-05-07",13.9295,13.9295,13.7594,13.8216,6732600.0],["2003-05-08",13.8237,14.0249,13.7615,13.9647,5285000.0],["2003-05-09",13.9647,14.0353,13.8528,14.0083,5748600.0],["2003-05-12",14.0187,14.224,13.9461,14.1535,5910200.0],["2003-05-13",14.1535,14.3671,14.1037,14.2364,6031000.0],["2003-05-14",14.3401,14.3401,13.9896,14.0643,11070600.0],["2003-05-15",14.0643,14.1712,13.9972,14.0664,6373200.0],["2003-05-16",14.0685,14.19,14.0329,14.102,5445600.0],["2003-05-19",14.0077,14.0601,13.8946,13.8946,4363400.0],["2003-05-20",13.9553,14.0224,13.8715,13.97,5119200.0],["2003-05-21",13.97,14.1984,13.8527,14.1858,9603800.0],["2003-05-22",14.1334,14.2277,14.0643,14.1334,6927000.0],["2003-05-23",14.1334,14.454,14.0852,14.3388,8032400.0],["2003-05-27",14.3535,14.9611,14.3157,14.804,13054800.0],["2003-05-28",14.5085,14.9297,14.5085,14.7956,9311600.0],["2003-05-29",14.8459,14.871,14.6489,14.7034,6113600.0],["2003-05-30",14.7411,14.9611,14.7348,14.8647,7450200.0],["2003-06-02",14.9821,15.2545,14.8836,15.1036,8439800.0],["2003-06-03",15.1036,15.2964,15.0764,15.2838,6333600.0],["2003-06-04",15.2901,15.4892,15.2168,15.4598,6594400.0],["2003-06-05",15.4598,15.5814,15.3592,15.5625,5519600.0],["2003-06-06",15.5688,15.6819,15.4074,15.5604,8110000.0],["2003-06-09",15.4745,15.5164,15.353,15.4242,5054400.0],["2003-06-10",15.5373,15.6002,15.4745,15.5541,5235200.0],["2003-06-11",15.6589,15.8684,15.6107,15.8433,5453600.0],["2003-06-12",15.8663,15.9732,15.6715,15.8454,5044200.0],["2003-06-13",15.8454,15.86,15.5688,15.7259,4871600.0],["2003-06-16",15.6212,15.7322,15.5436,15.7029,7794400.0],["2003-06-17",15.7029,15.7029,15.4116,15.5709,6658800.0],["2003-06-18",15.5709,15.6421,15.4347,15.5457,5370000.0],["2003-06-19",15.5457,15.5646,15.2503,15.4493,4667400.0],["2003-06-20",15.5373,15.6526,15.4472,15.464,5976000.0],["2003-06-23",15.4116,15.4745,15.2503,15.4263,5670600.0],["2003-06-24",15.4263,15.5059,15.3655,15.4661,5886400.0],["2003-06-25",15.4011,15.6107,15.3592,15.3802,4846400.0],["2003-06-26",15.2964,15.4011,15.2649,15.3341,4273400.0],["2003-06-27",15.2545,15.3592,15.1287,15.1665,5176600.0],["2003-06-30",15.1602,15.2649,15.0449,15.1287,4754600.0],["2003-07-01",15.1287,15.223,14.892,15.1811,6531600.0],["2003-07-02",15.1811,15.223,15.0135,15.223,5998200.0],["2003-07-03",15.1916,15.1916,15.003,15.0722,3432400.0],["2003-07-07",15.1392,15.3865,15.1183,15.3592,6024800.0],["2003-07-08",15.3069,15.4179,15.2335,15.3949,4588400.0],["2003-07-09",15.3865,15.3949,15.2147,15.2545,4188400.0],["2003-07-10",15.2545,15.2545,14.9863,15.1015,5520800.0],["2003-07-11",15.1539,15.3048,15.0952,15.2964,3591600.0],["2003-07-14",15.3383,15.3907,15.0994,15.1267,4050600.0],["2003-07-15",15.1288,15.1371,14.9108,14.9527,5802200.0],["2003-07-16",14.9569,15.0345,14.9066,14.9737,5281400.0],["2003-07-17",14.9737,15.0659,14.8563,14.9821,6226600.0],["2003-07-18",15.0659,15.2775,14.9925,15.2419,6720200.0],["2003-07-21",15.2335,15.2545,15.0261,15.1078,5458000.0],["2003-07-22",15.2293,15.2859,15.0491,15.2021,5574000.0],["2003-07-23",15.2126,15.2712,14.9925,15.091,3897800.0],["2003-07-24",15.1392,15.2524,15.003,15.0449,4788800.0],["2003-07-25",15.024,15.2545,14.9842,15.2398,4641400.0],["2003-07-28",15.2126,15.2922,15.1078,15.2084,4955200.0],["2003-07-29",15.1392,15.179,14.9821,15.0449,4335200.0],["2003-07-30",15.1078,15.1497,14.9863,15.0449,3954000.0],["2003-07-31",15.1916,15.3488,14.9925,15.1099,4655400.0],["2003-08-01",15.1476,15.1811,14.8836,14.8878,5718800.0],["2003-08-04",14.8794,14.9402,14.6782,14.8082,6778200.0],["2003-08-05",14.8249,14.9611,14.7453,14.8354,5414000.0],["2003-08-06",14.8249,14.9779,14.7725,14.8522,6050600.0],["2003-08-07",14.8626,15.1853,14.8249,15.1413,4744000.0],["2003-08-08",15.2461,15.2838,15.0785,15.2545,4419000.0],["2003-08-11",15.3048,15.4577,15.2754,15.3383,4209200.0],["2003-08-12",15.3697,15.4996,15.288,15.4871,5305600.0],["2003-08-13",15.5583,15.5667,15.3027,15.3467,4291000.0],["2003-08-14",15.4473,15.5583,15.3467,15.5562,5972400.0],["2003-08-15",15.4589,15.4906,15.3679,15.4102,3850400.0],["2003-08-18",15.4589,15.4694,15.3425,15.3594,4823000.0],["2003-08-19",15.3594,15.4017,15.1626,15.2578,5252600.0],["2003-08-20",15.2578,15.4038,15.2134,15.3636,4069200.0],["2003-08-21",15.3784,15.48,15.3023,15.4017,4073000.0],["2003-08-22",15.4483,15.4483,15.1393,15.1964,3748800.0],["2003-08-25",15.2367,15.3488,15.1943,15.3107,3327800.0],["2003-08-26",15.279,15.353,15.1308,15.279,4544600.0],["2003-08-27",15.2684,15.3848,15.2684,15.298,3284400.0],["2003-08-28",15.3107,15.4927,15.2113,15.4843,5356600.0],["2003-08-29",15.4843,15.535,15.3848,15.4208,3713000.0],["2003-09-02",15.444,15.6112,15.3488,15.5985,7746200.0],["2003-09-03",15.6387,15.7784,15.588,15.6472,5783000.0],["2003-09-04",15.6472,15.6916,15.5583,15.5964,4810600.0],["2003-09-05",15.5647,15.5837,15.3255,15.4525,6334000.0],["2003-09-08",15.4483,15.6641,15.444,15.6641,5088400.0],["2003-09-09",15.6578,15.6578,15.4758,15.5372,4188400.0],["2003-09-10",15.5858,15.6282,15.3784,15.4462,7344000.0],["2003-09-11",15.5753,15.6387,15.4991,15.5541,4241200.0],["2003-09-12",15.5118,15.5562,15.3213,15.4377,5623400.0],["2003-09-15",15.3552,15.48,15.2959,15.3954,3976600.0],["2003-09-16",15.4335,15.4906,15.3319,15.4483,3945600.0],["2003-09-17",15.4525,15.4694,15.2938,15.2938,5089800.0],["2003-09-18",15.2938,15.3319,15.243,15.2896,5190200.0],["2003-09-19",15.2896,15.3679,15.2261,15.3128,4094000.0],["2003-09-22",15.2367,15.3128,15.1351,15.279,4282600.0],["2003-09-23",15.3107,15.406,15.2409,15.3467,3701000.0],["2003-09-24",15.4525,15.5731,15.2938,15.3065,5154400.0],["2003-09-25",15.3213,15.4229,15.1859,15.1859,4382800.0],["2003-09-26",15.1414,15.2176,15.0928,15.1266,5081800.0],["2003-09-29",15.1435,15.2578,15.0547,15.1732,4338200.0],["2003-09-30",15.1308,15.1943,14.9615,15.1203,4992200.0],["2003-10-01",15.152,15.4821,15.1457,15.4758,5577000.0],["2003-10-02",15.3848,15.48,15.2684,15.406,4880600.0],["2003-10-03",15.5329,15.6091,15.4271,15.4652,5109400.0],["2003-10-06",15.5964,15.6366,15.5118,15.5964,3197000.0],["2003-10-07",15.5223,15.6768,15.4589,15.6557,4397000.0],["2003-10-08",15.6916,15.6959,15.5012,15.5245,3736600.0],["2003-10-09",15.5477,15.6726,15.48,15.5604,5623600.0],["2003-10-10",15.571,15.6916,15.5668,15.6176,3767200.0],["2003-10-13",15.6916,15.8546,15.6599,15.7551,3576600.0],["2003-10-14",15.7572,15.8715,15.6641,15.8694,4280200.0],["2003-10-15",15.8715,15.8715,15.6176,15.6599,5587200.0],["2003-10-16",15.6705,15.8165,15.6662,15.7086,4157600.0],["2003-10-17",15.7763,15.7911,15.5583,15.6028,3698400.0],["2003-10-20",15.5753,15.7403,15.535,15.7255,4055000.0],["2003-10-21",15.7276,15.7975,15.6303,15.717,5703000.0],["2003-10-22",15.717,15.717,15.5012,15.552,4113200.0],["2003-10-23",15.552,15.6536,15.4102,15.6197,5432800.0],["2003-10-24",15.5541,15.5753,15.3552,15.4737,4448400.0],["2003-10-27",15.4737,15.5181,15.3573,15.4123,3825800.0],["2003-10-28",15.4377,15.5499,15.4144,15.5308,4341600.0],["2003-10-29",15.5287,15.5752,15.444,15.4694,5584000.0],["2003-10-30",15.1118,15.4483,15.025,15.1859,10220200.0],["2003-10-31",15.4483,15.8673,15.4187,15.7234,10454800.0],["2003-11-03",15.7763,15.8715,15.6282,15.6451,8630400.0],["2003-11-04",15.6133,15.7001,15.5435,15.6409,5056600.0],["2003-11-05",15.6409,15.6705,15.5329,15.5901,3871000.0],["2003-11-06",15.5689,15.7255,15.4821,15.6916,3762400.0],["2003-11-07",15.8186,15.844,15.6916,15.7763,3685000.0],["2003-11-10",15.7826,15.8123,15.607,15.6197,3618200.0],["2003-11-11",15.6197,15.7234,15.5731,15.6916,2362000.0],["2003-11-12",15.6916,15.8673,15.6916,15.8102,3702400.0],["2003-11-13",15.8292,16.0514,15.8207,16.0302,6320400.0],["2003-11-14",15.9191,16.0153,15.8144,15.87,7216200.0],["2003-11-17",15.87,15.87,15.6563,15.7268,4356200.0],["2003-11-18",15.7695,15.8294,15.7012,15.7589,5721000.0],["2003-11-19",15.6307,15.9063,15.6307,15.855,4635200.0],["2003-11-20",15.3785,15.9725,15.2012,15.8123,4330000.0],["2003-11-21",15.8272,15.9191,15.6841,15.7012,4276200.0],["2003-11-24",15.7909,15.9277,15.7695,15.8166,4727600.0],["2003-11-25",15.8187,15.9854,15.7888,15.9341,4382800.0],["2003-11-26",15.9619,16.1285,15.9576,16.0794,5423600.0],["2003-11-28",16.1264,16.1264,16.0324,16.0473,1973000.0],["2003-12-01",16.3721,16.3721,16.0794,16.1755,6428800.0],["2003-12-02",16.1542,16.3337,16.1499,16.1627,5209600.0],["2003-12-03",16.261,16.4704,16.2546,16.261,5232800.0],["2003-12-04",16.2631,16.635,16.2631,16.5858,5345200.0],["2003-12-05",16.5815,16.6991,16.5687,16.667,5863400.0],["2003-12-08",16.6649,16.8059,16.605,16.7973,7362400.0],["2003-12-09",16.9555,17.058,16.8444,16.855,5398600.0],["2003-12-10",16.8807,16.8871,16.7717,16.8123,6390600.0],["2003-12-11",16.8486,17.0367,16.8059,16.9875,5451600.0],["2003-12-12",17.0666,17.1905,16.9555,17.1478,4521600.0],["2003-12-15",17.1499,17.2546,16.87,16.87,6465200.0],["2003-12-16",16.9042,17.2952,16.9042,17.2439,5588800.0],["2003-12-17",17.3508,17.5623,17.2974,17.479,5529600.0],["2003-12-18",17.682,17.9769,17.6307,17.8529,8533000.0],["2003-12-19",17.8743,17.8807,17.7696,17.7931,8155400.0],["2003-12-22",17.7824,17.8294,17.6777,17.8102,4186400.0],["2003-12-23",17.8102,17.8636,17.7098,17.7739,3513600.0],["2003-12-24",17.7739,18.0004,17.7653,17.8102,2069600.0],["2003-12-26",17.917,18.0025,17.9106,17.917,1484400.0],["2003-12-29",18.0132,18.3017,17.7675,18.2696,5595800.0],["2003-12-30",18.2589,18.5324,18.2546,18.3893,5159400.0],["2003-12-31",18.4726,18.588,18.385,18.4598,5382200.0],["2004-01-02",18.479,18.5794,18.2739,18.3529,4864400.0],["2004-01-05",18.494,18.7269,18.4726,18.7076,4926400.0],["2004-01-06",18.5089,18.6499,18.4192,18.6051,7413600.0],["2004-01-07",18.5581,18.5602,18.261,18.3679,8500200.0],["2004-01-08",18.2696,18.3871,18.182,18.3871,6397400.0],["2004-01-09",18.3551,18.3551,18.0196,18.1884,8581800.0],["2004-01-12",18.2311,18.3059,18.0623,18.0986,6554200.0],["2004-01-13",18.1307,18.1905,18.0132,18.0986,5363400.0],["2004-01-14",18.0987,18.3444,18.0175,18.291,4140000.0],["2004-01-15",18.3508,18.3551,18.0388,18.041,6490400.0],["2004-01-16",18.0431,18.1478,17.9469,18.1029,6196000.0],["2004-01-20",18.1734,18.4384,18.167,18.3829,4270200.0],["2004-01-21",18.4192,18.6179,18.4064,18.5431,5420800.0],["2004-01-22",18.714,18.7931,18.526,18.6222,6254600.0],["2004-01-23",18.6264,18.667,18.5132,18.5687,4802400.0],["2004-01-26",18.5581,18.7226,18.4555,18.7183,5293800.0],["2004-01-27",18.7205,18.9149,18.697,18.7397,5513600.0],["2004-01-28",18.7397,18.8401,18.4641,18.5324,5539000.0],["2004-01-29",18.6222,18.7611,18.4405,18.6564,5505600.0],["2004-01-30",18.6564,18.6564,18.3337,18.4512,5792200.0],["2004-02-02",18.4448,18.5217,18.2888,18.417,5396600.0],["2004-02-03",18.3764,18.4619,18.3166,18.3444,3890600.0],["2004-02-04",18.3123,18.3123,18.1542,18.1948,4416000.0],["2004-02-05",18.2269,18.2311,18.0068,18.1692,3663000.0],["2004-02-06",18.1307,18.3016,18.1029,18.2525,5917200.0],["2004-02-09",18.2653,18.3828,18.229,18.3294,3973000.0],["2004-02-10",18.2867,18.5645,18.2119,18.4918,4509200.0],["2004-02-11",18.4982,18.8038,18.4576,18.7119,5651600.0],["2004-02-12",18.7098,18.7653,18.6222,18.6799,3955400.0],["2004-02-13",18.7855,18.7919,18.6109,18.6432,4212800.0],["2004-02-17",18.8005,18.863,18.7747,18.8156,3986000.0],["2004-02-18",18.8328,18.8328,18.6281,18.6648,3480600.0],["2004-02-19",18.7574,18.8458,18.6411,18.6562,3801200.0],["2004-02-20",18.779,18.8221,18.5398,18.6626,4234000.0],["2004-02-23",18.7143,19.0785,18.7143,19.0354,6272600.0],["2004-02-24",19.0376,19.1755,18.9449,19.0009,5530200.0],["2004-02-25",19.0031,19.0462,18.8867,18.9277,3647600.0],["2004-02-26",18.9298,19.0268,18.8372,18.9858,4201400.0],["2004-02-27",19.0268,19.1561,19.0074,19.0375,4430400.0],["2004-03-01",19.1237,19.5181,19.1237,19.4513,6581400.0],["2004-03-02",19.3435,19.4017,19.1884,19.238,5277000.0],["2004-03-03",19.2401,19.3909,19.1324,19.3565,4035400.0],["2004-03-04",19.3565,19.3586,19.2207,19.2487,2974800.0],["2004-03-05",19.2186,19.4793,19.2099,19.4405,4360600.0],["2004-03-08",19.4685,19.6991,19.4513,19.5439,5735400.0],["2004-03-09",19.5439,19.5439,19.3759,19.3953,5343400.0],["2004-03-10",19.3974,19.5008,19.0785,19.1194,6830000.0],["2004-03-11",19.0591,19.1259,18.6971,18.7316,6864400.0],["2004-03-12",18.7747,19.0591,18.682,19.0591,4950800.0],["2004-03-15",19.0591,19.1819,18.8759,18.8889,5594800.0],["2004-03-16",18.9621,19.0074,18.7962,18.8932,3775800.0],["2004-03-17",18.9794,19.2617,18.9686,19.1604,3594800.0],["2004-03-18",19.0203,19.3823,19.0203,19.3392,4939000.0],["2004-03-19",19.2918,19.3392,19.0052,19.0052,4519800.0],["2004-03-22",18.8221,19.0052,18.7596,18.8113,4345400.0],["2004-03-23",18.9083,18.9815,18.6626,18.8479,5199400.0],["2004-03-24",18.8566,18.8759,18.4277,18.5053,5385800.0],["2004-03-25",18.5527,18.57,18.1843,18.2467,7418200.0],["2004-03-26",18.2618,18.5312,18.1735,18.389,7657200.0],["2004-03-29",18.4558,18.5398,18.3545,18.3976,5664200.0],["2004-03-30",18.4515,18.7833,18.4019,18.7639,6641400.0],["2004-03-31",18.7876,19.0139,18.6088,18.9147,7320200.0],["2004-04-01",18.9514,19.1668,18.9406,18.9535,9258800.0],["2004-04-02",19.0483,19.1108,18.9406,18.9686,5817800.0],["2004-04-05",18.9945,19.2099,18.9815,19.1905,4525400.0],["2004-04-06",19.1906,19.3155,19.1216,19.1884,3974800.0],["2004-04-07",19.2143,19.3888,19.1539,19.3392,5356600.0],["2004-04-08",19.3931,19.5181,19.3091,19.3802,6016600.0],["2004-04-12",19.4039,19.8176,19.4039,19.7099,5520600.0],["2004-04-13",19.7163,19.8456,19.5569,19.5569,11384200.0],["2004-04-14",19.4685,19.7486,19.4599,19.6086,6705200.0],["2004-04-15",19.6172,19.8327,19.5439,19.7163,5003400.0],["2004-04-16",19.8887,19.8887,19.6301,19.7659,5050400.0],["2004-04-19",19.7659,19.921,19.7357,19.796,4925000.0],["2004-04-20",19.6301,19.7637,19.3974,19.3974,6162000.0],["2004-04-21",19.3715,19.4491,19.2013,19.3651,6093600.0],["2004-04-22",19.3069,19.7917,19.3047,19.781,5308800.0],["2004-04-23",19.7831,19.7831,19.5913,19.7573,5360800.0],["2004-04-26",19.8133,20.018,19.8133,19.8779,5662200.0],["2004-04-27",19.8887,20.2895,19.8887,20.0158,6423800.0],["2004-04-28",20.0503,20.0934,19.7486,19.768,5644400.0],["2004-04-29",19.7379,19.8198,19.3479,19.4685,6123200.0],["2004-04-30",19.6948,19.9512,19.6818,19.7163,7968400.0],["2004-05-03",19.74,20.1796,19.6948,20.0805,6451600.0],["2004-05-04",20.1149,20.3175,20.0266,20.0568,6945600.0],["2004-05-05",19.9749,20.3951,19.9361,20.339,7227000.0],["2004-05-06",20.2981,20.3584,20.0007,20.1516,5419600.0],["2004-05-07",20.0137,20.1042,19.74,19.7487,5225600.0],["2004-05-10",19.5008,19.5547,18.9665,19.2143,8857600.0],["2004-05-11",19.2142,19.6086,19.2142,19.5999,6580200.0],["2004-05-12",19.5439,19.8391,19.5288,19.7874,8284200.0],["2004-05-13",19.7249,19.9663,19.7099,19.796,7424600.0],["2004-05-14",19.8133,20.1257,19.8133,19.9727,7829200.0],["2004-05-17",19.9923,20.1226,19.7968,19.8837,6860600.0],["2004-05-18",19.8837,19.8837,19.4732,19.5883,6067800.0],["2004-05-19",19.6404,19.7599,19.4406,19.5275,7408800.0],["2004-05-20",19.508,19.647,19.4385,19.4385,4789800.0],["2004-05-21",19.547,19.6426,19.3624,19.4623,6480000.0],["2004-05-24",19.5253,19.6318,19.2864,19.584,7448200.0],["2004-05-25",19.786,20.0118,19.7642,19.9097,7524800.0],["2004-05-26",19.9097,19.9814,19.7534,19.7599,7352200.0],["2004-05-27",19.7707,19.7925,19.5514,19.5927,6381600.0],["2004-05-28",19.547,19.7164,19.4927,19.6339,4662000.0],["2004-06-01",19.723,19.9249,19.723,19.8294,7680200.0],["2004-06-02",19.9163,19.9575,19.8403,19.8446,7268000.0],["2004-06-03",19.8533,19.9228,19.6752,19.7512,5605000.0],["2004-06-04",19.7447,19.7751,19.5362,19.5905,5209600.0],["2004-06-07",19.6752,20.0162,19.6622,20.0162,4714800.0],["2004-06-08",20.0878,20.1009,19.686,19.7968,8511200.0],["2004-06-09",19.6774,19.6882,19.445,19.547,8362000.0],["2004-06-10",19.6665,19.8272,19.5818,19.7186,6607600.0],["2004-06-14",19.5688,19.6079,19.4971,19.547,6121200.0],["2004-06-15",19.6187,19.8033,19.597,19.6774,6954200.0],["2004-06-16",19.8294,20.0553,19.8294,19.9792,6133200.0],["2004-06-17",20.0249,20.1856,20.0075,20.1508,5142800.0],["2004-06-18",20.1552,20.3463,20.1465,20.2898,7786200.0],["2004-06-21",20.2746,20.3876,20.1487,20.2638,5152800.0],["2004-06-22",20.1986,20.4332,20.1378,20.3789,5413000.0],["2004-06-23",20.4115,20.633,20.3854,20.6069,5801200.0],["2004-06-24",20.5678,20.6286,20.5027,20.5027,5038200.0],["2004-06-25",20.5048,20.583,20.2833,20.2833,6817000.0],["2004-06-28",20.3376,20.3724,20.0922,20.1595,5683800.0],["2004-06-29",20.1226,20.3398,20.1139,20.2942,4717400.0],["2004-06-30",20.2963,20.4571,20.2073,20.4397,7178200.0],["2004-07-01",20.4267,20.4983,20.1443,20.3007,6522200.0],["2004-07-02",20.3007,20.5309,20.1812,20.2529,5270000.0],["2004-07-06",20.2855,20.4136,20.229,20.2833,6902000.0],["2004-07-07",20.2768,20.2942,20.1704,20.2942,5749000.0],["2004-07-08",20.1899,20.4093,20.1899,20.2746,4845400.0],["2004-07-09",20.3376,20.5092,20.3333,20.4049,4112800.0],["2004-07-12",20.3941,20.4201,20.2594,20.3724,3608600.0],["2004-07-13",20.3658,20.4788,20.1986,20.4115,4403000.0],["2004-07-14",20.3767,20.6286,20.3767,20.5787,4920800.0],["2004-07-15",20.6026,20.7568,20.5483,20.5874,5668200.0],["2004-07-16",20.7611,20.8849,20.6004,20.7199,5154200.0],["2004-07-19",20.6916,20.8306,20.5895,20.6699,5044800.0],["2004-07-20",20.6156,20.6786,20.5505,20.583,4362200.0],["2004-07-21",20.5852,20.696,20.4006,20.4006,5260400.0],["2004-07-22",20.4006,20.5678,20.3485,20.4679,4636600.0],["2004-07-23",20.4679,20.5114,20.3029,20.3506,3819400.0],["2004-07-26",20.3941,20.4375,20.2225,20.2985,4651000.0],["2004-07-27",20.2247,20.4375,20.1943,20.3832,3656200.0],["2004-07-28",20.3485,20.5635,20.2507,20.4831,8089200.0],["2004-07-29",20.6004,20.7372,20.4875,20.7372,5495400.0],["2004-07-30",20.9588,20.9588,20.6352,20.7742,6558000.0],["2004-08-02",20.7742,20.9914,20.6525,20.9544,5038400.0],["2004-08-03",20.9544,21.4692,20.9544,21.4279,9362000.0],["2004-08-04",21.4279,21.4279,20.9805,20.9805,7662400.0],["2004-08-05",21.0674,21.1347,20.7894,20.8067,6718600.0],["2004-08-06",20.8067,20.8806,20.3311,20.3767,6867200.0],["2004-08-09",20.431,20.7372,20.4115,20.5526,7117000.0],["2004-08-10",20.6069,20.6547,20.3941,20.4744,5591600.0],["2004-08-11",20.4744,20.62,20.3832,20.6048,7666600.0],["2004-08-12",20.5852,20.7394,20.4701,20.4962,6031200.0],["2004-08-13",20.494,20.7981,20.494,20.7633,4937000.0],["2004-08-16",20.7633,21.0131,20.709,20.9935,5248600.0],["2004-08-17",20.9475,20.9672,20.5577,20.6168,7963400.0],["2004-08-18",20.6606,20.7417,20.549,20.6234,8491200.0],["2004-08-19",20.619,20.6738,20.3453,20.3891,9565800.0],["2004-08-20",20.4898,20.7636,20.4504,20.6256,6694000.0],["2004-08-23",20.619,20.6585,20.365,20.3935,6510600.0],["2004-08-24",20.3957,20.4482,20.2402,20.4329,5253200.0],["2004-08-25",20.4351,20.5818,20.4329,20.5424,4795800.0],["2004-08-26",20.5161,20.746,20.5051,20.6979,4449600.0],["2004-08-27",20.7745,20.9585,20.7723,20.8599,4396800.0],["2004-08-30",21.022,21.1205,20.9081,20.9147,5669600.0],["2004-08-31",20.9782,21.3527,20.9651,21.3527,6436800.0],["2004-09-01",21.3746,21.6593,21.3527,21.6089,7270000.0],["2004-09-02",21.633,21.8433,21.5454,21.8367,5704800.0],["2004-09-03",21.8257,21.9549,21.7535,21.8498,5979000.0],["2004-09-07",21.7403,21.9199,21.5783,21.8827,9681000.0],["2004-09-08",21.8498,21.9309,21.8016,21.8564,7900600.0],["2004-09-09",21.8564,22.1477,21.8564,22.1367,6432600.0],["2004-09-10",22.1915,22.2177,21.9111,21.9111,8865600.0],["2004-09-13",22.2725,22.3119,22.0185,22.3119,6228700.0],["2004-09-14",22.3382,22.5528,22.2856,22.4345,6138200.0],["2004-09-15",22.4696,22.5397,22.3426,22.3557,6101900.0],["2004-09-16",22.3557,22.4214,22.255,22.3251,4272600.0],["2004-09-17",22.4258,22.7718,22.4258,22.7499,7043200.0],["2004-09-20",22.7762,22.9908,22.7543,22.7893,5932500.0],["2004-09-21",22.8682,23.4945,22.8638,23.442,7350200.0],["2004-09-22",23.3325,23.4288,23.1923,23.2755,8423800.0],["2004-09-23",23.2142,23.2142,22.8682,22.9164,6684900.0],["2004-09-24",23.0302,23.3018,23.0127,23.1397,5121600.0],["2004-09-27",23.2274,23.5559,23.1047,23.5208,6119000.0],["2004-09-28",23.6522,23.8668,23.5996,23.6829,7390100.0],["2004-09-29",23.661,23.7398,23.4376,23.4901,8774700.0],["2004-09-30",23.4901,23.5996,23.293,23.4945,5828500.0],["2004-10-01",23.4814,23.7705,23.3894,23.6172,5629300.0],["2004-10-04",23.5296,23.6653,23.3894,23.5909,4775300.0],["2004-10-05",23.6522,23.8975,23.6303,23.8493,5256800.0],["2004-10-06",23.8931,24.3224,23.88,24.2698,6954500.0],["2004-10-07",24.1778,24.5589,24.0771,24.1866,5911800.0],["2004-10-08",24.0683,24.3618,23.9938,24.2172,5792800.0],["2004-10-11",24.2698,24.2873,23.915,24.0508,3571000.0],["2004-10-12",23.9106,24.1165,23.8187,23.8581,5115800.0],["2004-10-13",23.6522,23.7179,23.2711,23.35,7238300.0],["2004-10-14",23.6566,23.6785,23.35,23.385,4937400.0],["2004-10-15",23.4332,23.5427,23.3325,23.3894,6291200.0],["2004-10-18",23.3675,23.512,23.1485,23.1748,4997400.0],["2004-10-19",22.9558,23.1485,22.9514,23.1047,6233500.0],["2004-10-20",23.1003,23.4507,23.0434,23.3763,4727200.0],["2004-10-21",23.4989,23.5602,23.2273,23.385,4358700.0],["2004-10-22",23.4551,23.6391,23.3106,23.3631,4122300.0],["2004-10-25",23.4113,23.5339,23.1923,23.4069,4153200.0],["2004-10-26",23.4069,23.6434,23.2273,23.6303,4400000.0],["2004-10-27",23.6303,23.7135,23.0609,23.2011,5952700.0],["2004-10-28",23.1704,23.4726,22.8331,22.9821,6476800.0],["2004-10-29",22.7762,23.2843,22.7368,23.2405,6243200.0],["2004-11-01",23.2405,23.4551,23.0346,23.1923,7027600.0],["2004-11-02",23.0171,23.2449,22.7981,22.82,5869900.0],["2004-11-03",23.1266,23.4288,23.0083,23.2887,6868600.0],["2004-11-04",23.4244,23.8362,23.3938,23.8186,5658100.0],["2004-11-05",23.823,23.9763,23.696,23.8844,5833600.0],["2004-11-08",23.8712,23.8712,23.35,23.3719,5610800.0],["2004-11-09",23.2405,23.3412,23.0828,23.1135,6426700.0],["2004-11-10",22.9952,23.1529,22.6886,23.0609,8433900.0],["2004-11-11",23.0609,23.2361,23.0171,23.1792,4889900.0],["2004-11-12",23.1178,23.9019,23.1091,23.9019,5954600.0],["2004-11-15",23.6741,23.7091,23.0697,23.2011,7492800.0],["2004-11-16",23.3555,23.3864,23.1525,23.1878,5388200.0],["2004-11-17",23.2629,23.5894,23.2629,23.5674,4773200.0],["2004-11-18",23.585,23.6777,23.4261,23.6512,3951500.0],["2004-11-19",23.7351,23.8719,23.5497,23.788,5324800.0],["2004-11-22",23.8763,24.2117,23.8189,24.1852,5328400.0],["2004-11-23",24.1852,24.3088,24.0528,24.0793,5750000.0],["2004-11-24",24.1632,24.2029,23.9425,24.0882,4283500.0],["2004-11-26",24.1411,24.3662,24.1411,24.2029,2471300.0],["2004-11-29",24.2735,24.3132,23.9602,24.1235,4142800.0],["2004-11-30",24.1632,24.2603,24.097,24.097,5107900.0],["2004-12-01",24.1367,24.2294,23.6027,23.6027,8291200.0],["2004-12-02",23.3467,23.4173,22.976,23.1613,8949300.0],["2004-12-03",23.0907,23.3644,23.0378,23.2099,6315300.0],["2004-12-06",23.2364,23.3335,23.0907,23.307,4680400.0],["2004-12-07",23.307,23.4394,22.9981,23.0069,5132400.0],["2004-12-08",22.8612,23.2761,22.6935,23.254,5539700.0],["2004-12-09",23.2584,23.307,22.9627,23.2937,4566600.0],["2004-12-10",23.2937,23.7792,23.179,23.2143,4800700.0],["2004-12-13",23.3026,23.6777,23.2982,23.6777,5681000.0],["2004-12-14",23.3908,23.6865,23.3291,23.4261,5165700.0],["2004-12-15",23.3997,23.563,23.2452,23.2496,6973800.0],["2004-12-16",23.0157,23.1305,22.8303,22.9363,5114100.0],["2004-12-17",22.5082,22.976,22.5038,22.8259,8881400.0],["2004-12-20",22.923,23.2231,22.923,23.1967,5040800.0],["2004-12-21",23.1967,23.3511,23.1304,23.2937,4801200.0],["2004-12-22",23.3599,23.3732,22.8436,23.0819,4381200.0],["2004-12-23",23.0819,23.2937,23.0819,23.2452,2944600.0],["2004-12-27",23.2496,23.3202,22.9539,22.9539,4774300.0],["2004-12-28",23.0907,23.2673,23.0907,23.1437,4436700.0],["2004-12-29",23.1481,23.3599,23.0378,23.3599,4227700.0],["2004-12-30",23.3555,23.3555,23.179,23.179,3207500.0],["2004-12-31",23.2099,23.2805,23.1481,23.1746,2303400.0],["2005-01-03",23.1525,23.1569,22.4331,22.464,7346800.0],["2005-01-04",22.4993,22.7112,22.2434,22.3096,7157500.0],["2005-01-05",22.3625,22.6185,22.2831,22.4552,5524000.0],["2005-01-06",22.4199,22.9274,22.3316,22.8303,5849700.0],["2005-01-07",22.8303,22.8348,22.4199,22.5744,5095100.0],["2005-01-10",22.6141,22.9451,22.5788,22.6759,5179600.0],["2005-01-11",22.7288,22.8083,22.5567,22.6847,4685000.0],["2005-01-12",22.6891,23.1746,22.6582,23.1658,5454800.0],["2005-01-13",23.2011,23.6247,22.9495,22.976,6078300.0],["2005-01-14",22.9936,23.1481,22.9186,23.0819,4538500.0],["2005-01-18",23.1967,23.4306,23.1172,23.4306,6670000.0],["2005-01-19",23.4394,23.4526,23.2496,23.254,4742200.0],["2005-01-20",23.254,23.254,22.8701,22.9318,5541800.0],["2005-01-21",22.9495,23.1658,22.9407,22.9407,4253300.0],["2005-01-24",23.0819,23.4394,23.0731,23.2011,4991100.0],["2005-01-25",23.2717,23.4173,23.126,23.4085,4603700.0],["2005-01-26",23.5762,23.7307,23.4438,23.6292,5623700.0],["2005-01-27",23.6336,23.9204,23.5674,23.8587,4482800.0],["2005-01-28",23.8631,23.8763,23.4879,23.7086,4808200.0],["2005-01-31",23.713,24.0749,23.5232,24.0087,6161500.0],["2005-02-01",24.1191,24.3441,24.1102,24.3397,6368900.0],["2005-02-02",24.3574,24.6575,24.353,24.5074,4834700.0],["2005-02-03",24.5074,24.8252,24.375,24.8208,5003100.0],["2005-02-04",24.8605,25.0458,24.6133,25.0414,5387600.0],["2005-02-07",25.0458,25.0679,24.7281,24.8296,5098800.0],["2005-02-08",24.8252,25.0458,24.7369,24.9796,4198700.0],["2005-02-09",24.9267,25.0459,24.6751,24.7855,4989800.0],["2005-02-10",25.0017,25.4519,24.8472,25.3327,7157700.0],["2005-02-11",25.3769,25.8579,25.3504,25.6681,6218800.0],["2005-02-14",25.6681,25.9392,25.6415,25.8237,5033300.0],["2005-02-15",25.8814,25.9259,25.6681,25.8503,3962900.0],["2005-02-16",25.8503,26.4858,25.8281,26.4414,5273300.0],["2005-02-17",26.4725,26.6058,25.9748,26.0459,6346800.0],["2005-02-18",26.0636,26.7702,25.997,26.5436,6554000.0],["2005-02-22",26.6414,27.1435,26.3703,26.3703,8365000.0],["2005-02-23",26.3925,26.7658,26.3703,26.7347,4481800.0],["2005-02-24",26.7969,27.2146,26.6191,27.1791,6135400.0],["2005-02-25",27.1791,28.0634,27.1791,27.5257,8809300.0],["2005-02-28",27.7123,27.9079,26.7702,27.5879,9340500.0],["2005-03-01",27.5879,27.6101,26.9924,27.0813,7370500.0],["2005-03-02",27.0813,27.499,27.0413,27.3613,6955900.0],["2005-03-03",27.3613,27.3613,26.9969,27.1924,7776700.0],["2005-03-04",27.1391,27.5213,26.9302,27.4235,7581700.0],["2005-03-07",27.3524,27.4635,26.9924,27.2857,5755400.0],["2005-03-08",27.188,27.5079,27.1391,27.3302,7361100.0],["2005-03-09",27.3302,27.5968,26.508,26.5569,10872000.0],["2005-03-10",26.4769,26.4814,25.6726,25.9925,14702900.0],["2005-03-11",25.8859,26.4058,25.7659,25.9081,9268800.0],["2005-03-14",25.9881,26.2059,25.597,26.1925,7710000.0],["2005-03-15",26.3925,26.4858,25.7881,25.8503,6797500.0],["2005-03-16",25.8503,26.3303,25.6015,26.0459,7440100.0],["2005-03-17",26.4858,26.5525,26.0681,26.4192,6774200.0],["2005-03-18",26.4236,26.8724,26.3792,26.8324,11699700.0],["2005-03-21",26.9302,26.9391,26.4458,26.6725,5566100.0],["2005-03-22",26.6769,27.0413,26.2547,26.2947,7003400.0],["2005-03-23",26.1525,26.2192,25.7348,25.9614,8926500.0],["2005-03-24",26.0725,26.3569,25.6148,25.8681,7488100.0],["2005-03-28",25.917,26.077,25.6904,25.9037,5146300.0],["2005-03-29",25.8903,26.3081,25.6859,25.7259,6172700.0],["2005-03-30",25.8237,25.9437,25.2149,25.8903,10312500.0],["2005-03-31",26.0814,26.3303,25.6859,25.9125,9499900.0],["2005-04-01",26.2992,26.4058,26.0725,26.3569,7304700.0],["2005-04-04",26.2547,26.2592,25.2193,25.3215,25511600.0],["2005-04-05",25.3571,25.4459,24.6371,24.7571,15546800.0],["2005-04-06",24.8416,25.5304,24.7616,25.4326,10756300.0],["2005-04-07",25.6681,25.9303,25.4593,25.757,11672400.0],["2005-04-08",25.6903,25.7926,25.1837,25.1926,6493500.0],["2005-04-11",25.1971,25.3659,25.1349,25.2726,7066500.0],["2005-04-12",25.1082,25.2593,24.7216,24.7705,9772700.0],["2005-04-13",24.7349,24.8593,24.0639,24.1172,13435900.0],["2005-04-14",24.3039,24.4016,23.8284,23.895,10756400.0],["2005-04-15",23.9972,23.9972,22.9662,23.2018,13433500.0],["2005-04-18",23.2195,23.5173,22.9662,23.3751,9426300.0],["2005-04-19",23.464,23.8061,23.4106,23.7039,10049100.0],["2005-04-20",23.7084,23.8594,23.0195,23.1306,9978000.0],["2005-04-21",23.1973,23.7617,23.1973,23.7084,8474600.0],["2005-04-22",23.7706,24.1394,23.5084,23.9395,7996900.0],["2005-04-25",24.1528,24.3527,24.0683,24.1616,6628300.0],["2005-04-26",24.1616,24.255,23.8283,23.8283,6133700.0],["2005-04-27",23.8328,23.8595,23.0462,23.1084,9074600.0],["2005-04-28",23.1129,23.2062,22.6729,22.7307,10209800.0],["2005-04-29",22.9085,23.1084,22.5085,23.1084,14206500.0],["2005-05-02",23.0862,23.6461,22.8285,23.6461,10505800.0],["2005-05-03",23.5706,23.6461,23.2817,23.4017,11404200.0],["2005-05-04",23.4284,23.6639,23.3084,23.5573,9993500.0],["2005-05-05",23.6417,23.8817,23.4639,23.6861,6997500.0],["2005-05-06",23.9972,25.0327,23.3973,23.4373,7384200.0],["2005-05-09",23.5039,23.8017,23.4728,23.7528,12001100.0],["2005-05-10",23.7528,23.8995,23.4462,23.5439,6518500.0],["2005-05-11",23.5439,23.7795,23.4417,23.7306,6274300.0],["2005-05-12",23.7261,23.7261,22.8996,23.1306,9557500.0],["2005-05-13",23.3351,23.3351,22.6507,22.7885,9853700.0],["2005-05-16",22.7885,22.7885,22.2419,22.4463,12789900.0],["2005-05-17",22.5584,23.1054,22.3342,23.0785,8865200.0],["2005-05-18",23.3296,23.4417,22.953,23.0695,9875500.0],["2005-05-19",23.1861,23.4193,23.092,23.3879,7477000.0],["2005-05-20",23.4058,23.4372,23.1458,23.1906,5688800.0],["2005-05-23",23.3162,23.6345,23.2085,23.5717,8444800.0],["2005-05-24",23.5852,23.7287,23.4955,23.6076,5486100.0],["2005-05-25",23.7152,24.0246,23.5448,23.908,6577000.0],["2005-05-26",24.047,24.1053,23.917,24.0874,5208700.0],["2005-05-27",24.1053,24.5178,24.1053,24.473,5831800.0],["2005-05-31",24.5851,24.5851,24.1143,24.1143,8462600.0],["2005-06-01",24.2892,24.6613,24.1233,24.5492,6038300.0],["2005-06-02",24.5448,24.6972,24.3206,24.6479,4949900.0],["2005-06-03",24.5582,24.7689,24.4595,24.6882,6632700.0],["2005-06-06",24.7555,24.9752,24.482,24.5941,4945100.0],["2005-06-07",24.7196,24.881,24.5403,24.5627,6425200.0],["2005-06-08",24.603,24.9662,24.3788,24.5851,7384600.0],["2005-06-09",24.6837,25.3518,24.5403,25.1142,7969000.0],["2005-06-10",25.1142,25.2846,24.899,25.2442,8527500.0],["2005-06-13",25.2442,25.2891,25.0066,25.1142,5386800.0],["2005-06-14",25.1097,25.3115,25.0111,25.168,4848900.0],["2005-06-15",25.2173,25.5267,25.168,25.4863,7252100.0],["2005-06-16",25.5715,26.002,25.4729,25.9706,6498200.0],["2005-06-17",26.3428,26.5984,26.2262,26.4414,14068500.0],["2005-06-20",26.4459,26.6477,26.2352,26.6073,6126800.0],["2005-06-21",26.4952,26.6701,26.2531,26.3562,9664900.0],["2005-06-22",26.4324,26.6611,25.8764,26.1275,11979700.0],["2005-06-23",25.9392,26.6118,25.6702,25.7061,17449600.0],["2005-06-24",25.7733,25.9168,25.4191,25.4191,9201800.0],["2005-06-27",25.4998,25.9168,25.4998,25.6702,6894200.0],["2005-06-28",25.7733,26.0423,25.4774,25.5581,7079600.0],["2005-06-29",25.5581,25.6836,25.2442,25.4505,8594300.0],["2005-06-30",25.4012,25.4326,24.8183,25.0739,14126100.0],["2005-07-01",25.2666,25.6657,25.159,25.5446,5829100.0],["2005-07-05",25.6926,26.2576,25.6164,26.2576,6061600.0],["2005-07-06",26.3652,26.4504,25.5626,25.6298,6743100.0],["2005-07-07",25.4191,25.9303,25.2756,25.9168,6722300.0],["2005-07-08",26.011,26.1275,25.4998,25.7195,5290100.0],["2005-07-11",25.7195,25.8047,25.4594,25.6926,4582700.0],["2005-07-12",25.7733,26.0065,25.5581,25.7868,5347900.0],["2005-07-13",25.7957,25.9078,25.5895,25.7688,5567700.0],["2005-07-14",25.7688,26.0199,25.2487,25.4774,10175400.0],["2005-07-15",25.4774,25.5402,25.1635,25.4101,6201000.0],["2005-07-18",25.3249,25.4908,25.1994,25.2711,6221600.0],["2005-07-19",25.446,25.7195,25.1994,25.6926,6033200.0],["2005-07-20",25.5805,25.9661,25.455,25.8271,8457100.0],["2005-07-21",25.7509,25.7823,25.4101,25.5446,6674700.0],["2005-07-22",25.7733,26.0199,25.6792,25.9123,5841200.0],["2005-07-25",25.9392,26.4145,25.8585,26.1724,8304400.0],["2005-07-26",26.2262,26.2486,25.9303,25.9392,7062600.0],["2005-07-27",25.9392,26.1769,25.8092,26.1544,5854900.0],["2005-07-28",26.3876,26.4863,26.0737,26.428,6822400.0],["2005-07-29",26.5311,26.7553,25.9572,26.011,8964200.0],["2005-08-01",26.0558,26.3204,25.9123,26.1993,7251100.0],["2005-08-02",26.2576,26.7688,26.1814,26.706,15027600.0],["2005-08-03",26.7912,27.2126,26.7912,27.0602,17656300.0],["2005-08-04",27.0602,27.3516,27.0019,27.0871,9179400.0],["2005-08-05",27.0826,27.1947,26.9616,27.0557,6788600.0],["2005-08-08",27.2395,27.8807,27.2351,27.4682,10252000.0],["2005-08-09",27.5758,27.7507,27.3696,27.4503,6873400.0],["2005-08-10",27.7238,28.0915,27.522,28.0153,15038200.0],["2005-08-11",28.0153,28.3067,27.8045,28.0242,10127300.0],["2005-08-12",28.0646,28.0915,27.8,27.9256,6603000.0],["2005-08-15",27.8135,28.0018,27.7776,27.8583,6899600.0],["2005-08-16",27.6745,27.818,27.3247,27.3247,8909100.0],["2005-08-17",27.2796,27.5777,26.8278,26.9408,10441800.0],["2005-08-18",26.742,26.9724,26.5162,26.8685,8742400.0],["2005-08-19",27.0131,27.2389,26.9905,27.0673,8901700.0],["2005-08-22",27.2841,27.519,27.0537,27.257,6913300.0],["2005-08-23",27.3067,27.4106,26.9092,27.135,6602100.0],["2005-08-24",27.2208,27.2796,26.9498,27.0266,8274900.0],["2005-08-25",26.9227,27.1305,26.7511,27.0311,5930000.0],["2005-08-26",26.9814,27.0718,26.8188,26.8233,6095500.0],["2005-08-29",27.0085,27.135,26.6562,26.8821,6902400.0],["2005-08-30",26.9182,27.3744,26.9001,27.3473,9513500.0],["2005-08-31",27.2434,28.0475,27.2344,27.7358,13775300.0],["2005-09-01",28.4586,28.5128,27.8713,28.3276,10959400.0],["2005-09-02",28.3276,28.3276,28.0068,28.1424,8629800.0],["2005-09-06",28.2417,28.3456,27.8578,28.1604,7457700.0],["2005-09-07",28.1604,28.6167,28.0249,28.174,8905200.0],["2005-09-08",27.9391,28.3095,27.8804,28.0339,6704400.0],["2005-09-09",28.1966,28.8516,28.1966,28.8245,9141000.0],["2005-09-12",28.8245,28.8651,28.5218,28.5941,10514100.0],["2005-09-13",28.6212,28.7251,28.1559,28.174,9950400.0],["2005-09-14",28.2508,28.5037,28.1649,28.2553,8956600.0],["2005-09-15",28.4134,28.4902,27.8804,28.2101,8014400.0],["2005-09-16",28.4224,28.6618,28.3863,28.6302,11796800.0],["2005-09-19",28.7296,29.1542,28.7296,29.0503,7488800.0],["2005-09-20",29.0503,29.2581,28.7793,28.9284,6566400.0],["2005-09-21",29.1813,29.3575,28.9103,29.0322,7294500.0],["2005-09-22",29.3259,29.3575,28.3682,28.8064,7655400.0],["2005-09-23",28.707,28.7567,28.3773,28.5805,7777500.0],["2005-09-26",28.5083,29.1858,28.5083,29.0187,6196600.0],["2005-09-27",29.0458,29.1768,28.7251,28.9916,6161300.0],["2005-09-28",29.2265,29.362,28.9871,29.353,6452700.0],["2005-09-29",29.353,29.8047,29.2401,29.7099,8786500.0],["2005-09-30",29.6737,29.6782,29.2355,29.2401,6603800.0],["2005-10-03",29.4749,29.5834,28.9645,29.1136,6762500.0],["2005-10-04",29.1181,29.1181,28.323,28.3863,9170500.0],["2005-10-05",28.3863,28.5037,27.8216,28.0249,13492100.0],["2005-10-06",27.8713,27.9888,26.6562,27.1034,18288700.0],["2005-10-07",27.2705,27.5551,27.0221,27.5551,9934900.0],["2005-10-10",27.5325,27.5506,27.013,27.2525,7101400.0],["2005-10-11",27.3112,28.3637,27.3112,28.0746,11535400.0],["2005-10-12",28.0159,28.2959,27.4422,27.5371,8931400.0],["2005-10-13",27.397,27.4648,26.3987,26.8956,13801000.0],["2005-10-14",26.7059,26.9859,26.1096,26.8685,13246300.0],["2005-10-17",27.0989,27.2931,26.7917,27.0808,7443900.0],["2005-10-18",26.6969,26.8595,25.8792,25.8792,10332700.0],["2005-10-19",25.9379,26.4258,25.4546,26.3535,12145100.0],["2005-10-20",26.2542,26.3264,24.8538,25.1836,20081500.0],["2005-10-21",25.1926,26.0193,25.0706,25.432,11869500.0],["2005-10-24",25.4365,26.1638,25.3236,26.1232,8080400.0],["2005-10-25",26.1774,26.6562,25.938,26.5026,9632600.0],["2005-10-26",26.471,26.8685,25.9741,26.0464,13043500.0],["2005-10-27",26.1954,26.2993,25.4591,25.5224,10388800.0],["2005-10-28",25.6805,25.9696,24.7544,25.9199,13310800.0],["2005-10-31",26.0012,26.3264,25.4817,25.7799,11141300.0],["2005-11-01",25.7799,26.1954,25.6669,26.0373,7505800.0],["2005-11-02",25.9922,26.4755,25.8476,26.4348,7410300.0],["2005-11-03",26.5568,26.9137,26.4123,26.8685,8820100.0],["2005-11-04",26.8685,26.8685,26.0193,26.2045,9375600.0],["2005-11-07",26.2045,26.2045,25.6985,25.9289,8421300.0],["2005-11-08",25.8205,26.1909,25.7753,26.1367,5248000.0],["2005-11-09",26.1322,26.3129,25.6398,25.6443,10957900.0],["2005-11-10",25.5856,25.7392,24.8448,25.4004,15663000.0],["2005-11-11",25.3236,25.7392,25.3191,25.5811,11539000.0],["2005-11-14",25.7256,25.9334,25.4411,25.5675,10453900.0],["2005-11-15",25.7437,26.2496,25.5675,25.6082,10658800.0],["2005-11-16",25.631,26.1273,25.5718,26.0226,8745800.0],["2005-11-17",26.2275,26.446,25.9907,26.1637,10257100.0],["2005-11-18",26.4096,26.5143,25.9998,26.4597,8080400.0],["2005-11-21",26.528,26.8604,26.5098,26.7966,8741400.0],["2005-11-22",26.8649,26.9742,26.5872,26.9196,8163700.0],["2005-11-23",26.8649,26.997,26.5007,26.7329,6801400.0],["2005-11-25",26.8877,26.9378,26.6509,26.6555,2346700.0],["2005-11-28",26.5826,26.6099,26.0043,26.0362,6936500.0],["2005-11-29",26.1728,26.4415,26.0726,26.1227,7474900.0],["2005-11-30",26.1683,26.5007,26.0453,26.0954,7812000.0],["2005-12-01",26.273,26.7875,26.2366,26.7329,6640600.0],["2005-12-02",26.8057,27.0744,26.5644,26.9469,7827100.0],["2005-12-05",27.0789,27.3385,26.9788,27.1564,7668800.0],["2005-12-06",27.1791,27.5388,26.9332,27.3112,7472700.0],["2005-12-07",27.3521,27.5479,26.915,27.0015,6742100.0],["2005-12-08",27.0061,27.3112,26.9742,27.1472,9596200.0],["2005-12-09",27.0562,27.0562,26.7374,26.783,8588900.0],["2005-12-12",26.9378,27.2246,26.8239,27.129,6617000.0],["2005-12-13",27.2747,27.2838,26.742,26.8012,7918800.0],["2005-12-14",26.8422,27.0471,26.8194,26.9924,8841000.0],["2005-12-15",26.9924,26.9924,26.5826,26.874,7054900.0],["2005-12-16",26.8923,26.9514,26.1592,26.1865,10021200.0],["2005-12-19",26.2684,26.3504,25.8131,25.8404,9568000.0],["2005-12-20",26.0317,26.0908,25.8359,25.8951,8698800.0],["2005-12-21",26.1728,26.3777,25.8951,25.9634,10767000.0],["2005-12-22",25.977,26.1546,25.9269,26.0043,7111600.0],["2005-12-23",26.0043,26.1774,25.7311,26.0134,3979100.0],["2005-12-27",25.9543,25.9634,25.2439,25.4488,9578200.0],["2005-12-28",25.5581,25.936,25.4488,25.8177,6665200.0],["2005-12-29",25.8313,26.0863,25.6993,25.7129,4633700.0],["2005-12-30",25.7129,26.018,25.4716,25.8495,5904400.0],["2006-01-03",26.0681,26.9105,25.9816,26.9014,13296000.0],["2006-01-04",26.9014,26.9014,26.6054,26.824,8838700.0],["2006-01-05",26.7192,26.8467,26.3413,26.4961,8634800.0],["2006-01-06",26.8422,27.1245,26.6782,26.9788,9609000.0],["2006-01-09",27.088,27.129,26.66,26.8422,6442300.0],["2006-01-10",26.7556,27.0835,26.7511,26.9742,6969000.0],["2006-01-11",26.9651,27.3203,26.7056,27.2474,6451300.0],["2006-01-12",27.3203,27.5889,27.1427,27.2702,7535200.0],["2006-01-13",27.2702,27.6026,27.2064,27.4842,5867900.0],["2006-01-17",27.7301,28.1854,27.6481,28.1672,8751800.0],["2006-01-18",28.2218,28.2309,27.5297,27.7301,8984000.0],["2006-01-19",27.5024,28.1171,27.4159,28.0488,7877800.0],["2006-01-20",28.2309,28.4267,27.6618,27.8302,11189300.0],["2006-01-23",27.8166,28.404,27.557,28.3266,8962800.0],["2006-01-24",28.2537,28.5588,28.1399,28.2537,8400100.0],["2006-01-25",28.3675,28.4814,27.5616,27.894,12446800.0],["2006-01-26",28.0033,28.0033,27.3703,27.4204,14414400.0],["2006-01-27",27.3658,27.6663,27.2292,27.4933,16687800.0],["2006-01-30",27.7073,27.7073,27.2338,27.6618,12625000.0],["2006-01-31",27.507,27.5935,26.9879,27.038,15266500.0],["2006-02-01",27.038,27.2292,26.6828,26.7283,11121300.0],["2006-02-02",26.7329,26.8877,26.2958,26.6418,9142700.0],["2006-02-03",26.4642,26.7238,26.1227,26.1819,11274800.0],["2006-02-06",26.4096,27.0562,26.4096,26.7921,9908000.0],["2006-02-07",26.6555,26.6555,26.2274,26.2912,9927100.0],["2006-02-08",26.2912,26.4915,25.8632,26.3595,9877700.0],["2006-02-09",26.4642,26.8513,25.8313,25.9087,11167100.0],["2006-02-10",26.1,26.1774,25.4989,25.7767,12130600.0],["2006-02-13",25.7858,26.2229,25.6583,25.7812,8094000.0],["2006-02-14",25.6343,25.8409,25.4324,25.5747,12426900.0],["2006-02-15",25.6344,25.873,25.4737,25.6848,11940500.0],["2006-02-16",25.7491,25.974,25.6848,25.8409,10606900.0],["2006-02-17",26.0612,26.3412,25.8409,26.2402,10893000.0],["2006-02-21",26.6166,26.8048,26.3871,26.5753,9605400.0],["2006-02-22",26.5753,26.5753,26.1209,26.2723,7623200.0],["2006-02-23",26.2081,26.5064,26.0658,26.2264,9232800.0],["2006-02-24",26.4192,26.6074,26.3458,26.4605,8450000.0],["2006-02-27",26.4605,26.4927,26.1851,26.2081,6204800.0],["2006-02-28",26.0199,26.0887,25.8088,25.9235,8858000.0],["2006-03-01",26.0337,26.2953,25.9923,26.2723,7391900.0],["2006-03-02",26.2723,26.433,25.9327,26.1668,10056900.0],["2006-03-03",26.0796,26.3641,26.0107,26.1484,9471600.0],["2006-03-06",26.0474,26.0979,25.616,25.6344,9684300.0],["2006-03-07",25.6343,25.6757,25.2213,25.3911,10783000.0],["2006-03-08",25.3911,25.5334,24.8541,25.2993,14190200.0],["2006-03-09",25.4599,25.5196,24.9918,24.9918,11726300.0],["2006-03-10",24.8541,25.0606,24.6751,24.8219,11114000.0],["2006-03-13",25.0285,25.4186,24.9046,25.3268,10585600.0],["2006-03-14",25.336,25.9189,25.258,25.8638,10098600.0],["2006-03-15",25.9327,25.9786,25.5563,25.9327,8740200.0],["2006-03-16",25.9373,26.6349,25.8317,26.5018,11252700.0],["2006-03-17",26.612,26.6395,26.1714,26.2448,9385900.0],["2006-03-20",26.1622,26.3595,26.0015,26.0474,6876200.0],["2006-03-21",25.9786,26.2081,25.772,25.9648,6231400.0],["2006-03-22",25.896,26.2723,25.8179,25.9281,6398400.0],["2006-03-23",26.0061,26.1025,25.795,25.9924,7381200.0],["2006-03-24",26.0245,26.5294,26.0015,26.4238,9533000.0],["2006-03-27",26.5523,26.8139,26.3136,26.7175,7296100.0],["2006-03-28",26.8094,27.0205,26.5385,26.5569,8749800.0],["2006-03-29",26.4146,27.0021,26.4146,26.9103,7322100.0],["2006-03-30",26.9654,27.2133,26.8048,26.8553,6748300.0],["2006-03-31",26.7405,26.8139,26.4651,26.6074,7363200.0],["2006-04-03",26.7818,27.172,26.7267,26.7772,6919400.0],["2006-04-04",26.7818,27.149,26.6487,27.0388,5795800.0],["2006-04-05",27.0388,27.3142,26.9011,27.3096,6873800.0],["2006-04-06",27.3785,27.4657,27.0618,27.2683,5212200.0],["2006-04-07",27.3923,27.3969,26.8002,26.9195,6880500.0],["2006-04-10",27.1444,27.4565,27.1306,27.4106,7380200.0],["2006-04-11",27.4932,27.7824,27.2087,27.2913,7476800.0],["2006-04-12",27.1765,27.429,26.8277,26.9287,7136800.0],["2006-04-13",26.8048,27.0572,26.6212,26.9792,5250200.0],["2006-04-17",27.1628,27.3005,27.0802,27.227,5121900.0],["2006-04-18",27.4703,27.9798,27.4703,27.9385,9218000.0],["2006-04-19",27.764,28.1955,27.5896,28.0027,8220700.0],["2006-04-20",27.8604,27.966,27.2592,27.5529,8970100.0],["2006-04-21",27.7549,28.2322,27.5896,28.2184,10951000.0],["2006-04-24",28.2597,28.3148,27.8926,27.9935,11450400.0],["2006-04-25",28.1771,28.4296,27.5667,27.7273,9434400.0],["2006-04-26",27.7365,28.3607,27.5391,27.6401,11277400.0],["2006-04-27",27.3785,27.989,26.9425,27.53,9758600.0],["2006-04-28",27.7686,28.1771,27.7227,28.0073,8885500.0],["2006-05-01",28.2827,28.4571,28.0486,28.0762,7225800.0],["2006-05-02",28.2598,28.8932,28.1771,28.8243,8404900.0],["2006-05-03",28.7968,28.7968,28.1909,28.4112,8684100.0],["2006-05-04",28.2735,28.6637,28.0211,28.4571,9835300.0],["2006-05-05",28.6774,28.8702,28.4479,28.6178,8666800.0],["2006-05-08",28.4571,28.6178,28.1266,28.4617,6501300.0],["2006-05-09",28.4387,28.9987,28.4066,28.8518,15199900.0],["2006-05-10",28.8289,28.8977,28.5122,28.861,10326500.0],["2006-05-11",29.0033,29.2144,28.6866,28.783,12982200.0],["2006-05-12",28.8014,28.8289,28.0762,28.1726,12274500.0],["2006-05-15",27.7273,28.2735,27.5208,27.7962,12016800.0],["2006-05-16",27.9063,28.3745,27.7457,28.0073,9440100.0],["2006-05-17",27.7851,28.2064,26.9796,27.2851,11008500.0],["2006-05-18",27.2851,27.6138,27.174,27.174,8819400.0],["2006-05-19",27.1787,27.4518,26.5861,27.0676,11406800.0],["2006-05-22",26.85,27.1972,26.3963,26.9518,10186800.0],["2006-05-23",27.299,27.5907,26.8268,26.8963,8480700.0],["2006-05-24",26.7759,27.0861,26.2158,26.6648,13293100.0],["2006-05-25",27.0583,27.6555,26.8639,27.5397,11080200.0],["2006-05-26",27.5907,27.7434,27.4101,27.6971,5325600.0],["2006-05-30",27.7758,27.8129,27.0398,27.0583,7821700.0],["2006-05-31",27.0676,27.6971,27.0676,27.6786,12303800.0],["2006-06-01",27.6231,27.8684,27.3407,27.7666,11501600.0],["2006-06-02",27.9656,28.1693,27.6971,28.123,11399900.0],["2006-06-05",28.3591,28.373,27.4611,27.4749,8690000.0],["2006-06-06",27.4796,27.6462,27.0814,27.2805,10554600.0],["2006-06-07",27.1787,27.6416,26.4611,26.4657,13807800.0],["2006-06-08",26.2806,26.85,25.651,26.7852,15265800.0],["2006-06-09",26.8315,26.9981,26.5352,26.6324,12866100.0],["2006-06-12",26.7944,27.0398,26.5259,26.6602,10809600.0],["2006-06-13",26.6602,26.924,26.2435,26.2852,14723900.0],["2006-06-14",26.4565,26.7805,26.3408,26.7713,9987700.0],["2006-06-15",26.9889,27.6555,26.9518,27.512,11799900.0],["2006-06-16",27.3592,27.4564,26.8963,27.1787,12494500.0],["2006-06-19",27.1833,27.1833,26.438,26.6231,8140200.0],["2006-06-20",26.7389,27.0259,26.5861,26.6231,7998400.0],["2006-06-21",26.6278,27.4009,26.6139,26.9796,7878200.0],["2006-06-22",27.0537,27.299,26.8361,27.1555,6290400.0],["2006-06-23",27.2018,27.4425,27.1555,27.1787,6558900.0],["2006-06-26",27.1833,27.7064,27.0907,27.6277,5870000.0],["2006-06-27",27.7758,28.4193,27.7573,27.8221,7787700.0],["2006-06-28",27.9379,28.461,27.9379,28.4054,8304000.0],["2006-06-29",28.5073,29.1554,28.4795,28.91,9986800.0],["2006-06-30",28.91,29.0258,28.6786,28.7295,8103100.0],["2006-07-03",28.8267,29.1646,28.8221,29.0489,3133300.0],["2006-07-05",29.0535,29.6415,28.9563,29.572,9895500.0],["2006-07-06",29.572,29.9053,29.4794,29.6183,8434200.0],["2006-07-07",29.697,30.0905,29.3174,29.4794,8958300.0],["2006-07-10",29.4424,29.859,29.3452,29.7526,6305000.0],["2006-07-11",29.8729,30.3405,29.8683,30.2294,8775700.0],["2006-07-12",30.3451,30.5025,29.859,30.0303,9700200.0],["2006-07-13",30.1183,30.4655,30.0396,30.0627,10201800.0],["2006-07-14",30.3127,30.9191,30.2942,30.7293,14930500.0],["2006-07-17",30.4192,30.7108,29.8729,30.0303,10740900.0],["2006-07-18",30.2757,30.5858,29.9933,30.3451,8677300.0],["2006-07-19",30.3451,30.7108,30.1183,30.5488,9964200.0],["2006-07-20",30.5766,30.6645,30.1831,30.2386,8366600.0],["2006-07-21",30.4516,30.4516,29.8174,29.8359,10087800.0],["2006-07-24",29.9285,30.8497,29.9285,30.6784,8368400.0],["2006-07-25",30.7479,31.0904,30.4608,30.9932,8346300.0],["2006-07-26",30.9978,31.4839,30.9006,31.2478,8369300.0],["2006-07-27",31.683,31.6969,31.2663,31.3543,9268500.0],["2006-07-28",30.6923,30.7617,30.0581,30.5766,15358000.0],["2006-07-31",30.4146,30.6414,30.2062,30.4516,9143300.0],["2006-08-01",30.4238,30.7617,30.2109,30.6692,7228700.0],["2006-08-02",30.7849,31.0534,30.4516,30.5395,10020300.0],["2006-08-03",30.4331,30.6182,30.322,30.322,10382000.0],["2006-08-04",30.5395,30.5719,30.072,30.396,7626500.0],["2006-08-07",30.5164,31.0302,30.4655,30.9376,9229100.0],["2006-08-08",30.9423,31.2154,30.8821,31.1089,8544700.0],["2006-08-09",31.2525,31.5904,31.1645,31.2386,10704900.0],["2006-08-10",31.1506,31.3358,30.9469,31.1784,8830800.0],["2006-08-11",31.1784,31.4747,31.0673,31.4098,5109000.0],["2006-08-14",31.2478,31.2987,30.7478,31.0395,6260600.0],["2006-08-15",31.3635,31.3635,30.7849,30.9515,7278400.0],["2006-08-16",31.2595,31.2595,30.303,30.5177,9467500.0],["2006-08-17",30.2424,30.8722,30.2424,30.8629,11987700.0],["2006-08-18",30.9562,31.4041,30.8676,31.3808,9074300.0],["2006-08-21",31.4554,31.5161,31.1335,31.2081,7934000.0],["2006-08-22",31.0728,31.1568,30.8909,31.0495,6892000.0],["2006-08-23",30.9982,31.0915,30.5223,30.6436,7566200.0],["2006-08-24",30.6436,31.1335,30.6156,31.1335,5336500.0],["2006-08-25",31.1662,31.4881,31.1242,31.1522,4349400.0],["2006-08-28",30.9375,31.0262,30.7276,30.8676,5449300.0],["2006-08-29",30.7789,30.7929,30.387,30.6716,7134000.0],["2006-08-30",30.6763,30.7369,29.9298,30.415,9205200.0],["2006-08-31",30.415,30.415,30.0231,30.0464,6609700.0],["2006-09-01",30.1957,30.2797,29.9951,30.247,6277300.0],["2006-09-05",30.6669,31.3294,30.4896,30.9515,13338500.0],["2006-09-06",30.8349,30.9702,30.373,30.429,11065400.0],["2006-09-07",30.331,31.0029,30.3217,30.513,7998200.0],["2006-09-08",30.513,30.541,29.9158,29.9624,6574500.0],["2006-09-11",29.6872,29.7105,28.6374,28.9267,18665200.0],["2006-09-12",28.9267,29.076,28.4415,28.6421,11857200.0],["2006-09-13",28.7447,29.2066,28.6841,29.1086,9513200.0],["2006-09-14",29.1413,29.2906,28.6934,28.95,8014800.0],["2006-09-15",28.9547,28.9687,28.5721,28.8287,10521900.0],["2006-09-18",28.9267,29.4865,28.796,29.3232,8206300.0],["2006-09-19",29.3979,29.4632,28.7027,28.8754,7752300.0],["2006-09-20",28.88,29.0153,28.3948,28.4041,9623200.0],["2006-09-21",28.4975,29.1086,28.4975,28.95,9061000.0],["2006-09-22",29.0667,29.1273,28.5861,28.8987,7444100.0],["2006-09-25",28.6747,29.3139,28.3295,29.0107,10800900.0],["2006-09-26",29.0107,29.7198,28.9453,29.6685,10870500.0],["2006-09-27",29.7851,30.2097,29.5239,29.9531,12291600.0],["2006-09-28",29.9111,30.289,29.8971,30.1071,9956300.0],["2006-09-29",30.0464,30.3917,29.8645,30.261,6797400.0],["2006-10-02",30.2797,30.4896,30.0744,30.0977,7955600.0],["2006-10-03",29.8598,29.8644,29.3559,29.3652,12808700.0],["2006-10-04",29.5099,29.8271,29.0293,29.7198,11281000.0],["2006-10-05",29.9204,30.0791,29.5892,29.8038,9577800.0],["2006-10-06",29.6358,29.8038,29.2999,29.7012,8886400.0],["2006-10-09",29.8691,29.9484,29.4586,29.5052,7807100.0],["2006-10-10",29.4352,29.8225,29.3932,29.8131,10930900.0],["2006-10-11",29.6872,29.7805,29.3932,29.4399,9417600.0],["2006-10-12",29.6218,29.9344,29.5379,29.8691,8136600.0],["2006-10-13",30.0278,30.1957,29.8318,29.9531,7704500.0],["2006-10-16",30.0511,30.4197,29.9438,30.3497,7813300.0],["2006-10-17",30.3777,30.4103,30.1911,30.2937,6809000.0],["2006-10-18",30.2984,30.5223,29.9811,30.1397,8085200.0],["2006-10-19",30.2331,30.625,30.0278,30.625,7052200.0],["2006-10-20",30.7136,30.7369,30.289,30.457,9599500.0],["2006-10-23",30.2984,30.625,30.1071,30.625,6606100.0],["2006-10-24",30.6249,31.2735,30.541,31.2081,9061900.0],["2006-10-25",31.1008,31.8473,30.9889,31.5301,11946400.0],["2006-10-26",31.8567,31.9593,31.3901,31.4928,8884500.0],["2006-10-27",31.7494,31.95,31.4554,31.5767,8888200.0],["2006-10-30",31.3574,31.5767,30.8022,30.9749,8869400.0],["2006-10-31",30.8396,31.4228,30.6809,31.3528,10721500.0],["2006-11-01",31.3528,31.5207,31.0309,31.2501,7874500.0],["2006-11-02",31.2361,31.6747,31.0402,31.6281,9013600.0],["2006-11-03",31.726,32.3466,31.726,32.1506,8608400.0],["2006-11-06",32.2159,32.6312,32.0806,32.5518,10218800.0],["2006-11-07",32.5892,32.6218,32.0246,32.1506,9893000.0],["2006-11-08",32.006,32.5565,32.006,32.4305,9312600.0],["2006-11-09",32.5938,32.8458,32.4445,32.7525,11484500.0],["2006-11-10",32.7991,32.8411,32.2579,32.4445,8790400.0],["2006-11-13",32.4445,33.0464,32.2206,32.8225,8858100.0],["2006-11-14",32.8738,32.9718,32.6125,32.8365,8066700.0],["2006-11-15",32.8317,33.1984,32.7001,32.8787,8780000.0],["2006-11-16",33.048,33.1185,32.1925,32.2207,9311100.0],["2006-11-17",32.0139,32.5638,31.8964,32.4792,10323100.0],["2006-11-20",32.357,32.8599,32.3053,32.545,7456100.0],["2006-11-21",32.7048,33.0527,32.6437,33.0057,7708400.0],["2006-11-22",33.0057,33.1373,32.4416,32.7142,7388400.0],["2006-11-24",32.4181,32.8082,32.31,32.357,2883700.0],["2006-11-27",32.5685,32.7471,32.1502,32.3147,9568100.0],["2006-11-28",32.3805,32.9352,32.3617,32.8458,7682000.0],["2006-11-29",32.9962,33.8423,32.8599,33.3958,10238300.0],["2006-11-30",33.4898,34.2935,33.4428,33.9927,11974600.0],["2006-12-01",33.9974,34.4346,33.7624,34.364,10402900.0],["2006-12-04",34.364,34.5662,34.1713,34.5474,7489600.0],["2006-12-05",34.6226,34.8623,34.2089,34.7589,8262900.0],["2006-12-06",34.7119,34.9751,34.5474,34.5756,10276400.0],["2006-12-07",34.6226,34.7824,34.3359,34.4628,7181300.0],["2006-12-08",34.6038,34.7824,34.2042,34.2324,7637300.0],["2006-12-11",34.2324,34.8012,34.1525,34.6414,7986000.0],["2006-12-12",34.9986,35.0503,34.4863,34.7119,9241400.0],["2006-12-13",35.0315,35.1208,34.7213,34.9704,7637100.0],["2006-12-14",35.1208,35.8165,34.9939,35.7084,9234800.0],["2006-12-15",35.7177,35.7742,35.243,35.431,9534400.0],["2006-12-18",35.2994,35.4545,34.4298,34.4675,9217200.0],["2006-12-19",34.3029,35.1537,34.0773,35.0127,9201300.0],["2006-12-20",34.9986,35.2101,34.538,34.6179,8691800.0],["2006-12-21",34.6226,34.8576,34.0961,34.4205,7539900.0],["2006-12-22",34.4533,34.5521,34.1525,34.1854,4486600.0],["2006-12-26",34.1431,34.5004,34.0914,34.3546,4007500.0],["2006-12-27",34.444,34.8482,34.4346,34.8012,5114800.0],["2006-12-28",34.9046,35.0221,34.7871,34.914,4057500.0],["2006-12-29",34.7307,34.8294,34.5474,34.5615,5410000.0],["2007-01-03",34.2042,34.4157,33.1608,33.3582,12719600.0],["2007-01-04",33.3253,33.3488,32.7142,33.0339,10825300.0],["2007-01-05",33.0338,33.4287,32.9586,33.1608,9618000.0],["2007-01-08",33.4005,33.6355,32.9022,33.5838,9435100.0],["2007-01-09",33.3629,33.5321,32.8317,33.1984,10500000.0],["2007-01-10",32.7847,33.048,32.3993,32.6249,11936700.0],["2007-01-11",32.5826,33.4381,32.1878,32.2865,12407200.0],["2007-01-12",32.4792,33.1937,32.4792,33.0668,9345000.0],["2007-01-16",32.9399,33.2313,32.5403,32.7471,8281700.0],["2007-01-17",32.7659,33.3112,32.6672,33.2877,10545100.0],["2007-01-18",33.2924,33.7671,32.9116,33.3347,10648300.0],["2007-01-19",33.5274,34.0256,33.2783,33.9927,9983800.0],["2007-01-22",34.082,34.1243,33.3488,33.4757,11969100.0],["2007-01-23",33.659,34.4298,33.6543,34.1055,9268800.0],["2007-01-24",34.0726,34.4299,33.7013,34.2372,7061700.0],["2007-01-25",34.0773,34.2089,33.5039,33.6167,8441500.0],["2007-01-26",33.9081,34.0162,33.4804,33.6073,7266600.0],["2007-01-29",33.612,33.9833,33.4851,33.6214,6323100.0],["2007-01-30",33.8188,34.3453,33.7718,34.3453,6398000.0],["2007-01-31",34.3077,34.5192,33.9786,34.256,9757800.0],["2007-02-01",34.4299,35.2336,34.3594,35.0033,10956200.0],["2007-02-02",34.6884,35.0738,34.4534,34.8012,7377300.0],["2007-02-05",34.8059,34.9187,34.5286,34.679,8431500.0],["2007-02-06",34.8529,34.867,34.2841,34.4863,8374800.0],["2007-02-07",34.7213,34.8247,34.0961,34.1431,9573100.0],["2007-02-08",34.0585,34.7448,33.8846,34.6649,10159500.0],["2007-02-09",34.7495,34.7824,34.3405,34.4628,6502300.0],["2007-02-12",34.3593,34.3922,33.7906,33.9927,12468000.0],["2007-02-13",34.1854,34.2936,34.0632,34.2324,7909300.0],["2007-02-14",34.3887,34.578,33.9815,34.1756,7907900.0],["2007-02-15",34.1141,34.1141,33.688,33.7827,10225000.0],["2007-02-16",33.617,33.8206,33.4797,33.5223,9619000.0],["2007-02-20",33.4466,33.4466,33.1483,33.1957,9347500.0],["2007-02-21",33.1957,33.3235,32.7601,33.1104,13256400.0],["2007-02-22",33.1483,33.5933,33.0631,33.456,8403100.0],["2007-02-23",33.7022,33.7448,33.4087,33.6454,7862500.0],["2007-02-26",33.8111,34.0951,33.6738,33.8064,7451800.0],["2007-02-27",33.475,33.7164,32.2015,32.4666,13910000.0],["2007-02-28",32.4713,33.0205,32.3625,32.4382,14002600.0],["2007-03-01",31.8701,32.4382,30.7671,32.0027,14150400.0],["2007-03-02",31.9932,32.0737,31.3967,31.6192,10827100.0],["2007-03-05",31.3399,31.8748,31.2499,31.4488,11700900.0],["2007-03-06",31.8512,32.0547,31.6097,32.0358,11528000.0],["2007-03-07",32.0974,33.0489,31.9885,32.3483,12789500.0],["2007-03-08",32.6418,32.6938,32.1873,32.4098,10777500.0],["2007-03-09",32.585,32.6844,32.192,32.4145,7668900.0],["2007-03-12",32.4145,32.7601,32.2204,32.585,9416400.0],["2007-03-13",32.585,32.9495,31.9932,32.1163,9446000.0],["2007-03-14",32.3341,32.495,31.7565,32.3435,11393700.0],["2007-03-15",32.2867,32.8027,32.1021,32.6039,9996200.0],["2007-03-16",32.7791,32.9022,32.0784,32.2299,12720300.0],["2007-03-19",32.4666,33.0205,32.4382,32.8453,13988200.0],["2007-03-20",32.8501,33.2051,32.7554,33.1625,8243100.0],["2007-03-21",33.3188,33.8443,33.1625,33.7732,10162300.0],["2007-03-22",33.8727,34.7769,33.7496,34.526,13192000.0],["2007-03-23",34.7437,35.0751,34.6538,34.8905,10883900.0],["2007-03-26",35.0988,35.2929,34.8005,35.2219,10111300.0],["2007-03-27",35.0372,35.2077,34.8526,35.113,8548500.0],["2007-03-28",35.255,35.3544,34.9189,35.0704,10237200.0],["2007-03-29",35.2029,35.4965,35.184,35.4822,10247800.0],["2007-03-30",35.416,35.416,34.739,35.0136,8510300.0],["2007-04-02",35.0562,35.5296,35.0562,35.4254,8192300.0],["2007-04-03",35.3213,35.7852,35.255,35.6669,9357500.0],["2007-04-04",35.5627,35.861,35.3402,35.7663,6622200.0],["2007-04-05",35.771,35.932,35.6574,35.7947,6305100.0],["2007-04-09",35.6574,36.1687,35.5675,35.7379,6408600.0],["2007-04-10",35.8799,36.5569,35.8136,36.4717,8825600.0],["2007-04-11",36.4717,36.6753,36.1971,36.2444,10747700.0],["2007-04-12",36.3344,36.5616,36.1166,36.5332,8049600.0],["2007-04-13",36.6895,36.6895,36.2871,36.4575,7265500.0],["2007-04-16",36.5711,36.9119,36.3012,36.8646,8308200.0],["2007-04-17",36.9262,37.196,36.7084,36.9072,8811700.0],["2007-04-18",36.7131,36.983,36.5948,36.8173,7045400.0],["2007-04-19",36.6753,36.7557,36.3249,36.3628,8013400.0],["2007-04-20",36.59,37.2244,36.4811,37.1392,15622000.0],["2007-04-23",36.9546,37.3428,36.6421,36.7178,12242700.0],["2007-04-24",36.5048,36.8362,36.4101,36.5001,9003600.0],["2007-04-25",36.7273,37.3664,36.7131,37.0777,10924600.0],["2007-04-26",37.0066,37.106,36.5948,37.0114,10424500.0],["2007-04-27",37.125,37.1629,36.6137,36.964,8119700.0],["2007-04-30",36.9687,37.4327,36.8125,36.8267,11191300.0],["2007-05-01",36.912,37.2244,36.6516,37.0918,9242100.0],["2007-05-02",37.1534,37.3901,36.964,37.2291,6413800.0],["2007-05-03",37.2339,37.8067,37.1297,37.6647,7087700.0],["2007-05-04",37.7783,38.0387,37.3049,37.5416,7749200.0],["2007-05-07",37.2244,37.7309,37.1676,37.6741,7298200.0],["2007-05-08",37.5984,37.9629,37.338,37.8967,7018200.0],["2007-05-09",37.8351,37.8588,37.3475,37.7546,7409000.0],["2007-05-10",37.6457,37.7215,36.9972,37.0161,7882900.0],["2007-05-11",37.1629,37.9345,37.1629,37.8919,8427500.0],["2007-05-14",37.873,38.318,37.7925,38.2849,12527500.0],["2007-05-15",38.318,38.5216,38.1618,38.2186,9846800.0],["2007-05-16",38.2186,38.5905,37.9611,38.4951,9402800.0],["2007-05-17",38.5047,39.1007,38.2424,38.8432,7783600.0],["2007-05-18",39.0387,39.5394,39.0054,39.506,11114500.0],["2007-05-21",39.63,39.8446,39.3773,39.4965,11359500.0],["2007-05-22",39.4965,39.6872,39.1198,39.1865,9214900.0],["2007-05-23",39.1866,39.5347,38.705,38.8146,14228400.0],["2007-05-24",38.9434,39.0435,38.0278,38.1327,13263200.0],["2007-05-25",38.3378,38.6859,38.2806,38.6859,6839500.0],["2007-05-29",38.6143,38.6239,38.147,38.4856,7964700.0],["2007-05-30",38.4141,39.239,38.2234,39.22,10776900.0],["2007-05-31",39.1722,39.2724,38.6334,38.8575,11512700.0],["2007-06-01",38.9863,39.3487,38.9672,39.2104,7346300.0],["2007-06-04",39.1961,39.6968,39.1007,39.6395,7958100.0],["2007-06-05",39.4393,39.5966,39.1818,39.4488,7402100.0],["2007-06-06",39.4488,39.4488,38.8003,39.0006,7520900.0],["2007-06-07",38.9338,39.1293,38.1947,38.2424,10980300.0],["2007-06-08",38.1518,38.4999,37.7274,38.4761,8551500.0],["2007-06-11",38.4618,38.9958,38.2758,38.7955,6784500.0],["2007-06-12",38.7908,39.0101,38.3855,38.4141,7413800.0],["2007-06-13",38.5333,38.8861,38.4904,38.6954,9948700.0],["2007-06-14",38.8194,39.363,38.8146,39.2581,8437000.0],["2007-06-15",39.5108,39.8637,39.4631,39.6586,9432300.0],["2007-06-18",39.7063,40.0544,39.7063,39.7635,5996000.0],["2007-06-19",39.5728,39.9352,39.5537,39.7158,7033200.0],["2007-06-20",39.8637,39.9113,38.5094,38.6096,11012500.0],["2007-06-21",38.8575,39.5871,38.7955,39.506,10058700.0],["2007-06-22",39.506,39.549,38.8623,38.8862,13441500.0],["2007-06-25",38.8909,39.8923,38.8623,39.5537,12688600.0],["2007-06-26",39.8112,39.9495,39.2772,39.4345,13487200.0],["2007-06-27",39.2199,40.0544,38.9195,40.0019,10245400.0],["2007-06-28",40.4788,40.4788,39.9781,40.1402,8594200.0],["2007-06-29",40.4311,40.6218,39.8255,40.1688,10730000.0],["2007-07-02",40.3882,40.6648,40.2499,40.6028,8212100.0],["2007-07-03",39.8637,41.3371,39.8637,41.1654,4605600.0],["2007-07-05",41.3848,41.5517,40.7744,41.2799,8746800.0],["2007-07-06",41.2799,41.9427,41.2799,41.8092,11725300.0],["2007-07-09",41.7472,42.8201,41.6995,42.677,10646500.0],["2007-07-10",42.4386,43.0156,41.8711,42.4386,13871900.0],["2007-07-11",42.6675,43.3303,42.3003,43.273,12243200.0],["2007-07-12",43.3493,44.5223,43.273,44.489,12604300.0],["2007-07-13",44.5748,45.2996,44.2887,44.5033,9575600.0],["2007-07-16",44.5844,44.8466,43.5591,43.9263,10496400.0],["2007-07-17",44.3841,44.3841,43.2492,43.44,9741600.0],["2007-07-18",43.4352,44.551,43.2015,44.3841,11378500.0],["2007-07-19",44.5653,44.694,44.098,44.346,8423900.0],["2007-07-20",44.3459,44.4938,43.5735,43.9263,10331400.0],["2007-07-23",43.9502,44.4222,43.4638,44.1409,9655600.0],["2007-07-24",43.6974,43.9406,42.7104,42.8439,10963400.0],["2007-07-25",42.8487,43.7213,42.1763,43.4161,14151400.0],["2007-07-26",42.5626,43.13,41.1368,41.7043,17050200.0],["2007-07-27",42.1096,42.41,40.3405,40.6266,17074500.0],["2007-07-30",40.9365,41.4849,40.0019,41.2131,12117700.0],["2007-07-31",41.132,41.6995,40.6075,40.6552,11880000.0],["2007-08-01",40.4216,42.677,39.363,40.6123,21528500.0],["2007-08-02",40.2976,41.0081,39.3821,40.0019,15781800.0],["2007-08-03",39.9161,40.5312,38.4236,38.6334,15550400.0],["2007-08-06",38.7145,39.1389,37.3793,39.1103,17120400.0],["2007-08-07",38.7813,40.002,38.395,39.6634,15323400.0],["2007-08-08",39.568,40.8316,39.568,40.2118,14455100.0],["2007-08-09",39.6253,40.4073,38.6763,38.6763,15584400.0],["2007-08-10",38.2138,39.9257,37.8657,39.7778,13317300.0],["2007-08-13",40.1021,40.2022,39.1532,39.3153,10532900.0],["2007-08-14",39.6062,39.9113,39.1532,39.3153,15389400.0],["2007-08-15",39.4978,40.2469,38.5998,38.7823,12249800.0],["2007-08-16",38.3164,39.3585,37.5769,39.0848,19400800.0],["2007-08-17",40.1893,40.8664,39.7331,40.511,16210700.0],["2007-08-20",40.3382,41.0825,39.8676,40.7656,9238500.0],["2007-08-21",40.4054,40.9384,40.1317,40.4822,11327200.0],["2007-08-22",40.7271,41.0873,40.5062,41.0057,10251000.0],["2007-08-23",41.2026,41.5243,40.3814,41.0489,8665500.0],["2007-08-24",41.2506,42.0333,41.2506,41.8845,7682700.0],["2007-08-27",41.6011,41.9661,41.4619,41.7788,6390100.0],["2007-08-28",41.5867,41.6492,40.4822,40.4822,10059100.0],["2007-08-29",40.9144,41.9613,40.6647,41.6348,10047800.0],["2007-08-30",41.6347,42.0669,41.0777,41.87,7825700.0],["2007-08-31",42.4079,42.672,41.9997,42.1438,8155000.0],["2007-09-04",41.87,42.8689,41.8556,42.6096,9560000.0],["2007-09-05",42.4847,42.5711,42.1582,42.4319,9141400.0],["2007-09-06",42.4895,42.8977,42.3119,42.7056,8153100.0],["2007-09-07",42.2254,42.7536,41.87,42.0909,9780300.0],["2007-09-10",42.0477,42.3983,41.2554,41.8028,10479000.0],["2007-09-11",42.0237,42.8017,41.6347,42.5424,10124500.0],["2007-09-12",42.4607,43.1426,42.3935,42.8305,11089100.0],["2007-09-13",43.0514,43.6133,42.9986,43.2627,8966600.0],["2007-09-14",42.9313,43.8293,42.9169,43.5316,7973300.0],["2007-09-17",43.2243,43.959,43.2195,43.6661,7733600.0],["2007-09-18",43.7957,44.9146,43.6757,44.8234,9799900.0],["2007-09-19",44.9963,45.5917,44.9434,45.1932,11383700.0],["2007-09-20",45.1499,45.4428,45.0203,45.222,8196500.0],["2007-09-21",45.2748,45.7934,45.1932,45.5437,12637900.0],["2007-09-24",45.6205,45.8606,45.2316,45.3084,9028600.0],["2007-09-25",44.7033,44.9434,44.0166,44.1223,12501200.0],["2007-09-26",44.7465,44.8138,43.9254,44.4248,11794400.0],["2007-09-27",44.785,44.9626,44.6121,44.905,7408900.0],["2007-09-28",44.9242,45.3324,44.6601,44.9386,8880700.0],["2007-10-01",44.8042,45.3948,44.7897,45.3516,8942800.0],["2007-10-02",45.1019,45.1355,44.0934,44.4488,9137300.0],["2007-10-03",43.9446,44.1703,43.5892,43.9302,8754800.0],["2007-10-04",44.0118,44.1943,43.474,44.1031,6764800.0],["2007-10-05",44.2279,44.4536,43.983,44.3336,6498100.0],["2007-10-08",43.9638,44.1607,43.8437,43.9782,5658400.0],["2007-10-09",44.0982,44.6601,44.0262,44.564,8702300.0],["2007-10-10",43.3779,44.4104,43.3587,44.2183,11527500.0],["2007-10-11",44.4296,44.5737,43.2963,43.6997,9177800.0],["2007-10-12",43.9542,44.055,43.6421,43.8966,6009000.0],["2007-10-15",44.3096,44.6313,44.1703,44.3384,8492000.0],["2007-10-16",44.372,45.0683,44.2327,44.8762,10890700.0],["2007-10-17",45.0827,45.1115,44.2039,44.785,10719100.0],["2007-10-18",44.6937,45.0203,44.1799,44.3816,10038800.0],["2007-10-19",44.516,44.516,42.7536,42.8689,14112700.0],["2007-10-22",42.3359,42.5039,41.6443,42.4703,10815500.0],["2007-10-23",42.7056,43.0802,42.1726,42.7008,9629900.0],["2007-10-24",42.7969,43.4212,42.4031,43.1714,10985100.0],["2007-10-25",43.4404,43.9878,43.0178,43.8101,9233600.0],["2007-10-26",44.1127,44.324,43.7477,44.0118,7481600.0],["2007-10-29",44.1127,44.9338,43.9878,44.6025,9247200.0],["2007-10-30",44.0598,44.1559,43.0706,43.2579,9627000.0],["2007-10-31",43.4115,44.2423,43.3059,43.9446,9891600.0],["2007-11-01",43.2435,43.9302,42.4943,42.7585,10542400.0],["2007-11-02",42.0909,42.8689,41.8268,42.4895,12374800.0],["2007-11-05",42.0045,42.8353,41.9997,42.4895,9089200.0],["2007-11-06",42.5904,43.5556,42.5904,43.5268,9880100.0],["2007-11-07",43.6564,43.6612,41.9277,42.0381,12781100.0],["2007-11-08",42.2446,43.5028,42.115,42.8257,17597400.0],["2007-11-09",42.6912,42.6912,41.8268,41.9037,10164000.0],["2007-11-12",41.7788,41.7788,40.535,40.948,12513300.0],["2007-11-13",41.2122,41.774,40.1413,41.6972,11950300.0],["2007-11-14",42.229,42.7027,41.441,41.6488,9957500.0],["2007-11-15",41.5473,41.8084,40.358,40.6868,11934600.0],["2007-11-16",41.0348,41.8035,40.9478,41.5666,11368700.0],["2007-11-19",41.5666,41.7552,40.9092,41.1074,8547800.0],["2007-11-20",41.117,42.8381,41.117,42.4949,10941300.0],["2007-11-21",42.4465,42.7801,41.3781,41.4555,11438800.0],["2007-11-23",41.7987,42.0888,41.5086,41.9002,3428300.0],["2007-11-26",41.9873,42.2193,40.3774,40.5079,10304600.0],["2007-11-27",40.3435,40.8946,39.6038,40.7593,14542300.0],["2007-11-28",40.8608,41.8229,40.6481,41.6053,10885100.0],["2007-11-29",41.3878,42.2193,41.3878,41.847,8839800.0],["2007-11-30",42.1226,42.432,41.586,42.432,11708800.0],["2007-12-03",42.1081,42.6302,41.9341,42.4658,7934200.0],["2007-12-04",42.1274,42.4368,41.9776,42.1371,6584600.0],["2007-12-05",42.4417,43.3747,42.4417,43.1717,10450000.0],["2007-12-06",43.1572,44.332,42.959,44.1773,9627700.0],["2007-12-07",43.8437,44.2788,43.6745,43.9742,6682700.0],["2007-12-10",44.1047,44.4818,43.8727,44.3416,5505300.0],["2007-12-11",44.3223,44.7622,43.4182,43.4569,8014900.0],["2007-12-12",44.4335,44.9459,43.9597,44.3706,10816100.0],["2007-12-13",44.2401,45.0619,44.0564,44.9991,8527400.0],["2007-12-14",44.7187,44.9411,44.4335,44.4866,11090600.0],["2007-12-17",44.332,44.361,43.3071,43.5004,8210000.0],["2007-12-18",43.8002,44.2981,43.3216,44.0854,8744300.0],["2007-12-19",44.1821,44.535,43.6648,43.9452,8325200.0],["2007-12-20",43.9597,44.7284,43.9452,44.5012,6188100.0],["2007-12-21",44.622,45.7726,44.6027,45.4632,13596000.0],["2007-12-24",45.265,45.8258,45.265,45.6759,2917500.0],["2007-12-26",45.5938,46.024,45.5938,45.85,7477600.0],["2007-12-27",45.966,45.966,45.2747,45.323,8155100.0],["2007-12-28",45.4487,45.8935,45.1054,45.8596,7895000.0],["2007-12-31",45.6227,45.7243,44.9653,45.12,5086600.0],["2008-01-02",45.4245,45.7774,44.8202,45.1828,9058000.0],["2008-01-03",45.3472,45.85,45.1828,45.7388,10479200.0],["2008-01-04",45.3859,46.0289,45.0571,45.1296,13103800.0],["2008-01-07",45.3182,45.3182,44.0661,44.5398,12892200.0],["2008-01-08",44.6752,45.1441,43.7905,43.9694,10987700.0],["2008-01-09",43.9355,44.8396,43.776,44.7525,12448200.0],["2008-01-10",44.2836,44.5253,43.5778,44.4286,13786500.0],["2008-01-11",44.2836,44.7525,43.6213,43.834,10575000.0],["2008-01-14",44.0999,44.4045,43.7083,43.95,9968600.0],["2008-01-15",43.4907,43.5343,42.6157,42.6737,13693400.0],["2008-01-16",42.3933,42.7269,41.1944,41.6972,15709400.0],["2008-01-17",41.818,42.1419,39.6909,40.0051,18910400.0],["2008-01-18",40.0051,41.0832,39.1011,40.3484,18869200.0],["2008-01-22",37.8199,39.8214,37.1479,39.2799,20897900.0],["2008-01-23",38.0762,39.3911,36.9352,39.3766,20405300.0],["2008-01-24",39.57,40.4595,39.2268,40.4499,13949600.0],["2008-01-25",40.9382,41.0929,39.3718,39.5555,14050100.0],["2008-01-28",39.2219,40.2517,38.7868,40.0583,9749400.0],["2008-01-29",40.2275,40.4741,39.5942,39.9326,9187700.0],["2008-01-30",39.6957,41.2041,39.6087,40.2372,9415400.0],["2008-01-31",39.6909,40.8512,39.2751,40.2468,12634300.0],["2008-02-01",40.9527,41.059,39.4153,39.8794,16063300.0],["2008-02-04",39.8891,40.1163,39.1639,39.6522,10299100.0],["2008-02-05",39.0285,39.1542,38.4871,38.5499,15682500.0],["2008-02-06",38.7385,38.9415,37.3413,37.4719,15108200.0],["2008-02-07",37.2785,38.3082,36.9884,38.0665,12570900.0],["2008-02-08",38.3324,38.4243,37.8973,38.3179,8281700.0],["2008-02-11",38.782,38.9029,37.9553,38.8835,17626800.0],["2008-02-12",39.0817,39.8021,38.8739,39.2171,12330400.0],["2008-02-13",39.4021,40.0692,39.0954,39.9865,12149400.0],["2008-02-14",40.4052,40.6973,40.2201,40.337,11190400.0],["2008-02-15",40.1812,40.7509,39.7819,40.7071,26988700.0],["2008-02-19",41.0918,41.6274,41.0236,41.306,12002500.0],["2008-02-20",40.897,42.2945,40.7558,42.0413,13217100.0],["2008-02-21",41.6664,42.1241,41.0626,41.2817,12189400.0],["2008-02-22",41.5203,41.7491,40.7509,41.5933,12154700.0],["2008-02-25",41.6517,42.6499,41.5397,42.4503,11813500.0],["2008-02-26",42.2409,43.0443,42.0169,42.908,12672600.0],["2008-02-27",42.572,43.3073,42.572,42.9567,9731900.0],["2008-02-28",42.9567,43.4777,42.7376,43.3462,8990300.0],["2008-02-29",43.0784,43.1417,41.866,42.1971,12983700.0],["2008-03-03",42.0607,42.8106,41.7978,42.46,9859700.0],["2008-03-04",42.1971,42.7035,41.418,42.2312,13698300.0],["2008-03-05",42.3772,43.2683,42.2019,43.2342,16220500.0],["2008-03-06",43.1076,43.3365,42.4503,42.7522,14296500.0],["2008-03-07",42.4746,42.6012,41.2183,41.5154,15910600.0],["2008-03-10",41.6566,41.8611,41.0723,41.2573,11854100.0],["2008-03-11",41.7345,43.0103,41.7296,42.9275,13477100.0],["2008-03-12",42.6061,43.132,42.1484,42.2312,10956900.0],["2008-03-13",41.8757,42.6597,41.5884,42.3821,10964800.0],["2008-03-14",42.611,42.6743,40.9457,41.5543,15842000.0],["2008-03-17",40.6438,41.3839,40.1422,40.9944,15926800.0],["2008-03-18",41.4424,41.9342,41.1599,41.9342,13429600.0],["2008-03-19",41.9439,42.2847,39.8306,39.8745,14797100.0],["2008-03-20",39.5774,40.9359,39.3778,40.5172,18373200.0],["2008-03-24",40.6,41.2865,40.376,40.9067,9971900.0],["2008-03-25",41.0333,41.3109,40.7607,41.1648,12123000.0],["2008-03-26",41.2038,41.7248,41.1356,41.3693,11674800.0],["2008-03-27",41.5446,42.3383,41.0333,41.0966,9148200.0],["2008-03-28",41.3352,41.6712,40.8629,41.1453,7522200.0],["2008-03-31",41.3644,41.8416,41.0577,41.5641,10192000.0],["2008-04-01",41.4277,42.3091,41.1794,42.236,11069000.0],["2008-04-02",42.1922,42.9421,41.5933,42.611,10681700.0],["2008-04-03",42.3188,43.2391,42.2458,42.7132,9823600.0],["2008-04-04",42.8642,43.1709,42.7035,42.8739,9750500.0],["2008-04-07",43.1661,43.5167,42.908,42.981,8328300.0],["2008-04-08",42.8009,43.5167,42.7327,43.4728,7393100.0],["2008-04-09",43.5848,44.0815,43.5459,43.7991,10708500.0],["2008-04-10",43.9159,44.0182,43.3024,43.6287,9119700.0],["2008-04-11",43.3511,43.7114,43.1466,43.2391,7441800.0],["2008-04-14",43.2391,43.5313,43.1174,43.4826,7182100.0],["2008-04-15",43.6773,43.9598,43.4095,43.9062,8401300.0],["2008-04-16",43.9841,44.8362,43.9111,44.7632,11915100.0],["2008-04-17",44.4077,45.0992,44.3931,44.7924,9127200.0],["2008-04-18",44.6804,45.44,44.6512,45.3719,10182100.0],["2008-04-21",45.3572,45.5033,44.8508,45.1381,8558800.0],["2008-04-22",45.0359,46.0146,45.0261,45.7857,11475600.0],["2008-04-23",45.8929,46.0779,45.5179,46.0049,13022700.0],["2008-04-24",45.7127,45.7663,44.7534,44.992,12930400.0],["2008-04-25",45.1186,45.4011,44.4223,45.1333,12739600.0],["2008-04-28",45.1868,45.4936,44.9287,45.0407,7163400.0],["2008-04-29",45.0943,46.4139,45.0943,46.1314,19505100.0],["2008-04-30",46.2873,47.3683,46.2873,46.818,19536000.0],["2008-05-01",46.1899,46.4772,45.4936,46.2288,15253100.0],["2008-05-02",46.5161,46.6719,46.0827,46.4139,10309200.0],["2008-05-05",46.4187,47.1686,46.3701,46.56,9059300.0],["2008-05-06",46.3019,47.2222,46.3019,47.1686,10892600.0],["2008-05-07",47.1151,47.1345,46.3262,46.3944,14912600.0],["2008-05-08",46.5015,47.6458,46.4041,47.4462,15074600.0],["2008-05-09",47.4754,47.6702,46.8424,47.4218,11310200.0],["2008-05-12",47.3293,47.5192,46.969,47.4072,9374300.0],["2008-05-13",47.4364,47.7091,46.8959,47.5874,10634000.0],["2008-05-14",47.7091,48.2058,47.4802,47.5825,13401400.0],["2008-05-15",48.2737,48.3325,47.7492,48.2786,13434500.0],["2008-05-16",48.5384,49.2491,48.4746,49.205,16302200.0],["2008-05-19",49.3227,50.3962,49.2197,50.0972,12910200.0],["2008-05-20",50.3717,50.6119,50.107,50.5334,16271500.0],["2008-05-21",50.6119,51.2883,50.3374,50.4991,21994300.0],["2008-05-22",50.4158,50.6952,49.8619,49.955,17384100.0],["2008-05-23",50.0579,50.2883,49.2638,49.3766,11484000.0],["2008-05-27",48.9942,49.156,48.3129,48.8129,12823600.0],["2008-05-28",48.4599,49.3031,48.3178,49.2246,10504000.0],["2008-05-29",49.0383,49.2638,48.4452,48.4599,13167300.0],["2008-05-30",48.5923,48.7687,48.2099,48.6021,11884200.0],["2008-06-02",48.4403,48.8717,47.9501,48.7099,11651400.0],["2008-06-03",48.5482,49.1266,47.857,47.9697,12689500.0],["2008-06-04",47.6364,47.9011,46.8276,47.0776,13750600.0],["2008-06-05",47.2541,49.1364,47.2541,49.0138,13919900.0],["2008-06-06",49.3178,50.0726,48.2148,48.7737,18575700.0],["2008-06-09",48.9942,49.656,48.7737,49.607,11535600.0],["2008-06-10",49.2982,49.6021,47.8717,48.4207,15472800.0],["2008-06-11",48.7982,49.009,48.1707,48.7344,11541400.0],["2008-06-12",48.4648,48.4648,47.8276,48.0678,13285400.0],["2008-06-13",47.7688,48.8864,47.5531,48.7246,9358000.0],["2008-06-16",48.7786,49.4599,48.5825,48.7687,7555400.0],["2008-06-17",48.9207,49.455,48.558,49.2001,9164800.0],["2008-06-18",48.9844,49.1707,47.955,48.656,13018400.0],["2008-06-19",48.803,49.0383,47.4795,47.4795,15344100.0],["2008-06-20",47.7051,48.0776,47.1021,47.3619,15029800.0],["2008-06-23",47.0727,48.5972,47.0727,48.558,12180900.0],["2008-06-24",48.3227,48.7884,48.0482,48.3521,10485900.0],["2008-06-25",48.4354,49.1021,47.7197,48.705,14182900.0],["2008-06-26",48.5923,49.1266,47.7492,47.7492,14626300.0],["2008-06-27",47.7099,48.6854,47.7099,47.9403,17074300.0],["2008-06-30",48.1854,48.7834,47.7982,48.5923,12341600.0],["2008-07-01",48.1658,48.8276,47.906,48.5678,13429300.0],["2008-07-02",48.5776,49.0188,47.6315,47.7541,17580000.0],["2008-07-03",47.9354,48.7393,47.5482,48.3472,9401200.0],["2008-07-07",48.0923,48.7001,46.96,47.4599,15276600.0],["2008-07-08",47.0874,47.5678,46.3472,46.9551,19460800.0],["2008-07-09",47.2002,47.4453,45.9453,46.0335,14296700.0],["2008-07-10",45.9502,47.1805,45.3571,47.1805,18101500.0],["2008-07-11",46.5482,46.857,44.6855,45.2198,17382000.0],["2008-07-14",45.3963,45.7394,44.8521,45.4894,11684600.0],["2008-07-15",45.2149,45.509,43.6953,43.8326,15262400.0],["2008-07-16",43.7933,43.9208,42.1904,42.3473,20202600.0],["2008-07-17",42.2247,42.5238,41.161,41.9944,20537500.0],["2008-07-18",42.1218,42.6855,41.764,42.1806,16142900.0],["2008-07-21",42.4355,42.6218,41.9012,42.6022,16626000.0],["2008-07-22",42.411,42.8963,41.7297,41.9748,15075700.0],["2008-07-23",42.0336,42.063,40.3571,40.514,19102700.0],["2008-07-24",40.5189,40.9209,39.965,40.1954,18960900.0],["2008-07-25",40.2199,41.1611,40.1464,40.4699,14425200.0],["2008-07-28",40.6169,40.9159,40.2591,40.4356,10965700.0],["2008-07-29",40.4993,41.0238,39.9307,40.6071,14088100.0],["2008-07-30",40.7395,42.8522,40.4012,42.7738,17320700.0],["2008-07-31",42.2346,42.6414,41.2787,41.4503,15131400.0],["2008-08-01",41.1659,41.8914,40.911,41.3277,13089300.0],["2008-08-04",41.2051,41.5483,40.2346,40.5875,16513000.0],["2008-08-05",40.465,40.8326,39.6317,40.4356,21963900.0],["2008-08-06",40.3817,41.5777,40.2003,41.4503,19538800.0],["2008-08-07",41.5777,41.8179,40.8424,40.8963,12616200.0],["2008-08-08",40.6218,41.3914,40.1317,41.3718,14089800.0],["2008-08-11",41.4699,41.7247,40.7101,41.215,11412900.0],["2008-08-12",41.5875,41.5875,40.7444,40.9601,12681100.0],["2008-08-13",40.8914,42.3179,40.7885,42.2738,15342400.0],["2008-08-14",42.0875,42.8816,41.7248,42.4404,14385200.0],["2008-08-15",42.1984,42.3367,41.3143,41.6107,15663700.0],["2008-08-18",41.828,42.1441,40.8995,41.0871,10383200.0],["2008-08-19",40.8698,42.1441,40.8698,41.8379,10872800.0],["2008-08-20",42.1392,42.9689,41.7342,42.7022,11681800.0],["2008-08-21",43.0924,44.0061,43.038,43.7196,11225000.0],["2008-08-22",43.3047,43.848,43.0924,43.5122,8574200.0],["2008-08-25",43.7493,43.7493,42.0009,42.233,11343900.0],["2008-08-26",42.3762,42.554,41.907,42.3713,9351000.0],["2008-08-27",42.8355,42.9689,42.3812,42.7812,8227700.0],["2008-08-28",43.1269,43.2109,42.1589,43.0578,8859100.0],["2008-08-29",43.2751,43.3294,42.5343,42.633,8090400.0],["2008-09-02",41.7292,41.7885,41.097,41.1365,13432900.0],["2008-09-03",41.0427,41.7045,40.9637,41.5761,10758500.0],["2008-09-04",41.5564,41.6749,39.9166,40.1142,16527700.0],["2008-09-05",40.0055,40.3661,39.0721,39.6203,15548100.0],["2008-09-08",40.1734,40.6723,39.3486,40.0302,15451800.0],["2008-09-09",39.6104,40.1734,38.8943,38.914,21150200.0],["2008-09-10",39.3388,40.3611,39.1807,40.0846,17746500.0],["2008-09-11",39.7487,40.9933,39.3289,40.8945,16350800.0],["2008-09-12",40.9439,41.7243,40.7316,41.6058,13390100.0],["2008-09-15",40.0845,41.3884,39.5561,39.5561,17357200.0],["2008-09-16",38.9387,40.6822,38.2769,40.4303,20753300.0],["2008-09-17",40.0055,41.4378,39.2647,39.5363,23254500.0],["2008-09-18",40.1833,41.2403,38.9585,40.9341,23377400.0],["2008-09-19",42.2577,43.5171,41.344,43.364,23962500.0],["2008-09-22",43.5715,44.3271,42.8454,43.1319,14625700.0],["2008-09-23",43.0479,43.6554,41.9268,42.2083,14616700.0],["2008-09-24",42.3466,42.7664,41.907,42.0947,11233800.0],["2008-09-25",42.0305,43.5468,42.0305,43.201,13789200.0],["2008-09-26",42.475,43.0282,41.9367,42.9442,11869600.0],["2008-09-29",41.991,42.233,38.2769,38.2769,23971900.0],["2008-09-30",38.9436,40.8402,38.8202,40.7365,20128900.0],["2008-10-01",40.2574,41.0378,38.756,40.5982,14632000.0],["2008-10-02",40.2525,40.4945,38.9535,39.2943,18821200.0],["2008-10-03",39.4919,41.339,39.0523,39.2054,18840900.0],["2008-10-06",38.346,38.4498,35.8864,37.9509,26033800.0],["2008-10-07",38.5337,38.7955,35.8321,36.2272,24464700.0],["2008-10-08",35.6247,38.109,34.7702,36.1038,28049100.0],["2008-10-09",36.4248,36.489,31.6093,31.6093,26965700.0],["2008-10-10",29.8807,31.9847,27.4112,28.562,48207200.0],["2008-10-13",29.7177,34.8147,29.3522,34.5183,31001300.0],["2008-10-14",35.8963,36.5483,32.1773,33.8516,27089600.0],["2008-10-15",32.8342,32.8342,28.8534,29.6238,25129900.0],["2008-10-16",29.9597,31.8019,27.4705,31.1648,31798100.0],["2008-10-17",30.3993,33.2935,29.3818,30.7944,21723500.0],["2008-10-20",31.6587,34.5727,31.6093,34.3801,18288900.0],["2008-10-21",33.4071,34.2665,32.1032,32.9922,17534200.0],["2008-10-22",31.555,32.0242,29.693,30.4931,22243900.0],["2008-10-23",31.0561,33.1404,29.8362,32.9774,26944100.0],["2008-10-24",30.1326,32.3304,29.9152,31.5649,19774700.0],["2008-10-27",30.908,32.8342,30.0684,30.4783,18276000.0],["2008-10-28",31.471,35.0024,30.1968,34.5825,25094800.0],["2008-10-29",34.6813,36.7063,34.2813,35.0666,25863100.0],["2008-10-30",35.6148,36.9878,34.9777,36.6372,21848900.0],["2008-10-31",36.4791,37.5262,35.6592,36.8446,20506400.0],["2008-11-03",36.2717,36.9878,35.8914,36.3951,10465700.0],["2008-11-04",37.2496,38.9782,36.9434,38.6177,20119000.0],["2008-11-05",37.8966,38.6967,36.5483,36.9829,16408800.0],["2008-11-06",36.489,36.973,34.0936,34.627,21394000.0],["2008-11-07",34.9727,36.5433,34.869,36.2816,15931900.0],["2008-11-10",37.1508,37.5756,35.9605,36.7162,13283400.0],["2008-11-11",35.8716,37.0422,35.3432,36.3211,15789400.0],["2008-11-12",35.5506,35.9902,33.1552,33.2293,22447700.0],["2008-11-13",33.417,37.5904,32.5378,37.3928,28513000.0],["2008-11-14",36.8349,38.5336,34.8671,36.2072,26612200.0],["2008-11-17",35.9182,36.6505,35.171,35.2606,20960500.0],["2008-11-18",35.3603,36.8897,34.8721,36.5659,23618700.0],["2008-11-19",36.4363,37.3629,35.0464,35.1759,21997100.0],["2008-11-20",34.4386,35.4948,32.0175,32.0823,34193700.0],["2008-11-21",32.6104,35.3902,32.0175,35.1162,34759400.0],["2008-11-24",35.699,38.7329,34.9518,37.0142,27518000.0],["2008-11-25",37.4576,38.6482,37.0092,38.1251,22015200.0],["2008-11-26",37.7914,39.8538,37.4974,39.8189,19665100.0],["2008-11-28",38.982,39.4801,38.3244,39.3606,8647200.0],["2008-12-01",38.1102,38.1849,35.8734,35.8784,22692700.0],["2008-12-02",36.7352,38.3344,36.3865,37.6319,21058800.0],["2008-12-03",36.7153,37.4775,36.3666,37.2334,22581800.0],["2008-12-04",36.5858,37.338,35.1261,35.7489,21416300.0],["2008-12-05",35.2955,37.4974,33.9853,37.074,22882300.0],["2008-12-08",37.8761,39.4951,37.8013,38.9023,21955800.0],["2008-12-09",38.4987,39.1514,37.4725,37.6419,19682700.0],["2008-12-10",38.2596,39.5549,38.0753,39.0766,17651800.0],["2008-12-11",39.3606,40.8103,39.2062,39.5848,20550500.0],["2008-12-12",38.4191,40.1477,38.2198,39.3556,17806400.0],["2008-12-15",39.9484,40.1577,38.3941,38.9621,16509100.0],["2008-12-16",39.3307,39.8837,38.8375,39.3606,23253700.0],["2008-12-17",39.0816,39.3556,38.1102,38.2696,20739500.0],["2008-12-18",38.1102,38.2297,35.983,36.3815,21474100.0],["2008-12-19",36.6505,37.1886,35.2905,35.2955,31349800.0],["2008-12-22",35.6691,35.8684,34.1547,34.5682,16863100.0],["2008-12-23",34.9219,35.2656,34.2992,34.4735,14150500.0],["2008-12-24",34.2693,34.8671,34.065,34.6828,3717800.0],["2008-12-26",34.8322,35.166,34.603,35.0464,6761900.0],["2008-12-29",35.4948,35.7339,35.0763,35.6442,8994900.0],["2008-12-30",35.6193,36.6107,35.4948,36.5559,10002700.0],["2008-12-31",36.3168,37.1786,36.3168,36.8498,9964300.0],["2009-01-02",36.9794,38.5087,36.6555,38.1202,13695900.0],["2009-01-05",37.9408,39.0418,37.7316,38.1899,16954500.0],["2009-01-06",38.6382,39.0816,38.0255,38.5336,15894500.0],["2009-01-07",38.0653,38.3941,36.531,36.8448,12804300.0],["2009-01-08",36.6705,37.2832,36.4762,36.9843,11397200.0],["2009-01-09",36.805,36.8648,35.968,36.2769,14182600.0],["2009-01-12",35.983,36.1723,35.0913,35.2806,14195500.0],["2009-01-13",35.161,36.2171,35.161,35.7787,14378800.0],["2009-01-14",35.2756,35.4599,34.2892,34.7176,15142400.0],["2009-01-15",34.7226,35.4948,34.0003,35.2557,19293100.0],["2009-01-16",35.9083,36.3367,35.0614,35.7389,15594800.0],["2009-01-20",35.3354,35.968,33.8757,34.0302,16084200.0],["2009-01-21",34.0899,35.6143,34.08,35.4848,15889900.0],["2009-01-22",34.8322,35.3553,34.0152,34.8472,14320100.0],["2009-01-23",34.075,35.425,33.9654,35.2806,13422100.0],["2009-01-26",35.5845,36.0627,34.9368,35.5147,14023100.0],["2009-01-27",35.5097,36.1823,35.2806,35.9132,13632700.0],["2009-01-28",36.3616,36.8747,35.8485,36.7601,14649100.0],["2009-01-29",36.1225,36.2122,35.176,35.1809,15780500.0],["2009-01-30",36.0179,36.2171,34.9617,35.1311,17880000.0],["2009-02-02",34.6329,35.2955,34.4337,35.0165,12445000.0],["2009-02-03",35.156,35.7638,34.8422,35.6891,12509600.0],["2009-02-04",36.0129,36.3317,35.3752,35.6691,12058000.0],["2009-02-05",35.6094,36.5758,35.3553,36.4911,14933800.0],["2009-02-06",36.1574,37.3629,36.0129,37.3131,13345400.0],["2009-02-09",37.069,37.6419,36.6605,37.074,14894400.0],["2009-02-10",37.0441,37.4825,35.1511,35.43,20150600.0],["2009-02-11",35.6044,35.9182,35.0116,35.4998,15533700.0],["2009-02-12",35.1679,35.2232,34.1574,35.1227,17237200.0],["2009-02-13",35.0473,35.5651,31.6738,35.0573,10852400.0],["2009-02-17",33.8005,34.1524,33.2374,33.2726,18834600.0],["2009-02-18",33.4284,33.7854,32.981,33.2424,12564000.0],["2009-02-19",33.177,34.0418,33.177,33.5239,10164600.0],["2009-02-20",32.9206,33.2876,32.0408,32.7145,19885500.0],["2009-02-23",33.177,33.6144,31.4576,31.6436,18809700.0],["2009-02-24",31.8095,33.0966,31.4626,32.8201,19231300.0],["2009-02-25",32.8301,32.991,31.8045,31.9251,26680400.0],["2009-02-26",32.3575,32.8251,31.6386,31.7592,15711000.0],["2009-02-27",31.1258,31.5531,30.4521,30.5225,20502100.0],["2009-03-02",29.8488,30.261,28.9589,28.9689,19315900.0],["2009-03-03",29.4013,29.7482,28.8432,29.0242,19266800.0],["2009-03-04",29.6929,30.3867,29.5873,29.8035,19092400.0],["2009-03-05",29.1901,29.2907,28.2148,28.3857,22266000.0],["2009-03-06",28.9237,29.8437,28.3908,29.2957,22099300.0],["2009-03-09",28.974,29.9594,28.9136,29.3008,17666400.0],["2009-03-10",30.1102,31.0604,29.8035,31.0604,21943900.0],["2009-03-11",30.7185,31.5732,30.3364,30.7789,15360800.0],["2009-03-12",31.0252,31.9302,30.7386,31.8749,15602800.0],["2009-03-13",32.1162,32.1665,31.2213,31.6285,14355400.0],["2009-03-16",31.0001,32.2771,31.0001,31.6436,13272000.0],["2009-03-17",31.7291,32.8502,31.3872,32.8351,14726900.0],["2009-03-18",32.5285,33.6748,32.1564,33.4787,17843100.0],["2009-03-19",34.3132,34.7909,33.5993,33.7502,17221600.0],["2009-03-20",33.9563,34.1775,32.3123,32.5335,23811700.0],["2009-03-23",33.1368,34.7808,33.0564,34.7658,20321200.0],["2009-03-24",34.3082,35.1881,34.2931,34.6752,15391900.0],["2009-03-25",34.8663,35.2836,34.1071,35.0422,16723400.0],["2009-03-26",35.4897,35.6556,34.7708,35.2786,15904600.0],["2009-03-27",34.7305,34.9869,34.4389,34.64,12842400.0],["2009-03-30",33.9563,34.1323,33.1619,33.5843,14304800.0],["2009-03-31",33.906,34.454,33.5742,33.8055,18691400.0],["2009-04-01",33.1821,34.5395,33.0966,34.3384,14299000.0],["2009-04-02",35.1931,35.8416,34.9467,35.3489,18069100.0],["2009-04-03",35.1428,35.6556,34.9015,35.4344,11574700.0],["2009-04-06",35.0623,35.2182,34.5244,35.1378,10430600.0],["2009-04-07",34.7205,34.7758,34.1473,34.3887,11086000.0],["2009-04-08",34.0518,34.7356,33.8909,34.4289,11238900.0],["2009-04-09",34.9719,35.1227,34.449,34.806,11057900.0],["2009-04-13",33.9111,34.268,33.4435,34.1775,12614700.0],["2009-04-14",33.6245,33.8708,33.2022,33.4736,12971500.0],["2009-04-15",33.3982,33.6597,32.9759,33.534,11219200.0],["2009-04-16",33.7602,33.7652,32.7346,33.1469,11959400.0],["2009-04-17",33.3932,33.5541,33.0463,33.1871,12660500.0],["2009-04-20",32.8301,32.8804,32.0458,32.1112,11753300.0],["2009-04-21",31.9503,32.6592,31.7039,32.619,12569800.0],["2009-04-22",32.3424,32.6139,31.9503,32.0508,11932800.0],["2009-04-23",32.3978,33.0463,32.1765,32.9458,12370800.0],["2009-04-24",33.3027,33.8558,33.1871,33.4837,12615100.0],["2009-04-27",32.8402,33.2022,32.5938,32.8854,12303400.0],["2009-04-28",32.5787,33.6546,32.4882,33.177,9261500.0],["2009-04-29",33.4837,34.0418,33.2273,33.9663,11666100.0],["2009-04-30",34.1876,34.1876,32.8301,33.2323,14107700.0],["2009-05-01",33.2122,33.72,32.8653,33.6195,12003200.0],["2009-05-04",33.8557,34.2931,33.3228,33.5239,15224400.0],["2009-05-05",33.5641,33.6647,32.8754,33.0564,12678800.0],["2009-05-06",33.4284,34.3635,33.3831,34.2429,14107200.0],["2009-05-07",34.4993,34.6903,33.9261,34.1775,12338700.0],["2009-05-08",34.4842,35.6657,34.4842,35.3841,13931400.0],["2009-05-11",34.8361,34.8412,34.0518,34.1876,13520700.0],["2009-05-12",34.5998,34.9719,34.1976,34.7858,11313500.0],["2009-05-13",34.2831,34.6903,33.9764,34.2378,12437000.0],["2009-05-14",34.0166,34.4037,33.8356,34.1121,10051900.0],["2009-05-15",33.97,34.0106,33.2492,33.4421,12322900.0],["2009-05-18",33.8279,33.8482,33.3406,33.5182,13480100.0],["2009-05-19",33.4929,33.6299,33.3304,33.4319,14223600.0],["2009-05-20",33.7061,33.9497,33.0208,33.102,17617900.0],["2009-05-21",32.7568,32.9446,32.4116,32.7264,12463000.0],["2009-05-22",32.8685,33.3863,32.6705,32.7111,8779000.0],["2009-05-26",32.3913,33.3304,32.2695,33.3304,12018200.0],["2009-05-27",33.3456,33.6248,32.6857,32.7771,12209300.0],["2009-05-28",33.0208,33.6807,32.6197,33.4066,12182800.0],["2009-05-29",33.7822,33.9802,33.4522,33.8431,12171400.0],["2009-06-01",34.4167,35.366,34.234,35.1325,14222500.0],["2009-06-02",35.0766,35.4015,34.9345,35.2035,10311000.0],["2009-06-03",34.8888,35.0208,34.1375,34.6502,14907700.0],["2009-06-04",35.0106,35.4574,34.7619,35.4269,11298900.0],["2009-06-05",35.503,35.833,34.965,35.2137,11204400.0],["2009-06-08",35.0259,35.5233,34.8381,35.3203,9557700.0],["2009-06-09",35.564,35.8482,35.2746,35.63,10021900.0],["2009-06-10",36.0411,36.2949,35.2543,35.6452,14356300.0],["2009-06-11",35.7162,36.8025,35.6299,36.498,14600000.0],["2009-06-12",36.1376,36.9294,35.8837,36.8888,13931600.0],["2009-06-15",36.5284,36.5284,35.7162,36.0817,13317100.0],["2009-06-16",36.3965,36.4066,35.4472,35.4726,11267000.0],["2009-06-17",35.2492,35.4726,34.7517,34.9396,15484700.0],["2009-06-18",34.7974,35.1629,34.5182,34.7365,10478700.0],["2009-06-19",34.9345,34.9853,34.1984,34.5487,16452900.0],["2009-06-22",34.0512,34.1629,33.3203,33.3812,16404600.0],["2009-06-23",33.5792,33.8837,33.2949,33.4827,13029800.0],["2009-06-24",33.6756,34.0563,33.2238,33.3609,11633300.0],["2009-06-25",33.2492,34.1629,33.1071,33.9446,12828800.0],["2009-06-26",33.8127,33.8127,33.3913,33.4776,11011600.0],["2009-06-29",33.7111,34.0563,33.5436,33.9497,10288800.0],["2009-06-30",33.9802,34.2543,33.2593,33.6299,12772700.0],["2009-07-01",33.9751,34.4523,33.701,33.767,10397100.0],["2009-07-02",33.305,33.3913,32.701,32.701,10747800.0],["2009-07-06",32.3304,32.6299,31.7619,32.5588,10673300.0],["2009-07-07",32.4522,32.5335,31.8076,31.8279,9519400.0],["2009-07-08",31.8126,32.0664,31.4218,31.8685,11905600.0],["2009-07-09",32.2949,32.3101,31.8685,32.0207,8580300.0],["2009-07-10",31.3507,31.371,30.904,31.1679,16790000.0],["2009-07-13",31.1984,31.7162,30.9192,31.6959,15929100.0],["2009-07-14",31.9802,32.1527,31.6604,31.9802,12881000.0],["2009-07-15",32.5639,32.8583,32.4878,32.7771,13601500.0],["2009-07-16",32.6197,33.0411,32.4928,32.9395,10292100.0],["2009-07-17",32.8533,33.168,32.5995,33.0563,11911100.0],["2009-07-20",33.3456,33.5639,33.0512,33.3203,9632300.0],["2009-07-21",33.6756,33.7822,33.1984,33.6299,9759500.0],["2009-07-22",33.2695,33.9497,33.1984,33.4725,9911400.0],["2009-07-23",33.4878,34.5639,33.4624,34.4624,11272000.0],["2009-07-24",34.3457,34.8228,34.234,34.7365,8897100.0],["2009-07-27",34.833,35.0208,34.6299,34.9497,7844300.0],["2009-07-28",34.6248,34.7873,34.2847,34.6908,10773100.0],["2009-07-29",34.2644,34.4269,33.7365,34.0716,10749700.0],["2009-07-30",34.4827,34.7721,34.0157,34.366,11541900.0],["2009-07-31",34.0868,35.3761,34.0157,35.2645,16302600.0],["2009-08-03",35.6655,35.8076,35.4371,35.7365,13222100.0],["2009-08-04",35.5183,35.7619,35.3507,35.7416,9692400.0],["2009-08-05",35.7467,35.7822,35.2289,35.4269,9231300.0],["2009-08-06",35.4624,35.4726,34.8787,35.1528,8660700.0],["2009-08-07",35.3711,35.6096,35.102,35.2797,9086500.0],["2009-08-10",35.168,35.4269,34.9447,35.1426,7914600.0],["2009-08-11",34.9396,35.0766,34.3558,34.4878,9080700.0],["2009-08-12",34.5741,35.1426,34.5284,34.8837,8962200.0],["2009-08-13",35.0563,35.0563,34.5538,34.7873,8299700.0],["2009-08-14",34.8076,34.8584,34.3101,34.838,8835100.0],["2009-08-17",34.1715,34.3869,34.0177,34.1408,13435800.0],["2009-08-18",34.1254,34.3971,34.0946,34.3202,7872300.0],["2009-08-19",33.9665,35.12,33.869,34.9457,11183300.0],["2009-08-20",35.0277,35.2636,34.8688,35.1816,7957000.0],["2009-08-21",35.6122,35.8634,35.4071,35.7506,15265900.0],["2009-08-24",35.9404,36.371,35.843,36.2787,9749000.0],["2009-08-25",36.4684,36.6581,36.0737,36.2223,11391400.0],["2009-08-26",35.9403,36.5043,35.7712,36.4479,7233600.0],["2009-08-27",36.2531,36.5146,35.6532,36.4018,8321900.0],["2009-08-28",36.5505,36.6069,36.0993,36.2377,7307000.0],["2009-08-31",35.8839,36.0839,35.5968,35.8583,8048200.0],["2009-09-01",35.7302,36.0275,35.0072,35.1098,11748200.0],["2009-09-02",35.0688,35.4533,34.8637,34.8842,8070700.0],["2009-09-03",35.079,35.1969,34.8432,35.0329,7238400.0],["2009-09-04",34.9508,35.4379,34.9406,35.3559,6137600.0],["2009-09-08",35.7507,36.2429,35.7404,36.1352,9683100.0],["2009-09-09",36.2377,36.4172,35.8583,36.0583,8028300.0],["2009-09-10",36.3454,36.7812,36.0839,36.6325,9772300.0],["2009-09-11",36.8068,36.894,36.0839,36.2736,9905800.0],["2009-09-14",35.8583,36.4684,35.7968,36.4223,7194400.0],["2009-09-15",36.571,36.7607,36.0788,36.7248,10419000.0],["2009-09-16",36.8427,37.2221,36.6787,37.1452,11082100.0],["2009-09-17",37.0068,37.299,36.8171,36.8991,8641400.0],["2009-09-18",37.34,37.6169,37.1708,37.2426,16088900.0],["2009-09-21",36.7043,37.1144,36.6428,36.9401,9375200.0],["2009-09-22",37.2836,37.4118,36.9914,37.2375,7084700.0],["2009-09-23",37.1709,37.3657,36.53,36.5915,9853100.0],["2009-09-24",36.5556,36.7094,35.9711,36.2531,10006100.0],["2009-09-25",36.1865,36.6017,36.0737,36.2275,7253000.0],["2009-09-28",36.2941,36.8991,36.1711,36.7607,6022900.0],["2009-09-29",36.6581,36.8119,36.2941,36.3556,7859100.0],["2009-09-30",36.4633,36.4736,35.7712,36.1096,13851300.0],["2009-10-01",36.0942,36.0942,35.2226,35.279,9249900.0],["2009-10-02",34.9765,35.2687,34.8791,34.9355,8963500.0],["2009-10-05",35.0021,35.7866,34.797,35.5763,9777800.0],["2009-10-06",35.9609,36.3249,35.6481,36.1762,8461400.0],["2009-10-07",36.048,36.2428,35.6276,36.1506,6933700.0],["2009-10-08",36.3454,36.8222,36.248,36.6325,10122200.0],["2009-10-09",36.8837,37.3964,36.6325,37.3041,8812300.0],["2009-10-12",37.5246,37.9912,37.499,37.7707,6790200.0],["2009-10-13",37.8015,38.1501,37.5451,37.9758,9040600.0],["2009-10-14",38.3911,38.832,38.2219,38.6884,9284200.0],["2009-10-15",38.55,39.4062,38.4628,39.3191,10286700.0],["2009-10-16",39.155,39.4729,38.955,39.3806,9872000.0],["2009-10-19",39.4472,40.0163,39.2422,39.8164,8213600.0],["2009-10-20",39.842,39.842,39.1294,39.4934,8161100.0],["2009-10-21",39.2729,40.1753,38.8217,39.4626,8670700.0],["2009-10-22",39.278,39.8523,38.9653,39.6267,12671400.0],["2009-10-23",39.5498,39.6728,39.0678,39.3139,8329200.0],["2009-10-26",39.4575,40.2163,38.6269,38.6833,11143100.0],["2009-10-27",38.873,39.6062,38.6987,39.2678,9573800.0],["2009-10-28",39.1652,39.4985,38.7756,38.9089,11992600.0],["2009-10-29",39.0473,40.1035,38.8012,39.9651,14869300.0],["2009-10-30",40.1189,40.2471,38.7448,39.2422,19335400.0],["2009-11-02",39.4062,39.7856,38.8269,39.2934,11207900.0],["2009-11-03",38.8679,39.6472,38.7397,39.3242,8714500.0],["2009-11-04",39.5293,39.7343,38.9653,39.1088,10695700.0],["2009-11-05",39.2832,39.8625,39.2473,39.6011,9346100.0],["2009-11-06",39.2575,39.7754,39.0576,39.7497,7746600.0],["2009-11-09",40.1394,40.1855,39.7344,39.8164,13749300.0],["2009-11-10",39.6882,40.2163,39.6574,40.165,10638200.0],["2009-11-11",40.4368,40.5752,39.9907,40.2522,7912700.0],["2009-11-12",40.1548,40.2983,39.5139,39.6933,8604200.0],["2009-11-13",39.6318,40.2522,39.6062,39.9599,7898700.0],["2009-11-16",40.3996,40.7875,40.3323,40.6582,8952600.0],["2009-11-17",40.5754,40.8806,40.4513,40.7616,6740900.0],["2009-11-18",40.7668,40.8547,40.3944,40.8185,7309200.0],["2009-11-19",40.6116,40.6944,39.7944,40.0013,8863500.0],["2009-11-20",39.7479,39.9444,39.5151,39.7065,10630700.0],["2009-11-23",40.503,40.984,40.4203,40.7254,8986100.0],["2009-11-24",40.7202,40.9788,40.3065,40.8754,8528300.0],["2009-11-25",40.9168,41.284,40.6789,41.1909,7543700.0],["2009-11-27",40.1513,40.7202,39.9599,40.4306,5649700.0],["2009-11-30",40.2651,40.6892,40.1048,40.3634,9299800.0],["2009-12-01",40.9116,41.0771,40.772,40.8909,7209500.0],["2009-12-02",40.8547,40.8651,40.4048,40.7203,6316200.0],["2009-12-03",40.6582,40.7668,40.203,40.322,7624200.0],["2009-12-04",40.7254,40.9892,40.0944,40.3789,9971300.0],["2009-12-07",40.3013,40.8185,40.1875,40.4306,7518800.0],["2009-12-08",40.2858,40.3323,39.541,39.7013,9061700.0],["2009-12-09",39.7789,39.9858,39.4065,39.8565,7164500.0],["2009-12-10",40.1668,40.5185,39.9806,40.0427,10864100.0],["2009-12-11",40.172,40.4306,39.9755,40.2185,6707000.0],["2009-12-14",40.5754,40.7099,39.8617,39.9599,8525900.0],["2009-12-15",39.8358,40.3272,39.8306,40.0168,10296900.0],["2009-12-16",40.291,40.6996,40.1099,40.2858,12169800.0],["2009-12-17",40.0789,40.1099,39.6755,39.7117,8997500.0],["2009-12-18",40.0427,40.172,39.5979,39.7737,16605200.0],["2009-12-21",40.1358,40.3427,39.9651,40.0841,6742500.0],["2009-12-22",40.2547,40.3634,39.9755,40.0789,6770300.0],["2009-12-23",40.2754,40.3065,39.8358,39.8461,7342600.0],["2009-12-24",39.8358,40.0841,39.8358,40.0479,2565500.0],["2009-12-28",40.2289,40.291,39.9858,40.2237,4192800.0],["2009-12-29",40.2444,40.3117,39.9237,39.9341,4810600.0],["2009-12-30",39.8772,40.172,39.8255,40.1617,4300800.0],["2009-12-31",40.1979,40.2289,39.7893,39.8203,4246600.0],["2010-01-04",40.4461,40.9633,40.4254,40.8909,10173800.0],["2010-01-05",40.9737,41.1806,40.7151,41.1806,10593700.0],["2010-01-06",41.0875,41.3771,40.9582,41.1857,11014600.0],["2010-01-07",41.0461,41.2219,40.8444,41.0306,9626900.0],["2010-01-08",40.9219,41.103,40.803,41.103,5624300.0],["2010-01-11",41.465,41.9409,41.4081,41.8322,11916800.0],["2010-01-12",41.1288,41.6098,41.103,41.5892,12175200.0],["2010-01-13",41.5168,41.5892,40.9064,41.2737,10842200.0],["2010-01-14",41.1857,41.2737,40.9375,41.1443,6721000.0],["2010-01-15",41.1392,41.2168,40.4875,40.9789,13482300.0],["2010-01-19",40.8392,41.2478,40.6375,41.2116,8722200.0],["2010-01-20",40.7099,40.8237,40.1616,40.4203,8703800.0],["2010-01-21",40.4202,40.4358,39.3393,39.4324,12573200.0],["2010-01-22",39.2979,39.6134,38.4962,38.579,13825000.0],["2010-01-25",38.8686,38.9307,38.3204,38.5583,9129700.0],["2010-01-26",38.3152,38.729,38.1187,38.3514,10558200.0],["2010-01-27",38.2428,38.46,37.8238,38.1187,13373200.0],["2010-01-28",38.2583,38.3669,37.4049,37.8807,12828800.0],["2010-01-29",38.0307,38.31,37.1101,37.3015,15265600.0],["2010-02-01",37.6015,38.1394,37.3118,38.0566,11828500.0],["2010-02-02",38.1394,38.5738,37.7566,38.5066,12947600.0],["2010-02-03",38.3669,38.46,37.7825,37.8652,14540300.0],["2010-02-04",37.529,37.6687,36.7532,36.9136,15248400.0],["2010-02-05",36.7222,36.8463,35.9722,36.8153,17307000.0],["2010-02-08",36.8463,36.9549,36.2722,36.2722,11595600.0],["2010-02-09",36.6653,37.2549,36.6291,36.8825,13051900.0],["2010-02-10",36.7325,36.8411,36.205,36.5929,11618700.0],["2010-02-11",36.5774,37.2963,36.3653,37.0997,11273800.0],["2010-02-12",36.8334,37.2303,36.6402,37.0789,13809100.0],["2010-02-16",37.5906,38.2851,37.5593,38.1128,14230800.0],["2010-02-17",38.2328,38.3425,37.836,38.0344,8728000.0],["2010-02-18",37.9561,38.4939,37.7733,38.4417,9848000.0],["2010-02-19",38.3477,38.8386,38.2276,38.6662,13113200.0],["2010-02-22",38.7289,38.755,38.0083,38.0971,8683400.0],["2010-02-23",37.9091,38.0814,37.4757,37.6167,11907600.0],["2010-02-24",37.6585,37.8308,37.3922,37.7733,8921000.0],["2010-02-25",37.1728,37.695,36.9588,37.6532,11761100.0],["2010-02-26",37.695,37.9561,37.5018,37.7524,8978800.0],["2010-03-01",37.9248,38.212,37.7994,38.0187,7428100.0],["2010-03-02",38.212,38.5931,38.1232,38.2851,9257200.0],["2010-03-03",38.4469,38.5618,38.1493,38.1858,8194200.0],["2010-03-04",38.1545,38.3791,37.9665,38.1597,9419900.0],["2010-03-05",38.4052,38.8856,38.3843,38.7968,8750200.0],["2010-03-08",38.896,39.0996,38.7184,38.9743,6474000.0],["2010-03-09",38.7968,39.1153,38.6401,38.7968,8480100.0],["2010-03-10",38.7132,38.8124,38.2485,38.6192,14652900.0],["2010-03-11",38.6767,38.6871,38.4052,38.6349,7024700.0],["2010-03-12",38.7289,38.7654,38.3843,38.4939,7681900.0],["2010-03-15",38.3843,38.4469,38.0396,38.4156,8807600.0],["2010-03-16",38.5879,38.7028,38.3321,38.6297,9828300.0],["2010-03-17",38.7341,39.1936,38.7237,38.99,10292000.0],["2010-03-18",39.084,39.1988,38.7654,39.037,9916100.0],["2010-03-19",39.1518,39.2458,38.5827,39.1518,16610700.0],["2010-03-22",38.7289,39.0996,38.6401,38.8803,9317900.0],["2010-03-23",38.8647,39.0526,38.6558,39.0422,8006700.0],["2010-03-24",38.7811,38.9012,38.5253,38.6036,8997600.0],["2010-03-25",38.849,38.9639,38.4783,38.5357,10510300.0],["2010-03-26",38.6401,39.0996,38.5462,38.8647,10411500.0],["2010-03-29",38.9587,39.392,38.896,39.2824,8818000.0],["2010-03-30",39.3033,39.4234,39.1414,39.3189,6378100.0],["2010-03-31",39.4077,39.7576,39.2041,39.5957,9875500.0],["2010-04-01",39.8933,40.2745,39.862,40.0448,7859300.0],["2010-04-05",40.1909,40.5982,40.0656,40.5512,8108600.0],["2010-04-06",40.5042,40.7288,40.311,40.6661,6490000.0],["2010-04-07",40.5565,40.64,40.1857,40.3998,9431400.0],["2010-04-08",40.1701,40.7288,40.0134,40.5512,6880500.0],["2010-04-09",40.7497,41.5747,40.7288,41.512,9804100.0],["2010-04-12",41.512,42.1908,41.4442,41.9976,10000000.0],["2010-04-13",41.9924,42.0707,41.3919,41.8828,7978500.0],["2010-04-14",42.0133,42.0916,41.7888,42.076,7290400.0],["2010-04-15",42.0916,42.6921,42.0394,42.6034,9702500.0],["2010-04-16",42.5354,42.7652,41.9193,42.1647,12861900.0],["2010-04-19",41.9036,42.5564,41.7992,42.4624,9335900.0],["2010-04-20",42.7234,43.0054,42.6399,42.8435,11470000.0],["2010-04-21",42.9741,43.1673,42.4206,42.7757,9416400.0],["2010-04-22",42.3527,42.5303,42.1073,42.3997,9421100.0],["2010-04-23",42.3162,43.2195,42.2692,43.1673,9918100.0],["2010-04-26",43.089,43.4127,42.995,43.1255,9792600.0],["2010-04-27",42.8592,43.0837,41.8097,41.8932,13042800.0],["2010-04-28",42.0968,42.2535,41.6948,42.0968,12115700.0],["2010-04-29",42.3945,43.3344,42.3945,42.9689,12274500.0],["2010-04-30",43.0106,43.4075,42.4467,42.525,13910300.0],["2010-05-03",42.7966,43.5537,42.4676,43.2508,11650700.0],["2010-05-04",42.8227,42.9428,41.5799,42.17,16274300.0],["2010-05-05",41.6113,42.1543,41.4859,41.8723,13028600.0],["2010-05-06",41.465,41.8827,37.3347,40.311,21059200.0],["2010-05-07",40.3215,41.0473,39.8985,40.2588,21866100.0],["2010-05-10",41.4442,42.0655,41.0055,41.7157,14661800.0],["2010-05-11",41.5851,42.1647,41.5068,41.6165,12018600.0],["2010-05-12",41.653,42.0133,41.4389,41.8044,9257800.0],["2010-05-13",41.6687,41.8044,41.1204,41.2092,10839600.0],["2010-05-14",40.9481,40.9846,40.1962,40.64,13602800.0],["2010-05-17",40.7876,41.0827,40.0286,40.9668,14694000.0],["2010-05-18",41.2725,41.4622,40.2605,40.503,15321500.0],["2010-05-19",40.2395,40.582,39.8126,40.3712,10773200.0],["2010-05-20",39.5491,39.7388,38.7532,38.7901,17879100.0],["2010-05-21",38.1313,39.3435,37.9469,39.2539,15919100.0],["2010-05-24",39.1169,39.2012,38.6373,38.7058,10540700.0],["2010-05-25",37.8098,38.3105,37.3144,38.2473,22304600.0],["2010-05-26",38.574,38.7374,37.6517,37.7097,16888700.0],["2010-05-27",38.5424,39.1907,38.105,39.1907,15252900.0],["2010-05-28",39.0009,39.2117,38.495,38.9324,14445500.0],["2010-06-01",38.769,39.275,38.0997,38.0997,13966400.0],["2010-06-02",38.2947,39.0694,38.0101,39.0694,15674100.0],["2010-06-03",39.3488,39.3962,38.5477,38.9535,14278800.0],["2010-06-04",38.0259,38.321,37.3144,37.5674,18133300.0],["2010-06-07",37.7677,38.2051,37.5199,37.6043,12324200.0],["2010-06-08",37.7782,37.8046,36.7979,37.4304,16572400.0],["2010-06-09",37.5094,38.1524,37.209,37.3091,14074500.0],["2010-06-10",38.4054,39.0905,38.3105,39.0905,13937400.0],["2010-06-11",38.7269,39.0326,38.3632,39.0326,8346000.0],["2010-06-14",39.1221,39.8126,39.0852,39.0958,11948000.0],["2010-06-15",39.3013,39.665,39.0958,39.6492,11760200.0],["2010-06-16",39.3224,39.7335,39.2381,39.5016,10424400.0],["2010-06-17",39.5385,39.7862,39.1063,39.6966,11113500.0],["2010-06-18",39.7757,39.9232,39.4753,39.802,13680200.0],["2010-06-21",40.4819,40.7138,39.6808,39.9074,9347000.0],["2010-06-22",39.7651,39.9074,38.9377,39.0009,10576400.0],["2010-06-23",38.9166,38.9482,38.0259,38.0839,14876400.0],["2010-06-24",37.8414,38.0154,37.2617,37.3302,14188300.0],["2010-06-25",37.4883,37.4883,36.8295,36.9244,20472800.0],["2010-06-28",37.1879,37.1932,36.6978,36.8717,10873900.0],["2010-06-29",36.4711,36.5713,35.8387,36.0284,16421100.0],["2010-06-30",35.9546,36.3973,35.7333,35.7649,12871000.0],["2010-07-01",35.9388,35.9968,35.2221,35.5646,16335700.0],["2010-07-02",35.728,35.9177,35.2431,35.475,9143600.0],["2010-07-06",35.9863,36.0073,35.2379,35.6068,15039500.0],["2010-07-07",35.7438,36.6293,35.5699,36.6029,15691100.0],["2010-07-08",36.9876,37.2564,36.4764,37.1088,13478900.0],["2010-07-09",37.1352,37.9469,36.9191,37.8625,11390300.0],["2010-07-12",37.6991,38.0154,37.6043,37.8678,7352000.0],["2010-07-13",38.4686,38.7796,38.2104,38.5951,13751300.0],["2010-07-14",38.4792,38.5371,38.1313,38.5002,11750500.0],["2010-07-15",38.5951,38.5951,38.0312,38.495,10507600.0],["2010-07-16",38.2894,38.3895,37.5515,37.6833,12060700.0],["2010-07-19",37.8625,38.105,37.6781,37.9469,8350600.0],["2010-07-20",37.4198,38.5846,37.3987,38.5266,8922500.0],["2010-07-21",38.6478,38.7638,37.7202,38.0364,9045400.0],["2010-07-22",38.3685,39.0009,38.2525,38.7058,9552500.0],["2010-07-23",38.6215,38.7638,38.3,38.7479,8426300.0],["2010-07-26",38.9061,39.3277,38.69,39.3277,6467000.0],["2010-07-27",39.4542,39.7546,39.2644,39.6861,8163500.0],["2010-07-28",39.5965,39.8758,39.5332,39.8231,7392400.0],["2010-07-29",39.997,40.25,39.6755,40.0655,13346400.0],["2010-07-30",39.607,40.25,39.47,40.1657,16955000.0],["2010-08-02",40.9088,41.283,40.7507,41.0037,11863000.0],["2010-08-03",41.0669,41.6994,41.0089,41.4569,11788000.0],["2010-08-04",41.5202,41.6888,41.2303,41.6467,8067500.0],["2010-08-05",41.3779,41.7363,41.2356,41.673,9304600.0],["2010-08-06",41.2303,41.6467,41.009,41.4938,8986800.0],["2010-08-09",41.7942,41.8627,41.5676,41.7889,7015200.0],["2010-08-10",41.3937,41.8891,41.1881,41.6572,8406900.0],["2010-08-11",41.0933,41.0985,40.5926,40.6505,10589700.0],["2010-08-12",40.2711,40.9931,40.1604,40.6189,8993100.0],["2010-08-13",40.6031,40.9879,40.5346,40.7929,7087800.0],["2010-08-16",40.64,41.0195,40.25,40.9563,7284800.0],["2010-08-17",41.2648,41.5361,41.0041,41.3712,7360500.0],["2010-08-18",41.2861,41.3499,40.7168,40.9828,8308800.0],["2010-08-19",40.8126,40.8658,40.1636,40.3445,8870600.0],["2010-08-20",40.1423,40.1955,39.6582,39.9242,9303600.0],["2010-08-23",40.0785,40.4243,39.9242,39.9242,9991400.0],["2010-08-24",39.5093,39.8444,39.1635,39.2486,11261600.0],["2010-08-25",39.0039,39.5253,38.6049,39.4029,9711900.0],["2010-08-26",39.5625,39.5678,38.8869,39.0092,8176900.0],["2010-08-27",39.3071,39.9189,38.7964,39.8604,8789500.0],["2010-08-30",39.7008,39.7912,39.2486,39.2486,7558900.0],["2010-08-31",39.105,39.6476,38.956,39.4082,9227500.0],["2010-09-01",40.0891,40.9137,40.0253,40.8392,10549900.0],["2010-09-02",40.8286,41.2169,40.6796,41.201,5995000.0],["2010-09-03",41.169,41.4935,41.169,41.4935,7189100.0],["2010-09-07",41.3233,41.4456,40.9456,40.9882,5880200.0],["2010-09-08",41.0467,41.4297,40.9988,41.0946,6940700.0],["2010-09-09",41.435,41.6425,41.1052,41.1531,6646200.0],["2010-09-10",41.6691,41.9297,41.4616,41.9297,8223500.0],["2010-09-13",42.2223,42.2968,41.8499,42.1585,8586400.0],["2010-09-14",42.1585,42.5468,42.1213,42.2968,8447300.0],["2010-09-15",42.0574,42.201,41.7702,42.1372,7240700.0],["2010-09-16",42.0202,42.0946,41.701,42.0521,6905600.0],["2010-09-17",42.2489,42.4138,41.6212,41.7382,12326500.0],["2010-09-20",41.7808,42.6266,41.7435,42.5043,7730700.0],["2010-09-21",42.5788,42.6798,42.0787,42.4245,8598700.0],["2010-09-22",42.5202,42.7703,42.1532,42.1585,6776600.0],["2010-09-23",41.7702,42.2223,41.5787,41.7808,6802000.0],["2010-09-24",42.1638,42.7117,41.8712,42.6213,8256000.0],["2010-09-27",42.717,42.882,42.5947,42.6,8380700.0],["2010-09-28",42.7968,43.1958,42.334,43.0256,7826200.0],["2010-09-29",42.9511,43.4618,42.8181,43.2384,8851100.0],["2010-09-30",43.4565,43.7225,42.733,43.116,10120300.0],["2010-10-01",43.5629,43.8129,43.3448,43.5948,9570600.0],["2010-10-04",43.5629,43.6959,42.9192,43.2543,7602500.0],["2010-10-05",43.7172,44.4194,43.5948,44.3608,11597600.0],["2010-10-06",44.3076,44.8449,44.2651,44.6268,8650300.0],["2010-10-07",44.9088,44.9513,44.1214,44.43,7714000.0],["2010-10-08",44.4034,44.7385,44.1268,44.6534,6879000.0],["2010-10-11",44.6056,44.6853,44.3396,44.5311,4790700.0],["2010-10-12",44.3449,44.7811,43.9565,44.6002,8528900.0],["2010-10-13",44.3928,44.7439,44.0789,44.5098,11647800.0],["2010-10-14",44.4991,44.6428,44.1321,44.6321,6718600.0],["2010-10-15",44.8928,44.9726,44.2172,44.4779,9502500.0],["2010-10-18",44.4087,45.0949,44.3662,44.9407,7800200.0],["2010-10-19",44.3555,44.5151,43.6959,44.0417,9455500.0],["2010-10-20",44.2278,44.962,44.1161,44.696,8835000.0],["2010-10-21",44.9566,45.2173,44.3608,44.8183,9521400.0],["2010-10-22",45.1056,45.1056,44.7758,44.9779,5555000.0],["2010-10-25",45.2865,45.6376,45.079,45.1482,6757400.0],["2010-10-26",45.0311,45.345,44.946,45.2971,5968600.0],["2010-10-27",45.0258,45.0258,44.3077,44.8503,9557300.0],["2010-10-28",45.3609,45.5631,44.7385,44.9194,8519800.0],["2010-10-29",44.0949,44.2757,43.6108,43.9406,12463000.0],["2010-11-01",44.2332,44.7279,43.1373,43.3288,12781900.0],["2010-11-02",43.8129,43.8608,43.4725,43.7012,9528800.0],["2010-11-03",43.9725,44.2172,43.5735,43.9938,10036500.0],["2010-11-04",44.7705,45.3822,44.6215,45.2918,16295400.0],["2010-11-05",45.063,45.3875,44.7119,45.2067,14513200.0],["2010-11-08",45.0152,45.2173,44.5736,45.1109,11799200.0],["2010-11-09",44.6375,44.829,44.2066,44.4513,13597200.0],["2010-11-10",44.5683,45.3343,44.2864,45.3077,11795500.0],["2010-11-11",45.2173,45.8503,45.2173,45.7971,11297200.0],["2010-11-12",45.462,45.5418,44.9832,45.4514,10571300.0],["2010-11-15",45.611,45.7333,45.1269,45.1428,9252400.0],["2010-11-16",44.8263,44.8424,43.9571,44.2522,12360200.0],["2010-11-17",44.2147,44.601,44.0483,44.2415,7847300.0],["2010-11-18",44.5527,45.057,44.5044,44.9711,7590000.0],["2010-11-19",44.9014,45.0463,44.4346,45.0355,8130900.0],["2010-11-22",44.7834,44.8424,44.0215,44.7726,6791900.0],["2010-11-23",44.2468,44.2629,43.5386,43.8606,9507700.0],["2010-11-24",44.0751,44.5365,43.9947,44.4936,8042600.0],["2010-11-26",44.2307,44.3005,43.882,44.0215,2789700.0],["2010-11-29",43.6191,44.0215,43.1416,43.8284,9070100.0],["2010-11-30",43.265,43.7854,43.1738,43.4421,10366000.0],["2010-12-01",44.0751,44.6492,43.8605,44.3702,10629600.0],["2010-12-02",44.3702,45.4272,44.279,45.336,10799500.0],["2010-12-03",45.3306,45.6042,45.2609,45.5452,6724000.0],["2010-12-06",45.4916,45.7169,45.3306,45.5774,5184200.0],["2010-12-07",46.0978,46.4788,45.9852,46.3017,12560600.0],["2010-12-08",46.4144,46.57,45.9423,46.2159,6918300.0],["2010-12-09",46.5646,46.6665,46.0549,46.4895,8076700.0],["2010-12-10",46.6558,46.7202,46.2695,46.6934,7406700.0],["2010-12-13",47.0636,47.7235,46.9509,47.4123,9910500.0],["2010-12-14",47.525,47.7235,47.2836,47.4177,7331300.0],["2010-12-15",47.2245,47.5518,47.1762,47.2192,7608700.0],["2010-12-16",47.2567,47.8684,47.1333,47.7825,7796700.0],["2010-12-17",47.6699,47.7289,47.2567,47.4767,10832800.0],["2010-12-20",47.7289,48.0722,47.5196,47.643,8029800.0],["2010-12-21",47.9327,48.1903,47.7235,47.8737,5962500.0],["2010-12-22",48.083,48.2654,47.922,48.2439,4262400.0],["2010-12-23",48.2278,48.7643,48.1903,48.6517,5095600.0],["2010-12-27",48.5498,48.6088,48.3083,48.3513,3138200.0],["2010-12-28",48.4585,49.0541,48.3566,48.9253,5058100.0],["2010-12-29",49.1131,49.5691,49.0111,49.0219,5301000.0],["2010-12-30",48.995,49.3277,48.9038,49.1453,4156500.0],["2010-12-31",49.1346,49.2526,48.8234,48.9575,5152900.0],["2011-01-03",49.1774,49.5637,48.9843,49.3277,7802300.0],["2011-01-04",49.5101,49.6174,48.9414,49.1453,8513900.0],["2011-01-05",48.7804,49.3974,48.5551,49.0594,6659500.0],["2011-01-06",49.2311,49.2687,48.4317,48.6571,6220800.0],["2011-01-07",48.8126,48.9843,48.4317,48.9253,6346300.0],["2011-01-10",48.7965,48.9146,48.3512,48.5068,6848700.0],["2011-01-11",48.7536,49.3545,48.7214,49.2687,7838900.0],["2011-01-12",49.553,49.8159,49.4672,49.6013,7845400.0],["2011-01-13",49.3652,49.6818,49.2418,49.4565,5721900.0],["2011-01-14",49.4243,49.832,49.2633,49.8052,5557900.0],["2011-01-18",49.8642,50.2988,49.8588,50.0842,7733200.0],["2011-01-19",50.2344,50.2773,49.6711,49.8803,6069900.0],["2011-01-20",49.435,49.8213,49.1345,49.7408,6513500.0],["2011-01-21",50.0949,50.4007,49.9501,50.3149,7427500.0],["2011-01-24",50.3739,50.7173,50.2505,50.4866,7282800.0],["2011-01-25",50.3149,50.669,50.0842,50.4758,7423200.0],["2011-01-26",50.6368,50.9534,50.2076,50.7763,8832600.0],["2011-01-27",50.7334,50.948,50.5939,50.8353,6301100.0],["2011-01-28",50.6958,50.8889,49.8588,50.0949,12444700.0],["2011-01-31",50.3524,51.0714,50.0949,50.9319,11167900.0],["2011-02-01",51.3075,51.7689,51.0607,51.624,9948200.0],["2011-02-02",51.1679,51.962,51.1679,51.7635,6607800.0],["2011-02-03",51.8118,52.2786,51.3772,52.2088,10500300.0],["2011-02-04",52.0049,52.2195,51.785,52.1015,10529700.0],["2011-02-07",52.1927,52.7024,52.182,52.3966,10256500.0],["2011-02-08",52.5093,52.5736,52.1015,52.4395,5710500.0],["2011-02-09",52.1766,52.2464,51.345,51.6347,8242700.0],["2011-02-10",51.4416,52.0318,51.3665,51.8815,7286200.0],["2011-02-11",51.5543,52.1391,51.4469,51.7474,7324900.0],["2011-02-14",51.6231,52.5204,51.6231,52.4069,6994000.0],["2011-02-15",52.2069,52.3528,51.7096,52.0771,7626700.0],["2011-02-16",52.2826,52.4447,51.9366,52.2501,6786600.0],["2011-02-17",52.1961,52.6177,52.115,52.5258,6616600.0],["2011-02-18",52.6555,53.4123,52.4501,53.3637,8860500.0],["2011-02-22",53.6393,55.2015,53.6393,54.2285,15723400.0],["2011-02-23",54.3421,56.1854,54.3367,55.2826,17174700.0],["2011-02-24",55.7259,55.9043,54.8934,55.1529,16467900.0],["2011-02-25",54.9799,55.4772,54.7853,55.1907,8516400.0],["2011-02-28",55.288,56.1853,55.234,56.0826,10219700.0],["2011-03-01",56.2556,56.7529,55.5907,55.6232,12266900.0],["2011-03-02",55.7043,56.2016,55.2394,55.9313,8335000.0],["2011-03-03",56.1313,56.5259,55.8502,56.3205,7537800.0],["2011-03-04",56.288,56.6394,55.4069,56.0826,9850500.0],["2011-03-07",56.2827,56.634,55.6827,55.6827,8222500.0],["2011-03-08",55.8989,56.2394,54.8394,56.0935,8913900.0],["2011-03-09",55.7745,56.0448,55.0826,55.2124,7102000.0],["2011-03-10",54.8556,54.8556,53.1312,53.5583,12553000.0],["2011-03-11",53.0285,54.461,52.7582,54.0177,6872700.0],["2011-03-14",53.6015,54.5961,53.5312,54.488,7353600.0],["2011-03-15",53.0718,55.1367,52.9636,54.7205,12650100.0],["2011-03-16",54.9475,55.1745,53.315,53.7907,14795200.0],["2011-03-17",54.5313,55.4448,54.2718,55.2664,9981500.0],["2011-03-18",55.8772,56.2016,55.3313,55.5691,11366300.0],["2011-03-21",56.1421,56.8665,55.7854,56.8611,8785300.0],["2011-03-22",56.953,57.2665,56.8232,56.8827,8008500.0],["2011-03-23",56.6124,57.2557,56.461,57.0178,6811800.0],["2011-03-24",57.2286,57.2557,56.7205,56.9638,6996800.0],["2011-03-25",57.1476,57.8449,56.9638,57.7205,8982900.0],["2011-03-28",57.5151,57.8935,57.3205,57.3205,6023500.0],["2011-03-29",57.3205,58.0989,57.0394,58.0395,6963200.0],["2011-03-30",58.1692,58.78,58.1368,58.3854,7907300.0],["2011-03-31",59.0881,59.2719,58.0287,58.1043,8418500.0],["2011-04-01",58.5368,58.8016,58.1151,58.553,6494000.0],["2011-04-04",58.6611,58.6881,58.2989,58.5043,4764600.0],["2011-04-05",58.5152,59.353,58.5043,59.099,6541400.0],["2011-04-06",59.3692,59.4287,58.6179,58.7368,6893000.0],["2011-04-07",58.9314,58.9746,58.1151,58.8881,7011700.0],["2011-04-08",59.1098,59.4287,58.9962,59.2773,6732900.0],["2011-04-11",59.3206,59.4071,58.1476,58.2611,6599000.0],["2011-04-12",57.5529,57.6773,55.9367,56.3151,12803700.0],["2011-04-13",56.6611,56.834,55.861,56.1151,7241100.0],["2011-04-14",55.8502,56.9151,55.7475,56.6935,7084900.0],["2011-04-15",57.0394,57.5692,56.407,57.4286,8869500.0],["2011-04-18",56.7313,56.753,55.6989,56.4881,7194800.0],["2011-04-19",56.4827,57.2178,56.3637,56.9746,4993300.0],["2011-04-20",58.2233,58.5638,57.8449,58.2773,6667800.0],["2011-04-21",58.5151,58.5151,58.1043,58.4503,4915500.0],["2011-04-25",58.0395,58.2611,57.6665,58.0665,3995200.0],["2011-04-26",58.2989,58.8287,57.926,58.7854,5300000.0],["2011-04-27",58.98,59.0125,58.1368,58.9043,5982600.0],["2011-04-28",58.9638,58.9746,58.4232,58.8179,5941200.0],["2011-04-29",58.6395,59.2449,58.2611,59.1584,6755500.0],["2011-05-02",59.18,59.2341,58.1692,58.4773,6550800.0],["2011-05-03",58.153,58.2935,56.8611,57.3908,7955600.0],["2011-05-04",57.3097,57.3097,56.0556,56.5854,8892900.0],["2011-05-05",55.8718,56.2827,54.6556,55.4718,11988500.0],["2011-05-06",55.861,56.461,55.1367,55.6124,9536300.0],["2011-05-09",55.8124,56.6827,55.6772,56.2664,7117900.0],["2011-05-10",56.3908,56.7313,55.8124,56.4124,6430500.0],["2011-05-11",55.8232,55.9259,54.7313,55.2772,10161700.0],["2011-05-12",54.9366,55.8502,54.2772,55.5475,10425800.0],["2011-05-13",55.9205,55.9421,54.7421,55.3475,8968000.0],["2011-05-16",55.1529,55.834,54.8178,54.9475,6759400.0],["2011-05-17",54.6424,55.1218,54.2611,54.6969,8768800.0],["2011-05-18",54.9747,56.3584,54.5662,56.0315,8193700.0],["2011-05-19",56.4836,56.9412,56.0751,56.5817,7452400.0],["2011-05-20",56.4074,56.549,55.4378,55.8736,8760900.0],["2011-05-23",55.0891,55.514,54.8549,55.2199,7487000.0],["2011-05-24",55.4813,56.3202,55.4813,55.7101,6800500.0],["2011-05-25",55.563,56.5763,55.4595,56.244,7949500.0],["2011-05-26",56.1023,56.5436,55.6175,56.3039,6614300.0],["2011-05-27",56.4564,56.7723,55.8517,56.2222,5796300.0],["2011-05-31",56.9848,57.3116,56.4945,57.1482,8188400.0],["2011-06-01",57.0502,57.17,55.6066,55.83,8196100.0],["2011-06-02",55.7537,55.8844,54.6697,55.0837,8129200.0],["2011-06-03",54.3265,55.3942,54.2393,55.0183,7692200.0],["2011-06-06",54.9638,55.1872,54.0922,54.2992,6982200.0],["2011-06-07",54.5988,54.9693,54.1358,54.1848,6835400.0],["2011-06-08",54.2066,54.9311,54.2012,54.4463,6936200.0],["2011-06-09",54.7514,55.4922,54.6479,55.1436,5734900.0],["2011-06-10",54.9856,55.0183,53.9179,54.2938,9113900.0],["2011-06-13",54.4954,54.7514,53.4222,53.8907,7999300.0],["2011-06-14",54.4845,55.1763,54.4136,54.8004,7353400.0],["2011-06-15",54.0378,54.4245,53.2261,53.6074,9665600.0],["2011-06-16",53.4168,54.2883,53.2806,54.1631,7786300.0],["2011-06-17",54.5989,54.9312,53.7818,54.0214,12029500.0],["2011-06-20",53.8635,54.5825,53.7382,54.4245,6427200.0],["2011-06-21",54.7677,55.5521,54.6479,55.3397,8499500.0],["2011-06-22",55.1654,55.8136,55.0183,55.0564,6592500.0],["2011-06-23",53.8744,54.2284,52.8394,54.1249,13058800.0],["2011-06-24",54.223,54.3319,53.2806,53.3296,8032400.0],["2011-06-27",53.3514,54.2775,53.3514,53.8744,7130200.0],["2011-06-28",54.2175,54.8004,54.0922,54.6642,6113800.0],["2011-06-29",54.8494,55.4051,54.4245,55.1708,7637700.0],["2011-06-30",55.4487,56.0751,55.1708,56.0206,7697700.0],["2011-07-01",55.9498,56.756,55.5685,56.7015,6579700.0],["2011-07-05",56.7124,57.6112,56.7124,57.2626,7392200.0],["2011-07-06",57.0992,57.328,56.963,57.2408,6196300.0],["2011-07-07",57.7856,58.2431,57.633,58.0634,7878100.0],["2011-07-08",57.4423,57.742,57.2353,57.682,6334900.0],["2011-07-11",56.8867,57.0011,56.5163,56.8758,6975400.0],["2011-07-12",56.6471,57.7147,56.6471,56.8649,9158300.0],["2011-07-13",57.0556,58.0743,57.0447,57.2463,6871100.0],["2011-07-14",57.5786,57.998,56.963,57.0175,7279600.0],["2011-07-15",57.5677,57.9054,57.2735,57.8455,10160500.0],["2011-07-18",57.5132,58.0144,57.2572,57.8673,6951000.0],["2011-07-19",58.0089,58.7225,58.0089,58.5482,6987600.0],["2011-07-20",58.5645,58.6408,58.2213,58.3412,5044900.0],["2011-07-21",58.7661,59.7847,58.7007,59.6104,8319200.0],["2011-07-22",59.5886,59.7357,59.2781,59.3598,5413700.0],["2011-07-25",58.5863,59.3762,58.5373,58.8859,6284400.0],["2011-07-26",58.7824,59.0875,58.4719,58.5972,4864800.0],["2011-07-27",58.2704,58.2867,57.4533,57.5404,7412700.0],["2011-07-28",57.2789,57.6603,56.8867,57.2136,6655300.0],["2011-07-29",56.5,57.3225,56.1459,56.6634,9697600.0],["2011-08-01",57.7856,57.8128,56.6089,57.4042,9309400.0],["2011-08-02",57.0447,57.5786,56.342,56.3529,10396300.0],["2011-08-03",56.3965,56.5108,54.9475,55.977,12027400.0],["2011-08-04",54.8985,55.0074,52.5724,52.7522,20541200.0],["2011-08-05",53.4004,54.114,51.1071,53.1716,17596200.0],["2011-08-08",51.3577,52.1803,48.89,49.1624,23079600.0],["2011-08-09",49.8978,51.0472,47.5554,50.8783,21012700.0],["2011-08-10",50.5024,51.1234,48.8846,49.3367,18069500.0],["2011-08-11",50.1538,51.8262,49.4511,51.2433,30717300.0],["2011-08-12",52.0985,52.8666,51.7063,52.2184,13364100.0],["2011-08-15",52.8394,54.0541,52.725,53.9833,11857000.0],["2011-08-16",53.3786,54.0814,52.9211,53.4604,9842900.0],["2011-08-17",54.0369,54.4103,53.3231,53.6361,8594800.0],["2011-08-18",52.2413,52.3731,50.3799,51.1981,15083800.0],["2011-08-19",50.5666,52.3622,50.5611,51.2255,13452700.0],["2011-08-22",53.0156,53.0156,51.0388,51.231,10071000.0],["2011-08-23",51.5714,53.4713,51.3189,53.4439,12301000.0],["2011-08-24",53.1693,53.68,52.752,53.5867,7642500.0],["2011-08-25",53.8392,54.0973,52.3237,52.6916,9812400.0],["2011-08-26",51.9888,53.4549,51.2639,53.1803,9216600.0],["2011-08-29",53.9655,54.2291,53.0321,54.2181,9724900.0],["2011-08-30",53.7953,54.3499,53.1199,54.0314,9202500.0],["2011-08-31",54.2785,54.7563,53.8557,54.273,11242000.0],["2011-09-01",54.3664,55.1735,54.0863,54.0973,10121400.0],["2011-09-02",52.8838,53.2956,52.2029,52.9387,8976700.0],["2011-09-06",51.3848,52.6038,50.929,52.4994,10276800.0],["2011-09-07",53.9601,54.6025,53.7349,54.5201,10572800.0],["2011-09-08",54.3005,55.2285,53.8118,54.0369,9603600.0],["2011-09-09",53.2681,53.4768,52.0437,52.2688,13346600.0],["2011-09-12",51.5824,52.6751,51.1541,52.6642,13616300.0],["2011-09-13",53.1309,53.1748,51.9613,52.6751,11453800.0],["2011-09-14",52.8838,54.3609,52.2468,53.4329,11325600.0],["2011-09-15",54.2071,54.6354,53.8447,54.5037,9241200.0],["2011-09-16",54.91,54.9978,53.971,54.7068,13862000.0],["2011-09-19",53.367,54.5476,53.043,54.2016,8522500.0],["2011-09-20",54.5146,54.7672,53.669,53.6964,8660500.0],["2011-09-21",53.378,53.691,51.6923,51.7636,9267200.0],["2011-09-22",49.9187,50.2481,48.6448,49.5123,16685800.0],["2011-09-23",49.4904,49.8802,48.6283,49.4245,12228200.0],["2011-09-26",49.7759,50.325,48.7381,50.2371,11899200.0],["2011-09-27",51.7032,52.3567,51.0937,51.3628,11079800.0],["2011-09-28",51.6099,52.3457,50.2646,50.3744,10338300.0],["2011-09-29",51.7197,51.8789,50.6929,51.8295,10104100.0],["2011-09-30",51.0443,52.0547,50.8027,50.8411,11918800.0],["2011-10-03",50.4787,50.94,49.3366,49.3531,11384300.0],["2011-10-04",48.7161,50.4293,47.596,50.2316,15398100.0],["2011-10-05",50.594,52.0217,49.9845,51.9778,13057500.0],["2011-10-06",51.2749,52.0601,50.9125,51.9503,10169500.0],["2011-10-07",52.5324,52.5653,51.4287,51.835,10534600.0],["2011-10-10",52.785,53.9436,52.763,53.9216,7490300.0],["2011-10-11",53.378,54.1632,53.3451,53.5921,7613500.0],["2011-10-12",53.8722,54.2236,53.0925,53.691,8868800.0],["2011-10-13",53.054,53.8667,52.8508,53.6964,6507900.0],["2011-10-14",54.3444,55.2175,54.2785,55.1681,7365100.0],["2011-10-17",54.8606,55.0473,54.0314,54.1467,6576400.0],["2011-10-18",54.3774,57.1887,53.7953,56.5298,12165700.0],["2011-10-19",56.3871,57.1503,55.849,56.14,8651800.0],["2011-10-20",56.3816,56.9197,55.8544,56.7714,8710100.0],["2011-10-21",57.3809,58.1167,57.2217,57.9465,10884100.0],["2011-10-24",57.93,58.6823,57.8037,58.3528,7911500.0],["2011-10-25",58.545,58.7042,57.2876,57.3809,8452200.0],["2011-10-26",58.2485,58.6658,57.359,58.6274,9959400.0],["2011-10-27",59.2149,60.4064,59.0941,59.8354,14393600.0],["2011-10-28",59.7695,60.3955,58.8964,60.2033,10341300.0],["2011-10-31",59.149,59.3028,57.6829,57.6829,11457800.0],["2011-11-01",55.7171,56.9307,55.3438,56.0521,15213300.0],["2011-11-02",57.0844,57.617,56.6342,57.4029,8393400.0],["2011-11-03",58.1167,58.3968,57.4907,58.276,9276200.0],["2011-11-04",58.0673,58.534,57.3699,58.4407,8402700.0],["2011-11-07",58.5615,59.5938,57.952,59.149,7821800.0],["2011-11-08",59.451,59.8519,58.4791,59.775,7761400.0],["2011-11-09",58.0947,58.4736,57.0405,57.2601,12062000.0],["2011-11-10",57.8312,58.2101,56.8318,57.93,10025200.0],["2011-11-11",58.5835,59.0392,58.5395,58.7811,6352600.0],["2011-11-14",58.3144,58.6109,57.8641,58.2979,5531200.0],["2011-11-15",58.3309,58.9349,56.3267,56.7055,24328000.0],["2011-11-16",56.7332,57.2369,55.7536,55.9252,12581000.0],["2011-11-17",55.7592,56.5229,54.6523,55.3883,11794300.0],["2011-11-18",55.6319,56.1742,53.9715,54.1708,13668700.0],["2011-11-21",53.6394,53.6505,52.2724,52.9421,15021100.0],["2011-11-22",52.9532,53.8221,52.5769,53.3628,8939500.0],["2011-11-23",52.8093,52.8979,51.8851,51.8851,11665200.0],["2011-11-25",52.04,52.2725,51.077,51.077,5257300.0],["2011-11-28",53.1469,53.324,52.5769,53.003,8403100.0],["2011-11-29",53.1082,54.2649,52.9919,53.8996,8845100.0],["2011-11-30",55.6208,56.9048,55.4049,56.9048,13373200.0],["2011-12-01",56.9048,57.0044,55.8754,56.3569,7007200.0],["2011-12-02",57.0265,57.1095,56.1742,56.2794,6638100.0],["2011-12-05",57.3254,57.5578,56.4731,56.9048,6121800.0],["2011-12-06",57.0597,57.9618,56.9158,57.757,7445000.0],["2011-12-07",57.6796,58.5208,57.5412,57.8456,10323300.0],["2011-12-08",57.5578,58.0006,56.4233,56.5893,7720100.0],["2011-12-09",56.8605,57.8345,56.8439,57.6962,6624100.0],["2011-12-12",57.5689,57.6851,56.1742,57.0431,7595800.0],["2011-12-13",57.6796,58.6038,57.0597,57.3475,8990000.0],["2011-12-14",56.866,57.5689,55.0729,55.6374,15512100.0],["2011-12-15",56.0248,56.2296,54.9677,55.1614,9667000.0],["2011-12-16",55.5212,55.82,55.1172,55.82,14709700.0],["2011-12-19",55.9861,56.0801,55.0674,55.1891,5977400.0],["2011-12-20",56.4177,57.4748,56.3292,57.3752,7278600.0],["2011-12-21",57.3807,58.4046,57.3088,58.3493,8156600.0],["2011-12-22",58.3935,58.9857,58.1445,58.8363,7483800.0],["2011-12-23",59.0134,59.5557,58.7201,59.4949,3779400.0],["2011-12-27",59.362,60.0428,59.362,59.7605,4136200.0],["2011-12-28",59.6941,59.8601,58.5983,58.6426,5307900.0],["2011-12-29",58.875,59.5281,58.8418,59.4783,4468500.0],["2011-12-30",59.1019,59.4949,58.7643,58.8861,5009400.0],["2012-01-03",60.1812,61.4264,60.1756,61.0833,11518700.0],["2012-01-04",60.7844,61.0833,60.4357,60.9781,8019100.0],["2012-01-05",60.5409,60.6239,59.755,60.3804,7184900.0],["2012-01-06",60.552,60.6627,59.8214,59.9432,8214900.0],["2012-01-09",59.9044,60.6958,59.7882,60.5962,7118800.0],["2012-01-10",60.9449,61.2438,60.2697,60.3582,7641800.0],["2012-01-11",60.0539,60.1313,59.2901,59.6443,7802500.0],["2012-01-12",57.8456,58.6868,57.8456,58.0947,11897200.0],["2012-01-13",57.901,58.7478,57.2867,58.7145,8266900.0],["2012-01-17",59.3676,59.7605,58.6813,59.0632,6925300.0],["2012-01-18",58.6647,59.1849,58.222,59.1241,6581400.0],["2012-01-19",59.3344,59.4949,58.5651,59.1794,5666100.0],["2012-01-20",59.1905,59.3288,58.8031,59.1573,7284600.0],["2012-01-23",59.2126,59.4949,58.9746,59.2237,6506700.0],["2012-01-24",58.9138,59.268,58.7643,59.0632,5041400.0],["2012-01-25",58.8695,59.7716,58.1611,59.6222,8020700.0],["2012-01-26",59.7882,60.0871,58.8584,58.9913,7000400.0],["2012-01-27",57.7737,57.9286,57.0708,57.5357,10581500.0],["2012-01-30",57.2258,57.2811,56.4952,57.2313,7615700.0],["2012-01-31",57.8954,57.9895,56.6723,57.0708,8320100.0],["2012-02-01",57.7903,57.7903,56.8273,56.8882,7824500.0],["2012-02-02",57.021,57.5357,56.938,57.3863,5897200.0],["2012-02-03",58.0615,58.4434,57.8235,58.388,6818600.0],["2012-02-06",57.901,59.0853,57.7626,59.0355,6443600.0],["2012-02-07",58.6758,59.2514,58.3548,59.1241,6034700.0],["2012-02-08",59.3676,59.4949,58.7145,59.0853,5383700.0],["2012-02-09",59.3178,59.4451,58.7035,58.8695,4751400.0],["2012-02-10",58.2165,58.3991,57.8789,58.2663,6136800.0],["2012-02-13",58.7533,58.958,58.3603,58.875,4695500.0],["2012-02-14",58.8031,58.958,58.4267,58.9359,5974800.0],["2012-02-15",59.2482,59.2482,58.328,58.5567,6553800.0],["2012-02-16",58.8466,59.4322,58.4451,59.4043,5733900.0],["2012-02-17",59.6832,59.8059,59.1367,59.4824,5666500.0],["2012-02-21",59.9565,60.5086,59.9174,60.4584,7149000.0],["2012-02-22",60.319,60.542,59.7836,59.9509,7150000.0],["2012-02-23",59.9732,60.5086,59.8505,60.4249,5504800.0],["2012-02-24",60.6759,61.0105,60.5086,60.832,5833300.0],["2012-02-27",60.3915,61.4678,60.3859,61.1388,7723400.0],["2012-02-28",61.1666,61.5682,60.8878,61.1276,9132500.0],["2012-02-29",61.5682,61.8582,60.7428,60.8543,10572800.0],["2012-03-01",60.8822,61.4232,60.8432,61.2113,5980100.0],["2012-03-02",61.0663,61.2726,60.7874,61.1276,5377100.0],["2012-03-05",60.8655,61.0384,60.3078,60.9659,5941500.0],["2012-03-06",60.3078,60.8041,60.2297,60.7038,7480800.0],["2012-03-07",60.7874,61.3172,60.3357,61.044,6867900.0],["2012-03-08",61.2336,61.663,61.0997,61.3618,5505400.0],["2012-03-09",61.2837,61.5737,60.9937,61.1053,5704200.0],["2012-03-12",61.1499,61.3451,60.8766,61.3451,5324700.0],["2012-03-13",61.4678,62.0756,61.0272,62.0087,7331000.0],["2012-03-14",61.9306,62.6166,61.6462,61.7299,8819400.0],["2012-03-15",61.6295,61.8637,61.0439,61.3618,8899400.0],["2012-03-16",61.5849,61.808,61.4009,61.5012,11092500.0],["2012-03-19",61.6351,61.9363,61.5124,61.7355,5695000.0],["2012-03-20",61.3061,61.3061,60.7484,60.832,6158300.0],["2012-03-21",60.7595,60.7986,59.8672,60.1795,7549900.0],["2012-03-22",59.5884,59.6665,58.5734,58.7519,8282100.0],["2012-03-23",58.9359,59.6163,58.473,59.3151,6600300.0],["2012-03-26",59.8003,60.213,59.5773,60.1405,5311100.0],["2012-03-27",60.1628,60.2297,59.6776,59.6943,4327700.0],["2012-03-28",59.4322,59.6497,58.6682,59.053,6816400.0],["2012-03-29",58.6013,59.6832,58.5121,59.5884,5793900.0],["2012-03-30",59.6944,59.8115,59.343,59.7892,6121000.0],["2012-04-02",59.5884,60.6703,59.449,60.397,5188400.0],["2012-04-03",60.1907,60.358,59.2426,59.7501,4690300.0],["2012-04-04",59.2538,59.2594,58.5734,58.8913,5430600.0],["2012-04-05",58.6515,59.0586,58.183,58.4173,5982700.0],["2012-04-09",57.6086,58.0436,57.3577,57.7146,4983400.0],["2012-04-10",57.5807,57.6532,56.549,56.5769,8907500.0],["2012-04-11",57.0565,57.1346,56.2033,56.2981,8570100.0],["2012-04-12",56.2646,57.3632,56.0527,57.2127,6451900.0],["2012-04-13",57.0454,57.0844,56.1698,56.2033,6847100.0],["2012-04-16",56.6717,57.0175,56.4207,56.6104,6065100.0],["2012-04-17",57.1402,58.0492,57.0732,57.7871,5500900.0],["2012-04-18",57.6755,57.9823,57.3577,57.6588,4836200.0],["2012-04-19",57.5919,57.7982,56.984,57.168,6768400.0],["2012-04-20",57.5027,57.9098,57.1179,57.1736,5814700.0],["2012-04-23",56.4319,57.2852,56.2646,57.129,5590600.0],["2012-04-24",57.3131,57.5361,56.9617,57.4581,4104400.0],["2012-04-25",57.7536,57.9376,57.2294,57.9153,5308500.0],["2012-04-26",57.999,59.5047,57.9934,59.2371,8535300.0],["2012-04-27",59.5494,59.5605,58.9303,59.2259,5433500.0],["2012-04-30",59.2036,59.4545,59.0084,59.4266,4727100.0],["2012-05-01",59.527,60.6703,59.3318,60.3803,6179900.0],["2012-05-02",59.9565,60.0346,59.4434,59.6888,4834400.0],["2012-05-03",59.6943,59.7055,58.7853,59.1088,4882800.0],["2012-05-04",58.7073,58.83,57.5807,57.8429,6241300.0],["2012-05-07",57.4859,57.8986,57.2127,57.6142,6126900.0],["2012-05-08",57.3019,57.5584,56.6327,57.3521,8167200.0],["2012-05-09",56.6661,57.1625,56.5323,56.7609,6115600.0],["2012-05-10",57.3465,58.1328,57.2461,57.6421,21105400.0],["2012-05-11",57.4134,57.9711,57.1457,57.2684,4944700.0],["2012-05-14",56.7386,57.0509,56.4765,56.8502,7021400.0],["2012-05-15",56.9059,57.2517,56.1642,56.2702,8421000.0],["2012-05-16",56.7035,57.2718,56.2758,56.3265,6423800.0],["2012-05-17",56.3827,57.0636,56.2083,56.3489,6527500.0],["2012-05-18",56.5403,56.6922,55.2798,55.4036,11137700.0],["2012-05-21",55.6006,56.1239,55.3417,56.0957,6169400.0],["2012-05-22",56.2308,56.6528,55.5555,55.8875,6089700.0],["2012-05-23",55.3305,55.7075,54.4133,55.7075,8013000.0],["2012-05-24",55.8538,56.3377,55.4543,56.3039,6322300.0],["2012-05-25",56.2927,56.4052,55.3811,55.6287,5561500.0],["2012-05-29",56.1633,56.7485,55.9888,56.4052,5223200.0],["2012-05-30",55.7694,55.7694,54.8634,54.9366,7284800.0],["2012-05-31",55.1785,55.7975,54.402,55.3192,9371100.0],["2012-06-01",54.3851,54.7453,54.0306,54.2501,9243000.0],["2012-06-04",54.2895,54.6609,53.8675,54.3458,6794500.0],["2012-06-05",54.2388,54.5089,53.8956,54.2951,5891600.0],["2012-06-06",55.0829,56.1576,54.9084,56.1576,7145800.0],["2012-06-07",56.8216,57.3956,56.3715,56.4896,7971600.0],["2012-06-08",56.2083,56.8329,56.0957,56.7428,5769900.0],["2012-06-11",57.39,57.5813,56.0282,56.2195,7037100.0],["2012-06-12",56.3827,56.7766,56.0226,56.6866,5933400.0],["2012-06-13",56.6528,57.058,56.107,56.3433,5189900.0],["2012-06-14",56.3658,57.4912,56.2139,57.3505,6540000.0],["2012-06-15",57.9583,58.8023,57.7557,58.7067,11091100.0],["2012-06-18",58.0371,58.5041,57.9583,58.2171,6630300.0],["2012-06-19",58.5154,58.8867,58.3916,58.5548,6115500.0],["2012-06-20",58.5435,58.8305,57.7276,58.3128,7609200.0],["2012-06-21",58.2171,58.3803,56.197,56.2814,8492000.0],["2012-06-22",56.636,56.9004,56.0339,56.5178,11708600.0],["2012-06-25",55.8988,56.0226,55.2404,55.7525,7091000.0],["2012-06-26",55.6906,56.9961,55.6118,56.8047,7616000.0],["2012-06-27",57.0917,57.902,56.9736,57.7163,5740300.0],["2012-06-28",57.3112,58.3241,57.0749,58.2171,7010200.0],["2012-06-29",59.2638,59.3707,58.7179,59.3651,10651500.0],["2012-07-02",59.4157,59.697,58.9092,59.5676,5695600.0],["2012-07-03",59.8096,60.4454,59.7702,60.4173,4079900.0],["2012-07-05",59.7983,60.2372,59.4945,59.6633,5045600.0],["2012-07-06",59.0781,59.2806,58.7404,59.1231,4609000.0],["2012-07-09",59.0668,59.1062,58.2678,58.7798,5233300.0],["2012-07-10",59.0105,59.3031,58.1215,58.4535,6424200.0],["2012-07-11",58.6954,59.4382,58.5322,58.9993,5931000.0],["2012-07-12",58.6954,59.6914,58.6729,59.1006,7871500.0],["2012-07-13",59.275,59.7533,59.0105,59.652,6771800.0],["2012-07-16",59.4832,60.3498,59.365,60.0853,5185100.0],["2012-07-17",60.2034,60.4904,59.41,60.451,6668200.0],["2012-07-18",60.0909,60.7606,60.0178,60.7043,5519300.0],["2012-07-19",60.7268,61.3233,60.2766,61.2445,6829400.0],["2012-07-20",60.8618,61.4752,60.4904,61.4414,9368100.0],["2012-07-23",60.3498,60.9294,59.6633,60.7437,5953200.0],["2012-07-24",60.8618,60.8618,58.8642,59.8152,6654900.0],["2012-07-25",59.939,60.0797,59.2412,59.6802,5476400.0],["2012-07-26",60.5411,61.1263,60.3554,60.9237,6808200.0],["2012-07-27",61.5483,61.6158,60.2822,61.4808,8338800.0],["2012-07-30",61.2613,61.8578,61.1994,61.7959,5789900.0],["2012-07-31",61.644,62.3586,61.6327,61.6609,10012500.0],["2012-08-01",61.7396,62.5893,61.4133,62.1786,8363800.0],["2012-08-02",61.5933,61.8578,61.0363,61.4752,6662200.0],["2012-08-03",62.5387,62.9551,62.4036,62.5274,5967600.0],["2012-08-06",62.3192,63.0789,62.2911,62.6343,5201900.0],["2012-08-07",62.7975,63.242,62.7469,62.9945,5453300.0],["2012-08-08",62.7413,63.3827,62.6625,63.1014,5443400.0],["2012-08-09",63.1689,63.7429,62.8707,63.3771,4846700.0],["2012-08-10",63.0001,63.9455,62.6175,63.8948,5107600.0],["2012-08-13",63.7654,63.9173,63.4221,63.7429,4336100.0],["2012-08-14",63.9792,64.0748,63.5628,63.7654,6286100.0],["2012-08-15",63.6009,64.0943,63.5271,63.8504,4539900.0],["2012-08-16",63.9355,64.429,63.5838,64.2758,5394600.0],["2012-08-17",64.2702,64.4176,63.8164,63.9015,5642600.0],["2012-08-20",63.9185,64.032,63.6065,63.8221,3908100.0],["2012-08-21",63.9866,64.3496,63.4024,63.5158,4647100.0],["2012-08-22",63.4704,63.7257,63.1188,63.6122,4445400.0],["2012-08-23",63.5725,63.6236,62.9316,63.1244,4191500.0],["2012-08-24",62.8295,63.6406,62.8238,63.5328,3453300.0],["2012-08-27",63.6292,63.7483,63.2208,63.374,3388800.0],["2012-08-28",63.4364,63.9866,63.3967,63.7256,3340900.0],["2012-08-29",63.7143,63.7767,63.3003,63.4137,3296300.0],["2012-08-30",63.2379,63.3513,62.9145,62.9202,3523200.0],["2012-08-31",63.34,64.066,63.34,63.6179,5557000.0],["2012-09-04",63.5441,63.6803,62.8918,63.0847,4632400.0],["2012-09-05",63.3003,63.374,62.7274,62.8295,4441200.0],["2012-09-06",63.2833,64.3439,63.2833,64.1114,5531500.0],["2012-09-07",64.0773,64.6616,63.9469,64.6616,5057300.0],["2012-09-10",64.775,64.9678,64.4347,64.6389,5212400.0],["2012-09-11",64.7013,65.087,64.6616,64.7636,4758800.0],["2012-09-12",64.792,65.0813,64.6785,64.9338,4420700.0],["2012-09-13",65.0756,66.3462,64.7296,66.1136,7737700.0],["2012-09-14",66.3235,67.0552,66.0682,66.505,8978300.0],["2012-09-17",66.4596,67.214,66.3008,66.4426,7409700.0],["2012-09-18",66.3575,66.7319,66.1306,66.3462,5100100.0],["2012-09-19",66.4142,66.4652,65.6995,66.1363,5978000.0],["2012-09-20",65.8754,67.0268,65.5124,66.8453,7286200.0],["2012-09-21",67.231,67.231,66.6298,66.8169,10280700.0],["2012-09-24",66.6751,67.2083,66.6241,66.8056,6808800.0],["2012-09-25",67.0325,67.214,66.0966,66.3235,7565400.0],["2012-09-26",66.2611,66.3632,65.8811,65.9661,5586700.0],["2012-09-27",66.2384,66.5901,66.0909,66.4766,5482200.0],["2012-09-28",66.2951,66.3008,65.881,66.1136,5626800.0],["2012-10-01",66.3178,67.0722,66.2894,66.505,4914900.0],["2012-10-02",66.7319,66.9758,66.3178,66.9077,6012400.0],["2012-10-03",66.7318,66.7829,65.8243,65.8754,7362500.0],["2012-10-04",66.159,66.6298,66.0625,66.4482,5425700.0],["2012-10-05",66.6014,67.0722,66.4312,66.6468,4507900.0],["2012-10-08",66.4709,66.8566,66.3348,66.7148,3434900.0],["2012-10-09",66.6581,67.1459,66.5617,66.5674,5983500.0],["2012-10-10",65.0246,65.2571,63.5328,63.7824,15959000.0],["2012-10-11",64.3042,64.7863,64.1284,64.1284,7279900.0],["2012-10-12",64.1397,64.2588,63.3059,63.5668,5915800.0],["2012-10-15",63.6179,64.117,63.0166,63.9922,5775100.0],["2012-10-16",64.3666,64.8941,64.2759,64.7126,4793300.0],["2012-10-17",64.8658,65.433,64.8658,65.3309,5218200.0],["2012-10-18",64.9735,65.2458,64.8714,65.0302,6166900.0],["2012-10-19",65.172,65.2231,64.1567,64.3099,7160000.0],["2012-10-22",64.4403,64.4914,63.374,63.9469,4811900.0],["2012-10-23",63.2889,63.2889,61.8822,62.041,8011000.0],["2012-10-24",62.0637,62.6706,61.8425,62.2282,5087900.0],["2012-10-25",62.7501,62.9429,62.1942,62.9372,4888600.0],["2012-10-26",62.7727,63.3513,62.7217,63.062,4777600.0],["2012-10-31",63.4874,63.4931,61.9673,62.5289,5958500.0],["2012-11-01",62.4041,63.3513,62.3303,63.2208,6480500.0],["2012-11-02",62.7898,63.079,61.0144,61.4682,8375300.0],["2012-11-05",61.1108,62.0184,61.1108,61.9333,4058300.0],["2012-11-06",62.1942,62.7841,61.9673,62.5969,5379400.0],["2012-11-07",61.9616,61.9957,60.5663,60.9804,7627300.0],["2012-11-08",60.8215,61.0711,60.0501,60.0501,6208900.0],["2012-11-09",59.7042,60.5153,59.6021,60.0331,5835100.0],["2012-11-12",60.3791,60.4189,59.8346,60.0842,4001800.0],["2012-11-13",59.7666,60.3792,59.6702,59.7155,4834200.0],["2012-11-14",60.0645,60.0759,58.4798,58.64,8609400.0],["2012-11-15",58.3482,59.1949,57.5873,58.1365,9774300.0],["2012-11-16",58.1022,58.6343,57.7818,58.5828,8242400.0],["2012-11-19",59.3093,59.6983,59.0061,59.6983,6850900.0],["2012-11-20",59.5038,59.5668,58.8802,59.2464,5283800.0],["2012-11-21",59.4695,59.5668,59.1606,59.5553,3656400.0],["2012-11-23",59.9958,60.3391,59.7613,60.3391,2776400.0],["2012-11-26",59.9272,60.0645,59.6411,60.0645,4354100.0],["2012-11-27",60.0702,60.1617,59.0404,59.1434,6612400.0],["2012-11-28",58.9146,60.4249,58.7887,60.402,7024200.0],["2012-11-29",60.5794,61.037,60.2876,60.5222,5756200.0],["2012-11-30",60.6995,60.854,60.2247,60.4649,6676400.0],["2012-12-03",60.6423,60.6824,59.7155,59.8757,5736400.0],["2012-12-04",59.727,60.1217,59.4638,59.4752,6665100.0],["2012-12-05",59.7155,60.5336,59.4981,60.1675,6430800.0],["2012-12-06",60.3505,60.9284,60.2361,60.8997,7392300.0],["2012-12-07",61.0599,61.2144,60.7224,61.2087,4947300.0],["2012-12-10",61.2716,61.6092,60.9112,61.1915,5512100.0],["2012-12-11",61.3803,61.9181,61.3002,61.6378,5922700.0],["2012-12-12",61.8837,62.4616,61.7464,61.8323,5968200.0],["2012-12-13",62.0954,62.0954,61.4776,61.735,4909800.0],["2012-12-14",61.5634,62.0096,61.4432,61.6835,5889300.0],["2012-12-17",61.7694,62.2671,61.7522,62.1755,6097100.0],["2012-12-18",62.0954,63.1595,61.9696,62.9879,7102700.0],["2012-12-19",63.1996,63.5657,62.8677,62.8792,7623200.0],["2012-12-20",62.9307,63.314,62.7305,63.1481,5873900.0],["2012-12-21",62.6847,63.1023,62.1069,62.7648,15611700.0],["2012-12-24",62.5302,62.5817,62.0611,62.1469,2284400.0],["2012-12-26",62.4158,62.5131,61.9066,62.0497,4094300.0],["2012-12-27",62.0497,62.2785,61.3689,62.084,5525700.0],["2012-12-28",61.6034,61.6606,60.8139,60.8997,5277100.0],["2012-12-31",60.4993,61.9181,60.4993,61.8666,6554000.0],["2013-01-02",63.0852,63.171,62.2099,63.1538,6144100.0],["2013-01-03",63.0108,63.457,62.6503,62.8849,6817000.0],["2013-01-04",62.925,63.2854,62.8735,63.2167,4414500.0],["2013-01-07",62.9421,62.9822,62.4673,62.7877,4861000.0],["2013-01-08",62.6332,62.7533,62.4158,62.5073,6325400.0],["2013-01-09",62.7705,62.9765,62.473,62.6675,4558600.0],["2013-01-10",63.0394,63.3655,62.9822,63.1996,5276400.0],["2013-01-11",63.6172,64.1207,63.3884,63.9204,5456300.0],["2013-01-14",63.7202,64.6184,63.703,64.5612,6373900.0],["2013-01-15",64.2236,64.9158,64.1607,64.8987,5637600.0],["2013-01-16",64.8243,65.4079,64.7442,65.2019,6148500.0],["2013-01-17",65.6367,66.2832,65.5566,65.6424,6966000.0],["2013-01-18",65.9228,65.9285,65.2534,65.9285,8538000.0],["2013-01-22",65.8541,66.329,65.5223,66.3118,5398000.0],["2013-01-23",65.9914,66.3061,65.7512,65.7969,5031800.0],["2013-01-24",66.0715,66.575,65.9514,66.0772,4895800.0],["2013-01-25",66.0887,66.5807,65.877,66.4777,4745400.0],["2013-01-28",66.6837,66.6951,66.0257,66.3862,4520500.0],["2013-01-29",66.5235,67.1642,66.5063,67.0555,4370100.0],["2013-01-30",66.9754,67.2214,66.512,66.6207,5168200.0],["2013-01-31",66.4892,66.8782,65.877,65.877,7777900.0],["2013-02-01",66.2717,66.758,65.8198,66.6493,6415900.0],["2013-02-04",65.8026,66.3003,65.385,65.9056,6397600.0],["2013-02-05",66.2145,66.5807,66.083,66.2546,5067800.0],["2013-02-06",66.0372,66.3175,65.7054,66.3118,4459800.0],["2013-02-07",66.3575,66.3633,65.4079,65.8026,5423900.0],["2013-02-08",65.7511,66.2374,65.734,66.1573,4457200.0],["2013-02-11",66.1802,66.2717,65.7969,66.1573,3766300.0],["2013-02-12",66.2031,66.8438,66.083,66.6493,4530600.0],["2013-02-13",66.5513,66.7877,66.2515,66.6089,4111000.0],["2013-02-14",66.3956,67.0298,66.3437,66.7127,5226400.0],["2013-02-15",66.5917,66.707,65.7441,66.2803,6353200.0],["2013-02-19",66.4129,67.0298,66.4129,66.8338,5023300.0],["2013-02-20",66.8396,66.9376,66.2111,66.2976,5447000.0],["2013-02-21",66.1823,66.4764,65.7787,66.2976,4795100.0],["2013-02-22",66.5974,67.0126,66.1996,66.8569,5207200.0],["2013-02-25",67.1682,67.6525,65.4386,65.4616,7522800.0],["2013-02-26",65.9978,66.4014,65.5827,66.2803,6113100.0],["2013-02-27",66.1362,67.4277,66.1362,67.2547,4540600.0],["2013-02-28",67.2086,67.9696,67.0817,67.543,5953600.0],["2013-03-01",67.3008,67.5949,66.8511,67.3988,5570300.0],["2013-03-04",67.3296,67.9235,66.9261,67.739,5046700.0],["2013-03-05",68.0158,68.1772,67.8428,67.9927,6356000.0],["2013-03-06",68.206,68.4828,68.0503,68.304,5362200.0],["2013-03-07",68.3905,68.5462,68.1541,68.3559,4378700.0],["2013-03-08",68.5808,68.673,68.0273,68.3617,4992000.0],["2013-03-11",68.3963,68.4943,68.0907,68.454,4528400.0],["2013-03-12",68.5404,68.7826,68.1253,68.1772,4625000.0],["2013-03-13",68.2521,68.4366,68.0676,68.2406,5393300.0],["2013-03-14",68.4539,69.336,68.379,69.1861,7476700.0],["2013-03-15",68.9497,69.14,68.5577,69.0016,10215600.0],["2013-03-18",68.4828,69.1285,68.4366,68.6846,4828700.0],["2013-03-19",68.8345,69.0766,68.4078,68.8748,5244200.0],["2013-03-20",69.1746,69.6935,69.1054,69.3879,5945300.0],["2013-03-21",69.1862,69.7569,69.0766,69.3822,6168500.0],["2013-03-22",69.5667,69.9933,69.4629,69.8665,5190700.0],["2013-03-25",70.051,70.0856,68.9325,69.2899,6345300.0],["2013-03-26",69.6128,69.8377,69.3707,69.7512,4256400.0],["2013-03-27",69.4744,69.5955,69.0132,69.2957,4329600.0],["2013-03-28",69.4398,69.607,68.4712,68.5058,8280100.0],["2013-04-01",68.6038,69.1054,68.4712,68.9613,4322200.0],["2013-04-02",69.0939,69.1573,68.4136,68.6096,4813900.0],["2013-04-03",68.7134,68.7537,67.6583,67.9062,7175000.0],["2013-04-04",67.9927,68.4251,67.5545,68.0734,5409700.0],["2013-04-05",67.2489,67.8255,66.978,67.7563,5029900.0],["2013-04-08",67.7159,67.9581,67.2547,67.9235,4117400.0],["2013-04-09",68.0273,68.5346,67.8197,68.402,4849700.0],["2013-04-10",68.5462,69.0881,68.3271,68.9786,5452000.0],["2013-04-11",69.1631,69.8492,68.9094,69.7339,6092300.0],["2013-04-12",69.4513,69.705,68.8979,69.1515,6391700.0],["2013-04-15",68.5001,68.552,67.1682,67.2086,9766800.0],["2013-04-16",67.6525,67.7448,67.001,67.4623,6511400.0],["2013-04-17",67.1106,67.1106,65.796,66.1939,8291200.0],["2013-04-18",66.2342,66.9491,66.0728,66.6435,6451600.0],["2013-04-19",67.0875,67.4277,66.7819,66.8223,7573200.0],["2013-04-22",67.1048,67.5142,66.8165,67.2086,5435700.0],["2013-04-23",67.4507,68.0849,66.8223,67.7332,6745200.0],["2013-04-24",68.0561,68.4251,68.0215,68.1945,4559000.0],["2013-04-25",68.65,69.1861,68.206,68.3271,5602800.0],["2013-04-26",68.6096,69.4226,68.4251,69.2092,6012200.0],["2013-04-29",69.4399,70.1087,69.2092,69.9472,5158500.0],["2013-04-30",69.7915,70.345,69.2553,70.345,6907400.0],["2013-05-01",69.9068,70.0913,69.215,69.3418,6082100.0],["2013-05-02",69.7627,70.5295,69.5494,70.3623,5066100.0],["2013-05-03",70.7371,71.4405,70.6045,71.1983,6384300.0],["2013-05-06",71.1003,71.3655,70.7486,71.0599,4668700.0],["2013-05-07",71.1176,71.3309,70.6506,70.9389,4412600.0],["2013-05-08",70.9042,71.2617,70.8293,71.1233,4479800.0],["2013-05-09",71.181,71.4635,70.8928,71.2848,9237500.0],["2013-05-10",71.1349,71.3252,70.4027,71.0484,10581700.0],["2013-05-13",70.8582,70.9735,70.4373,70.8293,16870100.0],["2013-05-14",70.8697,72.0689,70.8639,72.0689,6965800.0],["2013-05-15",71.912,71.912,71.2552,71.4935,7950400.0],["2013-05-16",71.3366,71.7028,71.1971,71.3482,5549800.0],["2013-05-17",71.3366,71.7318,71.0634,71.7318,6850200.0],["2013-05-20",71.7376,72.5571,71.5923,72.5222,5298200.0],["2013-05-21",72.5571,73.3475,72.5048,73.1964,6699300.0],["2013-05-22",73.179,73.8009,72.4176,72.6094,9350100.0],["2013-05-23",72.191,73.1325,72.191,72.8826,8096100.0],["2013-05-24",72.3595,72.9756,72.2607,72.9117,5593200.0],["2013-05-28",73.458,74.045,73.1499,73.4812,6598500.0],["2013-05-29",73.272,73.6556,72.5397,72.9349,6422400.0],["2013-05-30",72.7838,73.2139,72.3653,72.714,4353400.0],["2013-05-31",72.4409,72.8245,71.3424,71.3424,7905000.0],["2013-06-03",71.1099,72.1386,71.1099,72.1212,7256900.0],["2013-06-04",71.3831,71.8655,70.9879,71.4644,7675500.0],["2013-06-05",71.1041,71.5458,70.5055,70.6566,7745600.0],["2013-06-06",70.4822,70.6101,68.9653,70.087,10141500.0],["2013-06-07",70.4532,70.8891,69.8255,70.7321,6089800.0],["2013-06-10",71.4528,71.4761,70.7903,71.3075,5585600.0],["2013-06-11",70.8309,71.3482,70.4764,70.5868,4548000.0],["2013-06-12",71.0925,71.3308,69.5174,69.7267,5489200.0],["2013-06-13",69.686,70.8077,69.6337,70.7089,4656700.0],["2013-06-14",70.4009,70.7205,69.8022,69.9069,4415300.0],["2013-06-17",70.0056,70.7786,69.9068,70.4532,4046900.0],["2013-06-18",70.3427,70.7438,70.2439,70.6275,4544800.0],["2013-06-19",70.7903,71.1273,69.9824,70.0347,4634300.0],["2013-06-20",69.4768,69.5465,68.3318,68.5526,7624100.0],["2013-06-21",69.3024,69.4768,68.1516,69.1222,10692100.0],["2013-06-24",68.4132,68.5991,67.4309,67.8959,6785700.0],["2013-06-25",68.4364,68.5061,67.954,68.262,5983100.0],["2013-06-26",68.7793,68.8956,68.0005,68.6689,4820700.0],["2013-06-27",68.884,69.4768,68.8665,68.9944,4459400.0],["2013-06-28",69.0408,69.4884,68.6631,68.7793,6504400.0],["2013-07-01",68.7851,69.7499,68.5817,69.2094,5053000.0],["2013-07-02",69.2152,69.9359,68.9246,69.2501,4912000.0],["2013-07-03",69.3024,69.3373,68.9362,69.2094,3034800.0],["2013-07-05",69.5639,70.2439,69.221,70.0405,4386200.0],["2013-07-08",70.4939,71.0867,70.3137,70.4648,4964400.0],["2013-07-09",71.1332,71.9178,70.9356,71.6446,6252900.0],["2013-07-10",71.7492,72.3827,71.3191,71.4296,5549600.0],["2013-07-11",72.0399,72.1329,71.2029,71.9352,7235100.0],["2013-07-12",71.7899,72.1561,71.511,72.1038,5615000.0],["2013-07-15",72.1328,72.7315,72.1038,72.4641,4062000.0],["2013-07-16",72.4816,72.7896,71.8074,72.1386,4002900.0],["2013-07-17",72.4467,72.6501,72.2375,72.2723,3634600.0],["2013-07-18",72.4641,73.0279,72.4409,72.9233,4324100.0],["2013-07-19",73.1093,73.7602,72.7489,73.7602,5929900.0],["2013-07-22",73.6439,74.167,73.6091,73.8299,4056100.0],["2013-07-23",73.8532,74.1903,73.6381,73.9636,3763300.0],["2013-07-24",73.9578,74.1787,73.1732,73.4464,4527800.0],["2013-07-25",73.3127,74.2949,73.1093,74.2542,4466400.0],["2013-07-26",73.8299,74.1729,73.2836,74.138,4829900.0],["2013-07-29",74.0276,74.0276,73.1674,73.3301,4028900.0],["2013-07-30",73.3475,73.7893,72.7605,73.1034,4589500.0],["2013-07-31",73.243,73.7602,72.9175,73.1674,5394300.0],["2013-08-01",73.5161,73.6149,73.0221,73.487,5757100.0],["2013-08-02",72.5746,72.7082,71.6621,72.6211,7472700.0],["2013-08-05",72.4874,72.5048,71.9294,72.0631,3733700.0],["2013-08-06",72.0515,72.1619,71.4935,71.5691,4677700.0],["2013-08-07",71.5051,72.0224,71.3715,71.6795,3898500.0],["2013-08-08",71.9992,72.191,70.8542,71.5284,5639200.0],["2013-08-09",71.5575,71.5575,70.7205,71.1971,5739400.0],["2013-08-12",70.9065,70.9472,70.273,70.7903,6014800.0],["2013-08-13",70.8658,71.6214,70.5578,71.1971,4461000.0],["2013-08-14",71.3482,71.4644,70.6391,70.9355,6884900.0],["2013-08-15",70.7187,70.9063,70.3203,70.4668,4247800.0],["2013-08-16",70.2558,70.4316,69.7636,70.2499,5652500.0],["2013-08-19",70.1386,70.3203,69.453,69.535,4308900.0],["2013-08-20",69.494,69.9101,69.3182,69.3182,4490700.0],["2013-08-21",69.3709,69.4413,68.6912,68.9725,5648600.0],["2013-08-22",69.1131,69.8456,68.8142,69.3182,4028600.0],["2013-08-23",69.5526,70.1621,69.2186,70.0449,4675900.0],["2013-08-26",70.1679,70.2734,69.453,69.6405,3783400.0],["2013-08-27",69.2889,70.1269,69.1893,69.6229,5185600.0],["2013-08-28",70.0038,71.7032,70.0038,71.3809,7615400.0],["2013-08-29",70.9942,71.2344,70.3554,70.5371,5488800.0],["2013-08-30",70.625,70.8359,70.3613,70.5722,4696100.0],["2013-09-03",71.1055,71.1876,70.3203,70.6426,4154300.0],["2013-09-04",70.5253,71.0645,70.2851,70.8242,3671200.0],["2013-09-05",70.9531,71.2989,70.8535,71.1231,3337300.0],["2013-09-06",71.2169,71.9318,69.7401,71.0293,5690200.0],["2013-09-09",71.0293,71.7677,71.0293,71.6212,4482000.0],["2013-09-10",71.9728,72.0841,71.0293,72.0841,6000800.0],["2013-09-11",72.1076,72.6643,71.9552,72.6174,4995800.0],["2013-09-12",72.6936,73.0276,72.4533,72.5998,4529700.0],["2013-09-13",72.6525,73.1506,72.5529,72.7463,3094000.0],["2013-09-16",73.2386,73.3616,72.6526,72.7112,4277800.0],["2013-09-17",72.7229,73.3616,72.7111,72.8635,5458200.0],["2013-09-18",72.8753,74.0883,72.5588,73.7308,6296900.0],["2013-09-19",73.7542,73.9066,73.3968,73.5081,4440800.0],["2013-09-20",73.6371,73.9711,73.0979,73.2034,10264700.0],["2013-09-23",73.0276,73.6136,72.9983,73.555,5450600.0],["2013-09-24",73.4495,73.7425,72.9045,72.9514,6097900.0],["2013-09-25",73.1155,73.2679,72.7053,72.7053,4498900.0],["2013-09-26",72.7229,72.9221,72.09,72.3654,5022600.0],["2013-09-27",72.2131,72.2306,71.7911,71.8673,4518800.0],["2013-09-30",71.2579,71.504,70.6133,71.1993,6421800.0],["2013-10-01",71.0645,71.3399,70.8125,71.0938,4702300.0],["2013-10-02",70.9297,71.0117,70.1796,70.8066,5899800.0],["2013-10-03",70.6836,70.707,69.1072,69.2948,10203700.0],["2013-10-04",69.4413,69.4647,68.867,69.2244,6538500.0],["2013-10-07",68.8142,69.4413,68.6853,69.0721,5677400.0],["2013-10-08",69.0838,69.201,68.3923,68.404,6744200.0],["2013-10-09",68.2985,68.445,67.5778,68.0524,8861700.0],["2013-10-10",67.5309,68.1989,67.0621,68.1989,11133000.0],["2013-10-11",68.3103,68.9783,67.9352,68.9549,6535800.0],["2013-10-14",68.7556,69.5878,68.1638,69.4881,4789800.0],["2013-10-15",69.4764,69.7753,69.0135,69.2362,6414700.0],["2013-10-16",69.9804,70.1562,69.3475,69.828,5614200.0],["2013-10-17",69.7929,70.0917,69.5409,70.039,5254800.0],["2013-10-18",70.0917,70.2324,69.8104,70.1152,6231100.0],["2013-10-21",70.1034,70.4316,69.9159,70.2148,4360700.0],["2013-10-22",70.4023,70.7832,70.1503,70.6953,6444900.0],["2013-10-23",70.4902,70.6953,70.2265,70.3964,4961900.0],["2013-10-24",70.7129,70.9062,70.2675,70.6484,4188100.0],["2013-10-25",70.666,71.0352,70.4785,70.666,4273300.0],["2013-10-28",70.6484,70.9942,70.373,70.8535,5497700.0],["2013-10-29",71.0996,71.4981,71.0,71.1993,4241700.0],["2013-10-30",71.2227,71.4688,70.2675,70.4961,4999100.0],["2013-10-31",70.4082,71.0997,70.2207,70.2968,7752500.0],["2013-11-01",69.7577,69.9921,68.5623,69.1541,9344200.0],["2013-11-04",69.494,69.4999,68.7498,69.2069,6670300.0],["2013-11-05",68.9139,69.6757,68.6033,69.412,6623300.0],["2013-11-06",69.9101,71.1466,69.6288,70.9883,8373200.0],["2013-11-07",71.2579,71.422,69.9804,70.2675,10131200.0],["2013-11-08",70.1269,71.0293,70.0742,71.0176,11331000.0],["2013-11-11",71.0117,71.1993,70.7363,70.9531,3427600.0],["2013-11-12",70.9238,71.0528,70.1034,70.3203,6914200.0],["2013-11-13",70.0742,70.4082,69.8456,70.373,6212000.0],["2013-11-14",70.6625,70.8694,70.5089,70.6507,5470900.0],["2013-11-15",70.7807,71.0703,70.3966,70.9462,6008000.0],["2013-11-18",71.3303,71.4367,70.9521,71.2417,4788700.0],["2013-11-19",71.2358,72.3171,71.0703,72.128,5891800.0],["2013-11-20",72.1871,72.5358,71.8562,72.0926,4571300.0],["2013-11-21",72.3053,73.0381,72.3053,72.9553,4884300.0],["2013-11-22",73.0026,73.3867,72.3408,73.2922,3887400.0],["2013-11-25",73.1385,73.3335,72.8135,73.1208,3925300.0],["2013-11-26",72.9258,73.0972,72.4767,72.5535,4597500.0],["2013-11-27",72.459,72.5299,71.8799,72.3408,3906700.0],["2013-11-29",72.5831,72.8608,72.0926,72.3526,3721000.0],["2013-12-02",72.6067,72.719,72.1221,72.2935,5384000.0],["2013-12-03",72.2758,72.6244,72.0158,72.3999,5410200.0],["2013-12-04",72.1517,72.583,71.6139,71.9567,4391800.0],["2013-12-05",71.6612,72.0926,71.3303,71.5607,4706800.0],["2013-12-06",72.1221,72.3053,71.8857,72.2639,4179100.0],["2013-12-09",72.2522,73.2035,72.1872,72.8844,7706500.0],["2013-12-10",73.1503,73.239,72.5062,73.0735,5602700.0],["2013-12-11",73.1681,73.2095,71.9744,72.1517,7309900.0],["2013-12-12",71.9626,72.1517,71.2476,71.4957,7221200.0],["2013-12-13",71.1708,71.5844,70.5444,70.8517,5268100.0],["2013-12-16",71.1826,71.3244,70.7985,71.0408,7304500.0],["2013-12-17",70.9816,71.0466,69.8766,70.1662,6824000.0],["2013-12-18",70.5148,71.9567,70.4439,71.8562,8206400.0],["2013-12-19",71.8385,72.9199,71.5371,72.8135,6540600.0],["2013-12-20",72.5772,73.1503,72.329,72.5535,9455200.0],["2013-12-23",72.9258,73.0321,72.4649,72.5653,4062400.0],["2013-12-24",72.5476,73.0085,72.5062,72.9849,1587800.0],["2013-12-26",73.0381,73.8595,73.0085,73.7531,3415200.0],["2013-12-27",73.8654,74.2495,73.6822,74.0013,3455300.0],["2013-12-30",73.7412,73.9894,73.2153,73.4103,4688500.0],["2013-12-31",73.6763,73.9658,73.2331,73.8122,3475600.0],["2014-01-02",73.5462,73.7944,73.1031,73.3571,4540300.0],["2014-01-03",73.629,73.8004,73.1917,73.4813,3506000.0],["2014-01-06",73.6231,73.7472,72.9908,73.2862,4252300.0],["2014-01-07",73.5226,74.0544,73.0676,73.9067,4563300.0],["2014-01-08",73.5344,73.5462,72.5358,72.8549,8282500.0],["2014-01-09",72.9317,72.9317,72.1044,72.8549,5643500.0],["2014-01-10",72.388,72.589,71.1294,71.5076,8127500.0],["2014-01-13",71.3894,71.4426,70.3257,70.4676,6504200.0],["2014-01-14",70.5562,70.763,70.2017,70.6567,6904600.0],["2014-01-15",70.7275,70.9521,70.3494,70.4262,5829300.0],["2014-01-16",70.3848,70.4912,69.8412,70.2194,5041100.0],["2014-01-17",70.3375,71.1353,70.1662,70.4912,7199700.0],["2014-01-21",71.348,71.4367,70.6212,71.1235,5602300.0],["2014-01-22",71.2121,71.3598,70.893,71.1648,4977500.0],["2014-01-23",70.8162,70.8221,69.8825,69.9594,6205800.0],["2014-01-24",69.6521,69.8116,68.7007,68.7184,7094900.0],["2014-01-27",68.7007,69.2857,68.4761,68.8011,6179500.0],["2014-01-28",68.9725,69.1557,68.5884,69.0434,4303700.0],["2014-01-29",68.6298,69.073,68.3757,68.547,5522100.0],["2014-01-30",68.7302,69.1143,68.0625,68.813,5538700.0],["2014-01-31",67.3061,67.3061,65.6574,65.9647,15523500.0],["2014-02-03",66.3902,66.4552,65.3206,65.6752,11275300.0],["2014-02-04",66.1006,66.207,65.2911,65.492,9717200.0],["2014-02-05",65.5924,65.5924,64.5701,64.7179,10562900.0],["2014-02-06",65.0665,65.7993,64.9483,65.752,7983300.0],["2014-02-07",66.1302,66.2543,65.232,66.2129,7071800.0],["2014-02-10",66.4611,66.4611,65.6397,66.0002,9251300.0],["2014-02-11",66.2011,67.2884,66.1538,67.117,6874700.0],["2014-02-12",67.3018,67.3018,66.658,66.7891,6422100.0],["2014-02-13",66.6103,67.2124,66.2824,67.0753,5061600.0],["2014-02-14",67.117,67.8623,66.5268,67.6536,6776400.0],["2014-02-18",67.8801,68.0292,67.1289,67.1945,6106600.0],["2014-02-19",67.0991,68.5896,67.0514,67.7251,7989900.0],["2014-02-20",67.6715,68.7565,67.427,68.3213,8406900.0],["2014-02-21",68.3928,68.4048,67.1289,67.1766,9221100.0],["2014-02-24",67.588,68.5597,67.3972,68.053,7337900.0],["2014-02-25",68.1842,68.8221,68.1067,68.5419,5976100.0],["2014-02-26",68.4524,69.0725,68.202,68.8638,6113800.0],["2014-02-27",68.9532,69.0486,68.2974,68.9711,4922600.0],["2014-02-28",69.0784,69.5971,68.4465,68.7565,6944600.0],["2014-03-03",68.4346,69.2692,68.1186,68.4644,6046200.0],["2014-03-04",69.0904,69.3169,68.7148,68.7505,5611500.0],["2014-03-05",68.6075,68.7148,67.9695,68.2199,6703700.0],["2014-03-06",68.3869,68.6492,68.1722,68.4703,5179600.0],["2014-03-07",68.6015,69.1261,68.3451,68.6075,5055600.0],["2014-03-10",68.828,69.1201,68.0351,69.0605,6203000.0],["2014-03-11",69.0963,69.2931,68.1067,68.2676,6274300.0],["2014-03-12",68.047,69.3705,68.0411,68.9473,6812900.0],["2014-03-13",68.9175,69.0069,68.0351,68.2319,5405100.0],["2014-03-14",68.1782,68.5001,67.7728,68.0232,6280000.0],["2014-03-17",68.1186,68.7326,68.0411,68.6015,5894500.0],["2014-03-18",68.9294,69.4898,68.679,69.299,6329600.0],["2014-03-19",69.0844,69.5971,68.357,68.679,5569600.0],["2014-03-20",68.4703,69.2036,68.1544,68.8638,5280600.0],["2014-03-21",69.3288,70.3483,68.9055,68.9353,14893600.0],["2014-03-24",69.1559,69.5673,68.9473,69.0665,5386900.0],["2014-03-25",69.293,69.8654,69.2811,69.8057,5573000.0],["2014-03-26",70.229,70.5152,69.9667,70.1754,5971600.0],["2014-03-27",70.1992,70.3423,69.6507,70.1515,5224600.0],["2014-03-28",70.4258,70.6762,70.1694,70.6464,5875100.0],["2014-03-31",70.8193,71.3141,70.6404,70.8908,5482700.0],["2014-04-01",71.0339,71.3081,70.8491,70.9445,5391400.0],["2014-04-02",70.6583,71.2664,70.6583,71.1531,4505600.0],["2014-04-03",71.4094,71.4154,70.8789,70.9683,4446400.0],["2014-04-04",71.3916,71.3916,70.7,70.8252,5301300.0],["2014-04-07",70.5391,70.8371,69.9548,69.9548,5241300.0],["2014-04-08",70.1455,70.5331,69.8594,70.229,4706100.0],["2014-04-09",70.2469,71.0935,70.1038,71.0041,5376500.0],["2014-04-10",69.8713,70.384,69.4838,69.5673,8769200.0],["2014-04-11",69.454,70.1873,69.454,69.77,7028800.0],["2014-04-14",70.2529,70.8431,69.9548,70.7656,6817700.0],["2014-04-15",70.7716,71.7254,70.551,71.7195,7681900.0],["2014-04-16",72.0772,72.8045,72.0772,72.6316,7277000.0],["2014-04-17",72.566,73.8359,72.566,73.7345,8604900.0],["2014-04-21",73.3589,74.1638,73.3589,74.0684,6351100.0],["2014-04-22",73.8478,74.134,73.6928,73.9253,5849200.0],["2014-04-23",74.0386,74.4976,74.0386,74.3367,5596300.0],["2014-04-24",74.4261,74.4738,74.0088,74.1041,5185300.0],["2014-04-25",74.0624,74.3426,73.6749,73.9193,5776300.0],["2014-04-28",74.0803,75.1534,74.0744,74.9567,7687800.0],["2014-04-29",75.07,75.8748,74.9746,75.0998,6666800.0],["2014-04-30",74.9746,75.1057,74.7063,74.8315,6123500.0],["2014-05-01",74.9149,74.9745,74.0922,74.4857,6379600.0],["2014-05-02",73.8657,74.9984,73.6749,74.3545,5406100.0],["2014-05-05",74.4142,75.0282,74.128,74.7361,4224400.0],["2014-05-06",74.5215,74.9328,74.2353,74.5036,5600000.0],["2014-05-07",75.0878,75.5827,74.903,75.2548,5436000.0],["2014-05-08",74.9388,75.1952,74.444,74.5751,5009800.0],["2014-05-09",74.754,75.1594,74.3069,74.5394,4826100.0],["2014-05-12",74.8613,74.8613,74.3009,74.6645,4914700.0],["2014-05-13",74.8613,75.1117,74.5036,75.0282,4415200.0],["2014-05-14",75.2011,75.5827,74.9746,75.3681,4961400.0],["2014-05-15",75.2598,75.4582,74.2858,74.4421,5939500.0],["2014-05-16",74.5323,74.7668,73.8889,74.0633,6435100.0],["2014-05-19",73.925,74.2076,73.8649,73.925,4042300.0],["2014-05-20",73.925,74.0152,73.4981,73.6545,4044400.0],["2014-05-21",73.9551,74.7728,73.919,74.6525,4758700.0],["2014-05-22",74.6165,74.8029,74.2918,74.3339,3262700.0],["2014-05-23",74.6165,74.7728,74.1535,74.1775,3808100.0],["2014-05-27",74.412,74.5503,73.8048,73.8589,4283300.0],["2014-05-28",73.8949,74.1415,73.6665,73.6665,4702900.0],["2014-05-29",73.8889,73.8949,73.1434,73.5462,6255000.0],["2014-05-30",73.4981,73.8829,73.3598,73.8288,5174700.0],["2014-06-02",73.913,73.9791,73.3598,73.4801,3689800.0],["2014-06-03",73.5883,73.8468,73.1855,73.6845,3563800.0],["2014-06-04",73.5462,73.7626,73.3538,73.5642,3285500.0],["2014-06-05",73.6725,74.4241,73.6304,74.2677,4220600.0],["2014-06-06",74.376,74.9772,74.2798,74.6706,4295400.0],["2014-06-09",74.5624,74.9412,74.4842,74.7788,3657700.0],["2014-06-10",75.1456,75.38,74.6465,75.362,5869400.0],["2014-06-11",75.2358,75.4402,74.9291,75.2658,4570900.0],["2014-06-12",75.5965,75.8971,75.4101,75.825,6815800.0],["2014-06-13",75.7228,76.5164,75.6987,76.5164,5573600.0],["2014-06-16",76.4503,77.4484,76.4443,77.286,7065300.0],["2014-06-17",76.9012,77.5867,76.7028,77.4604,6720700.0],["2014-06-18",77.5386,78.4645,77.1778,78.3322,7697700.0],["2014-06-19",78.3383,79.3664,78.1098,79.3604,7419900.0],["2014-06-20",79.3363,79.6069,78.693,79.5708,11348300.0],["2014-06-23",79.6791,80.3104,79.6189,79.9557,11006900.0],["2014-06-24",79.8114,80.2443,79.1921,79.2281,8581100.0],["2014-06-25",78.9696,79.5829,78.7712,78.9035,6714200.0],["2014-06-26",78.8914,78.8974,77.8813,78.7171,6111400.0],["2014-06-27",78.6028,78.7351,77.743,78.3803,8674700.0],["2014-06-30",78.2541,78.5427,77.7851,78.4946,5698900.0],["2014-07-01",78.7291,79.0177,78.4405,78.4886,4000500.0],["2014-07-02",78.4826,78.717,78.1579,78.3022,5136800.0],["2014-07-03",79.0297,79.1199,78.5968,78.8794,3514000.0],["2014-07-07",78.4285,78.5487,78.1759,78.4465,3660000.0],["2014-07-08",77.9835,78.3924,77.8753,78.1038,4687600.0],["2014-07-09",78.3262,79.18,78.1579,78.9996,5200800.0],["2014-07-10",78.4525,78.681,78.1038,78.3142,4404800.0],["2014-07-11",77.6408,78.0978,76.9794,77.244,5242700.0],["2014-07-14",77.4424,77.8632,77.1898,77.7189,4135800.0],["2014-07-15",77.6047,77.8632,77.3281,77.7189,4845000.0],["2014-07-16",78.0978,78.7291,77.9775,78.699,4491800.0],["2014-07-17",78.5487,79.0658,78.0918,78.212,4953600.0],["2014-07-18",78.5487,78.6028,77.9114,78.3984,4339400.0],["2014-07-21",78.23,78.9696,78.1699,78.9395,3714000.0],["2014-07-22",79.0959,80.0879,79.0959,79.7151,4391700.0],["2014-07-23",79.7873,80.5269,79.655,80.4968,4589500.0],["2014-07-24",80.587,81.2303,80.3826,81.08,5337900.0],["2014-07-25",80.9177,80.9357,80.0037,80.3104,3702000.0],["2014-07-28",80.3044,80.4487,79.9015,80.112,4625000.0],["2014-07-29",79.9076,80.4006,79.6189,79.6189,4189100.0],["2014-07-30",79.9496,80.3825,79.0658,79.6851,4601800.0],["2014-07-31",79.2041,79.3484,77.6228,77.707,7973700.0],["2014-08-01",76.8171,77.5386,75.9753,76.9013,7377800.0],["2014-08-04",76.775,77.1778,75.7769,77.0636,7360000.0],["2014-08-05",76.8471,76.8471,74.9051,75.1335,8066700.0],["2014-08-06",75.0975,76.3421,75.0373,75.5965,5134900.0],["2014-08-07",75.8731,76.1978,75.0554,75.5484,4650700.0],["2014-08-08",75.8009,76.9373,75.7047,76.8772,4730700.0],["2014-08-11",77.0576,77.3642,76.6848,76.787,3466500.0],["2014-08-12",76.4443,76.5285,75.9152,76.4142,4944100.0],["2014-08-13",76.7449,77.1057,76.282,76.7209,3518200.0],["2014-08-14",76.769,76.781,76.0775,76.3361,4524000.0],["2014-08-15",76.6575,76.8818,76.2087,76.4634,5754300.0],["2014-08-18",76.5665,76.7605,76.1784,76.5847,4630000.0],["2014-08-19",76.8394,77.4336,76.7363,77.3912,3887800.0],["2014-08-20",77.1607,77.373,76.8758,77.3063,3230300.0],["2014-08-21",77.4215,77.7247,77.1183,77.5731,2668100.0],["2014-08-22",77.0213,77.3123,76.6878,77.0759,3236900.0],["2014-08-25",77.3548,77.658,77.2396,77.5185,2645700.0],["2014-08-26",77.6519,78.046,77.5791,77.7671,2832400.0],["2014-08-27",77.8641,78.1127,77.7307,78.0036,2767000.0],["2014-08-28",77.7853,78.1612,77.7671,78.0703,2409000.0],["2014-08-29",78.2219,78.5433,77.9187,78.4948,3519000.0],["2014-09-02",78.3432,78.4523,77.0455,77.3366,4744500.0],["2014-09-03",77.8884,78.1491,77.4154,77.5306,3846300.0],["2014-09-04",77.7428,77.8944,76.524,76.8878,5191200.0],["2014-09-05",77.1001,77.2759,76.4998,77.2517,5035500.0],["2014-09-08",76.8151,76.8576,76.2148,76.5301,4200800.0],["2014-09-09",75.4871,76.2754,75.3477,75.9055,6721600.0],["2014-09-10",75.469,75.6387,74.5897,75.3598,10941800.0],["2014-09-11",74.7534,75.2325,74.2259,75.087,6569600.0],["2014-09-12",74.9111,74.9839,74.1046,74.3775,4915600.0],["2014-09-15",74.1895,75.663,74.0137,75.3356,5437600.0],["2014-09-16",75.2264,76.2087,74.9535,75.7721,6587200.0],["2014-09-17",75.8752,76.0935,75.4629,75.6266,4583500.0],["2014-09-18",75.7054,75.8206,75.0991,75.2749,4683200.0],["2014-09-19",75.76,76.2209,75.5842,75.6751,10090000.0],["2014-09-22",75.5539,75.7479,74.8687,74.8808,5850500.0],["2014-09-23",74.905,75.1779,74.4988,74.62,5620700.0],["2014-09-24",74.6261,74.6261,73.2799,74.2198,8005900.0],["2014-09-25",74.0985,74.3472,73.1769,73.1769,6466300.0],["2014-09-26",73.0981,74.0016,72.7767,73.6559,5500500.0],["2014-09-29",73.2011,73.2133,72.2431,73.0981,6791500.0],["2014-09-30",73.0738,73.0738,71.952,72.3522,8385700.0],["2014-10-01",72.0369,72.3704,71.1758,71.3396,8027900.0],["2014-10-02",71.1819,71.4912,70.4179,71.0121,8171200.0],["2014-10-03",71.6488,71.6488,70.5816,71.3759,6298300.0],["2014-10-06",71.4972,72.1885,71.1152,71.6064,5409500.0],["2014-10-07",71.2304,71.8125,70.339,70.3512,7303800.0],["2014-10-08",70.236,71.7034,69.8236,71.5215,9517400.0],["2014-10-09",70.9576,70.9939,69.2718,69.4356,11489200.0],["2014-10-10",69.5508,70.1754,68.4472,69.0596,9253100.0],["2014-10-13",68.8534,69.4841,67.8226,67.9317,7799100.0],["2014-10-14",68.2774,68.5502,66.1551,66.5674,11541500.0],["2014-10-15",65.8337,66.3976,64.6695,66.2582,15278400.0],["2014-10-16",65.4638,67.5012,65.003,67.3436,11908400.0],["2014-10-17",67.7802,68.3623,67.1435,67.7923,10895500.0],["2014-10-20",67.6286,68.0834,67.289,67.6043,8823800.0],["2014-10-21",68.6291,69.8357,68.4653,69.7872,8899700.0],["2014-10-22",69.854,70.4846,69.0717,69.1263,7211600.0],["2014-10-23",70.3391,71.1395,69.7024,70.4543,7195500.0],["2014-10-24",70.4543,70.4967,69.4477,70.2845,5507900.0],["2014-10-27",69.3567,69.957,68.7989,69.7448,6714600.0],["2014-10-28",70.4422,71.1092,69.8297,71.0243,7272600.0],["2014-10-29",71.5518,72.1157,70.3997,71.0303,6873700.0],["2014-10-30",70.4482,71.097,70.0783,71.0667,5174400.0],["2014-10-31",71.764,72.8676,70.5755,72.7342,10669500.0],["2014-11-03",72.6615,72.7463,70.618,70.812,10343300.0],["2014-11-04",70.333,70.3512,69.6114,69.957,9585800.0],["2014-11-05",71.1091,71.1273,69.6478,70.9757,6603300.0],["2014-11-06",70.8848,71.8853,70.5574,71.8732,6383800.0],["2014-11-07",72.0066,72.6008,71.7701,72.0369,7366600.0],["2014-11-10",72.5098,72.5644,71.1334,71.5033,6114600.0],["2014-11-11",71.5215,71.9581,71.1273,71.8186,3957000.0],["2014-11-12",71.4669,71.9823,71.1758,71.3396,4923900.0],["2014-11-13",71.0,71.2304,70.1208,70.6119,11019900.0],["2014-11-14",70.8078,71.2056,70.6364,71.1872,4891700.0],["2014-11-17",70.9669,71.0832,70.5446,70.8384,5713700.0],["2014-11-18",70.973,71.3769,70.5323,70.667,5672800.0],["2014-11-19",70.973,71.4075,70.4222,71.279,4270300.0],["2014-11-20",71.0893,71.891,71.0893,71.7931,5272800.0],["2014-11-21",72.6988,72.7723,72.0501,72.5703,7361600.0],["2014-11-24",72.2949,72.5703,71.6951,71.9644,5807600.0],["2014-11-25",72.093,72.1052,70.7649,71.0832,6671400.0],["2014-11-26",71.0342,71.2056,70.3916,70.4467,6715100.0],["2014-11-28",68.2925,68.3537,66.3586,66.6278,11935600.0],["2014-12-01",66.94,68.8433,66.5116,68.3781,13400100.0],["2014-12-02",68.0966,70.1101,67.8641,69.7796,8548700.0],["2014-12-03",70.2202,70.2692,69.2472,69.5899,8049800.0],["2014-12-04",69.2043,69.2043,67.9375,68.7147,8100700.0],["2014-12-05",68.4149,68.7209,67.7539,67.8518,7663400.0],["2014-12-08",67.2521,67.2827,65.1224,65.361,13809000.0],["2014-12-09",64.9755,66.1872,64.951,65.4895,11053000.0],["2014-12-10",65.006,65.0244,63.0783,64.1737,15073400.0],["2014-12-11",64.2411,65.6487,63.831,64.2044,10293600.0],["2014-12-12",63.5005,63.8616,62.6499,62.656,12013600.0],["2014-12-15",63.115,63.5924,61.4565,61.7258,13144200.0],["2014-12-16",61.5054,63.935,61.2912,62.2398,12722200.0],["2014-12-17",62.5336,65.2325,62.4296,64.8837,13354000.0],["2014-12-18",66.1015,66.7258,64.5593,66.7258,13533000.0],["2014-12-19",67.0317,69.1309,66.4014,69.1125,15723300.0],["2014-12-22",68.7637,69.1492,67.9742,68.5617,9433500.0],["2014-12-23",69.0085,70.0428,68.7392,69.7368,8092000.0],["2014-12-24",69.5593,69.8531,68.5862,69.443,4536500.0],["2014-12-26",69.7245,69.9816,69.0452,69.3084,4380400.0],["2014-12-29",69.4246,69.9999,69.0207,69.3512,6043000.0],["2014-12-30",69.1125,69.5532,68.6352,69.2227,5659500.0],["2014-12-31",68.3292,69.3451,68.2557,68.6535,6411800.0],["2015-01-02",68.3169,69.1554,67.8396,68.8983,5898800.0],["2015-01-05",67.9069,68.0538,65.7527,66.1444,11758100.0],["2015-01-06",66.0158,66.7196,65.1652,66.1138,11591600.0],["2015-01-07",66.8604,67.1542,65.7955,66.0587,10353800.0],["2015-01-08",66.8237,67.5887,66.4626,67.5703,8650800.0],["2015-01-09",67.4051,67.454,65.8934,66.2239,9584500.0],["2015-01-12",65.7711,65.7711,64.6021,64.798,8912300.0],["2015-01-13",65.4344,65.8873,63.1517,63.7698,13277700.0],["2015-01-14",63.1578,63.8983,62.3194,63.5862,14116900.0],["2015-01-15",63.8984,64.2227,62.7478,62.8335,9664600.0],["2015-01-16",62.7111,64.3451,62.7111,64.3329,12604600.0],["2015-01-20",63.9901,65.2264,63.5311,65.159,10406800.0],["2015-01-21",65.3549,66.2606,65.0856,66.1933,8271000.0],["2015-01-22",66.5605,66.7808,65.4773,66.6584,7471100.0],["2015-01-23",66.23,66.5544,65.3182,65.3916,7984400.0],["2015-01-26",65.618,66.9216,65.0672,66.6339,7670500.0],["2015-01-27",66.1627,66.5911,65.869,66.2545,6388700.0],["2015-01-28",66.1933,66.1994,63.2925,63.4699,10526500.0],["2015-01-29",63.7943,64.033,62.2153,63.0354,13994400.0],["2015-01-30",62.1786,63.2068,60.514,62.7478,20584700.0],["2015-02-02",63.6352,64.951,63.0171,64.9081,11537600.0],["2015-02-03",65.9118,67.3867,65.8935,67.0318,14266700.0],["2015-02-04",66.3953,66.8788,65.7221,66.3096,10176000.0],["2015-02-05",67.0562,67.3867,66.4442,66.8971,7533300.0],["2015-02-06",67.1113,67.6009,66.7747,67.0807,7655500.0],["2015-02-09",67.2215,68.2374,67.1052,67.5825,6403000.0],["2015-02-10",67.6376,67.6988,66.1505,67.4295,7033700.0],["2015-02-11",66.6951,67.4295,66.2729,67.3071,8662000.0],["2015-02-12",68.1538,68.6297,67.8695,68.5123,6618000.0],["2015-02-13",68.8151,69.7359,68.6606,69.6988,7494400.0],["2015-02-17",69.4084,69.7916,68.9202,69.464,7097300.0],["2015-02-18",68.7533,69.0005,68.2094,68.2527,6920300.0],["2015-02-19",66.8684,67.7212,66.2751,66.9611,9721100.0],["2015-02-20",67.0105,67.2824,66.4358,67.1156,7610600.0],["2015-02-23",66.615,67.0538,66.3431,66.6583,6724000.0],["2015-02-24",66.6768,66.8931,66.3369,66.7201,5708400.0],["2015-02-25",66.8189,67.2268,66.5965,67.1032,4806500.0],["2015-02-26",66.6768,66.6953,65.8796,66.1639,5903100.0],["2015-02-27",66.4481,66.5779,65.861,65.929,6396500.0],["2015-03-02",65.7065,65.7189,64.8475,65.4469,7343700.0],["2015-03-03",65.4346,65.6447,64.7733,64.9896,6901200.0],["2015-03-04",65.2863,65.2863,64.5447,64.9896,5784900.0],["2015-03-05",64.8969,65.0823,64.4767,64.7239,5156900.0],["2015-03-06",64.4087,64.5941,63.7598,63.9946,7213300.0],["2015-03-09",64.0255,65.2801,63.9637,64.2418,7506200.0],["2015-03-10",64.1429,64.6126,63.2407,63.5991,10679000.0],["2015-03-11",63.9761,64.2047,63.3148,63.9884,8440700.0],["2015-03-12",64.4087,64.5879,63.2221,63.2963,5900600.0],["2015-03-13",62.9378,62.9378,62.2086,62.8019,8345200.0],["2015-03-16",62.6906,63.8216,62.4187,63.7351,6780200.0],["2015-03-17",63.2221,63.9946,63.0985,63.7598,7097500.0],["2015-03-18",63.4137,66.0526,63.2654,65.9414,11059700.0],["2015-03-19",64.9525,65.1379,64.6744,64.7362,7841900.0],["2015-03-20",65.07,66.2874,64.9587,66.1453,14064900.0],["2015-03-23",66.442,66.5532,65.4593,65.4593,6807700.0],["2015-03-24",65.4593,65.6262,64.3716,64.3963,6677800.0],["2015-03-25",64.6806,65.6324,64.4767,65.3048,9169400.0],["2015-03-26",65.6818,65.8301,64.3716,65.0452,7276900.0],["2015-03-27",64.8846,64.8846,64.0688,64.4458,5830300.0],["2015-03-30",64.8722,66.2565,64.8722,66.0649,7172400.0],["2015-03-31",65.2739,65.552,64.8166,64.8784,7254100.0],["2015-04-01",65.3666,65.6447,64.5817,64.761,7347200.0],["2015-04-02",64.5508,65.311,64.3222,65.0638,5123900.0],["2015-04-06",65.5273,66.6583,65.0267,66.0773,6724000.0],["2015-04-07",66.1082,67.4184,65.8919,67.0785,8536000.0],["2015-04-08",67.2763,67.3133,65.8301,65.9166,7894800.0],["2015-04-09",66.0032,66.2751,65.62,66.0959,5760500.0],["2015-04-10",66.4172,66.5346,66.0093,66.0711,5012200.0],["2015-04-13",66.3431,66.683,65.7807,65.8178,4307200.0],["2015-04-14",66.5594,67.4184,66.2874,67.2639,7262700.0],["2015-04-15",67.7274,68.4072,67.5976,68.2342,6704000.0],["2015-04-16",67.919,68.5617,67.3628,68.0797,5904200.0],["2015-04-17",67.5853,67.7892,66.9055,67.4308,6548700.0],["2015-04-20",67.715,69.0376,67.7027,68.16,7148800.0],["2015-04-21",68.0117,68.4381,67.5543,67.8139,5674900.0],["2015-04-22",68.0117,68.2527,67.4926,67.6718,5643100.0],["2015-04-23",67.9808,68.3825,67.7336,67.9622,6940000.0],["2015-04-24",67.7768,68.0055,67.3813,67.9004,4995000.0],["2015-04-27",68.1909,68.4381,67.6965,67.7953,4858700.0],["2015-04-28",68.0117,68.7471,67.7645,68.673,5321600.0],["2015-04-29",68.4875,69.2106,68.401,69.0499,5665800.0],["2015-04-30",69.2415,69.3404,68.2527,68.6359,6666800.0],["2015-05-01",68.1538,68.4752,66.9549,67.3875,10362700.0],["2015-05-04",67.5976,67.6161,66.7386,66.9425,7660100.0],["2015-05-05",67.5111,67.9375,66.7448,66.7448,6463300.0],["2015-05-06",67.5111,67.6903,66.3121,66.7138,5820400.0],["2015-05-07",66.5532,66.8684,65.9352,66.479,5798300.0],["2015-05-08",66.924,67.2392,66.374,67.1465,7078900.0],["2015-05-11",67.1465,67.1712,66.3122,66.3492,6003600.0],["2015-05-12",66.3987,66.7448,66.1885,66.4728,5026500.0],["2015-05-13",66.7324,67.0352,66.3121,66.5593,5517600.0],["2015-05-14",66.7571,67.5482,66.7571,67.0229,9751700.0],["2015-05-15",66.9167,67.6158,66.7482,67.4286,5641600.0],["2015-05-18",67.0978,67.104,66.5235,66.5672,6390600.0],["2015-05-19",66.1927,66.355,65.5373,65.5498,7927600.0],["2015-05-20",65.7995,66.0991,65.3875,65.6934,6521200.0],["2015-05-21",66.1428,66.33,65.7246,65.8432,6549300.0],["2015-05-22",65.5935,65.8806,65.45,65.4687,4717200.0],["2015-05-26",65.0505,65.1878,64.2453,64.47,8010200.0],["2015-05-27",64.4139,64.7759,64.1205,64.3577,5857500.0],["2015-05-28",64.2641,64.5512,63.902,64.4388,5099900.0],["2015-05-29",64.3764,64.6448,64.0831,64.289,6673400.0],["2015-06-01",64.5824,64.7572,63.9707,64.0581,5412400.0],["2015-06-02",64.0706,64.3577,63.7335,64.0269,5040000.0],["2015-06-03",63.9145,64.5262,63.7398,63.771,5175700.0],["2015-06-04",63.5962,63.8958,63.0282,63.2841,6896400.0],["2015-06-05",63.153,64.3514,63.0345,63.409,6080900.0],["2015-06-08",63.2217,63.2841,62.3853,62.6787,8213900.0],["2015-06-09",62.8534,63.1967,62.5538,62.6787,7157000.0],["2015-06-10",63.9894,64.0269,63.3653,63.5588,7588400.0],["2015-06-11",63.5837,63.7897,63.0032,63.1156,5582900.0],["2015-06-12",62.7411,62.8472,62.1856,62.3354,6475500.0],["2015-06-15",62.0732,62.454,61.8735,61.9734,6178100.0],["2015-06-16",61.9172,62.6974,61.6738,62.4415,8763700.0],["2015-06-17",62.9346,63.1468,62.1169,62.2667,8231100.0],["2015-06-18",62.5788,62.9783,62.5102,62.5726,7168000.0],["2015-06-19",62.2418,62.5226,62.0795,62.0857,10512000.0],["2015-06-22",62.3104,62.6475,62.0233,62.5975,6416100.0],["2015-06-23",62.3916,62.6849,62.1294,62.4727,5697900.0],["2015-06-24",62.404,62.841,61.9609,61.9609,7451900.0],["2015-06-25",62.0732,62.2043,61.3492,61.3804,6062800.0],["2015-06-26",61.318,61.5989,61.0496,61.5427,10015500.0],["2015-06-29",60.8561,61.1433,60.2944,60.3506,8764600.0],["2015-06-30",60.8249,60.956,60.0572,60.2132,9925400.0],["2015-07-01",60.1071,60.3068,59.639,59.976,7295300.0],["2015-07-02",60.1446,60.3381,59.7451,59.8387,6419100.0],["2015-07-06",59.3331,59.6452,58.9711,59.1521,8341600.0],["2015-07-07",58.9275,59.5953,58.3595,59.4642,11774900.0],["2015-07-08",59.0398,59.3519,58.2097,58.3969,7719100.0],["2015-07-09",59.2333,59.4268,58.5217,58.5342,7909000.0],["2015-07-10",59.0023,59.2645,58.7152,58.9275,5631900.0],["2015-07-13",58.8651,59.2271,58.7652,59.0461,5038800.0],["2015-07-14",58.9212,59.7888,58.915,59.639,5218600.0],["2015-07-15",59.3207,59.7326,58.6029,58.8214,6490400.0],["2015-07-16",58.8463,59.1272,58.6091,58.9711,6422700.0],["2015-07-17",58.8151,58.915,57.985,58.141,8214200.0],["2015-07-20",58.2346,58.3532,57.7915,58.0099,6018100.0],["2015-07-21",58.0474,58.7589,58.0474,58.6091,7043100.0],["2015-07-22",58.3657,58.8775,58.2284,58.3657,9327500.0],["2015-07-23",58.4031,58.7152,57.8601,58.0099,7360700.0],["2015-07-24",57.9101,57.9101,56.3933,56.5494,11158400.0],["2015-07-27",56.0875,56.2311,55.3884,55.6381,10342700.0],["2015-07-28",55.8316,57.8539,55.8191,57.6729,11536900.0],["2015-07-29",57.4107,58.297,57.0737,58.2034,9821500.0],["2015-07-30",58.3282,58.5529,57.8913,58.0661,6435700.0],["2015-07-31",57.1236,57.2672,54.9328,55.2261,19063400.0],["2015-08-03",54.4771,54.5084,53.2538,53.4286,14142200.0],["2015-08-04",53.5159,54.24,52.8543,53.1851,8537200.0],["2015-08-05",53.3287,53.6782,52.3487,52.4486,11254600.0],["2015-08-06",52.1552,53.4161,51.7371,53.1726,9805000.0],["2015-08-07",52.8731,53.2164,52.0741,52.2739,7422000.0],["2015-08-10",52.5547,53.7406,52.355,53.6095,8342000.0],["2015-08-11",52.6671,53.6657,52.1802,53.5409,9797400.0],["2015-08-12",53.0541,54.371,53.0041,54.1713,11316300.0],["2015-08-13",53.6969,53.8904,53.3349,53.5846,9562400.0],["2015-08-14",53.5409,53.9404,53.2351,53.672,7748900.0],["2015-08-17",53.3812,53.4128,52.528,52.6038,12602500.0],["2015-08-18",52.509,52.9451,52.3447,52.7366,9093400.0],["2015-08-19",52.3763,52.4016,50.9859,51.1375,13129000.0],["2015-08-20",50.9795,51.3777,50.082,50.082,11857200.0],["2015-08-21",49.8482,50.3033,47.851,47.8826,18383600.0],["2015-08-24",44.5897,47.6424,43.9766,45.582,24191900.0],["2015-08-25",47.358,47.4149,44.141,44.2547,21128000.0],["2015-08-26",45.3292,46.2014,44.8425,46.1951,17400400.0],["2015-08-27",47.4022,49.3742,47.1241,49.0708,21539600.0],["2015-08-28",49.1214,51.3208,49.0329,50.8342,23735400.0],["2015-08-31",50.5687,51.245,49.2478,51.1881,16880400.0],["2015-09-01",49.7787,50.1768,48.9949,49.4184,17954200.0],["2015-09-02",50.4044,50.4044,48.8117,49.3362,14255900.0],["2015-09-03",49.7408,50.1958,49.1024,49.4627,12282600.0],["2015-09-04",48.8559,49.0645,48.3187,48.4577,11210000.0],["2015-09-08",49.0013,49.0202,48.186,48.5652,9316500.0],["2015-09-09",48.9381,49.4247,47.2442,47.3517,11297400.0],["2015-09-10",47.8636,47.9079,46.9661,47.8194,11475200.0],["2015-09-11",47.9963,48.1923,47.4591,47.9015,11032100.0],["2015-09-14",47.7309,48.0343,47.377,47.8889,10235500.0],["2015-09-15",48.3061,49.1024,48.167,48.7738,11678100.0],["2015-09-16",49.1846,50.0631,49.153,49.943,12593500.0],["2015-09-17",50.0062,50.8594,49.6775,50.1895,12324300.0],["2015-09-18",49.2414,49.7407,48.6473,49.134,18635900.0],["2015-09-21",49.4879,49.7597,49.1972,49.3552,8523500.0],["2015-09-22",48.5652,49.1024,48.344,48.8243,9692300.0],["2015-09-23",48.9191,49.0012,47.8826,48.1101,9043000.0],["2015-09-24",47.6867,48.8622,47.4655,48.5968,10302600.0],["2015-09-25",49.2162,49.3995,48.6157,49.1087,10862600.0],["2015-09-28",48.4514,48.622,47.8763,47.8889,10567000.0],["2015-09-29",48.0596,48.4514,47.5792,48.1923,8797800.0],["2015-09-30",48.7611,49.943,48.6663,49.8545,14108800.0],["2015-10-01",50.3854,51.1249,49.1782,49.5132,11111900.0],["2015-10-02",49.134,51.542,48.8622,51.542,13051900.0],["2015-10-05",52.0856,53.2106,52.0477,53.1095,14196800.0],["2015-10-06",53.2043,55.3848,53.1347,54.9803,18897100.0],["2015-10-07",55.7766,56.573,54.5315,55.6945,17670500.0],["2015-10-08",55.5491,56.9712,55.4922,56.8258,11299100.0],["2015-10-09",57.0091,57.1355,56.0421,56.6109,10011100.0],["2015-10-12",56.7942,56.8701,55.5365,56.0863,7917500.0],["2015-10-13",55.4922,56.2127,55.1699,55.8588,8012500.0],["2015-10-14",55.764,56.8637,55.4353,56.731,9734500.0],["2015-10-15",56.6615,57.4326,55.8967,57.3377,8960400.0],["2015-10-16",57.8623,57.9319,56.8953,57.698,7821200.0],["2015-10-19",57.1102,57.224,56.3897,56.9017,8900400.0],["2015-10-20",56.5667,57.1924,56.4971,56.8764,8221100.0],["2015-10-21",56.5287,57.2808,56.3391,56.4592,7423400.0],["2015-10-22",56.7184,58.0267,56.7184,57.9066,8971700.0],["2015-10-23",57.3567,58.1025,56.9396,57.6664,8134800.0],["2015-10-26",57.4325,57.4389,55.9852,56.1053,8606600.0],["2015-10-27",55.448,55.5933,54.8223,55.429,9328800.0],["2015-10-28",55.7513,56.9585,55.568,56.7499,8236500.0],["2015-10-29",56.4529,57.4705,56.3391,56.8132,6686000.0],["2015-10-30",57.6032,58.1341,56.5098,57.4389,11559300.0],["2015-11-02",57.2682,60.2198,57.1861,60.0175,14277300.0],["2015-11-03",60.3083,62.3434,60.3083,62.0274,17669200.0],["2015-11-04",61.9516,62.0021,60.7254,61.1615,11931300.0],["2015-11-05",60.7064,61.0225,59.6194,59.7584,11184800.0],["2015-11-06",59.2275,59.4551,57.9951,59.4298,9634200.0],["2015-11-09",59.0821,59.6952,58.2099,58.349,7659100.0],["2015-11-10",58.2099,59.0948,58.0456,58.9241,6823100.0],["2015-11-11",59.0253,59.2275,58.0583,58.2669,6085300.0],["2015-11-12",57.3567,57.6095,56.4087,56.7942,8951300.0],["2015-11-13",56.6109,56.8637,55.7387,56.0484,7676600.0],["2015-11-16",56.1636,58.5178,56.1636,58.505,10101100.0],["2015-11-17",58.3899,59.1768,58.0252,58.2364,7575800.0],["2015-11-18",58.4986,59.3367,58.2363,58.9912,6886900.0],["2015-11-19",58.8761,59.0936,57.8525,58.1084,6096700.0],["2015-11-20",57.9868,58.4155,56.8161,56.944,8561400.0],["2015-11-23",56.7137,57.8589,56.3683,57.5838,6889600.0],["2015-11-24",57.6989,59.0488,57.4494,58.4411,8549000.0],["2015-11-25",58.0316,58.4219,57.6798,58.134,5419300.0],["2015-11-27",57.7373,58.1148,57.6094,57.8141,2547800.0],["2015-11-30",57.9868,58.8313,57.8589,58.4219,12179400.0],["2015-12-01",58.198,59.2727,58.198,59.164,6975500.0],["2015-12-02",59.2408,59.2983,57.5966,57.7373,11830700.0],["2015-12-03",58.0956,58.4859,56.5282,56.8417,10996800.0],["2015-12-04",56.2339,57.4622,55.3319,57.3919,13170200.0],["2015-12-07",55.9652,56.2595,54.3147,55.8373,15378900.0],["2015-12-08",54.8968,56.2979,53.8988,55.2999,13397500.0],["2015-12-09",55.447,57.667,55.2103,56.042,14675800.0],["2015-12-10",56.2979,57.8717,56.0484,57.1296,14534800.0],["2015-12-11",56.2019,56.2403,55.076,55.2999,13186900.0],["2015-12-14",55.2103,57.3151,54.6409,57.1488,12430700.0],["2015-12-15",57.9485,59.7526,57.9293,59.3431,19158500.0],["2015-12-16",59.228,60.0213,58.0956,59.7781,16917900.0],["2015-12-17",59.8165,60.1364,57.8333,57.9229,14082500.0],["2015-12-18",57.6158,58.3899,57.1296,57.4558,20167200.0],["2015-12-21",57.8333,58.0252,56.4322,57.0912,12852300.0],["2015-12-22",57.0144,58.0828,56.4898,57.7501,9661700.0],["2015-12-23",58.9848,60.0404,58.5818,60.0148,11172800.0],["2015-12-24",60.1044,60.1044,58.8633,58.8889,4998700.0],["2015-12-28",57.7757,58.038,57.3791,57.8077,6800000.0],["2015-12-29",58.7865,59.2279,58.2619,58.3771,6471200.0],["2015-12-30",57.6414,58.2043,57.507,57.635,5600200.0],["2015-12-31",57.1808,58.1276,56.9504,57.5518,6988700.0],["2016-01-04",57.2767,57.6478,56.0228,56.8417,11397300.0],["2016-01-05",56.9697,57.3535,56.1956,57.3279,7883400.0],["2016-01-06",55.9396,56.1572,54.481,55.0632,14511400.0],["2016-01-07",54.0908,54.8585,52.888,53.1119,15368800.0],["2016-01-08",53.3486,53.6365,51.9604,52.5426,11891600.0],["2016-01-11",53.0032,53.08,51.0328,51.6725,14366400.0],["2016-01-12",52.5874,52.7153,50.9816,52.5554,13477500.0],["2016-01-13",53.2015,53.8989,51.1863,52.0308,15550100.0],["2016-01-14",52.4274,55.1272,51.7877,54.6793,16433400.0],["2016-01-15",52.2291,53.6174,51.7365,53.5278,17870300.0],["2016-01-19",53.8477,54.2187,51.6853,52.1459,13155600.0],["2016-01-20",51.1671,51.3782,48.1923,50.5274,26151100.0],["2016-01-21",50.4122,52.2355,49.9132,51.8516,16107800.0],["2016-01-22",54.0332,54.5002,52.2803,53.4446,15724600.0],["2016-01-25",52.6449,53.9244,51.6917,51.7493,12370300.0],["2016-01-26",52.4402,54.0588,52.0436,53.8157,12191400.0],["2016-01-27",53.7069,55.0824,52.6897,53.2847,12380600.0],["2016-01-28",54.8585,55.4598,53.547,54.9672,13017400.0],["2016-01-29",53.7709,55.4726,53.0672,55.3191,20248900.0],["2016-02-01",54.4746,55.076,53.8925,54.5642,10958300.0],["2016-02-02",52.9136,53.1248,51.7941,51.9732,13326200.0],["2016-02-03",52.7089,54.1419,51.0839,54.1355,13964100.0],["2016-02-04",54.1163,55.14,53.6301,54.2443,12825000.0],["2016-02-05",53.7005,53.9244,52.6257,53.0224,15090100.0],["2016-02-08",52.3059,55.4662,51.8836,55.012,17712800.0],["2016-02-09",54.4298,54.8841,52.5682,53.048,12605600.0],["2016-02-10",52.952,53.6749,52.1395,53.1247,12110300.0],["2016-02-11",52.2035,53.5214,51.5894,53.0928,12741400.0],["2016-02-12",53.611,54.7497,53.2271,54.6538,9835100.0],["2016-02-16",55.2174,55.321,53.9735,54.9453,10631500.0],["2016-02-17",55.334,57.4396,55.0813,57.2128,12710500.0],["2016-02-18",57.4979,57.8218,56.1114,56.1892,9517800.0],["2016-02-19",55.93,56.0661,54.9388,56.0402,9783300.0],["2016-02-22",56.0402,58.204,56.0402,57.5432,10299900.0],["2016-02-23",57.2646,57.3229,54.874,55.0101,10655800.0],["2016-02-24",53.9864,55.3858,53.7079,55.2433,9775200.0],["2016-02-25",55.5025,55.5284,54.2521,55.2627,9452600.0],["2016-02-26",56.3447,56.4289,54.6019,54.6473,9369900.0],["2016-02-29",55.0295,55.198,53.818,54.0577,11549600.0],["2016-03-01",54.4983,56.0596,54.0124,55.8005,11614700.0],["2016-03-02",55.3275,56.4807,54.6797,56.4548,9637600.0],["2016-03-03",56.3641,56.7334,55.7486,56.7075,8526100.0],["2016-03-04",56.6362,57.4136,56.1697,56.9666,9328600.0],["2016-03-07",56.9731,58.8001,56.7204,58.7418,12784300.0],["2016-03-08",58.5539,59.0074,57.2258,57.4914,10508400.0],["2016-03-09",58.1133,61.3138,57.9643,60.1347,19323100.0],["2016-03-10",60.1152,60.8668,59.6164,60.8603,12090900.0],["2016-03-11",61.5146,62.2856,60.4975,61.2749,14098800.0],["2016-03-14",60.6206,61.4369,60.3096,61.0676,6898900.0],["2016-03-15",60.3485,61.1583,59.7654,61.0741,7006300.0],["2016-03-16",61.3656,62.2856,60.7177,61.8061,9969200.0],["2016-03-17",62.3568,63.3222,61.7349,62.7715,10679400.0],["2016-03-18",63.3934,63.4323,62.1042,63.2898,14436300.0],["2016-03-21",62.8557,63.1926,62.1366,62.4799,8040100.0],["2016-03-22",62.0329,62.7844,61.7543,61.8709,7567100.0],["2016-03-23",61.3656,61.4239,60.2772,60.6335,10302800.0],["2016-03-24",59.9533,61.5081,59.7654,61.4498,8159100.0],["2016-03-28",61.4822,61.5988,60.8992,61.3397,5054000.0],["2016-03-29",60.7631,61.7997,60.2124,61.7543,6616600.0],["2016-03-30",62.4216,62.6419,61.6507,61.709,6182900.0],["2016-03-31",61.6701,62.3244,61.5146,61.8061,5943900.0],["2016-04-01",60.6983,61.4045,60.4586,61.0676,7555900.0],["2016-04-04",61.1842,61.2101,60.2772,60.5299,6552000.0],["2016-04-05",60.2513,60.478,59.882,60.0375,6662000.0],["2016-04-06",60.3485,61.547,60.1347,61.4434,6836400.0],["2016-04-07",61.1389,61.5665,60.951,61.411,6817700.0],["2016-04-08",62.3568,62.7585,62.0394,62.4087,7108500.0],["2016-04-11",62.7585,63.0371,61.6442,61.7025,6644200.0],["2016-04-12",61.994,63.4517,61.8256,63.1732,8783400.0],["2016-04-13",63.361,63.4323,62.8622,63.2315,6406800.0],["2016-04-14",63.2638,63.6655,63.076,63.4776,6162200.0],["2016-04-15",63.3027,63.361,62.8168,62.9918,6551600.0],["2016-04-18",62.9917,63.983,61.8839,63.9441,7770200.0],["2016-04-19",64.1385,65.1297,63.5943,65.1103,10584800.0],["2016-04-20",64.8382,66.4319,64.6827,65.8812,10150500.0],["2016-04-21",65.8488,66.6003,65.5054,65.6933,8278600.0],["2016-04-22",65.9136,66.406,65.7581,66.0885,5754000.0],["2016-04-25",65.7387,65.933,65.3241,65.7646,6612100.0],["2016-04-26",66.1145,66.717,65.8942,66.27,5650700.0],["2016-04-27",66.6651,67.3389,66.3282,67.2806,8383600.0],["2016-04-28",66.8141,67.5462,66.1145,66.3412,7598000.0],["2016-04-29",65.5249,66.4902,65.1815,66.1987,8826900.0],["2016-05-02",65.9719,67.2806,65.9525,66.9308,6844500.0],["2016-05-03",66.2505,66.3088,65.4666,65.6415,7033600.0],["2016-05-04",65.4731,66.2764,65.039,65.1686,7444100.0],["2016-05-05",65.9849,66.4708,65.3435,65.7063,6474300.0],["2016-05-06",65.3305,66.5356,65.3305,65.9913,5966800.0],["2016-05-09",65.8359,65.9525,64.1903,65.0131,9342100.0],["2016-05-10",65.201,65.6221,65.052,65.6091,6698100.0],["2016-05-11",65.5897,65.9136,64.8835,65.5249,6850700.0],["2016-05-12",66.1793,66.3542,65.486,66.1598,6532400.0],["2016-05-13",65.8423,66.108,65.0196,65.2657,5665200.0],["2016-05-16",65.9979,66.4708,65.6934,66.27,6779400.0],["2016-05-17",66.1717,66.8985,65.6938,65.9622,7028000.0],["2016-05-18",66.0604,66.3026,65.1045,65.5104,5927500.0],["2016-05-19",64.9867,65.5236,64.5022,65.373,6241100.0],["2016-05-20",65.6676,65.7331,65.1373,65.3337,4707100.0],["2016-05-23",64.9343,65.5563,64.8623,65.0653,4231200.0],["2016-05-24",65.4319,65.9688,65.2224,65.5956,4383300.0],["2016-05-25",66.0081,66.7675,66.0081,66.63,5428200.0],["2016-05-26",66.6824,67.0229,66.1063,66.4533,4147200.0],["2016-05-27",66.3747,66.8526,66.0408,66.7937,5008900.0],["2016-05-31",66.8788,66.9639,65.8444,66.1259,8141800.0],["2016-06-01",65.6283,66.3747,65.3992,66.211,4815200.0],["2016-06-02",65.7331,65.8444,65.2879,65.8182,6714100.0],["2016-06-03",65.8968,66.2176,65.4712,65.9033,4957800.0],["2016-06-06",66.3485,66.8068,66.0735,66.2372,5948200.0],["2016-06-07",66.6758,67.8936,66.5253,67.6448,9807000.0],["2016-06-08",67.7954,68.1424,67.2193,67.4942,6318100.0],["2016-06-09",66.8068,67.5204,66.8003,67.3109,4247500.0],["2016-06-10",67.0883,67.4157,66.2961,66.7675,8108400.0],["2016-06-13",66.4533,67.5008,66.3747,66.8461,6360100.0],["2016-06-14",66.6235,66.8133,65.8116,66.3092,6924000.0],["2016-06-15",65.8836,66.5449,65.6349,65.8836,5627000.0],["2016-06-16",65.4516,66.2961,64.6659,66.1718,8043000.0],["2016-06-17",66.414,66.6104,65.7331,66.4991,8762200.0],["2016-06-20",67.3568,67.6972,67.1734,67.18,6627000.0],["2016-06-21",67.2324,67.7299,66.9574,67.5925,4938700.0],["2016-06-22",67.7627,67.7954,66.905,66.9705,4866400.0],["2016-06-23",67.7299,68.3847,67.4812,68.3781,5593600.0],["2016-06-24",66.427,67.4418,66.2372,66.7151,11481400.0],["2016-06-27",66.2896,66.3878,65.1569,65.7069,8248700.0],["2016-06-28",66.27,66.7806,65.8902,66.5384,7171100.0],["2016-06-29",67.1211,68.5352,66.977,67.7103,8887500.0],["2016-06-30",67.802,68.7447,67.6186,68.6334,7649700.0],["2016-07-01",68.6007,68.6662,67.946,68.1882,6117800.0],["2016-07-05",67.7627,68.0049,67.3371,67.8085,7766600.0],["2016-07-06",67.6056,68.4829,67.0818,68.4698,6166900.0],["2016-07-07",68.6727,68.7448,66.8723,67.4681,7707400.0],["2016-07-08",68.0115,68.7251,67.4353,68.5942,9043600.0],["2016-07-11",68.6204,69.3995,68.6138,69.0001,7206100.0],["2016-07-12",69.5959,70.2506,69.5173,69.9101,8377200.0],["2016-07-13",69.9101,70.1851,69.3078,69.825,5959900.0],["2016-07-14",70.1851,70.4339,69.681,69.8578,4750900.0],["2016-07-15",70.2702,70.4077,69.6548,70.0738,6164300.0],["2016-07-18",69.8381,69.8905,69.4126,69.4584,4931500.0],["2016-07-19",69.3864,69.5762,69.1703,69.4256,4630800.0],["2016-07-20",69.3536,69.4846,68.7447,69.131,6802000.0],["2016-07-21",69.0066,69.3013,68.6597,69.0001,5701000.0],["2016-07-22",69.1899,69.3994,68.8757,69.1768,5255400.0],["2016-07-25",68.6531,68.8168,67.2913,67.4812,7784000.0],["2016-07-26",67.1538,67.5401,66.833,67.2258,6101100.0],["2016-07-27",67.2258,67.6448,66.6497,66.9509,5412200.0],["2016-07-28",66.8396,66.9247,66.1128,66.6431,8226200.0],["2016-07-29",65.8182,67.2127,65.373,67.0949,10157600.0],["2016-08-01",66.342,66.8461,64.5677,64.8885,11550600.0],["2016-08-02",65.1569,65.517,64.1028,65.2028,9752700.0],["2016-08-03",65.242,65.8902,65.0063,65.8706,6611700.0],["2016-08-04",65.6545,66.1783,65.4712,65.7265,6088100.0],["2016-08-05",66.1193,66.1717,65.2878,65.8051,6710500.0],["2016-08-08",66.1193,66.5711,65.9426,66.2568,5447500.0],["2016-08-09",66.6824,66.7806,65.9753,66.3354,4957300.0],["2016-08-10",66.5515,66.6562,65.4319,65.5629,5081300.0],["2016-08-11",65.8968,66.689,65.7265,66.3878,4836600.0],["2016-08-12",66.6104,66.9967,66.2961,66.8854,5199000.0],["2016-08-15",67.18,67.4746,67.0556,67.2847,4886300.0],["2016-08-16",67.2847,67.3895,66.9967,67.1865,5384300.0],["2016-08-17",67.1535,67.6828,66.8359,67.6298,5311600.0],["2016-08-18",67.9011,68.5429,67.524,68.5098,6944400.0],["2016-08-19",68.1922,68.2319,67.5636,67.696,5057200.0],["2016-08-22",67.3188,67.7489,66.9814,67.4446,5494900.0],["2016-08-23",67.5041,67.5967,67.1534,67.2725,4929700.0],["2016-08-24",67.0873,67.6761,67.0079,67.6166,5178300.0],["2016-08-25",67.6761,67.6761,67.1733,67.4115,4490100.0],["2016-08-26",67.557,67.8018,66.73,67.0343,4776200.0],["2016-08-29",66.9814,67.6364,66.8227,67.5174,4026900.0],["2016-08-30",67.5173,67.9011,67.0675,67.2858,3712800.0],["2016-08-31",66.955,67.041,66.1081,66.5448,6249100.0],["2016-09-01",66.3926,66.5448,65.8104,66.3,6045000.0],["2016-09-02",66.7499,67.127,66.3331,66.7763,4676600.0],["2016-09-06",66.9616,67.8879,66.8028,67.7688,5429000.0],["2016-09-07",67.9805,68.179,67.6431,68.0665,5284300.0],["2016-09-08",68.3708,69.0391,67.7952,68.8869,5788800.0],["2016-09-09",68.3774,68.4171,66.9748,67.0013,7808700.0],["2016-09-12",66.955,67.8482,66.5382,67.6497,8149100.0],["2016-09-13",67.2527,67.2527,65.6119,65.784,9300400.0],["2016-09-14",65.5788,66.128,64.9503,65.1157,8201400.0],["2016-09-15",65.1686,66.4191,65.1223,65.8303,6701600.0],["2016-09-16",65.0562,65.3737,64.5269,64.732,12725600.0],["2016-09-19",65.0562,65.4002,64.8312,64.8643,6182000.0],["2016-09-20",64.9503,65.1554,64.6261,64.6394,5771900.0],["2016-09-21",65.0694,65.9559,65.0032,65.9162,6361600.0],["2016-09-22",66.5051,66.6572,66.0552,66.1478,5416700.0],["2016-09-23",65.7244,66.5249,65.4134,65.645,7396800.0],["2016-09-26",65.8236,66.3463,65.2745,65.3539,5781800.0],["2016-09-27",64.9966,65.9361,64.6989,65.4862,6476100.0],["2016-09-28",65.8435,67.6695,65.334,67.5835,10190900.0],["2016-09-29",67.4842,67.6629,66.4786,67.0013,8148400.0],["2016-09-30",67.3718,68.5429,66.9748,68.093,9431500.0],["2016-10-03",67.8481,68.0334,67.4247,67.782,4334700.0],["2016-10-04",67.954,68.0929,66.6638,67.0013,6505400.0],["2016-10-05",67.4776,68.0599,67.3189,67.6364,5912800.0],["2016-10-06",67.696,67.9474,67.0476,67.6034,4362900.0],["2016-10-07",67.8151,68.4568,67.61,67.6629,5844500.0],["2016-10-10",68.2848,69.0853,68.2848,68.7942,5982700.0],["2016-10-11",68.6619,68.8736,67.9342,68.1723,5337300.0],["2016-10-12",67.9738,68.0334,67.2196,67.5835,4935100.0],["2016-10-13",67.1468,67.299,65.903,66.6837,7883000.0],["2016-10-14",67.1402,67.4578,66.5646,66.8756,5114700.0],["2016-10-17",66.7829,67.1468,66.5712,67.0608,4540800.0],["2016-10-18",67.4776,67.6497,66.9021,67.3453,4720900.0],["2016-10-19",67.7952,68.609,67.6431,67.6629,5905700.0],["2016-10-20",67.2461,67.6298,66.6175,67.3982,4820900.0],["2016-10-21",66.8624,67.1932,66.5779,67.0211,5622400.0],["2016-10-24",67.1931,67.2064,66.2007,66.5977,6077300.0],["2016-10-25",66.6573,67.2659,66.5051,66.6705,4730700.0],["2016-10-26",66.3728,67.1733,66.075,66.9484,6353700.0],["2016-10-27",67.1601,67.471,66.1081,66.1081,9897800.0],["2016-10-28",66.902,69.4889,66.7896,68.6884,17435400.0],["2016-10-31",68.6884,69.7735,68.662,69.3037,12340800.0],["2016-11-01",69.8065,70.6203,69.7668,70.4483,12755600.0],["2016-11-02",69.8991,70.1638,68.9729,69.7271,8405200.0],["2016-11-03",69.8197,70.2564,69.436,69.7271,5703200.0],["2016-11-04",69.6345,69.7933,69.0589,69.3235,7085400.0],["2016-11-07",70.1307,70.7791,69.9851,70.693,7333800.0],["2016-11-08",70.5078,71.5796,70.4086,70.9842,8050000.0],["2016-11-09",70.1571,71.6259,69.9256,71.2157,9161800.0],["2016-11-10",71.1496,71.7847,70.9511,71.315,8739500.0],["2016-11-11",71.1099,71.2224,70.091,70.5541,7939500.0],["2016-11-14",70.2299,70.6137,69.8594,70.521,7656000.0],["2016-11-15",71.1165,72.1552,71.057,72.0891,12156500.0],["2016-11-16",72.3029,72.8375,71.9955,72.4031,7723700.0],["2016-11-17",72.8375,73.5725,71.8953,72.2494,6638100.0],["2016-11-18",72.5502,73.2852,72.2695,72.9711,6815500.0],["2016-11-21",73.7463,74.1739,73.5525,73.626,8476800.0],["2016-11-22",74.0336,74.174,73.0447,73.92,6440500.0],["2016-11-23",73.773,74.488,73.5325,74.174,4472700.0],["2016-11-25",73.8666,74.321,73.5859,74.174,3238600.0],["2016-11-28",74.1405,74.5548,73.7596,73.8398,6406700.0],["2016-11-29",72.9043,73.3186,72.4365,73.0647,7461900.0],["2016-11-30",74.8756,75.4971,74.3744,74.5482,17301900.0],["2016-12-01",75.3701,76.7867,75.1963,75.7042,11792300.0],["2016-12-02",75.6441,76.0517,75.0293,75.5104,6167400.0],["2016-12-05",75.771,76.4994,75.5305,75.6775,6909800.0],["2016-12-06",75.1028,75.8379,74.9825,75.3501,6033600.0],["2016-12-07",75.5372,76.4994,75.3901,76.4727,6434100.0],["2016-12-08",76.6665,77.1142,76.3123,76.9605,5519700.0],["2016-12-09",76.8402,77.5084,76.8268,77.3882,5771600.0],["2016-12-12",78.6979,79.5131,77.896,78.2836,10044700.0],["2016-12-13",78.7848,79.0587,77.5352,78.464,8644200.0],["2016-12-14",77.9896,78.7714,77.3547,77.4884,7878400.0],["2016-12-15",77.2679,78.444,77.0875,78.2168,7458300.0],["2016-12-16",78.7447,79.2392,78.464,78.9051,13752300.0],["2016-12-19",79.0988,79.1523,78.464,78.6177,5772500.0],["2016-12-20",78.7514,79.2726,78.6311,78.8182,4319100.0],["2016-12-21",79.0788,79.5198,78.758,78.7915,5024600.0],["2016-12-22",78.8115,79.5131,78.6979,79.3661,4992500.0],["2016-12-23",79.1256,79.3193,78.885,79.1322,2682900.0],["2016-12-27",79.1857,79.453,78.9251,78.9986,2986900.0],["2016-12-28",79.0587,79.4263,78.6845,78.7915,4086700.0],["2016-12-29",78.8583,79.1323,78.5041,78.7313,3214500.0],["2016-12-30",78.4774,79.012,78.3905,78.6511,5020500.0],["2017-01-03",79.1055,79.5198,77.9094,78.7514,7404800.0],["2017-01-04",79.1256,79.286,78.5843,78.7313,6679900.0],["2017-01-05",78.8516,79.1724,77.9963,78.3905,5928600.0],["2017-01-06",78.484,78.5709,77.769,78.0764,4762500.0],["2017-01-09",77.7089,77.7557,76.9204,77.4082,6891800.0],["2017-01-10",77.2211,77.7758,76.7734,76.8202,6184400.0],["2017-01-11",76.9471,77.8158,76.7533,77.4683,6158200.0],["2017-01-12",77.8493,78.1767,77.1209,77.6221,4940000.0],["2017-01-13",77.4216,78.1032,77.2545,77.7691,4953000.0],["2017-01-17",77.7824,78.0297,77.5886,77.7022,4669700.0],["2017-01-18",77.3013,77.5419,77.1142,77.475,4855300.0],["2017-01-19",77.4416,77.4884,77.0407,77.2345,3427800.0],["2017-01-20",77.729,78.0163,77.0741,77.2478,6730900.0],["2017-01-23",76.9271,77.4884,76.8402,77.1075,5104100.0],["2017-01-24",77.4149,78.2569,77.2545,77.7624,5024400.0],["2017-01-25",78.1166,78.4707,77.7423,78.3438,5276800.0],["2017-01-26",78.5175,78.7313,77.8492,77.8827,6937300.0],["2017-01-27",75.8646,76.6464,75.4102,76.0383,11698900.0],["2017-01-30",75.6107,76.045,73.9869,74.7219,8252900.0],["2017-01-31",74.7687,74.9758,74.0136,74.4078,7951000.0],["2017-02-01",74.3076,74.6952,74.0671,74.174,5889300.0],["2017-02-02",74.2876,75.0026,73.9802,74.9825,6289000.0],["2017-02-03",75.1162,76.3658,74.9357,75.8913,6623500.0],["2017-02-06",75.6975,75.8445,75.1429,75.4971,5637300.0],["2017-02-07",75.497,75.5772,74.2475,74.4346,6038400.0],["2017-02-08",74.2608,74.7019,73.7195,74.5615,5188800.0],["2017-02-09",74.5615,75.2632,74.5615,75.0159,4607800.0],["2017-02-10",75.3434,75.8111,75.0894,75.5438,6194300.0],["2017-02-13",75.751,76.172,75.5438,76.1185,4858500.0],["2017-02-14",76.0173,76.2804,75.4102,75.9094,5811200.0],["2017-02-15",75.7002,76.3951,75.7002,75.9431,7048100.0],["2017-02-16",76.2265,76.2265,74.4994,74.6681,9478200.0],["2017-02-17",74.4927,74.5939,73.7168,74.432,8111000.0],["2017-02-21",74.7018,75.7677,74.6141,75.3697,6619100.0],["2017-02-22",75.0121,75.4101,74.4184,74.4657,5732000.0],["2017-02-23",75.1133,75.4439,74.7153,74.8974,8659700.0],["2017-02-24",74.8165,74.8974,73.8518,74.2903,6189400.0],["2017-02-27",74.6478,75.7407,74.4589,75.3899,7275800.0],["2017-02-28",75.3292,76.0713,75.2145,75.8959,7030200.0],["2017-03-01",76.1793,77.171,76.1523,76.8269,7353800.0],["2017-03-02",76.6852,77.09,76.4424,76.4761,5892500.0],["2017-03-03",76.4761,76.8336,76.3749,76.6043,4905600.0],["2017-03-06",76.4018,76.5705,76.0106,76.3479,4731900.0],["2017-03-07",76.5975,76.8269,75.3494,75.4304,6660300.0],["2017-03-08",75.3427,75.5046,73.8045,73.9462,9071600.0],["2017-03-09",73.7438,74.324,73.2041,74.2363,7247400.0],["2017-03-10",75.1538,75.1606,73.8315,74.6209,6560300.0],["2017-03-13",74.5534,74.7558,73.7438,73.7708,6369300.0],["2017-03-14",73.1771,73.2446,72.2664,72.4283,9935700.0],["2017-03-15",72.914,73.5212,72.5497,73.4537,9472100.0],["2017-03-16",73.4065,73.4537,72.4823,72.7656,8894700.0],["2017-03-17",72.8601,73.1434,72.6442,72.6442,14353400.0],["2017-03-20",72.3676,72.7589,72.1989,72.6307,5301900.0],["2017-03-21",72.9005,73.0152,72.4553,72.887,7406300.0],["2017-03-22",72.6239,73.4335,72.5362,73.1232,8106800.0],["2017-03-23",73.0557,73.4402,72.6914,72.7723,5451200.0],["2017-03-24",72.8128,73.1434,72.6577,72.8533,6339900.0],["2017-03-27",72.1854,72.4215,71.3894,71.6997,6479400.0],["2017-03-28",71.6997,72.6846,71.5917,72.3001,6331500.0],["2017-03-29",72.1517,72.914,72.1045,72.9073,4919900.0],["2017-03-30",72.9613,73.3188,72.3204,72.7116,6797700.0],["2017-03-31",72.6577,72.9545,72.2192,72.4351,6159000.0],["2017-04-03",72.3339,72.8398,71.7672,72.7252,5800900.0],["2017-04-04",72.7791,73.3458,72.1922,73.3053,4687400.0],["2017-04-05",73.9732,74.6613,73.2379,73.2918,6398800.0],["2017-04-06",73.6156,73.9732,73.366,73.7303,3934500.0],["2017-04-07",73.7911,73.926,73.3121,73.4402,4889400.0],["2017-04-10",73.6156,74.3442,73.5144,73.8248,4812100.0],["2017-04-11",73.8922,73.899,72.9005,73.5144,3956500.0],["2017-04-12",73.7775,73.7775,73.1636,73.5144,5053300.0],["2017-04-13",73.2918,73.3593,71.4636,71.5782,6894800.0],["2017-04-17",71.6255,71.8346,71.2747,71.6255,5278800.0],["2017-04-18",71.3826,71.9695,71.052,71.2949,4252700.0],["2017-04-19",71.4366,71.6053,70.0469,70.3167,6667900.0],["2017-04-20",70.4314,71.3017,70.4044,70.7552,4988100.0],["2017-04-21",70.7012,71.1263,70.3572,70.762,5432600.0],["2017-04-24",71.3691,71.7874,71.0858,71.4636,4538200.0],["2017-04-25",71.7132,72.1652,71.6322,72.0033,4619000.0],["2017-04-26",71.7806,72.5092,71.4905,71.5648,6687400.0],["2017-04-27",71.4838,71.4973,70.6135,71.1532,5781800.0],["2017-04-28",72.2191,72.5902,71.504,71.983,6848400.0],["2017-05-01",71.6862,72.0033,71.3489,71.4568,4955500.0],["2017-05-02",71.585,71.8684,70.8969,71.079,5112200.0],["2017-05-03",71.079,72.3608,70.9239,71.9965,5663000.0],["2017-05-04",71.6727,71.7334,70.256,70.708,8039900.0],["2017-05-05",70.7822,71.4366,70.6338,71.3691,5060000.0],["2017-05-08",71.4636,71.9965,71.3894,71.9696,5175100.0],["2017-05-09",71.8549,72.0168,70.7147,70.8901,5024000.0],["2017-05-10",71.3894,72.0708,71.2005,71.8481,5582800.0],["2017-05-11",72.2394,72.2394,71.2612,71.6525,4632100.0],["2017-05-12",71.5513,71.7064,71.16,71.4838,4488200.0],["2017-05-15",72.2866,72.6644,71.9695,72.0842,6647500.0],["2017-05-16",72.57,72.6307,72.145,72.3541,5001400.0],["2017-05-17",72.3541,72.4222,71.2978,71.3523,6384300.0],["2017-05-18",71.25,72.0201,70.7662,71.6726,5618100.0],["2017-05-19",71.9111,72.5926,71.6726,72.5926,8383500.0],["2017-05-22",72.9811,72.9811,72.0679,72.32,4491100.0],["2017-05-23",72.2859,72.6199,72.2246,72.4222,3457100.0],["2017-05-24",72.3064,72.4836,72.0542,72.3882,3457200.0],["2017-05-25",72.3064,72.7221,71.3659,71.6317,5293800.0],["2017-05-26",71.5908,71.7544,71.2841,71.3659,3752500.0],["2017-05-30",71.1138,71.3591,70.7049,70.9162,4288000.0],["2017-05-31",70.5686,70.8003,70.2415,70.5209,8037900.0],["2017-06-01",70.664,71.0661,70.4868,71.0592,4769400.0],["2017-06-02",70.7526,70.8343,70.037,70.2687,5864000.0],["2017-06-05",70.0575,70.589,69.9416,70.3232,4523300.0],["2017-06-06",70.2687,71.1819,70.0302,70.9911,4683900.0],["2017-06-07",70.8548,71.1683,69.8871,70.7185,7197100.0],["2017-06-08",70.7185,71.3796,70.4936,70.8753,6493600.0],["2017-06-09",70.8821,72.5722,70.8821,72.5108,6595600.0],["2017-06-12",72.5108,73.8942,72.5108,73.6285,8690600.0],["2017-06-13",73.8329,73.9351,73.0287,73.6898,6099700.0],["2017-06-14",73.5399,73.5944,72.061,72.6471,6202300.0],["2017-06-15",72.579,72.7834,72.1496,72.4631,5441400.0],["2017-06-16",72.8788,73.8465,72.3813,73.8397,11633900.0],["2017-06-19",73.8125,73.8602,73.0151,73.2332,4577800.0],["2017-06-20",72.4086,72.6471,71.8157,72.5654,5171200.0],["2017-06-21",72.1633,72.8516,70.8207,71.2092,6989400.0],["2017-06-22",71.2024,71.6522,70.9025,71.1819,4197400.0],["2017-06-23",71.0456,71.843,71.0388,71.5567,5773300.0],["2017-06-26",71.5772,71.6862,70.8957,70.9707,3602500.0],["2017-06-27",71.3727,71.4817,70.8957,70.9229,4170300.0],["2017-06-28",71.1683,71.4886,70.9025,71.0661,4162300.0],["2017-06-29",71.1342,71.659,70.9093,70.957,4288600.0],["2017-06-30",71.2365,71.3659,70.8003,71.1002,5497000.0],["2017-07-03",71.0388,72.8925,71.0388,72.4427,4419100.0],["2017-07-05",72.2314,72.4427,71.0592,71.2978,4482700.0],["2017-07-06",71.3318,71.6453,70.6776,70.7526,5084800.0],["2017-07-07",70.5958,70.7117,70.0643,70.5277,6457000.0],["2017-07-10",70.4936,70.589,69.9212,70.221,4629000.0],["2017-07-11",70.296,70.5345,69.8871,70.2755,4322400.0],["2017-07-12",70.8752,71.3864,70.5141,70.8003,3978100.0],["2017-07-13",70.7389,71.0183,70.5072,70.9638,4439100.0],["2017-07-14",71.1342,71.3114,70.6913,71.1751,3644300.0],["2017-07-17",71.0933,71.5363,70.9298,71.0184,5572400.0],["2017-07-18",71.2841,71.2841,70.5413,70.6844,4339400.0],["2017-07-19",70.5754,71.2024,70.5413,71.1887,4932000.0],["2017-07-20",71.5567,71.8089,70.7526,71.3046,5367800.0],["2017-07-21",70.9979,71.1342,70.296,70.3641,5304100.0],["2017-07-24",70.3164,70.5822,70.1392,70.33,4080400.0],["2017-07-25",71.1819,71.659,71.0933,71.141,7093800.0],["2017-07-26",71.3046,72.2927,71.0115,71.6385,5881400.0],["2017-07-27",71.4749,72.4563,71.2909,72.3132,5888400.0],["2017-07-28",72.7221,74.3713,72.4836,73.683,7812600.0],["2017-07-31",73.867,74.9642,73.7034,74.4122,7561200.0],["2017-08-01",74.6507,75.6252,74.5689,75.4957,8162900.0],["2017-08-02",75.23,75.782,74.862,75.2777,6212300.0],["2017-08-03",75.121,75.2709,74.3168,74.5758,5605400.0],["2017-08-04",74.5757,75.1005,74.5757,75.0392,4643500.0],["2017-08-07",74.8347,75.1618,74.678,74.8143,4762800.0],["2017-08-08",74.9642,75.4481,74.8074,75.2027,4107300.0],["2017-08-09",75.4685,75.9251,75.1414,75.5707,3966800.0],["2017-08-10",75.8024,75.9455,74.9846,75.0392,4950700.0],["2017-08-11",75.1005,75.2981,74.3713,74.4394,3383000.0],["2017-08-14",74.4599,74.8415,73.8193,74.0851,4286100.0],["2017-08-15",74.1123,74.2145,73.2809,73.9896,5310700.0],["2017-08-16",74.086,74.2857,73.439,73.5423,4186600.0],["2017-08-17",73.3839,73.5629,72.9021,72.909,5870300.0],["2017-08-18",72.8539,73.8864,72.6199,73.2944,5467400.0],["2017-08-21",73.2944,73.2944,72.4822,72.8126,3560400.0],["2017-08-22",72.9571,73.5973,72.8332,73.2118,5630900.0],["2017-08-23",73.1086,73.6937,73.0398,73.3839,4185800.0],["2017-08-24",73.3082,74.1136,73.1912,73.9552,5059700.0],["2017-08-25",74.2168,74.8294,74.0103,74.499,4384200.0],["2017-08-28",74.7124,74.7468,73.8382,74.1755,3681600.0],["2017-08-29",73.9484,74.3751,73.6799,74.2443,3230600.0],["2017-08-30",74.0516,74.2306,73.7212,74.1549,3126000.0],["2017-08-31",74.3407,74.499,73.9965,74.0791,5508200.0],["2017-09-01",74.1204,75.1392,74.0034,74.8639,3660300.0],["2017-09-05",75.2769,75.8964,74.8226,75.332,5198500.0],["2017-09-06",75.7174,77.2524,75.5797,76.9495,8577300.0],["2017-09-07",77.218,77.6929,76.6535,76.9564,5937800.0],["2017-09-08",76.8119,76.922,76.0822,76.2543,4033100.0],["2017-09-11",76.9771,77.4864,76.7637,77.452,5973400.0],["2017-09-12",77.6585,77.748,76.9977,77.4314,5110100.0],["2017-09-13",77.4314,78.691,77.2868,78.5947,5889400.0],["2017-09-14",78.6497,79.3931,78.5947,78.7805,5819100.0],["2017-09-15",79.0421,79.0972,78.2161,78.9044,8387600.0],["2017-09-18",78.7599,79.3105,78.691,79.2899,4954600.0],["2017-09-19",79.3312,80.1365,79.2899,80.0815,6188000.0],["2017-09-20",80.1916,80.639,79.9851,80.1021,5378200.0],["2017-09-21",79.9989,80.2054,79.7304,80.171,4334500.0],["2017-09-22",80.1297,81.1071,80.0333,80.7354,5307100.0],["2017-09-25",80.6941,81.4513,80.5495,81.2172,5980300.0],["2017-09-26",81.0796,81.2448,80.7079,80.8937,4874700.0],["2017-09-27",80.8524,80.9488,80.3775,80.8455,3926800.0],["2017-09-28",80.6528,81.3136,80.5495,80.9625,4949000.0],["2017-09-29",80.6528,80.8937,80.3499,80.8799,4874800.0],["2017-10-02",80.1365,81.0796,79.5239,80.8318,4285600.0],["2017-10-03",80.5908,81.3962,80.5427,81.1002,3892200.0],["2017-10-04",81.1002,81.1347,80.6253,80.935,3443400.0],["2017-10-05",80.8455,81.6991,80.7629,81.6234,5470900.0],["2017-10-06",81.1897,81.3274,80.3981,80.5564,3533300.0],["2017-10-09",80.7698,81.2792,80.5427,81.0245,2951900.0],["2017-10-10",81.4995,82.4769,81.4237,81.7748,5683100.0],["2017-10-11",82.057,82.2704,81.6233,82.1396,3926100.0],["2017-10-12",81.5614,82.3599,81.4375,82.0088,3929700.0],["2017-10-13",82.4563,82.6008,81.9606,82.0226,4640100.0],["2017-10-16",82.4907,83.2134,82.2084,82.6903,5500700.0],["2017-10-17",82.7591,83.1102,82.4838,82.7522,4844300.0],["2017-10-18",82.1878,82.6146,81.2172,81.3274,5505100.0],["2017-10-19",81.2654,81.7335,81.1897,81.3618,4576600.0],["2017-10-20",81.644,81.761,81.2723,81.6646,4924300.0],["2017-10-23",81.7197,82.119,81.5339,81.8643,3872400.0],["2017-10-24",82.2428,82.5457,81.9606,82.0708,4472400.0],["2017-10-25",81.9125,82.2153,81.3274,81.527,4553100.0],["2017-10-26",81.761,81.9125,81.3205,81.527,4092900.0],["2017-10-27",79.9369,80.1228,77.4864,78.1541,14534100.0],["2017-10-30",77.8994,79.2279,77.6723,78.7392,7517800.0],["2017-10-31",78.7805,80.109,78.3469,79.7717,7154800.0],["2017-11-01",80.0539,80.5151,79.4,79.7786,5030300.0],["2017-11-02",79.992,80.171,78.9595,79.3863,4329600.0],["2017-11-03",79.4895,79.6754,78.9733,79.1522,4101800.0],["2017-11-06",79.4138,80.6459,79.1522,80.5633,5950300.0],["2017-11-07",80.7973,81.2241,80.1778,80.701,5219500.0],["2017-11-08",80.3843,80.639,79.7786,80.3086,5092800.0],["2017-11-09",79.7786,80.8799,79.5859,80.701,5103300.0],["2017-11-10",80.3362,80.7492,79.9163,80.6597,5156900.0],["2017-11-13",80.6872,81.0658,80.3155,80.6941,4279200.0],["2017-11-14",80.4119,80.7147,80.0195,80.4807,6996500.0],["2017-11-15",79.992,80.6941,79.8956,80.1572,5372600.0],["2017-11-16",80.0738,80.4699,79.4694,79.6014,5888700.0],["2017-11-17",79.6708,79.8932,79.1359,79.6986,4337500.0],["2017-11-20",79.7403,79.921,79.511,79.7056,4634200.0],["2017-11-21",79.9974,80.4976,79.8445,80.0182,4596000.0],["2017-11-22",80.2406,81.1368,80.1224,80.5324,3951000.0],["2017-11-24",80.977,81.1855,80.8103,80.9493,1744200.0],["2017-11-27",80.4907,80.6157,80.0669,80.31,4490300.0],["2017-11-28",80.5393,81.1577,80.4143,80.9075,4004700.0],["2017-11-29",80.7339,81.4634,80.4768,81.4147,3661000.0],["2017-11-30",81.4703,82.7835,81.4495,82.6723,7896600.0],["2017-12-01",83.242,83.6936,82.3458,83.0336,6831800.0],["2017-12-04",83.242,84.972,82.9363,83.9576,7366400.0],["2017-12-05",83.7492,84.3467,83.4783,83.645,4380700.0],["2017-12-06",83.3671,83.9854,83.0405,83.1031,4852500.0],["2017-12-07",83.0266,83.4435,82.6514,83.1169,4908500.0],["2017-12-08",83.3462,83.5408,82.7487,83.3184,4122200.0],["2017-12-11",83.5755,84.1452,83.4574,83.6658,5929700.0],["2017-12-12",83.242,83.8882,83.0683,83.1517,4300200.0],["2017-12-13",82.978,83.4921,82.4569,83.3254,4399800.0],["2017-12-14",83.242,83.5686,83.0267,83.0475,3736900.0],["2017-12-15",83.6797,83.7006,83.0336,83.1864,11226900.0],["2017-12-18",83.3184,84.2703,83.11,83.1656,4654100.0],["2017-12-19",83.5964,83.8951,83.0336,83.2629,4599300.0],["2017-12-20",83.5686,84.2773,83.1309,83.9924,6286700.0],["2017-12-21",84.3398,87.0911,84.1175,86.7229,10109000.0],["2017-12-22",86.7437,87.2996,86.5492,86.8341,4735100.0],["2017-12-26",87.0078,87.64,86.8827,87.5288,3348500.0],["2017-12-27",87.515,87.6817,86.9383,87.2301,3452300.0],["2017-12-28",87.3273,87.4663,87.0494,87.2509,2191800.0],["2017-12-29",87.0981,87.5289,86.98,86.98,3829000.0],["2018-01-02",87.3413,88.7517,87.2231,88.6405,5626000.0],["2018-01-03",88.5571,89.5854,88.1681,89.2867,5805500.0],["2018-01-04",88.8976,89.1755,88.3904,89.0087,4598300.0],["2018-01-05",88.9115,89.0018,88.307,88.8629,4189200.0],["2018-01-08",88.835,89.37,88.6752,89.3005,4826100.0],["2018-01-09",89.2311,89.5854,88.7864,88.8211,4422300.0],["2018-01-10",89.1477,89.4603,88.7934,89.3909,5292200.0],["2018-01-11",89.5715,92.6286,89.4603,92.1075,11641300.0],["2018-01-12",91.8435,92.9968,91.7879,92.8231,7232900.0],["2018-01-16",92.8717,93.0176,91.4335,91.7184,6254200.0],["2018-01-17",91.8435,92.2673,90.9889,91.9616,5632700.0],["2018-01-18",91.9546,92.0588,91.0375,91.4266,5890000.0],["2018-01-19",91.5933,91.7114,90.4678,91.2251,6048900.0],["2018-01-22",91.2251,92.1005,91.2112,92.1005,5248800.0],["2018-01-23",91.9755,92.1005,90.8291,91.0306,5747300.0],["2018-01-24",91.2807,92.177,91.0653,91.2876,6868200.0],["2018-01-25",91.5447,91.6211,90.5581,90.7735,4597200.0],["2018-01-26",90.8152,91.5377,90.5789,91.1487,6310500.0],["2018-01-29",90.3636,91.4196,89.1547,89.2658,6350700.0],["2018-01-30",88.6613,88.9393,86.98,87.0078,8084000.0],["2018-01-31",87.1398,87.4177,86.1879,87.0911,9626800.0],["2018-02-01",87.2648,87.2857,86.1948,87.244,7844500.0],["2018-02-02",86.1184,86.1184,81.7344,82.3875,13182600.0],["2018-02-05",81.2827,82.1929,75.0505,78.2465,15414700.0],["2018-02-06",77.2599,81.7274,76.9542,81.4147,18416300.0],["2018-02-07",81.5676,82.8668,80.0599,80.1016,11535700.0],["2018-02-08",80.0182,80.5185,77.9617,78.0242,9927500.0],["2018-02-09",78.7468,79.6361,76.0788,78.858,10922400.0],["2018-02-12",79.7612,80.4907,78.448,79.1914,8358200.0],["2018-02-13",78.7468,78.9344,77.7185,78.712,7065900.0],["2018-02-14",78.1632,79.2401,77.3989,78.9483,7031900.0],["2018-02-15",79.1939,79.3061,77.7764,78.9623,5405000.0],["2018-02-16",78.836,79.25,78.0361,78.6886,5950400.0],["2018-02-20",78.7869,79.1237,77.594,77.8746,6810900.0],["2018-02-21",77.9869,78.6325,76.5274,76.5274,6892300.0],["2018-02-22",76.8712,78.1974,76.4151,77.1098,8176700.0],["2018-02-23",77.5098,79.1097,77.3624,79.0044,6460200.0],["2018-02-26",79.4184,80.4569,79.1868,80.4148,7405800.0],["2018-02-27",80.6043,81.4323,79.7201,79.7201,6059700.0],["2018-02-28",80.7095,81.0183,78.5062,78.5342,7441000.0],["2018-03-01",78.2606,79.9236,77.8677,78.6185,7516700.0],["2018-03-02",78.2396,78.7167,77.0677,78.3378,6607300.0],["2018-03-05",78.1694,79.5237,77.9027,79.3974,7814900.0],["2018-03-06",79.8885,81.0604,79.3061,79.7482,7957900.0],["2018-03-07",79.257,80.7516,79.0324,79.8815,6660000.0],["2018-03-08",80.4148,80.5201,79.0114,79.5377,6095100.0],["2018-03-09",80.2113,82.3726,80.1622,82.2533,8833300.0],["2018-03-12",82.4498,83.0462,81.7902,81.9515,6877000.0],["2018-03-13",82.2603,82.9269,81.3972,81.72,6793100.0],["2018-03-14",82.0849,82.4147,80.5973,80.7867,5051000.0],["2018-03-15",80.9481,81.5446,80.5201,81.1025,4519700.0],["2018-03-16",80.9762,81.5305,80.3868,80.9762,14909400.0],["2018-03-19",80.7446,80.8569,79.4465,79.9166,4803500.0],["2018-03-20",80.3797,81.1867,80.3025,80.3446,4587200.0],["2018-03-21",80.6815,82.8778,80.5552,82.127,6829600.0],["2018-03-22",81.0815,81.2148,79.6289,79.7833,6297200.0],["2018-03-23",80.2534,81.2358,79.0816,79.2781,6227200.0],["2018-03-26",80.1622,81.1095,79.4675,80.9411,6868700.0],["2018-03-27",81.2218,82.0007,79.9798,80.4569,5530800.0],["2018-03-28",80.6464,80.878,78.6325,78.6606,6985300.0],["2018-03-29",78.7939,80.2955,78.7869,80.0219,6627800.0],["2018-04-02",79.9166,80.2675,77.5659,78.7588,6228600.0],["2018-04-03",78.9553,80.6815,78.6535,80.5762,6717300.0],["2018-04-04",79.3272,80.5481,78.8921,80.3306,5727200.0],["2018-04-05",80.6113,82.7234,80.485,82.3024,7204900.0],["2018-04-06",81.6638,82.1059,79.5658,80.5271,7094500.0],["2018-04-09",80.906,82.2182,80.6113,81.3832,6933800.0],["2018-04-10",82.5199,84.0847,82.5199,83.3971,7612800.0],["2018-04-11",83.2848,83.7689,82.6252,83.6777,6246800.0],["2018-04-12",84.0005,84.6741,83.2567,83.6637,6702000.0],["2018-04-13",83.8672,84.7583,83.6567,84.1479,5508100.0],["2018-04-16",84.625,85.4039,84.0426,84.6952,4598000.0],["2018-04-17",84.8636,85.6074,84.5969,85.2285,6488300.0],["2018-04-18",85.9302,87.6353,85.8881,86.8845,9132500.0],["2018-04-19",86.9898,87.7125,86.4565,86.8073,7159400.0],["2018-04-20",86.5757,86.6319,85.2285,85.8249,7561200.0],["2018-04-23",85.6074,86.7371,85.4671,86.7161,6113100.0],["2018-04-24",87.2634,87.7406,85.432,85.9863,7980500.0],["2018-04-25",85.846,86.2389,84.9899,86.1126,5331100.0],["2018-04-26",86.0775,87.2213,85.8179,87.1652,6268400.0],["2018-04-27",88.0634,89.151,87.488,88.8493,8836600.0],["2018-04-30",89.1299,89.7474,87.7476,87.7897,7631600.0],["2018-05-01",87.0319,87.6564,86.3653,87.6143,7093700.0],["2018-05-02",87.1512,88.744,87.074,88.0564,5909100.0],["2018-05-03",87.4248,88.4984,86.8915,88.4212,6727700.0],["2018-05-04",87.8599,89.0036,87.509,88.0844,5403100.0],["2018-05-07",88.8282,90.0983,87.3196,87.6704,6999700.0],["2018-05-08",87.6634,88.9405,86.7512,88.8142,8937000.0],["2018-05-09",90.1123,91.5157,89.8807,90.3228,11442700.0],["2018-05-10",91.0035,91.0666,90.0913,90.393,5446000.0],["2018-05-11",90.7929,91.7543,90.1825,91.1087,8092300.0],["2018-05-14",91.3964,91.9788,91.0807,91.4947,6212400.0],["2018-05-15",91.3894,91.4105,90.6947,91.0386,5201700.0],["2018-05-16",90.7228,91.0245,90.0281,90.9123,5405100.0],["2018-05-17",91.1387,91.7121,90.8698,91.6342,5241600.0],["2018-05-18",91.252,91.4148,90.4592,90.5017,6385800.0],["2018-05-21",91.16,91.5988,90.7919,91.5705,5081200.0],["2018-05-22",91.3723,92.2925,90.6716,90.7636,5444200.0],["2018-05-23",89.9567,91.16,89.5745,91.0963,6017200.0],["2018-05-24",90.1761,90.1761,89.079,89.6169,5906200.0],["2018-05-25",88.1518,88.3075,85.8018,86.4884,8936600.0],["2018-05-29",85.7169,86.6583,84.9807,85.9221,7385700.0],["2018-05-30",86.814,88.9516,86.5946,88.5906,7125300.0],["2018-05-31",87.8262,88.35,87.3873,87.9819,7460700.0],["2018-06-01",88.8242,88.8667,87.3661,87.6634,5749900.0],["2018-06-04",88.1447,88.7676,86.4742,86.5379,5760500.0],["2018-06-05",86.361,87.5643,86.0354,86.8706,5672600.0],["2018-06-06",87.1467,87.5501,86.3964,87.3307,6213400.0],["2018-06-07",88.1518,90.5867,88.0598,89.8647,8607200.0],["2018-06-08",89.9779,90.162,88.9587,89.4966,5108800.0],["2018-06-11",89.7302,90.7353,89.0861,90.2894,6085100.0],["2018-06-12",90.346,90.8698,89.4188,89.9496,4543000.0],["2018-06-13",89.7585,90.4734,89.2489,89.9425,6317900.0],["2018-06-14",90.1619,90.5725,89.4541,89.5462,5056800.0],["2018-06-15",89.9638,89.9779,87.6563,87.7978,13223800.0],["2018-06-18",88.0173,89.8788,87.8403,89.1639,7696800.0],["2018-06-19",87.996,89.1073,87.6846,88.8596,5947800.0],["2018-06-20",89.2701,89.5108,87.9819,88.6826,7980700.0],["2018-06-21",88.1235,88.1872,86.4672,86.7715,7290800.0],["2018-06-22",88.7676,89.5886,88.35,88.5481,8535200.0],["2018-06-25",88.0739,88.2225,86.3044,86.7857,5801900.0],["2018-06-26",87.083,88.2013,86.7574,87.8828,4592800.0],["2018-06-27",88.5835,90.1903,88.5198,89.1852,6339500.0],["2018-06-28",89.5674,89.7939,88.4773,88.9445,3814800.0],["2018-06-29",89.0012,90.4097,89.0012,89.4895,5669700.0],["2018-07-02",88.6755,88.6826,87.4581,87.9465,5073500.0],["2018-07-03",88.8029,89.6736,88.1588,88.2862,3919600.0],["2018-07-05",89.263,89.3621,87.6421,87.7554,5926900.0],["2018-07-06",87.4298,88.1376,87.1962,87.8686,4020000.0],["2018-07-09",88.4774,89.3834,88.2579,89.1781,4602200.0],["2018-07-10",90.1266,90.9618,89.716,90.3106,5092100.0],["2018-07-11",89.348,89.6665,87.0405,87.4298,6631800.0],["2018-07-12",88.081,88.442,87.4793,87.9536,3745200.0],["2018-07-13",87.9111,88.3924,87.5076,87.7978,3352800.0],["2018-07-16",87.0688,87.6846,86.269,87.0476,4317800.0],["2018-07-17",86.6087,87.0334,86.2123,86.2902,4135200.0],["2018-07-18",85.8159,86.1203,84.7047,86.0212,6061300.0],["2018-07-19",85.7169,86.453,85.6532,86.1203,4471400.0],["2018-07-20",85.823,86.6016,85.6532,86.545,5394700.0],["2018-07-23",86.6016,87.1113,85.7593,85.8797,5359400.0],["2018-07-24",86.2619,87.8828,86.2548,87.6634,4423500.0],["2018-07-25",87.5006,88.6402,87.2528,88.4066,4278800.0],["2018-07-26",88.265,88.7463,87.628,87.7341,5544100.0],["2018-07-27",86.9131,89.9213,86.4105,89.1639,7580900.0],["2018-07-30",89.7231,90.891,89.3409,90.4805,5729300.0],["2018-07-31",90.6008,90.9901,89.2772,89.3763,5894400.0],["2018-08-01",88.6968,89.1285,88.3004,88.7534,4661000.0],["2018-08-02",88.081,88.3429,87.2741,87.5997,4639600.0],["2018-08-03",87.8757,87.9465,87.2953,87.8049,5299400.0],["2018-08-06",88.0668,88.4349,87.444,87.9819,4455900.0],["2018-08-07",88.8596,88.9728,88.3004,88.6048,4542000.0],["2018-08-08",88.1376,88.3287,87.2882,87.6846,5957200.0],["2018-08-09",87.7412,88.0314,86.5379,86.729,5218300.0],["2018-08-10",86.4742,87.4298,86.0,87.3024,6128000.0],["2018-08-13",87.2811,87.543,86.5379,86.6653,4360000.0],["2018-08-14",87.0051,87.5218,86.3539,86.7644,3622200.0],["2018-08-15",86.1415,86.1628,83.1192,83.4801,9476700.0],["2018-08-16",84.109,84.5449,83.7374,84.0804,5455200.0],["2018-08-17",84.4306,84.7379,83.6731,84.1805,6112900.0],["2018-08-20",84.3234,84.5521,83.8446,84.1447,5403600.0],["2018-08-21",84.5949,84.988,84.1733,84.2805,4875800.0],["2018-08-22",84.7093,85.3667,84.6235,84.9808,3636900.0],["2018-08-23",84.6021,84.9094,84.109,84.3948,3962500.0],["2018-08-24",84.9665,85.4239,84.8379,85.0451,4415400.0],["2018-08-27",85.2952,86.0956,85.1595,86.0027,3901900.0],["2018-08-28",86.1814,86.7102,85.574,85.6526,4685700.0],["2018-08-29",85.7526,86.3457,85.6669,85.9098,4101700.0],["2018-08-30",85.8098,86.0599,85.431,85.6168,3353000.0],["2018-08-31",85.3238,85.3238,84.3877,84.6521,5287000.0],["2018-09-04",84.9879,85.4882,84.5735,84.9451,4590900.0],["2018-09-05",84.3663,84.9951,83.7946,84.9808,4619400.0],["2018-09-06",84.2448,84.6878,82.2796,82.3439,8191100.0],["2018-09-07",81.8366,82.4297,81.0291,81.8937,6637800.0],["2018-09-10",82.4869,82.6941,81.7365,81.808,5870900.0],["2018-09-11",81.7079,82.7084,81.2935,82.1939,5605300.0],["2018-09-12",83.1943,83.9589,82.7227,82.7441,5067800.0],["2018-09-13",82.9014,83.2658,82.2368,83.1086,6297700.0],["2018-09-14",83.2015,84.0447,83.1443,83.8803,4947800.0],["2018-09-17",84.0447,84.8093,83.8089,83.9732,5560200.0],["2018-09-18",84.6807,84.9665,84.3091,84.4163,4966300.0],["2018-09-19",84.5592,85.7812,84.4091,85.4024,4855300.0],["2018-09-20",85.8884,86.6959,85.1166,85.3381,5846700.0],["2018-09-21",85.6883,86.653,85.331,86.5601,13703600.0],["2018-09-24",87.1175,87.8821,86.8745,87.6249,6534100.0],["2018-09-25",88.2537,88.7825,87.8535,88.1608,5396400.0],["2018-09-26",87.8893,88.1965,86.996,87.1461,4231400.0],["2018-09-27",87.2961,87.8964,86.9745,87.5176,4533400.0],["2018-09-28",87.1747,88.0465,87.0103,87.3819,5202900.0],["2018-10-01",87.975,89.2399,87.975,88.8897,5348200.0],["2018-10-02",89.3756,89.8687,88.8397,89.1398,5445400.0],["2018-10-03",89.4185,89.9259,89.1684,89.5471,4479500.0],["2018-10-04",89.1756,89.7472,88.7468,89.2899,4824300.0],["2018-10-05",89.2756,89.9688,89.1398,89.5614,4318000.0],["2018-10-08",88.6468,89.6544,88.4895,89.2113,6267700.0],["2018-10-09",89.6901,91.0693,89.3757,90.6262,6797900.0],["2018-10-10",90.9192,91.1836,87.5105,87.6105,6504400.0],["2018-10-11",87.4891,87.4891,83.9947,84.6307,8589900.0],["2018-10-12",85.4167,85.5239,83.0228,84.159,7450700.0],["2018-10-15",84.109,84.938,83.5445,83.5659,6047300.0],["2018-10-16",83.6731,84.0947,83.1371,83.9732,4846100.0],["2018-10-17",83.7588,84.1019,82.9085,83.816,6978700.0],["2018-10-18",83.9089,84.4234,82.9299,83.9446,7391600.0],["2018-10-19",83.8732,85.2238,83.8732,84.4234,7944400.0],["2018-10-22",84.3948,84.6735,83.2372,83.7589,5644900.0],["2018-10-23",82.6941,82.6941,80.0715,81.0362,8095300.0],["2018-10-24",81.2649,81.5936,78.6566,78.7566,8035200.0],["2018-10-25",79.5784,81.0362,78.9138,79.7356,5734000.0],["2018-10-26",79.0568,80.3716,78.3636,79.6999,8035500.0],["2018-10-29",80.0644,80.0858,76.8486,77.8419,8598300.0],["2018-10-30",78.335,79.4284,77.2845,79.214,7523800.0],["2018-10-31",79.8285,80.3931,79.3569,79.7857,7429800.0],["2018-11-01",79.8714,80.0286,78.678,79.4426,10572000.0],["2018-11-02",82.0724,83.6874,80.8361,81.9866,9890400.0],["2018-11-05",83.3372,85.5168,83.3229,84.9951,8758700.0],["2018-11-06",84.8665,85.3453,84.2162,84.9665,5273200.0],["2018-11-07",85.7526,86.553,85.0523,86.3743,4848800.0],["2018-11-08",86.2171,87.0889,85.0094,85.2952,9532400.0],["2018-11-09",84.4806,86.017,83.8732,85.4024,6565700.0],["2018-11-12",86.3957,86.7316,83.7303,83.8875,10550800.0],["2018-11-13",83.8232,84.2376,82.2081,82.4297,6846200.0],["2018-11-14",83.523,84.1733,82.1367,82.6941,6783500.0],["2018-11-15",82.0158,84.4836,81.3375,84.3898,7218100.0],["2018-11-16",84.7867,86.0639,84.6207,85.9124,6706900.0],["2018-11-19",85.2485,86.2155,85.0754,86.1722,5328300.0],["2018-11-20",86.0422,86.2299,83.0116,83.7765,7983500.0],["2018-11-21",84.195,86.0062,84.195,84.8372,5624400.0],["2018-11-23",82.7663,83.1415,80.8973,81.9725,5577800.0],["2018-11-26",82.6941,83.3002,82.2756,82.9683,6953000.0],["2018-11-27",82.658,83.459,82.4199,83.1343,6339200.0],["2018-11-28",82.9683,85.3495,82.5498,85.2485,6841700.0],["2018-11-29",85.1114,86.3959,84.9599,85.7609,6656900.0],["2018-11-30",85.1836,86.0206,84.931,85.8258,6712500.0],["2018-12-03",87.1463,88.3442,86.634,87.0742,8237600.0],["2018-12-04",87.0236,87.3772,84.4764,84.5991,8288100.0],["2018-12-06",83.2281,83.8053,81.5612,83.6394,10715700.0],["2018-12-07",84.8516,86.3742,83.1198,83.3363,9114400.0],["2018-12-10",83.1992,83.6754,80.5798,82.9394,7674300.0],["2018-12-11",83.8919,84.1517,82.2251,83.3219,5929400.0],["2018-12-12",84.5053,84.9454,83.394,83.4301,7891400.0],["2018-12-13",83.091,83.9352,82.4848,83.661,7030500.0],["2018-12-14",82.9899,83.5672,81.7632,82.1385,6195400.0],["2018-12-17",81.8571,82.9611,80.717,81.1427,7132400.0],["2018-12-18",81.2725,81.7127,78.6171,79.1872,9658600.0],["2018-12-19",79.3098,80.8107,77.2822,77.8089,10472400.0],["2018-12-20",77.0729,77.9821,75.1823,75.7524,11612800.0],["2018-12-21",74.771,77.1667,74.2587,75.1968,19912800.0],["2018-12-24",74.5401,75.1535,72.8155,72.8732,5619500.0],["2018-12-26",73.4938,77.4914,72.3177,77.4914,10779400.0],["2018-12-27",76.106,78.8913,75.6803,78.8841,10655100.0],["2018-12-28",79.1222,79.6345,78.0182,78.4006,6445400.0],["2018-12-31",78.7614,79.548,77.8306,78.5017,6309600.0],["2019-01-02",77.4554,80.5871,77.2822,79.8727,6384800.0],["2019-01-03",80.1397,80.3056,77.9821,78.3429,6496200.0],["2019-01-04",79.5768,80.0892,78.9923,79.9665,7952500.0],["2019-01-07",80.1397,81.489,79.317,81.0056,5712700.0],["2019-01-08",81.8282,82.1096,80.5798,80.652,5674900.0],["2019-01-09",81.3159,82.2611,81.1427,81.7344,7097000.0],["2019-01-10",81.186,81.9942,80.6087,81.8643,6078300.0],["2019-01-11",81.5395,81.5756,80.5798,81.2076,4491700.0],["2019-01-14",80.3417,81.0633,80.1541,80.6159,6121700.0],["2019-01-15",80.8035,81.59,80.4644,80.9045,4226100.0],["2019-01-16",80.4067,81.0489,80.2551,80.385,5624100.0],["2019-01-17",79.916,81.0272,79.4974,80.7891,4442700.0],["2019-01-18",82.2539,82.7302,81.5829,82.5281,9382000.0],["2019-01-22",81.6261,81.8642,80.7819,81.0633,7242000.0],["2019-01-23",81.0921,81.3014,79.6778,80.3778,6082300.0],["2019-01-24",80.118,82.1313,80.0314,81.9076,8470700.0],["2019-01-25",82.3044,82.824,81.5323,81.6983,6261800.0],["2019-01-28",80.753,81.2292,80.1469,80.9406,6886600.0],["2019-01-29",81.5612,81.7921,80.652,80.6953,5359900.0],["2019-01-30",81.2004,82.0086,80.8035,81.5468,7941700.0],["2019-01-31",82.1168,83.2786,81.8137,82.7301,11225600.0],["2019-02-01",84.1734,86.0495,84.1373,85.4145,10934300.0],["2019-02-04",84.7867,86.4103,83.928,86.4031,7987900.0],["2019-02-05",86.3165,86.4896,85.6454,86.2154,6887400.0],["2019-02-06",85.8691,86.2948,85.6454,85.7825,4990400.0],["2019-02-07",85.1547,85.5155,84.0723,85.3135,7281900.0],["2019-02-08",84.9599,85.0681,83.6466,84.8444,5671000.0],["2019-02-11",84.3754,84.6857,83.9857,84.3898,4859600.0],["2019-02-12",85.3856,85.7752,84.866,85.667,5400700.0],["2019-02-13",85.9845,86.8721,85.6526,86.2804,5935900.0],["2019-02-14",86.2731,87.1185,85.7556,86.12,5406500.0],["2019-02-15",87.1841,87.3591,86.4334,86.9874,6209800.0],["2019-02-19",86.6594,87.3591,86.3387,86.9582,4277800.0],["2019-02-20",86.9582,87.9859,86.7323,87.6652,5940600.0],["2019-02-21",87.5122,87.6944,86.2877,86.8343,5139400.0],["2019-02-22",87.6652,87.7964,86.6229,87.0165,4517600.0],["2019-02-25",87.0311,87.7672,87.0019,87.1842,5196600.0],["2019-02-26",87.3226,88.1681,87.2279,87.4174,5445600.0],["2019-02-27",87.6725,88.4013,87.3809,87.5194,5289800.0],["2019-02-28",87.4611,87.5777,86.3606,87.155,6406500.0],["2019-03-01",87.7454,88.9479,87.585,88.9407,7743600.0],["2019-03-04",89.4071,89.531,87.862,89.0063,7499500.0],["2019-03-05",88.824,89.9027,88.62,89.859,7345200.0],["2019-03-06",89.7715,90.8866,89.1374,90.0339,7599900.0],["2019-03-07",89.9537,90.0121,88.7001,88.8751,7201100.0],["2019-03-08",87.534,88.8678,86.878,88.6418,7014100.0],["2019-03-11",89.5529,90.5223,89.4654,90.0995,6088600.0],["2019-03-12",90.2598,91.0761,89.9246,90.3036,6184300.0],["2019-03-13",90.8138,91.0543,90.3036,90.8648,4707000.0],["2019-03-14",90.9304,91.4406,90.7263,90.8138,5146400.0],["2019-03-15",90.8065,91.4114,90.6316,91.3313,10449700.0],["2019-03-18",91.2584,91.9289,91.2292,91.7467,5586900.0],["2019-03-19",92.2423,92.5047,90.9158,91.3094,5096800.0],["2019-03-20",91.1345,92.082,90.8721,90.8794,6708500.0],["2019-03-21",91.0106,91.805,90.7482,91.7321,5050400.0],["2019-03-22",90.996,91.0324,89.429,89.7132,5786800.0],["2019-03-25",89.5966,89.9027,89.1447,89.5675,3837500.0],["2019-03-26",90.2088,91.0397,89.9246,90.4712,4079800.0],["2019-03-27",90.3619,90.7263,88.9334,89.4946,3727800.0],["2019-03-28",89.3561,89.7643,89.1812,89.6622,4057700.0],["2019-03-29",90.5805,90.719,89.2759,89.7788,5318600.0],["2019-04-01",90.2817,91.3021,89.9756,91.0616,5506300.0],["2019-04-02",91.2511,91.426,90.4566,91.0543,4362700.0],["2019-04-03",91.2657,91.3604,90.0412,90.2963,3595400.0],["2019-04-04",90.3838,90.9814,90.0485,90.9595,3715400.0],["2019-04-05",91.2876,92.3006,91.2511,92.1403,5551400.0],["2019-04-08",92.3954,92.8108,92.0018,92.3298,5483100.0],["2019-04-09",92.0455,92.0455,91.1928,91.4989,4143400.0],["2019-04-10",91.9362,92.2496,91.2001,91.4624,3970000.0],["2019-04-11",91.3531,92.0237,90.9231,91.8269,3248300.0],["2019-04-12",88.6127,88.9188,86.7323,87.2862,42693700.0],["2019-04-15",87.4757,88.2045,86.9728,87.5631,13369100.0],["2019-04-16",87.7745,88.4232,87.5048,88.3139,11942900.0],["2019-04-17",89.0646,89.3124,87.4975,87.6579,11898100.0],["2019-04-18",87.8401,88.0587,86.8051,87.3591,9546500.0],["2019-04-22",88.0296,88.9261,87.7891,88.8459,7946200.0],["2019-04-23",88.722,89.1229,88.445,88.9334,9079200.0],["2019-04-24",88.445,88.5034,86.069,86.2075,22115000.0],["2019-04-25",86.0399,86.5136,85.5661,85.9305,10636400.0],["2019-04-26",86.295,86.3679,84.2907,85.3475,11626700.0],["2019-04-29",85.2819,86.0836,85.0559,85.7993,9404000.0],["2019-04-30",88.2629,88.8605,87.206,87.5049,21431500.0],["2019-05-01",87.3154,87.5632,85.8285,85.865,10097000.0],["2019-05-02",85.4787,86.3533,84.7498,84.8227,9495600.0],["2019-05-03",85.7775,86.4043,85.3548,85.4714,7364900.0],["2019-05-06",85.639,87.3445,85.6172,86.295,11035000.0],["2019-05-07",85.4932,86.2002,84.9102,86.2002,9165200.0],["2019-05-08",86.2731,86.3533,85.5661,85.639,6229000.0],["2019-05-09",88.2774,89.152,87.3591,88.3284,16496300.0],["2019-05-10",88.3139,89.1156,87.3372,88.9115,8787900.0],["2019-05-13",88.8532,89.1083,87.4684,87.7818,7701200.0],["2019-05-14",87.9494,89.101,87.8328,88.6564,6858500.0],["2019-05-15",88.3357,89.2759,88.0952,89.0208,6945000.0],["2019-05-16",89.0503,89.4624,88.7117,88.9104,8543300.0],["2019-05-17",88.3658,89.1386,88.2333,88.7043,6870900.0],["2019-05-20",88.8442,89.2122,88.719,88.9398,4569700.0],["2019-05-21",89.0797,89.7495,88.984,89.3079,4859400.0],["2019-05-22",88.984,89.3815,88.5718,88.7411,5763300.0],["2019-05-23",87.4458,87.4899,86.0106,86.7539,11000200.0],["2019-05-24",87.0704,87.5341,86.3932,87.3721,4890800.0],["2019-05-28",87.4973,87.8211,86.9747,87.0777,8145100.0],["2019-05-29",86.143,86.3785,85.2451,85.9443,7451300.0],["2019-05-30",85.775,85.9222,84.5311,84.9212,5807900.0],["2019-05-31",84.0675,84.7888,83.6995,83.7951,6899800.0],["2019-06-03",84.4208,85.4512,84.2515,85.3702,6100800.0],["2019-06-04",85.8192,86.6141,85.591,86.3344,5235600.0],["2019-06-05",86.7539,86.8717,85.5763,86.592,5105700.0],["2019-06-06",87.0041,89.1754,86.9305,88.8221,7370100.0],["2019-06-07",88.8663,89.882,88.7117,89.4109,5343100.0],["2019-06-10",89.9408,90.353,89.5802,90.0071,5708800.0],["2019-06-11",90.802,90.8977,89.168,89.1828,5625100.0],["2019-06-12",88.6013,88.7485,87.9978,88.4615,4000100.0],["2019-06-13",89.2343,89.7127,88.6602,88.9914,3993300.0],["2019-06-14",89.0576,89.1754,88.594,88.9178,3366800.0],["2019-06-17",88.8516,89.6759,88.6013,89.3447,4219100.0],["2019-06-18",89.7568,91.17,89.6906,90.4781,4884300.0],["2019-06-19",90.169,90.883,89.9556,90.4487,3847100.0],["2019-06-20",91.4938,91.7809,90.9713,91.4718,7771700.0],["2019-06-21",91.8545,92.8849,91.435,91.9502,14287900.0],["2019-06-24",91.6631,92.2814,91.5748,91.9354,5542600.0],["2019-06-25",91.8839,92.0827,90.8903,91.0007,4713300.0],["2019-06-26",91.6852,91.9134,91.1774,91.2142,5054800.0],["2019-06-27",91.2068,91.4129,90.4487,90.6106,3551700.0],["2019-06-28",90.8314,91.619,90.618,91.5895,7048300.0],["2019-07-01",92.2667,92.6199,91.5307,91.8839,5526900.0],["2019-07-02",91.6705,91.7956,90.0807,90.4781,5747700.0],["2019-07-03",90.4781,90.802,90.0365,90.7873,2725800.0],["2019-07-05",90.6327,91.0743,90.2647,90.9271,3458900.0],["2019-07-08",91.0155,91.3319,90.8388,90.9713,3505200.0],["2019-07-09",91.1921,91.3687,90.5812,90.7873,3955600.0],["2019-07-10",91.3467,92.458,91.3467,92.3256,4743500.0],["2019-07-11",92.5022,92.5022,91.7073,92.3182,3548000.0],["2019-07-12",92.2813,92.9217,92.0973,92.723,3974400.0],["2019-07-15",92.7819,93.0321,92.2004,92.5316,3739200.0],["2019-07-16",92.3697,92.5758,91.4571,91.8251,4697600.0],["2019-07-17",91.7514,92.2078,91.3098,91.3687,3874200.0],["2019-07-18",91.354,92.0385,90.7946,91.7662,5770700.0],["2019-07-19",91.7662,92.3035,91.7073,92.0311,4880900.0],["2019-07-22",92.274,92.5537,91.6116,92.2298,3275800.0],["2019-07-23",92.1783,92.8996,91.8398,92.6052,4295300.0],["2019-07-24",92.642,93.4296,92.4875,93.1351,4796900.0],["2019-07-25",93.4737,93.4737,92.2446,92.4654,4586800.0],["2019-07-26",92.1783,92.1857,90.7505,91.0596,6971700.0],["2019-07-29",90.8829,91.7367,90.8093,91.435,4377500.0],["2019-07-30",91.3393,91.8177,90.8093,91.5159,3871700.0],["2019-07-31",91.0522,91.7735,90.1469,90.6106,7199500.0],["2019-08-01",89.7937,91.0817,88.5498,88.8663,7928400.0],["2019-08-02",89.6317,90.1911,86.7245,88.8589,9026200.0],["2019-08-05",87.7255,88.7264,86.4448,87.3942,8620300.0],["2019-08-06",87.3795,87.9757,86.592,87.8653,6788000.0],["2019-08-07",86.5184,88.1744,86.0768,87.6592,6853700.0],["2019-08-08",87.9463,90.7726,87.8947,90.699,8868100.0],["2019-08-09",90.6106,91.1847,89.7127,90.1028,5051700.0],["2019-08-12",90.537,90.6327,88.9914,89.4625,3936500.0],["2019-08-13",89.065,90.3089,88.5424,90.0807,5806400.0],["2019-08-14",88.3363,88.7558,86.6141,86.6582,7175600.0],["2019-08-15",86.2902,86.7318,84.9801,86.0768,6272600.0],["2019-08-16",86.5527,86.7386,85.7794,86.114,6239100.0],["2019-08-19",87.0955,87.6086,86.9691,87.2293,6443700.0],["2019-08-20",87.0955,87.1401,86.0024,86.3519,5150900.0],["2019-08-21",87.5862,87.906,87.2442,87.6532,4578400.0],["2019-08-22",88.2332,88.2926,87.3334,87.5416,4362100.0],["2019-08-23",86.6122,87.787,85.0283,85.6455,7653400.0],["2019-08-26",86.1958,86.4188,85.6529,86.0619,3966400.0],["2019-08-27",86.456,87.0211,85.5414,86.1288,4237100.0],["2019-08-28",86.5601,87.1475,86.166,86.8724,4153500.0],["2019-08-29",87.1401,87.6234,86.6865,87.3855,4467300.0],["2019-08-30",87.7275,88.4711,87.1698,87.5342,4881100.0],["2019-09-03",86.0842,86.5006,85.1771,86.456,5672500.0],["2019-09-04",87.3557,88.1439,87.1252,87.1847,4595600.0],["2019-09-05",87.7499,88.538,87.1922,87.4747,5394300.0],["2019-09-06",87.3706,88.0696,87.2888,87.9357,4578200.0],["2019-09-09",88.2926,88.9544,88.1737,88.776,5048000.0],["2019-09-10",89.4006,91.6759,89.1626,90.6052,8728800.0],["2019-09-11",90.8729,91.4454,89.5047,90.1813,5509500.0],["2019-09-12",89.2593,90.8506,88.9024,90.2854,5818300.0],["2019-09-13",90.9026,90.9547,90.1516,90.3449,4885400.0],["2019-09-16",92.8433,93.1482,91.438,92.2931,10683900.0],["2019-09-17",92.2931,92.6649,91.1331,92.1221,7246500.0],["2019-09-18",91.8693,92.36,91.4752,92.3377,4801500.0],["2019-09-19",92.7764,92.9252,91.7726,91.9511,4034500.0],["2019-09-20",92.2039,92.8136,91.9585,92.4418,10420700.0],["2019-09-23",91.8693,92.9475,91.8693,92.8731,4705500.0],["2019-09-24",92.7021,92.7393,91.6239,92.0105,6232100.0],["2019-09-25",91.8172,92.3154,91.3934,91.8395,3762500.0],["2019-09-26",91.6536,91.8321,89.2667,89.3485,7834400.0],["2019-09-27",88.8652,89.4155,88.077,88.1885,6850700.0],["2019-09-30",88.1439,88.7983,88.0473,88.1885,6108300.0],["2019-10-01",88.6867,88.828,86.166,86.2626,7116600.0],["2019-10-02",85.5563,85.5935,82.9984,83.4966,9702400.0],["2019-10-03",83.3255,84.1658,82.1061,84.136,5315300.0],["2019-10-04",84.4707,84.7681,83.6899,84.6565,4757300.0],["2019-10-07",84.7383,85.3258,84.1955,84.2178,4694000.0],["2019-10-08",83.3627,83.8386,82.9909,83.0653,5323900.0],["2019-10-09",83.7196,85.1473,83.504,84.1286,4601700.0],["2019-10-10",84.4186,85.3555,84.2476,85.2068,3555500.0],["2019-10-11",86.0247,87.0211,85.7794,86.3668,5134200.0],["2019-10-14",85.9429,86.5452,85.8463,86.3891,2571300.0],["2019-10-15",86.1437,87.4598,86.1065,86.4857,3742700.0],["2019-10-16",86.4262,86.746,85.5711,85.5934,3608900.0],["2019-10-17",85.9652,86.2998,85.4522,85.7719,3722400.0],["2019-10-18",85.6157,85.9429,85.3183,85.3183,5679900.0],["2019-10-21",85.9206,86.8129,85.9206,86.7088,3926300.0],["2019-10-22",86.7237,88.1588,86.6196,87.5937,4095000.0],["2019-10-23",87.2963,87.7573,86.8352,87.7275,4148500.0],["2019-10-24",88.0919,88.3447,87.2293,87.4301,3873900.0],["2019-10-25",87.5714,88.3744,87.5119,88.2406,3369100.0],["2019-10-28",88.5455,88.8652,87.4747,88.0993,5076300.0],["2019-10-29",87.7201,88.538,87.5119,87.8391,4548400.0],["2019-10-30",87.8762,87.8762,85.8983,86.5229,4690900.0],["2019-10-31",86.1511,86.5229,85.7496,86.3593,7177700.0],["2019-11-01",85.876,86.7163,84.7829,86.4114,7684700.0],["2019-11-04",87.1698,90.6201,87.0137,90.397,10348800.0],["2019-11-05",90.1441,91.0513,89.7649,90.6721,6971200.0],["2019-11-06",90.6721,90.8208,89.0808,89.1552,6104700.0],["2019-11-07",90.0698,90.7167,89.4675,90.6349,5440700.0],["2019-11-08",89.9508,90.1218,89.3485,89.9211,4249800.0],["2019-11-11",89.3783,90.2631,89.237,89.8318,3870800.0],["2019-11-12",90.1888,90.7539,89.5865,89.9434,4503600.0],["2019-11-13",89.5716,91.0216,89.5047,90.9249,5076400.0],["2019-11-14",90.6052,91.4157,90.2706,90.687,4882800.0],["2019-11-15",91.0249,91.1525,90.1914,90.5893,5589600.0],["2019-11-18",89.9736,90.1088,88.7121,89.02,4885300.0],["2019-11-19",88.9824,89.2077,87.1652,87.4431,8723000.0],["2019-11-20",87.413,88.667,87.1953,88.1114,5903100.0],["2019-11-21",88.3141,89.3203,88.0062,89.1851,5810900.0],["2019-11-22",89.4029,89.8835,89.0575,89.08,4786800.0],["2019-11-25",88.9299,89.5231,88.5919,88.8923,7390000.0],["2019-11-26",88.8623,89.0275,88.0062,88.4493,10053100.0],["2019-11-27",88.5994,89.065,88.3216,88.6595,4106100.0],["2019-11-29",88.0663,88.4718,87.7659,87.9537,3271000.0],["2019-12-02",88.592,88.6595,87.6458,87.7059,5195200.0],["2019-12-03",87.2553,87.6308,86.8799,87.0225,6135800.0],["2019-12-04",87.5857,88.0813,87.428,87.811,5706700.0],["2019-12-05",88.3216,88.4117,87.2478,87.3529,5517500.0],["2019-12-06",87.9236,89.5756,87.8411,88.6145,6735300.0],["2019-12-09",87.4956,88.5244,87.4355,88.0813,4736100.0],["2019-12-10",88.6295,88.6745,87.8936,88.5244,4886800.0],["2019-12-11",87.9236,88.3516,87.2028,87.2778,7039600.0],["2019-12-12",87.5482,89.2753,87.5482,89.2152,6462000.0],["2019-12-13",89.3954,89.7634,88.5319,88.5769,4863400.0],["2019-12-16",89.2527,89.7108,89.065,89.6282,5619300.0],["2019-12-17",89.8009,90.0262,88.8548,89.0575,6755500.0],["2019-12-18",89.1176,89.8384,88.9974,89.02,7496700.0],["2019-12-19",89.035,89.1626,88.5018,88.7046,6220300.0],["2019-12-20",89.6582,90.0637,88.6745,89.8685,12171100.0],["2019-12-23",89.5907,90.4091,89.4705,90.3566,5875000.0],["2019-12-24",90.4317,90.6945,90.1763,90.3641,1640100.0],["2019-12-26",90.6119,91.175,90.3641,90.5593,3648600.0],["2019-12-27",90.7771,91.0775,90.289,90.3341,4138300.0],["2019-12-30",90.4392,91.115,89.9661,89.9961,4580200.0],["2019-12-31",89.7333,90.5818,89.5456,90.4917,4215700.0],["2020-01-02",90.717,91.3327,90.687,91.1826,5205000.0],["2020-01-03",91.4454,92.1512,90.6644,90.8672,6360900.0],["2020-01-06",91.0399,91.3628,90.3566,90.5593,9953000.0],["2020-01-07",89.3729,89.906,88.4342,89.4029,7856900.0],["2020-01-08",89.02,89.4255,88.3441,88.3817,7295900.0],["2020-01-09",88.2991,88.5469,87.2403,88.239,7345300.0],["2020-01-10",88.2465,88.3742,87.4055,87.4355,6393800.0],["2020-01-13",87.4581,87.7885,87.1652,87.6008,6846700.0],["2020-01-14",87.4806,87.7659,86.8874,87.3304,7189100.0],["2020-01-15",87.3304,87.413,86.8423,87.2028,5808800.0],["2020-01-16",87.5257,88.0663,87.4431,87.7735,7022000.0],["2020-01-17",87.8636,88.0738,86.7447,86.7898,7885900.0],["2020-01-21",86.4293,86.4669,84.9801,85.0852,8470300.0],["2020-01-22",84.9275,85.2504,84.4469,84.7773,5589900.0],["2020-01-23",84.4019,85.2204,83.9964,84.9275,8007800.0],["2020-01-24",84.6947,84.8374,83.6059,83.9889,6920000.0],["2020-01-27",82.7874,83.2229,82.5847,82.8925,7609800.0],["2020-01-28",83.3356,83.8162,83.1779,83.4407,5771900.0],["2020-01-29",83.6885,83.9814,82.7349,82.8775,4772800.0],["2020-01-30",82.457,83.7861,81.8939,83.651,8382700.0],["2020-01-31",82.457,82.5997,79.8965,80.4521,13699600.0],["2020-02-03",80.3094,80.5347,79.1455,79.8063,8785500.0],["2020-02-04",80.8576,81.3532,80.0466,80.2344,9909000.0],["2020-02-05",81.3006,83.0878,81.1805,82.8099,6914100.0],["2020-02-06",83.0728,83.1028,81.9314,82.2167,6274000.0],["2020-02-07",81.7962,82.1792,81.4508,81.8037,4830100.0],["2020-02-10",81.5034,82.4495,81.3382,82.442,6011800.0],["2020-02-11",83.1854,83.6285,82.6448,83.5083,6072700.0],["2020-02-12",84.4845,84.5521,83.8087,84.1316,5725700.0],["2020-02-13",83.6285,84.3493,83.5233,83.8462,5991900.0],["2020-02-14",84.2033,84.302,83.2461,83.6259,5148700.0],["2020-02-18",82.8054,83.7702,82.6763,83.7475,4975800.0],["2020-02-19",83.9602,84.4008,83.4816,84.1273,5887500.0],["2020-02-20",84.1577,84.378,83.3372,83.4208,4466600.0],["2020-02-21",82.7979,82.9498,81.7799,82.8131,6443900.0],["2020-02-24",80.3061,81.2557,79.3261,79.5464,9539800.0],["2020-02-25",79.6148,79.7059,75.9683,76.5077,12871900.0],["2020-02-26",76.6216,77.1914,74.4489,74.4793,11990400.0],["2020-02-27",72.8916,74.6009,71.471,71.509,15783700.0],["2020-02-28",68.8501,70.9848,68.455,70.9088,20835100.0],["2020-03-02",71.4254,73.4462,70.0504,73.3778,15050800.0],["2020-03-03",73.5297,74.8136,70.9316,71.7065,16525500.0],["2020-03-04",73.2107,75.2238,72.6789,74.8516,14753000.0],["2020-03-05",72.7093,73.9855,72.1243,73.8336,12814400.0],["2020-03-06",71.3494,72.9751,70.9696,72.413,16861900.0],["2020-03-09",62.4687,66.8597,60.7746,61.2836,30595500.0],["2020-03-10",65.5151,65.5607,61.5647,64.5579,22642900.0],["2020-03-11",62.4687,64.4515,62.1041,63.0765,18412800.0],["2020-03-12",58.6703,59.354,55.3505,57.9334,25768200.0],["2020-03-13",60.7594,63.4335,56.3001,63.3727,23497500.0],["2020-03-16",55.1302,59.6275,52.9423,52.9499,17535300.0],["2020-03-17",53.4817,55.4417,49.7517,53.702,22684200.0],["2020-03-18",50.2986,50.3138,41.4559,41.8205,24947300.0],["2020-03-19",41.9801,44.4339,39.1996,43.5982,29871000.0],["2020-03-20",45.2239,46.0748,42.8157,45.1176,26960400.0],["2020-03-23",44.2591,45.1252,40.2404,41.19,23764000.0],["2020-03-24",46.7053,51.3926,45.8241,50.5569,29198800.0],["2020-03-25",51.8787,55.5632,50.6253,52.6232,22560100.0],["2020-03-26",53.4057,58.5715,51.5749,58.0246,24129100.0],["2020-03-27",54.7883,55.8671,52.0383,52.251,20411500.0],["2020-03-30",51.666,55.4037,50.914,54.6592,18486800.0],["2020-03-31",55.662,57.0066,53.7931,55.0466,18514200.0],["2020-04-01",52.8056,54.9175,51.3622,52.0839,14362000.0],["2020-04-02",54.5073,59.787,52.8587,57.8271,23220600.0],["2020-04-03",59.2553,60.0074,55.4796,57.0598,14905400.0],["2020-04-06",58.4956,61.4963,57.3637,61.0709,17334900.0],["2020-04-07",64.0109,65.0973,61.4204,61.4736,16394800.0],["2020-04-08",62.5143,65.5606,61.9294,65.3175,12284800.0],["2020-04-09",67.4143,68.3031,61.9294,64.0489,17023800.0],["2020-04-13",66.2292,66.3659,63.3576,64.5047,13854700.0],["2020-04-14",64.9225,66.1532,64.0641,64.2768,14797600.0],["2020-04-15",61.1241,63.3424,60.258,62.6662,13982300.0],["2020-04-16",61.7698,62.4383,59.8706,60.767,12291900.0],["2020-04-17",61.785,66.4723,61.7774,66.2216,16130100.0],["2020-04-20",62.7954,66.0924,62.3624,63.4867,15749000.0],["2020-04-21",60.9873,63.6538,60.2049,62.0205,19620600.0],["2020-04-22",64.5351,64.763,63.0309,64.1476,10320700.0],["2020-04-23",65.5606,67.4447,64.8693,65.9405,14226500.0],["2020-04-24",67.2168,67.4523,65.158,66.1,9175500.0],["2020-04-27",65.9025,68.8425,65.234,68.1512,12037100.0],["2020-04-28",68.0296,69.1008,67.4826,68.3031,10645200.0],["2020-04-29",70.2555,72.2762,70.1111,71.8812,12342800.0],["2020-04-30",71.1975,72.732,68.8121,69.8908,12222000.0],["2020-05-01",69.5186,69.9288,66.1228,67.9461,13250100.0],["2020-05-04",67.4295,69.6022,66.6166,69.4654,11192400.0],["2020-05-05",71.79,72.3978,70.4074,70.567,13608700.0],["2020-05-06",70.5366,71.0,68.1968,68.4095,11145900.0],["2020-05-07",70.6353,71.4558,69.8225,70.377,9749600.0],["2020-05-08",72.1699,72.5953,71.4634,72.5269,8585900.0],["2020-05-11",71.5697,71.866,70.7873,70.9316,7101000.0],["2020-05-12",70.7493,71.433,69.1312,69.2071,8749100.0],["2020-05-13",68.2955,68.3715,66.3355,67.3839,12215100.0],["2020-05-14",66.3127,69.078,65.3479,68.4095,10678200.0],["2020-05-15",68.8652,69.9364,67.4826,67.7333,10113000.0],["2020-05-18",71.2252,71.996,70.5006,71.3408,12304300.0],["2020-05-19",71.3254,71.4025,69.0129,69.0823,7749300.0],["2020-05-20",70.146,72.05,69.514,71.6877,9160000.0],["2020-05-21",71.5104,71.9729,70.3619,70.9477,8830900.0],["2020-05-22",70.4929,70.6085,68.9667,69.591,8563100.0],["2020-05-26",71.2946,72.7206,70.94,71.919,9430000.0],["2020-05-27",72.9827,72.9904,71.0017,72.3815,7822600.0],["2020-05-28",72.1579,72.3815,69.9842,70.0459,9633300.0],["2020-05-29",69.5217,70.8321,68.8048,70.6857,17010000.0],["2020-06-01",70.0998,72.3429,69.46,71.5258,7344000.0],["2020-06-02",72.289,73.399,71.9113,72.9904,7880300.0],["2020-06-03",73.9771,75.3338,73.8075,74.9098,8440200.0],["2020-06-04",74.6015,74.6863,73.3527,74.2161,6371700.0],["2020-06-05",76.3744,78.6638,76.3513,77.708,12760100.0],["2020-06-08",79.1109,79.8509,77.7542,79.5811,11090700.0],["2020-06-09",77.6232,79.3421,76.9525,78.2629,10745400.0],["2020-06-10",77.8544,78.2398,75.2027,75.2182,10486300.0],["2020-06-11",71.1482,72.605,68.6969,68.8896,14944800.0],["2020-06-12",72.1656,72.1888,69.3829,71.2175,9532400.0],["2020-06-15",68.6737,70.9786,67.9954,70.3233,12289500.0],["2020-06-16",73.2217,73.6765,70.5238,72.4817,8726700.0],["2020-06-17",72.3275,72.4586,70.5315,70.5623,6019900.0],["2020-06-18",70.1461,71.865,69.4523,70.8706,7064100.0],["2020-06-19",72.7746,72.7746,69.7992,69.8608,14838800.0],["2020-06-22",69.6219,70.6779,69.0592,70.6009,5939200.0],["2020-06-23",71.3023,71.7571,70.2848,70.4852,6317700.0],["2020-06-24",69.3675,69.4754,66.9548,67.556,8974500.0],["2020-06-25",67.3017,68.9975,67.186,68.7663,7398000.0],["2020-06-26",68.4348,68.4733,66.4306,66.6464,13766000.0],["2020-06-29",66.9933,68.2729,66.7544,67.5792,7022200.0],["2020-06-30",66.7544,69.3675,66.5694,68.7817,8263600.0],["2020-07-01",68.8202,69.9688,67.4867,67.5406,6379400.0],["2020-07-02",68.8896,69.6527,67.9569,68.0725,5832800.0],["2020-07-06",68.9898,69.5679,67.6948,68.2729,6747500.0],["2020-07-07",67.6948,67.8952,66.4075,66.5308,5898000.0],["2020-07-08",66.5925,67.6794,66.2071,66.5617,6736400.0],["2020-07-09",66.2687,66.5385,63.7404,63.7789,8833600.0],["2020-07-10",63.594,65.8448,63.594,65.6983,6218100.0],["2020-07-13",66.3227,67.0088,65.3746,65.8294,7074000.0],["2020-07-14",65.8217,68.2961,65.5519,68.1033,7440500.0],["2020-07-15",69.514,69.5217,67.9954,68.5196,5935200.0],["2020-07-16",68.1727,68.9744,67.3325,68.1111,4795700.0],["2020-07-17",68.1496,68.6892,66.9933,67.2092,5964000.0],["2020-07-20",66.9317,67.4404,65.3669,65.7292,14974800.0],["2020-07-21",66.6542,70.7088,66.5694,70.4467,15115000.0],["2020-07-22",69.3367,70.3388,68.5273,70.1769,10317500.0],["2020-07-23",69.7606,70.439,69.3906,70.1538,6586300.0],["2020-07-24",70.5161,71.4873,69.3598,69.4754,6620500.0],["2020-07-27",69.1902,70.2154,68.4502,70.1769,7599700.0],["2020-07-28",69.7375,70.2771,68.4271,68.6892,6787300.0],["2020-07-29",68.9744,69.4369,68.2806,69.4292,6386900.0],["2020-07-30",68.165,68.219,66.0606,66.5,10112800.0],["2020-07-31",64.1721,64.8273,62.8308,64.704,19119800.0],["2020-08-03",64.7348,65.6289,64.596,65.3746,11220100.0],["2020-08-04",65.1202,66.8469,64.966,66.6696,9077900.0],["2020-08-05",67.9415,68.165,66.6079,67.2169,7324200.0],["2020-08-06",66.6233,67.7564,66.3689,67.425,7035600.0],["2020-08-07",66.9702,67.1475,66.0914,66.9085,7185000.0],["2020-08-10",67.7873,69.1902,67.5252,69.1671,8150200.0],["2020-08-11",70.8783,71.6954,68.7354,69.0823,9074300.0],["2020-08-12",69.9919,70.6548,68.9513,69.9302,9057400.0],["2020-08-13",69.275,70.3619,69.1902,69.2365,7314600.0],["2020-08-14",68.6044,69.83,68.4888,69.645,6343000.0],["2020-08-17",69.645,70.5931,69.1594,69.9688,10473800.0],["2020-08-18",69.57,69.8827,68.2797,68.5221,7981500.0],["2020-08-19",68.2641,68.7333,67.404,67.5526,9120300.0],["2020-08-20",66.794,67.9435,66.2545,66.3171,7872300.0],["2020-08-21",66.2076,66.536,65.3005,66.5282,9003600.0],["2020-08-24",66.9348,68.2954,66.3796,68.1859,8738700.0],["2020-08-25",68.8193,68.8427,67.0599,67.3492,6835800.0],["2020-08-26",67.0208,67.1225,66.1998,66.2936,7486500.0],["2020-08-27",66.5908,66.9583,65.6602,66.3953,7438200.0],["2020-08-28",66.5047,67.0365,65.9339,66.9583,7307900.0],["2020-08-31",67.1146,67.1694,65.582,65.6289,9437500.0],["2020-09-01",65.105,65.3944,64.4717,64.9643,8990600.0],["2020-09-02",64.9486,65.6524,64.6671,65.0503,10821900.0],["2020-09-03",64.9408,66.0668,63.893,64.3387,16179900.0],["2020-09-04",64.4795,65.4022,63.2596,64.0651,10516600.0],["2020-09-08",62.9469,63.0094,61.0233,61.7505,14942500.0],["2020-09-09",62.5324,63.3926,62.3057,62.5793,9269800.0],["2020-09-10",63.0485,63.2518,61.0311,61.1093,11845900.0],["2020-09-11",61.1797,61.5316,60.2648,60.7496,13732400.0],["2020-09-14",60.5854,60.9764,60.1475,60.4368,8182800.0],["2020-09-15",60.6479,61.3673,59.3968,59.7018,11732000.0],["2020-09-16",59.7018,62.1493,59.3968,61.4299,13019000.0],["2020-09-17",60.6245,61.6566,59.7174,61.6097,10515100.0],["2020-09-18",60.8982,61.8912,60.601,61.1562,14517800.0],["2020-09-21",59.6157,59.9364,58.3959,59.6627,16199100.0],["2020-09-22",59.5454,60.6245,58.9198,59.0606,9155000.0],["2020-09-23",59.1075,59.3577,56.183,56.2612,16649200.0],["2020-09-24",55.7138,57.1057,55.1274,56.1439,15203500.0],["2020-09-25",55.5262,56.6756,55.3385,56.1674,11070500.0],["2020-09-28",57.5827,58.4585,57.1995,57.8095,12863800.0],["2020-09-29",57.8642,57.9737,55.6044,56.2221,10553000.0],["2020-09-30",56.4958,56.9962,55.9953,56.3003,10466500.0],["2020-10-01",55.9171,56.2065,54.7599,55.0648,14930700.0],["2020-10-02",53.8919,56.0423,53.8137,55.6669,9854800.0],["2020-10-05",55.925,56.8711,55.2916,56.8477,12049800.0],["2020-10-06",57.7391,58.1144,56.4958,56.5349,15294500.0],["2020-10-07",56.4332,57.8016,55.9562,57.6922,15410300.0],["2020-10-08",58.1692,59.0762,57.8564,58.8182,11590900.0],["2020-10-09",59.3186,59.4985,57.8486,57.8642,12260900.0],["2020-10-12",57.5749,58.6071,57.2386,58.263,9056900.0],["2020-10-13",58.4428,58.4428,56.9102,57.395,10440300.0],["2020-10-14",57.3012,58.2004,57.0119,57.0431,7057500.0],["2020-10-15",56.1595,57.6452,55.8233,57.481,10052100.0],["2020-10-16",57.4889,57.8877,56.5114,56.9962,9305600.0],["2020-10-19",57.1683,57.3481,55.6669,55.7373,8357100.0],["2020-10-20",56.2299,56.5271,55.5496,56.0501,7753200.0],["2020-10-21",55.62,55.9719,55.3072,55.4167,9800600.0],["2020-10-22",55.4245,57.4654,55.1821,57.395,9810100.0],["2020-10-23",57.8095,58.1457,56.1674,56.746,8727200.0],["2020-10-26",56.0892,56.2143,54.9241,55.4714,9710900.0],["2020-10-27",55.0648,55.2056,54.3376,54.3532,14251700.0],["2020-10-28",52.9301,53.2351,51.8667,52.2967,15961900.0],["2020-10-29",51.7103,54.0639,50.9518,53.7981,12292200.0],["2020-10-30",54.6582,54.8224,53.2351,54.3454,17191600.0],["2020-11-02",55.2838,57.1448,54.2672,56.4176,11475500.0],["2020-11-03",57.2074,57.3168,55.5575,56.097,8608000.0],["2020-11-04",55.3463,57.5436,54.6504,56.1205,10925700.0],["2020-11-05",56.2221,57.0588,56.1126,56.4098,10627700.0],["2020-11-06",56.6913,57.2934,55.3854,55.6357,8366900.0],["2020-11-09",62.5559,65.8948,61.1953,62.0867,24015200.0],["2020-11-10",63.4473,65.019,62.3291,64.9565,15039700.0],["2020-11-11",65.7619,66.0668,63.9634,64.4795,11640600.0],["2020-11-12",63.3222,64.3074,62.4855,63.0798,8920700.0],["2020-11-13",63.4551,65.1754,63.3613,64.9252,10890300.0],["2020-11-16",67.4353,69.7342,66.8879,69.5622,18980200.0],["2020-11-17",68.5545,69.4511,67.3088,69.0623,14329000.0],["2020-11-18",69.3241,69.7447,66.8485,66.8724,10583700.0],["2020-11-19",66.2931,68.2054,65.9043,68.0229,8820200.0],["2020-11-20",68.0149,68.4831,67.3484,68.0705,8294600.0],["2020-11-23",69.3876,72.6646,68.8401,72.2282,13379300.0],["2020-11-24",74.1007,76.0288,73.7913,75.8701,17257400.0],["2020-11-25",75.1243,75.1243,73.1089,73.1089,10556600.0],["2020-11-27",72.4662,73.4659,71.8394,72.4503,4627700.0],["2020-11-30",71.4188,72.0853,68.9512,69.1734,14288400.0],["2020-12-01",70.8396,71.1808,69.0861,69.3876,9913600.0],["2020-12-02",69.2368,72.4503,69.1099,71.3077,10509600.0],["2020-12-03",71.8711,72.2916,70.673,71.2522,8249800.0],["2020-12-04",72.3789,74.1483,72.1409,74.0135,10791100.0],["2020-12-07",72.855,73.2993,71.3157,72.0139,9398400.0],["2020-12-08",71.6807,73.3628,71.5617,72.6328,7627300.0],["2020-12-09",73.1565,73.8071,70.911,71.76,11129400.0],["2020-12-10",72.6408,75.0291,72.0298,74.069,11992100.0],["2020-12-11",73.4183,74.0134,72.2281,73.3549,9584500.0],["2020-12-14",74.1086,74.3467,70.8079,70.9666,12198400.0],["2020-12-15",70.9507,71.7918,70.435,70.911,11775300.0],["2020-12-16",70.7761,70.8952,69.705,70.3715,9892900.0],["2020-12-17",71.0459,71.0539,69.4669,70.1493,11748900.0],["2020-12-18",69.8081,70.3873,68.4434,69.1813,27427600.0],["2020-12-21",66.9279,68.9036,66.2773,68.3085,11430500.0],["2020-12-22",67.7927,68.0784,66.8882,66.9358,8585800.0],["2020-12-23",67.4436,68.7608,67.4436,67.9911,7223100.0],["2020-12-24",68.1815,68.1815,67.2928,67.7054,3335600.0],["2020-12-28",67.9276,68.7369,67.1421,67.3643,8051900.0],["2020-12-29",67.6499,68.0149,66.6898,67.1342,7670800.0],["2020-12-30",67.1342,68.6973,67.0786,67.7054,7901800.0],["2020-12-31",67.3643,67.6023,66.6184,67.0072,8350700.0],["2021-01-04",67.5627,68.1974,66.5629,67.2135,9234900.0],["2021-01-05",67.8324,70.792,67.6975,69.0305,13414800.0],["2021-01-06",70.6174,72.0298,69.6811,71.2522,13916800.0],["2021-01-07",71.7204,72.0615,70.8634,71.5855,9286600.0],["2021-01-08",73.0613,73.339,71.768,72.2678,11152100.0],["2021-01-11",70.7127,73.0771,70.2763,72.6804,10635000.0],["2021-01-12",73.5215,74.5212,72.7677,74.061,10923900.0],["2021-01-13",73.95,74.2039,72.9502,73.9896,9723300.0],["2021-01-14",74.5371,76.4255,74.4181,75.767,13950200.0],["2021-01-15",74.7593,74.8307,72.7677,73.0692,10244600.0],["2021-01-19",74.188,75.402,74.0214,74.9894,9574800.0],["2021-01-20",75.3782,75.8225,74.8228,75.6797,8735400.0],["2021-01-21",74.4736,75.1084,72.3789,73.0058,10393100.0],["2021-01-22",71.7283,73.0216,71.276,72.7836,7810600.0],["2021-01-25",71.9028,72.2282,70.8793,72.125,7689400.0],["2021-01-26",73.1565,73.7198,70.8317,70.9031,7827800.0],["2021-01-27",69.4511,71.6886,68.8322,69.9827,10178500.0],["2021-01-28",70.3556,71.5299,70.0224,70.6333,8155500.0],["2021-01-29",68.8956,69.3003,67.3801,67.6023,14699800.0],["2021-02-01",68.2291,69.2686,67.1024,68.5624,8073600.0],["2021-02-02",69.8319,70.1176,68.6576,69.0781,9233100.0],["2021-02-03",69.0702,70.9269,68.9433,70.5857,9256500.0],["2021-02-04",71.0221,71.1332,69.7843,70.6174,7917600.0],["2021-02-05",71.3633,71.7838,70.3318,70.8237,8017300.0],["2021-02-08",71.641,73.0295,71.4188,72.5852,9886600.0],["2021-02-09",72.2837,72.4186,71.2601,72.1726,7605500.0],["2021-02-10",72.5059,73.4659,71.887,73.4104,8778800.0],["2021-02-11",73.2914,73.3469,71.4744,73.0137,8572400.0],["2021-02-12",72.6249,73.577,72.4821,73.4342,7858300.0],["2021-02-16",74.8746,75.5263,74.5205,74.9389,14006000.0],["2021-02-17",76.7816,77.8277,75.7999,77.184,14342300.0],["2021-02-18",77.0472,77.0713,75.8804,76.4437,9030600.0],["2021-02-19",76.5483,77.5541,76.162,77.0874,8913900.0],["2021-02-22",78.045,80.1773,77.6185,79.1715,13178700.0],["2021-02-23",80.4429,80.5958,77.8921,80.1693,14874000.0],["2021-02-24",80.7326,83.7179,80.3141,83.1305,16116000.0],["2021-02-25",84.4099,84.4582,81.7465,82.358,13219200.0],["2021-02-26",80.7084,81.32,78.5439,80.467,14454100.0],["2021-03-01",82.4465,83.5248,81.5936,82.1166,10439900.0],["2021-03-02",81.9879,83.1305,81.843,82.4304,10643500.0],["2021-03-03",83.211,85.0939,83.2029,83.3558,14958200.0],["2021-03-04",84.1041,86.5664,82.9856,84.088,22994200.0],["2021-03-05",86.0675,87.8137,85.4158,87.7091,23638200.0],["2021-03-08",88.4011,88.8598,86.9527,88.3126,18033600.0],["2021-03-09",87.7654,89.069,86.8078,88.1114,19010700.0],["2021-03-10",88.6747,90.1311,88.2723,89.6161,17389900.0],["2021-03-11",89.8414,90.5656,89.2299,89.4713,10989500.0],["2021-03-12",89.8334,90.6863,89.0931,89.769,10930300.0],["2021-03-15",89.7449,90.0507,87.6206,88.7149,10488000.0],["2021-03-16",87.3309,87.6125,86.1641,86.6147,11698400.0],["2021-03-17",86.2687,87.355,85.7779,86.9285,9168600.0],["2021-03-18",86.1078,86.5262,83.4523,83.7823,13246600.0],["2021-03-19",83.6374,84.4019,82.6718,83.1868,18491000.0],["2021-03-22",82.9293,84.0881,82.3258,82.5109,12508500.0],["2021-03-23",81.6338,83.9271,81.0223,82.0522,14781700.0],["2021-03-24",82.873,85.1019,82.8086,84.249,11026800.0],["2021-03-25",82.7603,84.6996,82.1327,84.5467,11138200.0],["2021-03-26",85.7296,86.5342,84.78,86.4859,9820200.0],["2021-03-29",85.6169,86.5262,85.0536,86.0353,7542300.0],["2021-03-30",85.3433,85.9629,84.9651,85.2387,6284600.0],["2021-03-31",84.9329,85.4721,84.1685,84.3214,8954400.0],["2021-04-01",84.6996,85.1824,83.8547,85.0939,8515800.0],["2021-04-05",85.0778,85.1583,83.8225,84.0961,8692700.0],["2021-04-06",83.8869,84.5548,83.2431,83.3477,8125100.0],["2021-04-07",83.2592,84.1444,83.0902,83.8386,7699300.0],["2021-04-08",83.2995,83.3799,82.1327,82.8971,8283000.0],["2021-04-09",82.9776,83.4282,82.1568,82.8167,7163700.0],["2021-04-12",83.4202,83.573,81.6821,81.8993,7845900.0],["2021-04-13",81.7223,82.5592,81.5051,82.2695,6829900.0],["2021-04-14",82.5994,84.7559,82.5592,83.903,10194800.0],["2021-04-15",83.6938,83.903,82.8247,83.219,7860500.0],["2021-04-16",83.5248,83.9754,82.4224,82.8489,7459700.0],["2021-04-19",83.0983,83.5489,82.2453,83.0902,7068700.0],["2021-04-20",82.7443,82.873,80.8774,81.5372,9783800.0],["2021-04-21",80.7326,82.873,80.5797,82.6638,8264400.0],["2021-04-22",82.7764,82.7764,81.1671,81.2315,9899400.0],["2021-04-23",81.3522,82.2131,81.0464,81.7143,6756000.0],["2021-04-26",81.489,82.6155,81.4809,81.6901,5639700.0],["2021-04-27",81.9235,82.9615,81.6821,82.6396,6898900.0],["2021-04-28",83.3156,85.1824,83.1788,84.6674,8718400.0],["2021-04-29",85.633,86.6228,85.0939,86.0193,9740300.0],["2021-04-30",84.4743,84.8042,82.8569,82.9374,13730000.0],["2021-05-03",83.6696,85.0697,83.0581,84.9168,7938100.0],["2021-05-04",85.2629,85.7054,84.3697,85.3836,8704300.0],["2021-05-05",86.1721,88.1436,85.9549,87.6769,12872400.0],["2021-05-06",87.6688,87.8137,86.4377,87.7252,9654900.0],["2021-05-07",86.9768,89.0529,86.663,88.5298,10273000.0],["2021-05-10",89.6725,91.0163,88.1275,88.1677,13586500.0],["2021-05-11",87.7573,88.1758,85.464,85.8583,12754800.0],["2021-05-12",86.0997,88.6344,85.8744,86.3975,11661900.0],["2021-05-13",85.3514,86.7998,84.8444,85.8422,9706300.0],["2021-05-14",86.7434,88.3689,86.7434,88.0872,9124100.0],["2021-05-17",87.7815,89.2218,87.6849,89.1655,12692900.0],["2021-05-18",88.7338,88.8316,86.3147,86.4857,12759900.0],["2021-05-19",84.5635,84.9463,83.0566,84.0585,14762700.0],["2021-05-20",83.9526,84.7671,83.0566,84.3517,9706300.0],["2021-05-21",84.7915,85.6875,84.4494,84.8078,10352800.0],["2021-05-24",85.4839,86.2088,84.7101,86.0133,6785600.0],["2021-05-25",85.8749,86.0296,84.3924,84.6042,7884000.0],["2021-05-26",85.1336,85.4513,84.4332,84.8078,9232400.0],["2021-05-27",84.8078,85.4513,83.5453,83.9037,11703400.0],["2021-05-28",84.4006,84.8078,83.8548,84.539,7278200.0],["2021-06-01",85.769,87.5039,85.769,86.8686,10260600.0],["2021-06-02",87.3247,88.4243,86.5102,88.0333,9141800.0],["2021-06-03",87.6098,88.0415,86.7953,87.6342,8809300.0],["2021-06-04",88.1636,88.5139,87.3247,88.3347,6699300.0],["2021-06-07",88.2695,88.5383,87.6179,87.7645,6748600.0],["2021-06-08",87.6831,88.7664,86.5835,88.5628,10559500.0],["2021-06-09",88.8316,89.2144,87.6831,87.789,10146900.0],["2021-06-10",88.8316,89.8008,87.3573,88.3021,13526200.0],["2021-06-11",88.6524,88.7583,87.8541,87.8949,7731700.0],["2021-06-14",88.1148,88.7501,87.0152,87.9437,9051900.0],["2021-06-15",88.3021,89.9882,88.2858,89.8416,10540200.0],["2021-06-16",89.6216,90.0126,88.7012,89.3284,9283300.0],["2021-06-17",88.9782,89.5809,78.4464,87.2107,14337800.0],["2021-06-18",85.7282,86.559,83.8222,83.92,22284500.0],["2021-06-21",84.7915,86.6975,84.6531,86.3798,13591500.0],["2021-06-22",85.7934,87.1211,84.9626,86.6649,10230100.0],["2021-06-23",87.4469,88.0741,86.5265,86.559,7792800.0],["2021-06-24",87.2677,87.789,86.6324,87.2677,8724600.0],["2021-06-25",87.6342,88.017,86.9744,87.398,8102300.0],["2021-06-28",87.1129,87.1536,84.4331,84.7019,11348400.0],["2021-06-29",85.1907,85.5002,84.3924,84.5146,7225500.0],["2021-06-30",84.5798,85.4269,84.482,85.3128,7927500.0],["2021-07-01",87.1129,87.2351,86.1274,86.5102,10873200.0],["2021-07-02",86.0948,86.6649,85.5572,86.3962,7107700.0],["2021-07-06",86.3147,86.3147,84.2132,84.7019,10162800.0],["2021-07-07",84.6775,85.4432,83.1788,83.8385,8245000.0],["2021-07-08",82.6738,83.9689,82.4457,83.5698,8695500.0],["2021-07-09",84.2703,84.8974,83.3743,84.7671,8567900.0],["2021-07-12",84.3517,85.5409,84.091,84.9381,9898600.0],["2021-07-13",84.7101,85.1825,84.0748,84.6531,6738000.0],["2021-07-14",85.101,85.7852,82.853,83.0566,9216600.0],["2021-07-15",82.3073,83.2847,82.1444,82.5109,9665700.0],["2021-07-16",82.7797,82.8285,80.0918,80.328,12199100.0],["2021-07-19",78.0473,78.9677,76.9884,78.1613,17385500.0],["2021-07-20",78.1043,79.8555,77.4201,78.6256,12114600.0],["2021-07-21",79.8067,81.8348,79.5786,81.3054,11478100.0],["2021-07-22",80.9633,80.9714,79.7334,80.4909,7694300.0],["2021-07-23",80.4746,80.7352,79.7741,80.5235,7570800.0],["2021-07-26",81.0122,82.4783,80.9959,82.2258,10227500.0],["2021-07-27",81.4927,82.0385,80.5886,81.9489,8332100.0],["2021-07-28",82.1851,82.9263,81.6801,82.4131,8546100.0],["2021-07-29",83.3906,83.7978,83.0322,83.5453,8681300.0],["2021-07-30",83.9444,84.7508,82.0792,82.9263,12295300.0],["2021-08-02",83.1462,84.6938,82.7227,82.7797,8911800.0],["2021-08-03",82.7471,83.8223,81.9978,83.5698,8437300.0],["2021-08-04",81.8104,82.9996,81.5334,81.6964,10389800.0],["2021-08-05",82.2177,83.4313,81.9977,82.4539,7986100.0],["2021-08-06",83.0973,83.5535,82.7552,83.0403,6475600.0],["2021-08-09",82.1932,82.576,81.395,81.6556,9243100.0],["2021-08-10",82.0547,83.3417,81.9244,83.1462,9762600.0],["2021-08-11",83.1136,83.8711,82.7552,83.7734,7079800.0],["2021-08-12",83.7815,84.0992,82.9019,83.6023,7377600.0],["2021-08-13",83.2684,83.5209,82.7878,83.0485,6572600.0],["2021-08-16",82.1281,82.4294,81.3787,82.2014,9476600.0],["2021-08-17",81.6149,82.8204,81.1506,82.0466,10937500.0],["2021-08-18",81.4688,82.0714,79.7022,79.826,12893600.0],["2021-08-19",78.2658,78.6786,76.6561,77.8366,17423400.0],["2021-08-20",77.2009,78.3236,76.945,77.8448,9707600.0],["2021-08-23",79.3224,80.0737,79.2977,79.8508,10277800.0],["2021-08-24",80.4864,81.4027,80.3956,80.7671,8924900.0],["2021-08-25",80.2553,81.4935,79.8425,81.3202,9342300.0],["2021-08-26",80.99,81.5018,80.2388,80.2553,8124800.0],["2021-08-27",81.0147,82.1044,80.9404,81.4275,10281200.0],["2021-08-30",81.799,81.9806,80.8744,81.2211,8127200.0],["2021-08-31",81.0147,81.2376,79.7765,79.8838,15676900.0],["2021-09-01",79.9581,80.1314,78.8106,79.0088,10557300.0],["2021-09-02",79.7765,81.2211,79.7022,80.6598,12340100.0],["2021-09-03",80.4039,81.2541,80.3874,80.4782,9097000.0],["2021-09-07",80.0902,80.8826,79.859,80.1232,9237800.0],["2021-09-08",80.4864,81.2872,79.5371,79.5701,10775900.0],["2021-09-09",79.1573,80.5854,78.7116,79.2481,10219400.0],["2021-09-10",80.5689,80.6515,79.1573,79.3059,11006000.0],["2021-09-13",80.247,81.4853,80.1232,80.8744,11500900.0],["2021-09-14",81.2128,81.51,79.2316,79.4133,15294100.0],["2021-09-15",80.0654,81.3367,80.0654,81.0973,11623400.0],["2021-09-16",81.1633,81.3862,79.9993,80.3378,10616700.0],["2021-09-17",80.1645,81.2129,79.5536,79.8755,16006100.0],["2021-09-20",78.1255,78.629,77.0275,78.241,15796100.0],["2021-09-21",78.8932,79.1574,77.6219,78.2988,10958400.0],["2021-09-22",79.4463,81.543,79.4463,80.602,13292800.0],["2021-09-23",81.0973,82.7731,80.6928,82.5997,10094900.0],["2021-09-24",82.2612,83.3509,82.2612,83.0455,8225300.0],["2021-09-27",84.6882,85.6706,84.6882,85.0019,12697500.0],["2021-09-28",85.7779,86.5869,84.9276,85.3239,15560800.0],["2021-09-29",85.2,86.0503,84.4818,85.2991,10268100.0],["2021-09-30",85.3734,85.3981,83.7471,83.7471,15319800.0],["2021-10-01",84.3828,86.2979,84.1021,86.1246,10854900.0],["2021-10-04",86.6777,87.3876,85.943,86.4465,13305400.0],["2021-10-05",87.5362,88.9643,87.0244,87.3876,13017300.0],["2021-10-06",86.0007,86.9666,85.5054,86.6199,10630100.0],["2021-10-07",87.1812,87.7508,86.8593,87.239,8830900.0],["2021-10-08",88.1718,89.5092,87.9985,89.1955,10586700.0],["2021-10-11",90.442,90.4998,88.2626,88.436,9794800.0],["2021-10-12",88.3204,88.8075,87.6435,88.4525,9085000.0],["2021-10-13",88.1388,89.4348,87.8994,88.9808,9220700.0],["2021-10-14",89.8806,90.1117,89.245,89.8228,7648600.0],["2021-10-15",90.6153,90.8299,90.3346,90.4832,9968100.0],["2021-10-18",90.9868,91.1436,89.9467,90.442,10677400.0],["2021-10-19",90.9373,92.2085,90.6401,92.2085,10362800.0],["2021-10-20",91.705,93.422,91.4491,93.4138,10811400.0],["2021-10-21",93.0423,93.1248,91.5234,92.2416,9372600.0],["2021-10-22",92.6378,93.1826,92.0022,93.1166,8673800.0],["2021-10-25",93.7192,94.3961,93.5293,93.9833,9579800.0],["2021-10-26",94.0907,94.6025,93.7027,94.1897,7463000.0],["2021-10-27",93.4633,93.7605,92.1673,92.514,9096100.0],["2021-10-28",92.1095,93.5046,92.1095,93.3808,7538200.0],["2021-10-29",94.7923,95.1721,93.4055,94.5117,15294200.0],["2021-11-01",94.9575,95.007,94.1485,94.5447,11213800.0],["2021-11-02",94.2558,94.264,93.455,93.9669,9189700.0],["2021-11-03",92.6791,93.5046,92.4314,93.2899,10416000.0],["2021-11-04",94.2888,94.3218,93.2074,93.7027,9673000.0],["2021-11-05",94.3301,94.974,94.0494,94.7181,8102100.0],["2021-11-08",95.007,95.7499,94.6768,95.0565,7695900.0],["2021-11-09",95.1556,95.8572,94.4869,95.7582,10945900.0],["2021-11-10",95.5601,95.9315,93.8265,94.231,10305100.0],["2021-11-11",93.777,94.6603,93.7522,94.2393,7317500.0],["2021-11-12",93.9421,94.3631,93.7687,94.2971,8682800.0],["2021-11-15",94.8914,96.5424,94.3301,96.4351,11050400.0],["2021-11-16",96.6745,97.4752,96.4681,96.8148,10566300.0],["2021-11-17",95.9213,97.3075,95.746,96.3806,11108000.0],["2021-11-18",95.9047,96.3472,94.7022,95.5706,8368600.0],["2021-11-19",93.9506,94.4851,92.7732,93.4496,13532600.0],["2021-11-22",93.5414,96.1885,93.3995,95.1197,9947100.0],["2021-11-23",96.1885,97.5664,96.08,97.1154,10366800.0],["2021-11-24",97.5413,98.535,97.4328,97.8586,8500900.0],["2021-11-26",94.6521,95.888,94.0509,95.6207,11861800.0],["2021-11-29",97.1489,97.8419,95.7877,95.9046,12003800.0],["2021-11-30",94.7356,96.748,93.8922,94.2512,24451200.0],["2021-12-01",95.9881,96.915,93.5999,93.6083,12302700.0],["2021-12-02",94.5686,96.6144,93.4663,96.1468,11392400.0],["2021-12-03",97.4829,97.7,94.8525,95.5372,10445100.0],["2021-12-06",96.8315,98.0757,96.0716,97.0319,9833900.0],["2021-12-07",97.9004,99.0861,97.9004,98.4682,11419600.0],["2021-12-08",98.8607,99.5872,98.2511,98.9108,8827900.0],["2021-12-09",98.4098,99.036,98.1843,98.6519,8334700.0],["2021-12-10",99.3116,99.5371,97.5914,98.8189,9090700.0],["2021-12-13",98.0841,98.4098,96.5393,96.7647,8533000.0],["2021-12-14",96.6478,97.6332,96.4224,97.0486,12245300.0],["2021-12-15",97.1321,97.1321,95.1531,96.4975,11069500.0],["2021-12-16",97.0236,98.6937,96.7981,97.3994,11344700.0],["2021-12-17",96.7981,97.249,94.8024,94.8608,22727900.0],["2021-12-20",93.4079,94.9527,92.4643,94.9026,13464400.0],["2021-12-21",95.5539,96.9234,95.437,96.4223,11368200.0],["2021-12-22",96.3806,97.4327,95.5372,96.9735,8345200.0],["2021-12-23",97.2908,98.4682,97.199,97.2073,7416600.0],["2021-12-27",96.9234,99.2197,96.3723,99.1947,7745500.0],["2021-12-28",99.0861,99.654,98.5684,99.0026,6516000.0],["2021-12-29",98.6018,99.0778,97.9421,98.4933,6957400.0],["2021-12-30",98.6436,99.1112,97.9839,98.059,6016000.0],["2021-12-31",98.0173,98.6102,97.8085,97.9922,5706600.0],["2022-01-03",98.0507,99.9462,97.9421,99.5872,10717700.0],["2022-01-04",100.1634,101.8585,99.9212,101.3992,16413100.0],["2022-01-05",102.0756,103.4117,101.9336,102.0589,15487100.0],["2022-01-06",103.228,103.8125,101.5746,102.9273,13318500.0],["2022-01-07",103.1695,104.8312,102.6685,104.4054,14164600.0],["2022-01-10",104.5056,104.9565,103.4284,104.4722,12626100.0],["2022-01-11",105.0985,106.8854,104.2384,106.8604,14609000.0],["2022-01-12",106.8771,107.2445,105.6078,106.326,12469200.0],["2022-01-13",106.1673,106.969,105.5911,105.8834,9691300.0],["2022-01-14",105.85,107.8875,105.85,107.6871,13281000.0],["2022-01-18",108.2967,108.5555,106.7769,108.0378,12905500.0],["2022-01-19",108.5138,108.6808,107.3364,107.6453,12064300.0],["2022-01-20",107.1109,109.2737,106.7852,107.2612,11370400.0],["2022-01-21",106.685,107.2195,105.4074,105.9753,13055700.0],["2022-01-24",103.921,106.66,102.5766,106.2007,19513700.0],["2022-01-25",106.1506,110.8436,104.6058,110.7183,19984500.0],["2022-01-26",110.9772,112.4886,109.8833,110.8018,17266500.0],["2022-01-27",112.2715,114.4008,111.5533,113.0397,20654100.0],["2022-01-28",108.5555,110.2757,106.9439,109.0649,24817800.0],["2022-01-31",108.7142,110.1087,107.9961,109.6662,16401800.0],["2022-02-01",109.2486,113.3487,108.9814,112.5554,16169700.0],["2022-02-02",112.1879,113.3988,110.8936,113.0731,10906700.0],["2022-02-03",112.6055,113.023,111.2193,112.0627,9447700.0],["2022-02-04",112.7391,114.4008,112.7391,113.4656,13034700.0],["2022-02-07",113.0147,116.43,112.5888,115.6952,18422500.0],["2022-02-08",115.3862,115.5949,112.7391,113.9332,11021600.0],["2022-02-09",114.167,115.5198,113.6493,115.0605,10140800.0],["2022-02-10",114.8685,115.8956,113.0564,113.5992,11012700.0],["2022-02-11",114.2839,116.4383,113.7996,115.9122,12821200.0],["2022-02-14",115.1858,115.2776,112.7725,114.1253,15945000.0],["2022-02-15",112.2942,113.7793,111.5347,113.2899,11746800.0],["2022-02-16",113.8721,114.8931,112.868,113.3236,11348800.0],["2022-02-17",113.2139,113.5599,111.7626,112.7414,10073900.0],["2022-02-18",112.0748,112.9946,111.4251,112.5811,10691800.0],["2022-02-22",115.6019,115.6019,110.134,111.7204,19428700.0],["2022-02-23",112.1676,114.8256,111.8554,114.3784,16134200.0],["2022-02-24",116.3867,116.6398,111.1466,113.7878,22108900.0],["2022-02-25",114.7244,118.5553,114.2771,118.454,28028000.0],["2022-02-28",117.5174,121.5086,116.9942,121.5086,24394300.0],["2022-03-01",122.3609,126.5377,122.0993,126.3352,31159900.0],["2022-03-02",126.7402,131.4234,126.6137,130.0648,31329500.0],["2022-03-03",128.4785,132.5794,128.0481,131.82,22492900.0],["2022-03-04",131.4571,134.9674,130.8664,133.8704,29034400.0],["2022-03-07",134.9252,136.7816,131.3981,136.7309,34824700.0],["2022-03-08",138.6464,146.8229,138.4692,143.8949,57231000.0],["2022-03-09",137.3469,143.2536,136.0306,140.3002,43430000.0],["2022-03-10",142.3845,147.4642,142.0048,144.1396,34913600.0],["2022-03-11",139.9796,145.9622,139.9712,144.2071,28423600.0],["2022-03-14",140.2496,142.0554,138.6379,140.6799,25156200.0],["2022-03-15",134.2585,135.1699,131.0099,133.5582,28534400.0],["2022-03-16",133.9885,135.4314,131.8115,133.0772,22299700.0],["2022-03-17",134.9674,135.8449,133.2544,135.3808,15750700.0],["2022-03-18",135.7605,136.4693,133.9801,136.4693,23214700.0],["2022-03-21",137.5579,139.718,137.3047,138.9248,13180600.0],["2022-03-22",138.1232,139.448,137.1866,138.4607,11063900.0],["2022-03-23",140.0724,141.2116,139.178,139.9543,10755000.0],["2022-03-24",140.4353,141.2538,139.2286,140.3256,9024800.0],["2022-03-25",139.4142,143.1861,139.3636,142.8654,10254700.0],["2022-03-28",139.988,140.604,139.3383,140.3677,9992000.0],["2022-03-29",137.9713,138.7898,135.4315,138.6548,15102600.0],["2022-03-30",139.4311,140.3677,138.0979,139.6336,9906000.0],["2022-03-31",137.9376,140.2074,137.3047,137.3975,10395900.0],["2022-04-01",137.3554,140.0302,136.9756,138.5704,8795300.0],["2022-04-04",139.2286,139.6083,137.541,138.697,8718600.0],["2022-04-05",139.2539,141.5237,137.6253,137.8447,9538200.0],["2022-04-06",139.0852,140.9247,138.6633,139.0683,9269000.0],["2022-04-07",139.313,141.5069,137.8954,141.0006,8018400.0],["2022-04-08",140.9584,144.3758,140.9331,143.3885,10801200.0],["2022-04-11",142.241,142.4182,139.1527,139.7011,10206100.0],["2022-04-12",142.5785,145.7091,141.8866,142.6123,9528400.0],["2022-04-13",144.2324,145.2028,142.0048,144.8568,7330700.0],["2022-04-14",144.0299,145.9285,143.9202,144.7893,9421100.0],["2022-04-18",145.9791,147.2785,145.0256,146.7301,7639000.0],["2022-04-19",146.0466,146.5613,144.3168,144.9918,6970200.0],["2022-04-20",144.8146,146.4685,144.6796,145.5825,7495000.0],["2022-04-21",144.9159,145.5066,138.2414,138.8742,14594800.0],["2022-04-22",138.7054,139.6252,135.7352,135.8111,12160100.0],["2022-04-25",131.4065,133.6257,127.719,132.8916,15449800.0],["2022-04-26",134.0139,135.3218,131.9634,132.0816,9810600.0],["2022-04-27",132.5456,133.2544,130.3855,131.8368,10396600.0],["2022-04-28",132.8578,137.541,130.7314,136.52,9366400.0],["2022-04-29",136.0896,137.0685,131.879,132.1997,14713200.0],["2022-05-02",131.8959,135.0095,130.9171,134.7986,11559000.0],["2022-05-03",134.6467,137.9038,134.3851,137.1106,8827200.0],["2022-05-04",139.2033,141.6672,137.9376,141.414,9183200.0],["2022-05-05",142.8232,143.0257,137.2456,140.2918,9807600.0],["2022-05-06",141.9878,144.2661,139.583,144.0299,10418100.0],["2022-05-09",141.5491,141.5491,133.727,134.3767,14110700.0],["2022-05-10",136.8744,138.5451,133.2122,135.6677,11636000.0],["2022-05-11",138.0304,141.3043,137.1275,137.676,9105500.0],["2022-05-12",137.7266,139.102,134.0476,138.9839,8936400.0],["2022-05-13",140.4943,142.4266,139.1273,141.6503,9229900.0],["2022-05-16",142.6038,147.6414,142.4857,145.9875,13296300.0],["2022-05-17",147.5317,148.2152,145.65,146.8482,12827600.0],["2022-05-18",148.1328,148.1414,141.0461,142.9773,13107500.0],["2022-05-19",140.0592,144.3215,138.5278,141.9564,10958700.0],["2022-05-20",143.6749,145.5125,139.5998,142.7731,9615000.0],["2022-05-23",144.1428,147.146,143.8706,146.091,10216400.0],["2022-05-24",145.2148,147.6734,144.4661,146.8737,9782700.0],["2022-05-25",147.2991,149.7237,147.1545,149.2303,10174500.0],["2022-05-26",150.1491,151.3742,148.89,150.2342,11213900.0],["2022-05-27",150.1746,151.7315,149.4685,151.672,10512300.0],["2022-05-31",153.1012,153.952,147.5798,148.5922,20547600.0],["2022-06-01",150.3533,151.5443,148.8304,150.0045,8824100.0],["2022-06-02",148.6603,150.1661,148.1158,149.7322,7441900.0],["2022-06-03",149.7323,151.6464,149.7323,151.0935,8435300.0],["2022-06-06",151.3487,151.4338,149.3154,150.4384,6734200.0],["2022-06-07",150.9828,153.6967,150.5149,153.3054,9668300.0],["2022-06-08",153.9435,155.177,153.3479,154.0966,8715200.0],["2022-06-09",153.1608,153.6797,150.9148,151.0254,9764600.0],["2022-06-10",150.047,151.9187,147.733,149.2218,9529700.0],["2022-06-13",145.9975,146.3293,139.5743,142.3563,14614900.0],["2022-06-14",144.0918,146.576,141.0886,142.5434,10269300.0],["2022-06-15",141.8883,142.7986,137.7707,139.7444,11565300.0],["2022-06-16",136.0692,136.5796,130.803,132.2748,18125900.0],["2022-06-17",131.7644,132.2663,124.031,126.2345,35575100.0],["2022-06-21",129.3568,132.7342,128.8378,131.5177,13772000.0],["2022-06-22",125.9708,128.2933,124.4905,125.8006,13735800.0],["2022-06-23",126.5833,126.9576,119.2328,121.1725,15713700.0],["2022-06-24",123.5291,125.137,121.3171,123.1633,11108300.0],["2022-06-27",124.0906,126.6088,123.8694,125.5454,9242400.0],["2022-06-28",128.3614,129.4759,126.0048,127.5617,9183300.0],["2022-06-29",128.9995,129.4078,124.2863,125.0435,9082900.0],["2022-06-30",122.9761,125.8432,122.0063,123.1718,10685000.0],["2022-07-01",124.7202,125.0264,121.2066,124.6436,7684600.0],["2022-07-05",122.2104,122.9676,118.6033,121.3682,11513100.0],["2022-07-06",120.5175,121.8787,116.3828,119.7688,12421200.0],["2022-07-07",122.5933,123.6142,121.7255,122.0998,12741800.0],["2022-07-08",123.2569,123.7418,120.0325,121.4618,7915500.0],["2022-07-11",120.7301,121.5298,119.0456,120.3898,7056800.0],["2022-07-12",117.8291,118.7819,116.7741,118.1864,8653900.0],["2022-07-13",117.0719,119.7262,116.6721,117.3952,9414600.0],["2022-07-14",114.2644,115.8383,112.7586,115.6511,10150200.0],["2022-07-15",118.2204,118.2204,116.068,117.1059,7051900.0],["2022-07-18",119.5816,120.9258,118.3225,118.7479,7943900.0],["2022-07-19",118.8415,123.3675,118.6118,123.0272,9152100.0],["2022-07-20",122.9336,125.2817,121.9297,124.6521,7856600.0],["2022-07-21",121.7595,123.7588,120.3813,123.6992,6724200.0],["2022-07-22",123.8354,124.465,122.0148,122.6699,5889500.0],["2022-07-25",123.9545,126.4302,122.6613,126.3196,6210900.0],["2022-07-26",127.1873,128.1912,124.6606,125.3327,6112800.0],["2022-07-27",126.2005,127.7829,124.7712,126.9831,6223000.0],["2022-07-28",128.1997,128.8633,125.9367,127.9445,6574300.0],["2022-07-29",133.1766,140.0847,132.6321,139.3361,17143700.0],["2022-08-01",137.1241,137.7026,135.3971,136.5541,8017800.0],["2022-08-02",136.8774,137.3708,134.674,135.3886,5928300.0],["2022-08-03",135.5332,136.0862,131.3135,132.1727,8751400.0],["2022-08-04",132.1387,132.2408,128.2338,128.5826,10640000.0],["2022-08-05",127.3064,131.8749,126.7789,130.7094,7170200.0],["2022-08-08",130.6669,131.8495,130.2926,130.5138,5966900.0],["2022-08-09",132.6662,134.2486,131.5261,132.2153,5842200.0],["2022-08-10",132.7172,133.1171,130.1054,132.5641,6145800.0],["2022-08-11",134.5123,137.1071,134.0955,135.797,7888600.0],["2022-08-12",134.6314,136.0437,133.6871,135.9926,7244700.0],["2022-08-15",132.0196,134.2401,130.5393,133.4063,8975200.0],["2022-08-16",133.9168,134.3507,132.5641,133.066,7218400.0],["2022-08-17",133.2532,135.5587,132.3004,134.1635,6741100.0],["2022-08-18",134.9104,137.0652,134.8589,136.5157,6477500.0],["2022-08-19",136.035,137.1338,135.3138,135.3739,6834200.0],["2022-08-22",134.5155,135.4169,132.5667,134.6958,9147000.0],["2022-08-23",136.5844,139.3659,136.2496,139.0654,10354800.0],["2022-08-24",138.7821,140.233,137.9322,140.0956,9468100.0],["2022-08-25",140.7223,141.5636,139.5977,141.3232,8050700.0],["2022-08-26",140.9455,142.6195,139.4689,140.2845,7765800.0],["2022-08-29",140.6965,143.2205,140.4819,141.3318,8462600.0],["2022-08-30",139.3487,139.5548,136.2925,137.8893,8814300.0],["2022-08-31",135.3053,138.5675,134.0519,135.6916,13582700.0],["2022-09-01",134.3352,134.6786,131.5451,133.5282,8244400.0],["2022-09-02",135.8461,136.6102,134.5412,135.5113,7526600.0],["2022-09-06",137.2626,137.3485,133.6742,134.8846,8550000.0],["2022-09-07",132.2576,133.7686,131.0214,133.1591,9442100.0],["2022-09-08",133.5711,134.2493,131.6739,133.8802,9232500.0],["2022-09-09",135.9921,137.915,135.2366,137.3313,8261100.0],["2022-09-12",139.7694,141.246,138.4301,139.5033,8920800.0],["2022-09-13",138.5675,139.6406,136.2754,136.8505,10308300.0],["2022-09-14",138.164,140.4218,137.6575,140.1643,11160800.0],["2022-09-15",137.9408,138.8165,136.9965,137.8893,9665000.0],["2022-09-16",137.8035,138.3357,133.5883,134.3094,43741600.0],["2022-09-19",131.2876,134.7387,131.176,134.6958,6813800.0],["2022-09-20",133.9575,134.6528,132.498,134.1635,8955200.0],["2022-09-21",135.9062,136.3097,133.0217,133.0732,6877000.0],["2022-09-22",135.2967,135.8805,132.8414,132.9702,6981100.0],["2022-09-23",128.5576,128.9268,123.3295,124.2824,13919700.0],["2022-09-26",123.2522,124.5227,120.9515,121.0116,9444000.0],["2022-09-27",122.1533,123.4239,120.5823,121.0631,10121000.0],["2022-09-28",121.9731,125.7161,121.3893,125.1495,8279800.0],["2022-09-29",124.0592,124.8318,122.1362,124.2824,8197600.0],["2022-09-30",123.6471,124.6,122.325,123.338,9402700.0],["2022-10-03",127.888,130.781,127.3128,130.2574,9597400.0],["2022-10-04",132.5753,135.5371,131.8885,135.3224,9520200.0],["2022-10-05",133.7858,137.1253,132.8929,136.0951,10633100.0],["2022-10-06",135.0735,139.0225,134.9533,138.5761,9498300.0],["2022-10-07",139.5118,140.7309,136.5501,137.3828,9972500.0],["2022-10-10",138.2155,138.619,134.3008,134.9018,5904500.0],["2022-10-11",132.85,137.297,132.3006,134.9276,7533300.0],["2022-10-12",134.0433,136.3354,133.511,135.331,4942000.0],["2022-10-13",134.2236,142.4994,134.2236,141.8898,10227500.0],["2022-10-14",140.8253,142.0444,137.297,137.4772,7327900.0],["2022-10-17",140.1815,141.5722,138.3014,138.4817,5890400.0],["2022-10-18",139.3831,140.1986,136.4642,139.6921,5631200.0],["2022-10-19",140.4389,145.2636,140.4389,144.2249,9766800.0],["2022-10-20",145.3409,147.5043,144.1734,145.0491,8871500.0],["2022-10-21",145.2121,149.2384,144.9546,148.6804,7971300.0],["2022-10-24",147.7275,149.951,147.324,148.6289,7007700.0],["2022-10-25",148.5688,150.2343,147.8048,150.1742,7280600.0],["2022-10-26",150.509,153.2218,150.3802,152.0285,6865300.0],["2022-10-27",154.4322,155.7285,152.3633,152.7238,9177400.0],["2022-10-28",155.7886,156.9819,151.5477,154.5095,10773900.0],["2022-10-31",152.8612,157.8233,152.8612,155.2993,13281000.0],["2022-11-01",157.849,158.3898,156.1578,156.4325,9185600.0],["2022-11-02",155.3251,157.0163,153.0415,153.239,8087500.0],["2022-11-03",152.784,156.4068,152.3032,155.4968,6607800.0],["2022-11-04",158.6817,159.1625,155.0418,157.4627,7491900.0],["2022-11-07",156.6729,160.0038,156.3381,159.3428,7578000.0],["2022-11-08",159.0938,159.8922,157.8404,159.1109,6308200.0],["2022-11-09",157.6258,157.7975,152.1401,152.7496,8021700.0],["2022-11-10",156.4411,156.527,152.8441,155.6427,6981500.0],["2022-11-11",158.0035,160.6219,157.8662,160.0725,8428300.0],["2022-11-14",159.9437,162.8368,159.8321,160.1497,9722400.0],["2022-11-15",160.6391,161.7723,159.0509,161.4375,7747300.0],["2022-11-16",160.1411,161.24,157.6859,158.8105,7941100.0],["2022-11-17",157.0283,159.3815,155.9556,159.2604,6550500.0],["2022-11-18",156.5525,158.6721,155.4192,158.3087,7661500.0],["2022-11-21",155.4884,157.1927,152.1058,156.7948,8432900.0],["2022-11-22",158.9662,161.3972,158.3866,160.8176,9018000.0],["2022-11-23",158.4991,160.1774,157.954,159.3901,5831200.0],["2022-11-25",159.9524,160.3071,158.5855,158.9229,2796400.0],["2022-11-28",155.9643,156.9938,153.9572,154.3032,9365500.0],["2022-11-29",155.9469,157.3225,155.4192,156.6131,6985400.0],["2022-11-30",158.1877,158.6116,155.3933,158.5856,10936700.0],["2022-12-01",159.4074,159.6583,156.9678,157.8761,5217400.0],["2022-12-02",157.0456,158.8624,155.6614,156.6131,6852300.0],["2022-12-05",158.0319,158.2741,151.0763,152.746,8162200.0],["2022-12-06",151.8376,154.0437,148.0397,148.8097,8765000.0],["2022-12-07",147.9878,151.033,147.8061,149.2509,6936300.0],["2022-12-08",152.4778,152.6076,148.827,150.1333,8076600.0],["2022-12-09",149.0605,149.8305,145.28,145.3405,10754300.0],["2022-12-12",146.1451,147.5206,145.0896,146.8545,9364900.0],["2022-12-13",150.1593,150.9293,149.2163,150.1247,7838800.0],["2022-12-14",150.9552,151.3272,148.1695,149.0865,7045500.0],["2022-12-15",147.5899,148.256,145.3925,147.9705,7272900.0],["2022-12-16",145.799,147.2005,144.5619,145.9634,23876000.0],["2022-12-19",147.166,147.7802,145.5568,146.967,7131600.0],["2022-12-20",146.9064,149.917,146.7247,149.3806,6199100.0],["2022-12-21",151.5608,152.2269,149.8046,151.1368,5479400.0],["2022-12-22",151.5348,151.5781,145.6261,148.8703,5755000.0],["2022-12-23",150.6178,153.6284,150.2631,153.4727,6079100.0],["2022-12-27",154.3032,155.921,153.4727,155.4019,5168000.0],["2022-12-28",154.7357,155.1164,152.2009,153.1093,4494400.0],["2022-12-29",152.8239,155.0299,152.8239,154.2686,4142100.0],["2022-12-30",154.0177,155.6788,153.7322,155.2808,5005100.0],["2023-01-03",154.0264,154.8569,148.3771,150.5226,7565400.0],["2023-01-04",147.8927,150.7822,147.8061,148.9221,7684500.0],["2023-01-05",148.3685,152.4259,148.1435,151.604,6088200.0],["2023-01-06",153.1439,155.1943,152.002,152.746,7191200.0],["2023-01-09",154.2167,154.2773,150.86,151.5521,8385600.0],["2023-01-10",152.6076,152.8758,150.289,152.2961,8307000.0],["2023-01-11",153.8966,154.1128,150.7908,151.5694,6962600.0],["2023-01-12",152.2528,154.3118,152.175,153.1958,6891400.0],["2023-01-13",153.2045,153.9831,151.9847,153.6111,5726300.0],["2023-01-17",154.3724,156.864,154.1475,156.1459,10697700.0],["2023-01-18",156.4314,157.781,153.0747,153.3256,8899200.0],["2023-01-19",152.7892,155.6788,152.3999,154.8569,5907200.0],["2023-01-20",154.6925,156.8986,153.5765,156.5006,10477900.0],["2023-01-23",156.7688,157.9281,155.748,156.293,8381300.0],["2023-01-24",156.665,157.4523,154.5973,156.4401,5989000.0],["2023-01-25",155.1078,155.748,152.5643,154.9261,6727500.0],["2023-01-26",160.039,162.4786,158.7326,162.4613,14307800.0],["2023-01-27",159.3815,159.3815,153.9225,155.2462,19654700.0],["2023-01-30",153.9917,154.2859,150.2458,150.7043,11476000.0],["2023-01-31",149.4499,151.0763,148.2993,150.5486,14481300.0],["2023-02-01",149.9343,150.2371,146.6728,148.2473,11526400.0],["2023-02-02",148.0484,148.3079,144.3197,146.2143,10463400.0],["2023-02-03",146.9497,148.4117,145.7645,146.595,8404900.0],["2023-02-06",146.6901,147.1746,144.7955,146.7593,7659500.0],["2023-02-07",147.1314,150.8687,146.7334,150.6092,10256500.0],["2023-02-08",149.2163,150.5918,146.6123,147.0708,9784700.0],["2023-02-09",147.2698,147.6418,145.3405,145.7212,10123400.0],["2023-02-10",147.7629,149.4326,147.7456,148.7751,11602400.0],["2023-02-13",148.2128,148.7145,146.8718,147.9446,9442900.0],["2023-02-14",147.486,150.1073,147.0535,149.0779,8077300.0],["2023-02-15",147.8473,147.952,146.189,147.5069,8885700.0],["2023-02-16",146.7912,147.2014,145.229,145.3773,6727500.0],["2023-02-17",143.7714,143.8674,141.2579,142.1306,9612100.0],["2023-02-21",141.5458,142.9161,140.2541,140.516,7259700.0],["2023-02-22",139.8876,141.092,138.6919,139.9487,6205900.0],["2023-02-23",141.607,142.1219,140.132,141.3277,6445500.0],["2023-02-24",140.3153,141.9124,138.9014,141.7466,5330200.0],["2023-02-27",142.2702,142.5844,141.3189,142.1044,6386800.0],["2023-02-28",143.4136,143.4136,139.8876,140.3152,10854200.0],["2023-03-01",140.4462,142.7764,140.1581,141.4324,7470400.0],["2023-03-02",141.3713,142.6892,141.0309,141.8775,5582000.0],["2023-03-03",140.4025,144.5133,140.0098,143.9722,6007500.0],["2023-03-06",143.4311,145.5781,142.9685,145.0282,7703600.0],["2023-03-07",144.618,145.4035,142.7678,143.1605,7393000.0],["2023-03-08",142.4623,144.2602,140.8476,142.2528,5435800.0],["2023-03-09",142.951,144.4348,139.8091,140.0883,6214700.0],["2023-03-10",140.4636,143.7191,138.4824,139.3552,7385800.0],["2023-03-13",136.5362,140.4724,134.2321,138.5174,10106100.0],["2023-03-14",138.1246,143.1518,137.7929,140.3065,10035200.0],["2023-03-15",135.7943,137.854,132.6698,134.2321,14063100.0],["2023-03-16",131.0552,135.6896,130.837,134.6597,12849600.0],["2023-03-17",134.075,135.611,131.4392,132.9578,33161800.0],["2023-03-20",132.4341,135.9601,132.0414,134.9128,8469200.0],["2023-03-21",137.1646,139.2679,136.5623,139.041,9753500.0],["2023-03-22",139.5298,139.6956,136.091,136.2132,6315000.0],["2023-03-23",137.0423,138.5609,133.656,134.8604,7859400.0],["2023-03-24",132.7483,136.7194,132.5127,136.2045,6600100.0],["2023-03-27",137.374,138.3166,135.8816,137.5922,7006800.0],["2023-03-28",137.2693,139.8091,136.7456,139.1981,5605400.0],["2023-03-29",140.1843,140.7953,139.0585,140.3938,7569700.0],["2023-03-30",141.607,142.2703,141.0222,141.7292,6322400.0],["2023-03-31",141.9997,142.8899,141.5197,142.4012,7041400.0],["2023-04-03",148.1963,149.3309,147.4283,148.3273,12868200.0],["2023-04-04",149.3659,149.3659,146.381,147.5331,7521400.0],["2023-04-05",147.7251,148.755,146.3985,148.2662,6478100.0],["2023-04-06",147.8036,147.856,145.8661,146.3199,5803200.0],["2023-04-10",147.0531,148.0916,146.0232,146.8785,5923500.0],["2023-04-11",147.5593,148.6677,146.6865,147.6902,5469600.0],["2023-04-12",148.7637,149.3484,147.9084,148.2138,6157900.0],["2023-04-13",148.5891,150.5267,148.2138,150.195,6856600.0],["2023-04-14",150.5529,150.8845,149.4357,150.5005,4930700.0],["2023-04-17",150.4569,150.5878,148.563,149.1739,7006000.0],["2023-04-18",149.0866,150.4569,148.4844,148.8248,8045600.0],["2023-04-19",147.8996,149.0168,147.5854,148.9644,5506800.0],["2023-04-20",147.2887,148.4233,146.6428,148.24,5851100.0],["2023-04-21",148.2225,148.8858,147.3585,147.6029,7179000.0],["2023-04-24",147.5855,150.4482,147.1316,149.6627,7177600.0],["2023-04-25",148.6502,148.72,147.0007,147.4894,5807200.0],["2023-04-26",146.8087,147.4545,144.2078,144.8624,5927400.0],["2023-04-27",145.2551,146.093,144.0682,145.709,6417200.0],["2023-04-28",143.5707,147.4458,143.1779,147.1316,10036300.0],["2023-05-01",146.3723,147.2625,145.1941,145.9621,6099800.0],["2023-05-02",144.2864,144.3387,138.2904,139.6781,10701700.0],["2023-05-03",138.0286,139.2679,136.798,136.8765,7538100.0],["2023-05-04",137.1209,138.0722,135.6459,136.3442,7500400.0],["2023-05-05",139.0323,140.6207,138.5785,139.8265,5802000.0],["2023-05-08",141.0135,141.6506,139.2243,139.2767,5028200.0],["2023-05-09",137.9937,140.0098,137.8191,138.8752,5019800.0],["2023-05-10",140.0272,140.0272,136.0474,137.1035,6161200.0],["2023-05-11",135.611,136.4314,134.3106,136.3442,6666100.0],["2023-05-12",137.0249,137.8366,135.7681,136.6933,4898900.0],["2023-05-15",137.2257,138.0373,136.3529,137.1995,5096700.0],["2023-05-16",136.5711,137.0424,133.8219,133.9789,7007700.0],["2023-05-17",135.096,136.5187,134.3717,135.899,6169600.0],["2023-05-18",134.7269,135.9343,133.5459,135.7316,7477700.0],["2023-05-19",136.5072,137.8732,135.714,136.8068,8100900.0],["2023-05-22",135.5377,136.4543,134.0395,134.3479,11661000.0],["2023-05-23",135.8461,138.966,135.5817,138.2345,10436200.0],["2023-05-24",139.204,139.7504,137.741,138.6047,7064000.0],["2023-05-25",136.3221,137.1593,135.2821,136.2163,7037700.0],["2023-05-26",136.8597,137.1593,135.2469,135.7933,7736200.0],["2023-05-30",133.6693,135.0706,133.2639,134.9472,7814800.0],["2023-05-31",133.5547,134.3303,132.5148,132.7439,13346400.0],["2023-06-01",133.3432,135.4936,131.9684,134.1012,9887700.0],["2023-06-02",136.2339,138.1464,135.3791,137.7146,9464300.0],["2023-06-05",139.6446,139.6446,136.8156,137.0535,6443800.0],["2023-06-06",135.1323,137.6264,135.0177,137.3003,6176400.0],["2023-06-07",137.9702,141.1958,137.9261,140.8609,9900000.0],["2023-06-08",141.1517,141.4425,138.446,140.3409,7142200.0],["2023-06-09",140.3761,141.3544,139.7944,140.006,6669500.0],["2023-06-12",138.4196,140.4202,137.6881,138.6575,7159600.0],["2023-06-13",139.7063,141.5218,139.486,139.6975,7660800.0],["2023-06-14",140.993,141.6893,137.6176,138.446,7721100.0],["2023-06-15",138.6488,140.8256,138.6488,139.4948,7705400.0],["2023-06-16",139.7504,140.3409,138.5959,138.5959,22908100.0],["2023-06-20",137.6176,137.9878,134.1717,135.4408,10438700.0],["2023-06-21",134.5507,137.4502,134.4008,136.4984,7328200.0],["2023-06-22",135.1499,135.3614,133.9337,134.5242,7088600.0],["2023-06-23",133.0876,133.6957,132.3121,133.3873,15172700.0],["2023-06-26",133.6252,136.5777,133.5547,135.7316,7371800.0],["2023-06-27",135.2821,136.3485,134.6828,135.3086,6581700.0],["2023-06-28",135.2292,136.6217,134.1276,136.5336,5773800.0],["2023-06-29",136.9831,137.7234,136.1106,137.6969,5633500.0],["2023-06-30",138.7721,139.1775,138.0142,138.6752,6346600.0],["2023-07-03",138.5254,139.3362,138.1023,138.5518,3272600.0],["2023-07-05",138.9836,138.9836,136.7098,137.7586,6318700.0],["2023-07-06",136.7804,137.3356,133.6341,134.7357,9203000.0],["2023-07-07",134.0835,137.4766,133.9249,135.9167,6602200.0],["2023-07-10",135.6611,137.3003,135.6523,136.8244,5167900.0],["2023-07-11",137.4854,139.6094,137.1858,139.3538,5060500.0],["2023-07-12",140.3232,141.3103,139.5389,140.6934,6464000.0],["2023-07-13",140.8697,141.5395,137.9878,138.8162,8143900.0],["2023-07-14",138.3755,138.3843,135.1058,135.3526,7065700.0],["2023-07-17",135.1499,135.8462,134.5242,135.2292,4351700.0],["2023-07-18",134.5506,137.5471,134.2863,135.5025,6798300.0],["2023-07-19",135.573,137.2915,135.0882,136.3309,5653100.0],["2023-07-20",137.6264,138.5342,137.2298,137.8379,5866600.0],["2023-07-21",138.8338,139.9795,138.4196,139.8562,8760100.0],["2023-07-24",141.4249,144.5712,141.0195,142.6147,9722100.0],["2023-07-25",142.694,144.1041,141.5923,143.2668,6767600.0],["2023-07-26",141.7863,142.8527,141.4954,142.1917,6056400.0],["2023-07-27",142.8526,143.1875,140.3232,140.711,6470100.0],["2023-07-28",139.6094,140.1294,137.9349,140.0148,6542300.0],["2023-07-31",142.0066,144.5183,141.5571,144.2363,13056300.0],["2023-08-01",144.2187,144.2187,141.4954,143.0377,7531400.0],["2023-08-02",142.0418,142.0859,139.3009,140.7727,7067100.0],["2023-08-03",140.9314,142.5089,139.9972,140.7198,6680700.0],["2023-08-04",141.5923,143.6722,140.1646,140.4026,10185400.0],["2023-08-07",141.9008,142.2269,140.1999,140.9137,13927400.0],["2023-08-08",139.1952,140.8256,137.6793,140.7022,6451300.0],["2023-08-09",141.7686,142.2798,140.4026,140.8873,10531500.0],["2023-08-10",141.3015,143.1963,140.6758,141.7422,8647100.0],["2023-08-11",141.4514,144.6858,141.1693,144.6682,6682600.0],["2023-08-14",144.3333,144.7563,143.3109,144.5624,6060100.0],["2023-08-15",144.0071,144.016,140.2175,140.3409,7876500.0],["2023-08-16",141.4689,142.6235,139.6622,139.8033,7920500.0],["2023-08-17",141.6362,144.27,141.4494,142.1434,8270500.0],["2023-08-18",140.9244,143.5404,140.7287,143.1667,5999200.0],["2023-08-21",143.4336,144.2077,141.8765,142.6862,6802300.0],["2023-08-22",142.8019,143.4781,141.4494,141.5117,6080800.0],["2023-08-23",140.7109,141.8409,139.4296,141.6985,4975600.0],["2023-08-24",140.346,142.268,140.1948,140.5329,5989600.0],["2023-08-25",141.5384,142.2858,140.2749,141.5828,5291800.0],["2023-08-28",141.9477,143.9675,141.6718,142.5527,4386100.0],["2023-08-29",143.1756,143.2112,141.5651,142.3303,5374800.0],["2023-08-30",142.8908,143.4781,142.3036,142.526,5534900.0],["2023-08-31",143.2645,143.4692,142.3036,143.3446,7003700.0],["2023-09-01",144.7149,146.539,144.7149,146.1919,6663000.0],["2023-09-05",147.0639,149.0926,146.9928,148.1139,9755800.0],["2023-09-06",147.9537,148.9859,147.3309,148.2651,7195500.0],["2023-09-07",148.7189,149.3952,147.9537,148.274,7925900.0],["2023-09-08",148.9681,149.9201,148.3363,148.7812,7434400.0],["2023-09-11",149.5553,150.0091,144.9195,145.7115,7155100.0],["2023-09-12",147.0817,148.7634,146.9038,148.4253,7521100.0],["2023-09-13",148.9592,149.2617,147.3309,147.8825,5759500.0],["2023-09-14",149.2172,149.929,148.7011,148.799,8822800.0],["2023-09-15",147.8915,149.8134,147.5978,148.1495,17439700.0],["2023-09-18",149.3685,149.8045,148.0605,148.7901,7027600.0],["2023-09-19",150.0981,150.3384,148.0872,148.7723,6615100.0],["2023-09-20",148.6567,149.9379,148.2384,148.3185,5939100.0],["2023-09-21",148.7011,149.3685,146.8593,146.9838,7150000.0],["2023-09-22",147.9092,148.9681,147.6512,147.9537,5963000.0],["2023-09-25",147.9982,150.1782,147.6957,150.1159,5510000.0],["2023-09-26",148.9859,149.849,148.5766,149.3062,5659200.0],["2023-09-27",150.7032,152.3582,150.2049,152.1891,9124400.0],["2023-09-28",151.7531,152.7763,150.7565,151.7887,7151800.0],["2023-09-29",151.6997,151.7086,149.324,150.0358,7396100.0],["2023-10-02",149.7867,149.9914,147.0195,148.1851,6839600.0],["2023-10-03",147.6334,148.9147,147.2686,148.5321,6168600.0],["2023-10-04",146.5478,146.797,143.6916,145.0708,9664700.0],["2023-10-05",143.6294,146.5924,143.6027,145.836,8073000.0],["2023-10-06",146.2008,146.2542,141.4672,144.3501,10190400.0],["2023-10-09",148.0427,149.6532,146.7703,148.3452,8183500.0],["2023-10-10",148.3897,148.9503,147.4199,148.1851,6512900.0],["2023-10-11",146.8771,146.886,142.793,143.3446,12570700.0],["2023-10-12",145.2665,145.2665,143.1667,143.4603,7397000.0],["2023-10-13",145.4001,146.6724,144.4124,145.9784,8042800.0],["2023-10-16",147.1173,147.5355,145.7915,147.1707,5446000.0],["2023-10-17",146.6635,149.6621,146.5034,149.1193,7538300.0],["2023-10-18",149.9023,150.9968,149.1104,150.3027,6893500.0],["2023-10-19",150.107,151.415,149.0482,150.4629,6580200.0],["2023-10-20",149.849,150.4629,147.7936,148.4431,7458300.0],["2023-10-23",145.3022,146.3076,142.5883,142.9709,16232400.0],["2023-10-24",143.1578,143.3268,139.2249,139.3851,17689900.0],["2023-10-25",139.6431,140.0613,138.0682,138.691,10502400.0],["2023-10-26",137.9258,138.0771,136.6979,137.6945,10830400.0],["2023-10-27",134.1086,134.5802,128.0937,128.4407,24524300.0],["2023-10-30",129.6063,130.3003,128.414,129.9889,13857100.0],["2023-10-31",129.9978,130.3715,128.3339,129.6686,14261300.0],["2023-11-01",129.891,129.9177,127.9691,128.1115,10819600.0],["2023-11-02",128.6097,132.5782,127.978,132.3646,11099100.0],["2023-11-03",131.9554,132.1867,130.0423,131.3414,13160000.0],["2023-11-06",132.3379,132.8718,130.5228,130.7986,10634200.0],["2023-11-07",129.1614,129.5618,127.453,128.4941,15054600.0],["2023-11-08",128.0225,128.7076,126.5721,126.7056,12654100.0],["2023-11-09",127.284,128.0492,126.1539,126.2963,10359500.0],["2023-11-10",127.4975,127.631,126.1094,127.195,11988200.0],["2023-11-13",127.3729,128.3962,127.106,128.1293,8747700.0],["2023-11-14",128.5564,129.464,128.0047,129.0636,11224400.0],["2023-11-15",128.8945,130.4783,128.4941,129.5173,10052100.0],["2023-11-16",128.5913,129.0318,126.5413,127.4674,14031300.0],["2023-11-17",128.5283,130.5423,128.0338,129.886,11075600.0],["2023-11-20",130.0388,130.9919,129.7151,129.814,8062400.0],["2023-11-21",129.3195,129.7421,128.3035,129.5083,6783300.0],["2023-11-22",127.4404,129.823,126.5233,129.7691,7216100.0],["2023-11-24",129.7421,131.2167,129.6522,130.2816,3861000.0],["2023-11-27",130.0568,130.2096,128.4384,129.7961,9850800.0],["2023-11-28",130.1737,131.7381,129.5263,130.83,9746500.0],["2023-11-29",131.6213,131.7112,128.6272,129.3915,16417100.0],["2023-11-30",130.3535,131.2796,127.7011,129.1127,16276000.0],["2023-12-01",129.0138,131.7292,128.2136,130.2007,11906500.0],["2023-12-04",129.4724,131.0009,128.798,130.2546,11842800.0],["2023-12-05",130.1557,130.4344,128.2406,128.4474,9597600.0],["2023-12-06",127.5842,129.4994,127.0897,128.1507,18079700.0],["2023-12-07",129.0318,129.4814,126.7661,128.0518,14786700.0],["2023-12-08",129.0318,130.0748,128.6812,129.7511,10821700.0],["2023-12-11",130.2276,130.7311,129.3105,129.7871,9849600.0],["2023-12-12",128.7261,129.1037,127.4494,128.1237,9863900.0],["2023-12-13",127.827,130.0838,127.3595,130.0208,10641300.0],["2023-12-14",131.1358,134.8041,131.1358,134.8041,14960500.0],["2023-12-15",132.4575,134.7052,132.4575,134.2827,30850900.0],["2023-12-18",135.6134,136.7732,134.2557,134.5794,11561700.0],["2023-12-19",134.8311,136.5124,134.4085,136.3416,8738100.0],["2023-12-20",136.8002,137.6184,134.921,135.0918,9370000.0],["2023-12-21",135.5684,135.5863,134.1657,135.5054,7264700.0],["2023-12-22",136.4315,137.0159,135.5414,135.8111,6396100.0],["2023-12-26",136.7282,137.5734,136.5754,137.0339,5165600.0],["2023-12-27",136.908,137.5374,136.0719,136.5844,5337200.0],["2023-12-28",135.928,136.6833,134.3276,134.6603,8148000.0],["2023-12-29",134.894,135.0739,133.6712,134.1118,7658600.0],["2024-01-02",134.8581,136.1977,134.1837,134.3995,8879700.0],["2024-01-03",134.3186,137.7353,133.6802,136.962,10255300.0],["2024-01-04",138.1578,138.7782,135.3976,135.4605,8220300.0],["2024-01-05",136.6473,136.6923,134.7142,135.2267,7455400.0],["2024-01-08",133.4465,134.5973,131.7921,134.4175,10038200.0],["2024-01-09",134.8221,134.8221,130.902,131.0009,11784700.0],["2024-01-10",131.2886,131.2886,129.5713,129.9219,8490400.0],["2024-01-11",130.875,131.4234,130.0298,130.6232,8612500.0],["2024-01-12",132.916,133.5184,131.4234,132.4125,9386900.0],["2024-01-16",131.7292,131.7921,129.0948,129.1937,9380400.0],["2024-01-17",128.0518,129.4904,127.7101,128.6812,8167000.0],["2024-01-18",128.5733,128.7441,125.5343,127.5123,11187800.0],["2024-01-19",127.4314,127.8989,126.784,127.89,11192500.0],["2024-01-22",127.5932,128.2676,126.7031,128.1147,9184600.0],["2024-01-23",127.6652,128.87,127.5842,127.7551,6767200.0],["2024-01-24",128.3035,130.3535,127.872,130.2996,8100000.0],["2024-01-25",131.4684,133.6892,130.5783,133.5813,9773600.0],["2024-01-26",133.0958,134.2017,132.1517,134.0938,9151900.0],["2024-01-29",134.0488,134.1657,132.2686,134.0399,10494800.0],["2024-01-30",133.2307,135.1458,132.8081,134.9749,9902900.0],["2024-01-31",135.1997,135.2087,132.4754,132.5563,10428000.0],["2024-02-01",133.2397,133.9859,131.7382,132.9699,8641100.0],["2024-02-02",135.6403,137.9061,134.4625,136.8811,12839100.0],["2024-02-05",136.3236,138.023,135.5774,136.962,8277800.0],["2024-02-06",137.1149,138.0499,136.4945,136.98,6198200.0],["2024-02-07",137.5824,138.2657,135.919,136.7822,6252000.0],["2024-02-08",136.6203,138.7332,136.3506,138.5175,9237000.0],["2024-02-09",138.8411,139.6503,135.7482,135.8021,9194500.0],["2024-02-12",136.3236,137.2138,136.1168,136.7372,6713000.0],["2024-02-13",137.2227,137.6274,134.5074,135.4065,6987100.0],["2024-02-14",136.0179,136.8451,134.939,135.7752,5995100.0],["2024-02-15",136.2569,140.9651,136.0387,140.3925,8950300.0],["2024-02-16",141.2196,141.5832,140.0562,140.547,7570200.0],["2024-02-20",141.3105,141.4377,139.8199,139.9744,6977900.0],["2024-02-21",140.4925,141.4014,140.0653,141.2833,6628900.0],["2024-02-22",140.7197,142.3649,139.8199,141.2741,8874900.0],["2024-02-23",140.7651,140.8106,139.2927,140.5743,6561600.0],["2024-02-26",140.4652,141.3832,139.8199,140.3834,6900800.0],["2024-02-27",139.2473,139.8654,136.2478,138.302,15093800.0],["2024-02-28",138.4837,139.8471,137.9566,138.4656,6715900.0],["2024-02-29",138.9837,139.2836,137.6839,138.1656,9334400.0],["2024-03-01",139.1109,140.2925,138.3838,138.8928,7459100.0],["2024-03-04",138.611,138.6928,134.2209,135.3207,12503200.0],["2024-03-05",135.2753,136.9022,134.7935,135.966,6985500.0],["2024-03-06",137.0931,138.5292,134.6481,134.8208,14692100.0],["2024-03-07",134.9753,137.0204,134.9298,135.7661,8739300.0],["2024-03-08",135.7661,136.3296,134.8753,136.2296,7528400.0],["2024-03-11",136.7932,138.2293,135.966,138.1566,7577100.0],["2024-03-12",138.002,138.6746,137.0567,138.0566,6432900.0],["2024-03-13",139.2836,140.7742,139.2018,139.8744,8065600.0],["2024-03-14",139.7653,141.5468,138.8473,141.5196,9047200.0],["2024-03-15",141.056,142.7375,140.3561,141.3832,20387200.0],["2024-03-18",141.8195,142.4012,140.8288,141.256,7242700.0],["2024-03-19",141.156,142.5557,140.8924,142.3558,7736700.0],["2024-03-20",141.5741,142.1831,140.1835,140.4743,8449100.0],["2024-03-21",140.8379,141.5105,140.3471,140.7561,7899100.0],["2024-03-22",140.956,141.1378,140.1198,140.5743,5974700.0],["2024-03-25",141.3196,142.9829,141.1287,142.2194,6058700.0],["2024-03-26",142.2649,142.5739,140.5652,141.1288,6677900.0],["2024-03-27",140.7651,142.1922,140.747,142.1104,7416900.0],["2024-03-28",142.8375,143.7828,142.1285,143.3738,8331600.0],["2024-04-01",143.8555,145.0553,142.6467,144.5918,6285700.0],["2024-04-02",145.4734,146.5368,144.5372,145.228,8815400.0],["2024-04-03",145.5188,146.2914,145.1735,145.8279,7819700.0],["2024-04-04",146.1551,147.2003,145.2643,146.0551,9269700.0],["2024-04-05",146.6368,147.4003,145.3007,146.8822,7432800.0],["2024-04-08",146.9277,147.7002,145.7279,146.5823,7253200.0],["2024-04-09",147.1095,147.7275,145.8461,147.2458,6576200.0],["2024-04-10",147.4367,147.9457,146.3459,147.8548,7525800.0],["2024-04-11",148.7182,148.7182,145.2462,147.1458,7682500.0],["2024-04-12",147.5094,148.9455,143.6465,144.4827,11071000.0],["2024-04-15",145.3734,145.8733,143.0284,143.2374,7236900.0],["2024-04-16",142.9738,143.4374,141.2651,142.0467,5541900.0],["2024-04-17",141.7832,143.3465,141.465,142.1558,6733900.0],["2024-04-18",142.8284,143.6465,142.1467,143.2193,4979200.0],["2024-04-19",144.2918,146.1097,143.7464,145.428,7734700.0],["2024-04-22",145.3825,147.882,144.01,147.1731,6779200.0],["2024-04-23",146.6187,148.0184,145.9733,148.0184,5597600.0],["2024-04-24",147.1367,148.9182,146.7459,148.6728,7610300.0],["2024-04-25",148.791,150.5179,147.8548,150.2271,9702600.0],["2024-04-26",150.1816,151.7722,148.4274,150.7815,9736400.0],["2024-04-29",150.7997,151.8904,149.6908,151.1814,6364000.0],["2024-04-30",150.8542,150.9906,146.2914,146.5823,8457300.0],["2024-05-01",146.1369,146.7459,144.4281,145.0916,7713700.0],["2024-05-02",145.8006,147.0458,145.328,146.0915,8597100.0],["2024-05-03",146.0278,146.0278,142.7375,145.6552,11664500.0],["2024-05-06",146.0914,149.0818,146.0914,147.5184,8430300.0],["2024-05-07",147.5276,148.291,147.264,147.8548,6869900.0],["2024-05-08",147.2004,148.2274,146.8277,147.7366,6706400.0],["2024-05-09",148.1729,150.4361,147.9093,150.3816,6683300.0],["2024-05-10",150.9178,151.2632,149.9908,150.7179,5490900.0],["2024-05-13",151.3177,151.7086,148.1365,149.5453,6848300.0],["2024-05-14",149.3727,150.1544,148.1729,148.7092,4924000.0],["2024-05-15",148.2729,148.8819,145.5825,148.2002,7603100.0],["2024-05-16",148.3012,148.7327,147.3371,147.8972,6409400.0],["2024-05-17",148.5032,149.6232,147.989,149.3478,5497900.0],["2024-05-20",149.3937,149.6508,147.8789,147.9431,4913800.0],["2024-05-21",147.4289,148.2369,146.6577,146.8689,4783300.0],["2024-05-22",146.4558,146.4558,143.7015,144.6655,6260500.0],["2024-05-23",144.9868,145.6111,143.527,144.0871,6718400.0],["2024-05-24",145.1337,145.9508,144.4176,144.8307,4477700.0],["2024-05-28",145.1704,146.364,145.0143,146.0151,6928300.0],["2024-05-29",145.0786,145.5101,143.628,144.0503,5909600.0],["2024-05-30",144.0045,145.4826,143.9677,145.299,6369600.0],["2024-05-31",145.6387,149.2652,145.5285,149.0081,10334200.0],["2024-06-03",148.2645,148.4389,143.6464,144.5645,9009900.0],["2024-06-04",142.967,143.5454,141.4888,143.3434,6360500.0],["2024-06-05",143.371,144.1605,141.8744,142.2876,7058500.0],["2024-06-06",141.8469,143.2424,140.8278,143.1598,5215100.0],["2024-06-07",142.9578,144.7756,142.4253,143.2975,5887700.0],["2024-06-10",143.6005,145.2439,143.5179,143.9035,7074700.0],["2024-06-11",143.3801,143.9126,141.8285,143.6739,5132000.0],["2024-06-12",144.592,144.7206,139.9189,141.5898,10017400.0],["2024-06-13",141.1767,141.4705,139.7628,140.3229,6163000.0],["2024-06-14",140.5891,140.736,139.5241,140.075,6159100.0],["2024-06-17",140.0107,141.3236,139.4873,140.6442,6321400.0],["2024-06-18",140.9747,143.1782,140.3229,140.7727,6942900.0],["2024-06-20",141.1216,144.5186,140.6993,143.8116,8336000.0],["2024-06-21",143.9585,144.7573,142.5079,142.563,21289800.0],["2024-06-24",143.472,146.4741,143.3985,146.263,7971600.0],["2024-06-25",146.0885,146.3089,144.7573,145.4826,5985400.0],["2024-06-26",145.4826,145.4826,143.0312,143.1781,8637800.0],["2024-06-27",143.8667,144.0871,142.8936,143.5179,5568700.0],["2024-06-28",144.6196,145.5928,143.3801,143.6097,11283400.0],["2024-07-01",144.2891,145.7029,143.2057,143.7015,5584100.0],["2024-07-02",144.7665,144.8032,142.7191,143.9126,7216800.0],["2024-07-03",144.0871,144.8215,143.7382,143.8759,3264200.0],["2024-07-05",143.729,143.729,141.094,141.6724,6183100.0],["2024-07-08",140.7635,142.563,140.7635,141.6908,4990700.0],["2024-07-09",140.4697,142.0856,139.873,140.4514,5301600.0],["2024-07-10",140.0107,142.7099,139.8271,142.4253,5416600.0],["2024-07-11",142.3059,143.8484,141.5898,142.5446,8322500.0],["2024-07-12",143.371,143.628,141.902,142.8476,6446300.0],["2024-07-15",144.0962,146.4558,143.5637,145.097,5661200.0],["2024-07-16",144.1514,145.3449,143.3618,144.8491,6924200.0],["2024-07-17",145.5193,148.2553,145.3265,148.0257,7296600.0],["2024-07-18",148.0257,150.8259,147.1168,148.7051,6577700.0],["2024-07-19",149.1734,149.3753,145.4367,146.1161,6427700.0],["2024-07-22",145.2623,145.96,144.0045,144.133,5577300.0],["2024-07-23",143.5454,143.7749,141.241,141.4705,6238700.0],["2024-07-24",142.0213,142.9486,140.8553,142.3702,5971700.0],["2024-07-25",142.6456,145.2989,141.9571,144.6379,5432100.0],["2024-07-26",144.8124,146.0151,144.1972,144.9133,5232500.0],["2024-07-29",145.2898,145.2898,142.1774,143.7749,5072000.0],["2024-07-30",143.6464,146.9791,143.628,146.5017,5740900.0],["2024-07-31",148.4481,148.4481,146.9424,147.328,6209200.0],["2024-08-01",145.7121,146.4374,139.5792,140.1209,16689900.0],["2024-08-02",138.7529,139.5884,134.9795,136.3842,13278600.0],["2024-08-05",133.6023,133.8319,131.6651,132.8128,13037200.0],["2024-08-06",132.6567,133.2075,131.3989,131.4999,9692700.0],["2024-08-07",132.7393,133.7951,130.6277,130.747,8867900.0],["2024-08-08",131.353,132.9597,131.0225,132.6567,7531100.0],["2024-08-09",132.3996,134.144,131.4631,133.1157,7653100.0],["2024-08-12",133.8961,134.7224,128.2498,133.1433,8442200.0],["2024-08-13",132.2803,132.7118,131.3346,132.3445,7794800.0],["2024-08-14",132.5649,133.3453,131.6835,132.8219,5874200.0],["2024-08-15",133.6666,135.4385,133.5656,134.7775,6304200.0],["2024-08-16",134.0889,135.5303,133.7125,135.209,6874400.0],["2024-08-19",135.5525,137.1493,135.4411,136.3138,5967400.0],["2024-08-20",135.8496,136.0167,134.2063,134.327,7497600.0],["2024-08-21",135.014,136.1374,134.1971,134.9119,5985000.0],["2024-08-22",134.9398,135.8496,134.7355,135.2926,4027000.0],["2024-08-23",136.0353,137.4835,135.8403,137.0472,4824100.0],["2024-08-26",138.3005,139.3403,136.9822,137.8642,5780300.0],["2024-08-27",138.022,138.839,136.2302,136.4252,5100000.0],["2024-08-28",135.9517,136.6016,135.0605,135.5432,5614400.0],["2024-08-29",135.9703,137.5671,135.0233,136.8615,4466700.0],["2024-08-30",135.7475,137.4743,135.2647,137.3536,6414800.0],["2024-09-03",135.1255,135.3297,133.9464,134.2992,7944700.0],["2024-09-04",134.2806,135.1069,131.5233,131.8947,9820700.0],["2024-09-05",132.9159,132.9159,130.53,130.8364,9371100.0],["2024-09-06",130.9663,131.9318,127.9955,128.6361,7836400.0],["2024-09-09",128.7104,131.8483,128.6175,130.2515,9892300.0],["2024-09-10",130.8085,130.9756,127.2714,128.3297,8202500.0],["2024-09-11",128.3112,128.5618,125.6746,128.0048,9534000.0],["2024-09-12",128.3297,129.4809,127.5777,129.2395,6591500.0],["2024-09-13",129.8523,131.3934,129.7037,130.5393,5900700.0],["2024-09-16",131.5419,132.9159,130.9663,131.9133,6864300.0],["2024-09-17",131.644,133.8164,131.5883,133.1387,7338800.0],["2024-09-18",133.0552,135.1719,132.9345,133.6493,6180300.0],["2024-09-19",135.3668,136.2674,134.5499,134.6056,7247400.0],["2024-09-20",134.8284,135.4597,133.1666,135.2461,23162900.0],["2024-09-23",135.7753,137.7899,135.4968,136.9729,6960600.0],["2024-09-24",138.217,138.4212,136.3881,136.8894,6014200.0],["2024-09-25",136.4252,136.8522,133.2223,133.6586,7888400.0],["2024-09-26",130.8085,132.9623,130.5578,131.8204,8046200.0],["2024-09-27",132.7395,135.3297,132.6096,135.0698,8049200.0],["2024-09-30",134.9583,136.9172,133.9464,136.7223,7491700.0],["2024-10-01",135.8682,139.7395,135.0326,138.9782,9489100.0],["2024-10-02",140.8164,141.3734,138.5697,140.1387,8105400.0],["2024-10-03",140.4729,141.2713,139.2753,140.4172,6553300.0],["2024-10-04",141.5591,141.5777,139.3867,139.9437,7892400.0],["2024-10-07",140.6493,141.8098,139.8973,140.2965,5895900.0],["2024-10-08",138.514,138.8854,137.1493,138.0963,5892700.0],["2024-10-09",136.9451,139.6002,136.8058,138.9318,4973500.0],["2024-10-10",139.888,140.6957,139.1175,139.8323,4420900.0],["2024-10-11",139.6095,141.4198,139.4888,140.575,5051300.0],["2024-10-14",139.7395,141.0207,139.4239,140.9093,4214700.0],["2024-10-15",138.1427,139.2196,136.9915,137.1493,6704600.0],["2024-10-16",137.7249,138.3562,137.595,138.0777,4303700.0],["2024-10-17",138.5697,140.4915,138.3005,140.3708,6593100.0],["2024-10-18",140.018,140.2594,138.6812,139.953,5208200.0],["2024-10-21",141.1135,141.5591,139.7117,140.0737,5074000.0],["2024-10-22",140.4172,140.8164,139.461,140.1108,4416400.0],["2024-10-23",139.591,140.1851,138.5976,139.7024,5248600.0],["2024-10-24",140.3058,140.6029,138.6812,139.6745,5474300.0],["2024-10-25",140.5472,141.2249,139.6838,140.0087,6839900.0],["2024-10-28",137.6321,139.9066,137.5485,139.7581,8892000.0],["2024-10-29",139.2939,139.6467,137.2793,137.8828,6014700.0],["2024-10-30",138.4027,138.9318,137.0844,137.4464,5784000.0],["2024-10-31",138.1056,138.8576,137.2979,138.1613,8400900.0],["2024-11-01",141.5591,144.762,140.835,142.1069,11728000.0],["2024-11-04",143.3602,143.3602,141.6891,142.9424,6130000.0],["2024-11-05",143.4623,143.5923,141.6241,142.4225,5978900.0],["2024-11-06",145.8482,147.2501,144.9384,146.4238,12118900.0],["2024-11-07",146.6281,146.6931,145.1984,145.5419,8143200.0],["2024-11-08",145.384,146.2938,144.5206,145.6904,6041500.0],["2024-11-11",145.8853,146.6281,144.7342,145.2912,7771700.0],["2024-11-12",146.0339,146.1917,144.01,144.1679,5681900.0],["2024-11-13",144.892,147.6307,143.4623,147.3522,8824000.0],["2024-11-14",148.392,150.2395,148.2435,150.2116,10111200.0],["2024-11-15",149.9517,150.7501,149.2461,149.8588,9022800.0],["2024-11-18",150.581,151.4813,149.1836,150.7685,6075400.0],["2024-11-19",150.037,150.4591,148.8835,149.6806,4657400.0],["2024-11-20",149.9714,151.4063,149.8494,151.3031,6391300.0],["2024-11-21",151.9502,152.5411,151.2656,151.5845,7945200.0],["2024-11-22",151.4719,152.5036,151.1343,152.2691,7005900.0],["2024-11-25",152.0721,153.0287,149.8963,150.3934,10702400.0],["2024-11-26",152.2222,152.813,151.3687,152.4285,7369500.0],["2024-11-27",152.6442,154.4449,151.5657,152.0346,7674500.0],["2024-11-29",152.1659,152.6348,150.6747,151.8658,5077000.0],["2024-12-02",152.2034,152.8224,150.1589,152.1284,6229600.0],["2024-12-03",152.8505,153.0569,151.3594,151.8564,5900100.0],["2024-12-04",151.772,151.7814,148.0488,148.4802,7862700.0],["2024-12-05",149.3899,150.6841,148.8272,149.4274,6358400.0],["2024-12-06",148.8834,148.9585,145.5259,145.5916,9701700.0],["2024-12-09",147.2422,150.1308,147.0734,147.3172,9404500.0],["2024-12-10",149.1742,149.6056,146.9608,147.2422,9126200.0],["2024-12-11",147.1109,147.4017,146.1168,146.5013,13764700.0],["2024-12-12",146.1825,146.8014,144.6819,145.0946,7621500.0],["2024-12-13",145.2446,145.329,143.5565,144.3067,5816200.0],["2024-12-16",144.3255,144.3255,139.9739,140.0771,11961200.0],["2024-12-17",138.8016,139.4112,137.7793,138.9048,11909300.0],["2024-12-18",138.5765,139.4299,135.0314,135.1252,10174500.0],["2024-12-19",135.5847,135.7629,132.1897,132.3773,16544300.0],["2024-12-20",132.0678,133.9716,131.8146,133.9716,32209200.0],["2024-12-23",133.6247,134.4406,132.7431,134.0842,8156500.0],["2024-12-24",134.2061,135.0877,133.4183,134.9001,3556100.0],["2024-12-26",134.7407,135.3409,134.0186,135.0314,4492600.0],["2024-12-27",135.3222,136.6539,134.4781,135.0502,5296500.0],["2024-12-30",134.8532,135.0314,133.5028,134.178,6194800.0],["2024-12-31",134.6,136.3069,134.4125,135.838,6137800.0],["2025-01-02",136.4382,138.8673,136.4382,137.5918,7170300.0],["2025-01-03",138.3702,139.2705,138.1451,138.6609,5809000.0],["2025-01-06",139.1767,140.9868,137.7418,138.1076,5888700.0],["2025-01-07",139.2799,141.1462,138.4546,140.2928,7736000.0],["2025-01-08",138.8391,141.7839,138.8297,140.9586,7640900.0],["2025-01-10",143.8754,144.7475,141.4932,143.6221,11074700.0],["2025-01-13",144.5225,147.5705,144.4287,145.6948,11774100.0],["2025-01-14",145.5635,147.1578,144.8601,147.1484,6830200.0],["2025-01-15",147.1297,148.8272,146.6608,148.4896,7900000.0],["2025-01-16",148.2082,149.962,148.2082,149.4743,5578900.0],["2025-01-17",149.2399,151.7158,148.9304,151.4344,9260400.0],["2025-01-21",151.1343,151.3688,147.7018,148.4052,10131400.0],["2025-01-22",147.8799,148.5927,146.5576,146.6889,7232200.0],["2025-01-23",147.8331,148.1238,145.948,146.3138,5979800.0],["2025-01-24",146.7358,147.683,145.6197,145.9761,8003800.0],["2025-01-27",146.6139,148.0769,145.8542,147.4579,7141000.0],["2025-01-28",147.9081,149.0429,145.5353,146.5013,6425400.0],["2025-01-29",146.0418,146.8483,145.1883,146.0136,5630600.0],["2025-01-30",146.8296,147.6643,145.8542,146.6045,6931900.0],["2025-01-31",144.2036,144.7757,139.4112,139.9176,16726800.0],["2025-02-03",139.7394,141.4838,138.614,140.0583,7605000.0],["2025-02-04",139.4768,143.8566,139.4768,143.6971,8458100.0],["2025-02-05",143.4815,144.2411,142.825,143.4815,6533700.0],["2025-02-06",144.635,145.6104,141.6714,142.4592,6420500.0],["2025-02-07",143.0031,144.2505,142.4779,143.1344,4724900.0],["2025-02-10",144.7007,146.1168,144.485,146.0887,5653800.0],["2025-02-11",146.6326,148.8459,146.4169,147.6549,6011800.0],["2025-02-12",147.0077,147.683,144.9632,145.2727,6693500.0],["2025-02-13",145.1602,146.6983,143.7909,146.1918,7836400.0],["2025-02-14",147.0547,149.3021,146.8651,147.3013,5828800.0],["2025-02-18",147.3013,149.1693,146.7703,148.0789,5981500.0],["2025-02-19",148.4202,150.165,147.9271,149.0935,4945800.0],["2025-02-20",149.3495,150.7245,148.9418,150.5728,6256200.0],["2025-02-21",149.9469,150.7245,148.7047,148.7995,6689800.0],["2025-02-24",148.9607,150.1365,148.6383,149.7193,5925000.0],["2025-02-25",149.8142,150.7624,147.4151,148.3254,6810900.0],["2025-02-26",148.515,148.5814,146.4099,147.1116,6005200.0],["2025-02-27",147.6332,150.0986,146.7987,148.5625,7517200.0],["2025-02-28",148.5909,150.459,146.903,150.4116,8828500.0],["2025-03-03",151.2081,151.8055,143.9065,145.1677,9059800.0],["2025-03-04",143.385,146.1729,142.2851,144.1341,8826300.0],["2025-03-05",142.3798,143.5367,140.0946,143.0057,9288300.0],["2025-03-06",142.7212,145.3953,141.735,145.035,7314700.0],["2025-03-07",145.9832,149.3021,145.7557,148.2495,8562600.0],["2025-03-10",149.0556,152.071,148.0883,149.4159,11750300.0],["2025-03-11",150.2314,150.6202,145.8315,146.1065,10466300.0],["2025-03-12",145.6893,146.7797,144.3427,144.7695,9710200.0],["2025-03-13",144.3807,146.4384,144.0583,145.6608,9022800.0],["2025-03-14",146.0212,149.103,145.0919,148.8944,6671500.0],["2025-03-17",149.084,151.1986,148.6478,150.5064,7615200.0],["2025-03-18",151.4736,152.7537,150.6012,152.4882,9289500.0],["2025-03-19",152.6399,156.0252,152.5736,155.5606,11503900.0],["2025-03-20",154.6882,156.7553,154.0054,156.2433,9545900.0],["2025-03-21",155.9778,156.3571,154.6692,156.2243,21625500.0],["2025-03-24",156.1674,157.8174,155.8166,156.4804,8068000.0],["2025-03-25",157.4855,159.1355,156.5657,157.3528,7869200.0],["2025-03-26",158.7087,160.2165,158.595,159.2777,10076100.0],["2025-03-27",158.595,159.5148,157.2674,158.026,6862700.0],["2025-03-28",158.0734,158.4812,156.7459,157.495,4923000.0],["2025-03-31",157.5898,160.1785,157.5329,158.6329,10675300.0],["2025-04-01",158.6329,159.8751,157.5614,159.7897,6378600.0],["2025-04-02",158.7372,159.2872,157.2674,157.8553,7044900.0],["2025-04-03",151.8339,153.0003,147.7375,148.0409,15501000.0],["2025-04-04",143.9066,144.5703,135.3628,135.8654,20374700.0],["2025-04-07",131.5508,138.6248,130.1853,132.8973,17817000.0],["2025-04-08",136.6904,137.0128,127.8906,129.844,12904400.0],["2025-04-09",128.0328,139.8386,126.9518,138.4731,16846800.0],["2025-04-10",135.8085,136.1973,126.5441,127.9949,20991200.0],["2025-04-11",128.0234,130.0242,125.2071,128.6113,17224400.0],["2025-04-14",131.3138,131.3706,127.1604,128.3173,9628200.0],["2025-04-15",127.3691,129.5595,127.3027,127.5777,9334800.0],["2025-04-16",128.3931,130.4319,127.8242,128.3552,8637200.0],["2025-04-17",129.6164,132.9827,129.3889,130.7354,8434400.0],["2025-04-21",128.9811,129.2371,125.482,126.8096,9967500.0],["2025-04-22",128.2604,131.0862,127.957,130.1948,7984700.0],["2025-04-23",130.1095,131.3802,128.1561,129.6069,10002000.0],["2025-04-24",130.7828,132.1862,130.119,131.8733,7745800.0],["2025-04-25",131.1715,131.8543,130.1474,131.5508,6878500.0],["2025-04-28",131.7784,133.1913,131.5034,132.8499,6715500.0],["2025-04-29",131.5129,132.7646,131.3991,132.0914,7343800.0],["2025-04-30",130.8586,131.0009,127.1984,129.019,13858000.0],["2025-05-01",128.4121,130.8112,128.1277,129.2087,10199800.0],["2025-05-02",130.7448,132.5465,128.2889,131.3327,12393200.0],["2025-05-05",129.6923,129.9104,128.1845,128.488,9665000.0],["2025-05-06",129.294,130.2043,128.0518,128.5828,9916200.0],["2025-05-07",129.0285,129.2466,127.6535,128.763,8422100.0],["2025-05-08",129.6164,131.7026,129.4078,129.9483,8669300.0],["2025-05-09",131.712,132.1577,130.5741,131.3233,5965700.0],["2025-05-12",135.0783,136.2731,133.2956,134.2913,8028200.0],["2025-05-13",134.2059,135.818,133.6275,134.9835,8536800.0],["2025-05-14",134.424,134.8697,133.4473,134.3387,6453600.0],["2025-05-15",132.7551,135.0878,132.2905,134.8982,7545400.0],["2025-05-16",135.3154,135.5999,133.4189,134.7464,8200100.0],["2025-05-19",133.8634,133.9114,131.6079,132.9228,7713600.0],["2025-05-20",132.7308,133.1724,131.5215,131.7519,6503900.0],["2025-05-21",131.128,131.6175,130.0434,130.1106,9073200.0],["2025-05-22",129.5635,130.5233,128.3926,129.8515,8877600.0],["2025-05-23",128.9876,131.2911,128.6709,131.0512,7025900.0],["2025-05-27",131.8575,132.4237,130.9265,132.2894,8348900.0],["2025-05-28",133.2012,133.2108,130.2066,130.5521,6876300.0],["2025-05-29",131.0128,132.3949,130.6289,132.3661,7554300.0],["2025-05-30",131.3775,131.9246,129.7747,131.2048,12858900.0],["2025-06-02",132.9228,133.1148,130.9456,132.2989,9076600.0],["2025-06-03",132.1166,134.9384,131.1088,133.9402,9001300.0],["2025-06-04",133.8154,134.9768,131.8095,131.8479,8735600.0],["2025-06-05",132.5965,132.7309,131.2048,131.3967,6342600.0],["2025-06-06",132.5389,134.9576,132.5389,134.5737,6563500.0],["2025-06-09",134.9,136.4261,134.0746,135.1016,7159500.0],["2025-06-10",136.5029,139.1135,136.2053,137.5875,9841500.0],["2025-06-11",138.3937,139.2863,136.8772,138.96,9256700.0],["2025-06-12",138.6912,139.3631,137.6642,139.1423,6999400.0],["2025-06-13",141.1675,141.6666,138.7296,140.0446,14148000.0],["2025-06-16",139.8718,140.9659,137.9618,140.1597,10105100.0],["2025-06-17",141.4075,143.9509,140.6108,142.8664,11330300.0],["2025-06-18",143.4326,144.1333,141.7626,142.2329,9841900.0],["2025-06-20",142.5496,143.8741,141.9545,143.5382,23705900.0],["2025-06-23",146.0049,146.0337,140.4381,140.9563,10540600.0],["2025-06-24",138.7296,140.5052,137.4051,137.7794,10778400.0],["2025-06-25",137.645,138.4033,136.7812,137.4723,7386100.0],["2025-06-26",137.9234,139.2479,137.6354,138.6336,7415700.0],["2025-06-27",138.7392,138.8544,136.8388,138.0098,9213500.0],["2025-06-30",137.2899,138.3073,136.6756,137.4339,6980300.0],["2025-07-01",137.5778,140.3901,136.7812,139.7182,8508200.0],["2025-07-02",141.1003,142.0601,139.6222,142.0313,8228700.0],["2025-07-03",141.897,142.9911,141.4363,142.4057,5173300.0],["2025-07-07",141.4746,142.2137,139.7278,141.4746,9460900.0],["2025-07-08",141.3979,147.0799,141.3403,147.0799,14082100.0],["2025-07-09",146.792,147.771,146.3504,146.8687,9495900.0],["2025-07-10",146.648,149.0379,145.5826,147.9725,8395100.0],["2025-07-11",148.0877,149.6234,147.3966,149.0667,8333200.0],["2025-07-14",148.6732,148.6732,145.0643,145.5538,10706300.0],["2025-07-15",145.5058,146.1873,144.2101,144.6324,7346300.0],["2025-07-16",144.6996,145.3906,143.2215,143.8933,7923400.0],["2025-07-17",143.1639,145.7362,142.6264,145.2947,8359600.0],["2025-07-18",148.7883,149.6426,140.6396,144.0085,45782600.0],["2025-07-21",145.1219,145.573,143.1351,143.663,17982200.0],["2025-07-22",143.2599,144.8723,142.5112,144.0085,26196500.0],["2025-07-23",144.8436,146.9839,144.4212,146.9647,13162800.0],["2025-07-24",146.552,149.7289,146.0817,149.5658,15701000.0],["2025-07-25",149.5658,149.9209,147.771,148.6156,7875500.0],["2025-07-28",149.153,150.2568,148.7211,149.9977,8755400.0],["2025-07-29",150.3816,150.8903,149.201,150.7175,6446000.0],["2025-07-30",149.8633,150.0265,146.5616,147.387,9191700.0],["2025-07-31",145.8897,147.7421,145.0643,145.5442,10237100.0],["2025-08-01",146.408,148.4332,144.3061,145.3138,10706500.0],["2025-08-04",145.1699,145.9665,143.7974,144.9683,10116600.0],["2025-08-05",144.9587,146.9455,143.8741,146.8879,8604100.0],["2025-08-06",148.27,148.9227,146.1009,146.6384,7840900.0],["2025-08-07",147.6078,148.9131,146.6864,147.0031,6510400.0],["2025-08-08",147.7997,149.489,147.3294,148.7787,6332800.0],["2025-08-11",149.0955,149.6618,146.8399,147.2814,6169700.0],["2025-08-12",147.8957,149.7769,147.1951,148.2316,6641600.0],["2025-08-13",148.3564,149.7385,148.0013,149.6042,6581900.0],["2025-08-14",149.441,149.441,147.9053,148.9227,7337300.0],["2025-08-15",149.2298,152.1668,149.0475,150.2568,11617000.0],["2025-08-18",149.8537,150.1992,148.5292,149.0763,8174300.0],["2025-08-19",148.9307,149.3965,147.3682,147.5138,8567500.0],["2025-08-20",147.9214,148.9598,147.4458,148.6978,8076300.0],["2025-08-21",148.3096,151.0755,148.2222,150.959,7533600.0],["2025-08-22",150.7358,154.1034,150.7358,153.5114,9084300.0],["2025-08-25",153.2397,153.6473,152.5312,153.5308,7030000.0],["2025-08-26",152.8612,155.2777,151.9295,152.7156,10270000.0],["2025-08-27",152.7544,155.268,152.57,154.5401,7483000.0],["2025-08-28",154.3169,154.8118,153.1911,154.6178,6502000.0],["2025-08-29",154.9865,156.3452,154.7439,155.86,6934800.0],["2025-09-02",155.7435,157.0828,154.676,157.0536,8947300.0],["2025-09-03",155.2777,157.0731,152.3856,153.3949,9556100.0],["2025-09-04",153.3949,154.938,152.8515,153.0359,7243000.0],["2025-09-05",151.4539,152.0945,148.9598,149.1248,11011700.0],["2025-09-08",149.3674,150.4544,148.3678,149.4548,9462000.0],["2025-09-09",150.3379,152.3565,150.0371,150.2797,7769200.0],["2025-09-10",150.4738,153.2591,150.4252,153.1329,7440800.0],["2025-09-11",151.881,154.2295,151.4054,153.5793,6417400.0],["2025-09-12",154.1616,155.0642,152.4633,152.473,5546300.0],["2025-09-15",152.735,153.6473,151.881,152.6671,5030500.0],["2025-09-16",153.5793,155.3747,153.4532,154.8312,8011000.0],["2025-09-17",154.5013,155.9279,153.9287,155.365,5736800.0],["2025-09-18",155.3068,155.5591,153.424,154.1519,6244200.0],["2025-09-19",154.3072,154.3072,150.959,151.5995,16734000.0],["2025-09-22",151.0269,152.4827,150.5708,151.4442,5244000.0],["2025-09-23",152.4827,155.1127,152.3565,152.7738,7181400.0],["2025-09-24",153.6473,155.7532,153.5793,154.4819,6285200.0],["2025-09-25",154.7342,156.2579,154.6469,155.9764,6311000.0],["2025-09-26",155.8309,156.5393,154.8021,155.433,7015200.0],["2025-09-29",154.4334,154.4334,150.9687,151.4928,8315100.0],["2025-09-30",150.3185,151.1337,149.3868,150.7067,7755700.0],["2025-10-01",150.2603,150.5126,148.6687,150.0176,6768400.0],["2025-10-02",149.416,151.978,148.7948,148.8434,7562400.0],["2025-10-03",149.0472,149.7265,147.737,149.0181,7249300.0],["2025-10-06",149.4256,150.0856,148.4066,149.4742,4778900.0],["2025-10-07",149.1151,150.3864,146.815,150.3379,5479600.0],["2025-10-08",149.8041,150.1147,148.329,149.2024,5678000.0],["2025-10-09",149.5809,150.3961,147.0868,147.1644,6178600.0],["2025-10-10",146.2522,146.883,144.4956,144.5053,7796600.0],["2025-10-13",145.5728,147.4944,145.0196,147.4556,5978800.0],["2025-10-14",145.3884,148.9307,145.2429,147.8923,6419400.0],["2025-10-15",148.3872,149.6586,146.5821,147.6205,5824900.0],["2025-10-16",147.6496,148.2222,145.796,147.2323,5276800.0],["2025-10-17",147.7661,149.6391,147.7079,148.5619,7735500.0],["2025-10-20",148.9016,150.1535,148.6589,149.9206,5676500.0],["2025-10-21",150.1729,150.7067,148.6881,149.251,6304900.0],["2025-10-22",150.0856,151.3763,149.0763,150.9784,6036700.0],["2025-10-23",153.5308,153.9093,151.5122,151.9392,9810900.0],["2025-10-24",152.7738,152.9776,150.8426,150.9687,4979900.0],["2025-10-27",151.2016,151.881,150.2991,150.697,4884400.0],["2025-10-28",150.3282,151.6189,149.348,149.5809,5066500.0],["2025-10-29",149.3189,151.5413,149.3189,150.5223,7344400.0],["2025-10-30",150.6485,150.6485,148.7172,148.9889,8971200.0],["2025-10-31",151.1337,154.4819,150.532,153.065,11136100.0],["2025-11-03",152.7641,153.065,149.0375,149.4936,8512200.0],["2025-11-04",148.9016,149.2218,147.6593,148.8627,6976800.0],["2025-11-05",148.9986,149.8429,148.1543,148.1543,5894700.0],["2025-11-06",148.3969,150.2214,148.1737,148.426,6466300.0],["2025-11-07",148.9016,151.5607,148.9016,150.4447,9835900.0],["2025-11-10",150.8329,151.3763,147.8729,151.0561,8436800.0],["2025-11-11",152.1236,153.327,151.2987,151.6286,6361400.0],["2025-11-12",150.9881,151.1919,147.5914,148.7948,11670900.0],["2025-11-13",149.4548,151.5898,149.3868,150.9881,7998700.0],["2025-11-14",151.619,153.2882,150.2409,152.9679,8484800.0],["2025-11-17",153.065,153.2299,149.8818,150.2506,8745000.0],["2025-11-18",149.652,151.3987,148.9258,150.751,10813400.0],["2025-11-19",148.337,149.1221,147.444,148.8669,7539900.0],["2025-11-20",149.6912,150.1818,147.2477,147.5028,7623400.0],["2025-11-21",147.6304,148.1898,145.972,147.179,9248400.0],["2025-11-24",147.022,147.3164,144.9809,146.9533,14181100.0],["2025-11-25",146.1192,147.1005,145.5009,145.7561,11447900.0],["2025-11-26",145.4911,147.6501,145.4323,146.7178,7578900.0],["2025-11-28",146.6687,148.6903,146.4725,148.3075,3848600.0],["2025-12-01",148.916,151.0749,148.6706,149.6912,8209000.0],["2025-12-02",149.1809,149.6127,146.4725,147.444,9196300.0],["2025-12-03",148.2192,149.652,148.1603,148.7589,8060200.0],["2025-12-04",148.916,150.0837,148.3959,149.4164,7254700.0],["2025-12-05",149.1613,149.7795,147.0318,147.1986,12659800.0],["2025-12-08",146.4626,147.2673,144.9023,145.9327,10237200.0],["2025-12-09",146.2664,147.2968,145.4519,145.7168,8916700.0],["2025-12-10",146.3939,148.965,145.9229,148.5823,10976300.0],["2025-12-11",148.0131,149.1024,147.2968,147.9052,8414200.0],["2025-12-12",148.3272,148.7197,146.8356,147.1888,5848100.0],["2025-12-15",147.0416,147.2968,145.658,147.0024,7503000.0],["2025-12-16",145.7659,146.0407,143.7542,144.0093,11290500.0],["2025-12-17",144.7453,147.0711,144.5981,146.7276,8805300.0],["2025-12-18",146.0701,146.4823,144.3332,144.9318,6998800.0],["2025-12-19",145.1967,146.2271,144.4411,144.9907,21701400.0],["2025-12-22",146.0309,147.6795,145.9229,147.0024,8143600.0],["2025-12-23",147.2379,148.2585,147.0514,147.6991,4663700.0],["2025-12-24",147.5715,148.1702,147.2968,147.6893,2227600.0],["2025-12-26",147.5716,148.3174,146.8552,147.2183,3706900.0],["2025-12-29",148.18,148.808,147.2869,148.1702,5589100.0],["2025-12-30",148.6706,149.8188,148.6412,149.4655,5150500.0],["2025-12-31",149.544,149.701,148.8374,149.5636,4953100.0],["2026-01-02",149.3281,152.9884,148.4253,152.9884,6862100.0],["2026-01-05",162.6545,162.6545,156.3348,160.79,35094900.0],["2026-01-06",161.8008,161.9676,153.1945,153.6165,20564900.0],["2026-01-07",154.4997,155.059,152.0071,152.3015,13537900.0],["2026-01-08",152.5959,157.4437,152.3114,156.2759,12929600.0],["2026-01-09",157.5614,159.6615,156.953,159.0825,12549600.0],["2026-01-12",159.6615,160.5054,157.7086,159.3082,9796800.0],["2026-01-13",160.4171,163.0274,160.2503,160.8096,12068600.0],["2026-01-14",161.0353,166.2069,161.0353,164.1167,16414900.0],["2026-01-15",162.6741,164.205,162.0167,163.0569,8097400.0],["2026-01-16",163.4788,164.1657,162.7134,163.155,9745800.0],["2026-01-20",163.5966,164.519,162.0657,162.2129,11142500.0],["2026-01-21",163.8812,165.3335,162.9587,163.6162,10918500.0],["2026-01-22",163.155,164.4307,162.6349,163.5475,8957400.0],["2026-01-23",164.8134,165.2943,163.3316,163.6064,8368700.0],["2026-01-26",165.1863,165.2648,163.6555,164.3718,8912600.0],["2026-01-27",164.6368,166.1873,163.5377,165.8929,9784900.0],["2026-01-28",166.7859,167.2373,165.0587,166.7564,9200200.0],["2026-01-29",169.4256,171.6532,167.8457,167.9929,16786600.0],["2026-01-30",169.3962,173.9888,168.0714,173.5963,22946600.0],["2026-02-02",170.2009,172.978,169.4256,170.7798,14235300.0],["2026-02-03",170.6327,175.4804,170.5051,174.715,18425400.0],["2026-02-04",175.5393,179.18,175.5393,177.8454,16170500.0],["2026-02-05",176.2851,177.0898,174.0967,175.8827,10474100.0],["2026-02-06",176.9328,178.6992,176.1575,177.4823,9901800.0],["2026-02-09",177.6295,179.4057,176.5893,179.1898,12021300.0],["2026-02-10",179.3174,179.5333,177.4823,178.8562,7458200.0],["2026-02-11",180.5048,183.0366,180.1221,182.3497,10502100.0],["2026-02-12",182.3301,182.3301,178.6893,178.9935,9673700.0],["2026-02-13",179.1309,181.388,178.3263,180.3085,9034700.0],["2026-02-17",181.6364,182.1318,177.1177,178.9113,9849000.0],["2026-02-18",181.567,182.2507,180.3283,182.2012,10313400.0],["2026-02-19",183.6083,186.1946,183.0633,183.1029,10773300.0],["2026-02-20",182.9146,183.2119,180.6653,182.2606,9566200.0],["2026-02-23",182.9939,184.9361,182.3796,183.2318,7047200.0],["2026-02-24",183.6083,184.2722,182.1814,183.6578,7451800.0],["2026-02-25",184.1533,184.292,180.8535,182.548,9440700.0],["2026-02-26",181.24,184.5695,180.1103,182.4886,7133800.0],["2026-02-27",184.3119,185.8478,182.1021,185.065,12035500.0],["2026-03-02",188.6026,189.7025,185.5208,187.8792,15809100.0],["2026-03-03",188.7908,189.8214,185.719,187.0567,14004200.0],["2026-03-04",185.7487,186.7495,182.4786,184.3416,11054400.0],["2026-03-05",184.9064,188.2458,184.7974,188.1765,13567200.0],["2026-03-06",189.1476,190.6637,186.4126,188.2161,13073100.0],["2026-03-09",189.2665,189.9106,186.4027,187.7206,15987500.0],["2026-03-10",186.918,187.463,183.9551,184.5992,11999600.0],["2026-03-11",184.8965,190.1187,184.7974,190.0493,11371700.0],["2026-03-12",190.8321,197.075,190.0295,195.1823,27151800.0],["2026-03-13",194.2211,195.8363,192.923,195.0337,13017000.0],["2026-03-16",194.8157,196.0444,193.8049,195.0535,12683900.0],["2026-03-17",195.6976,198.7595,194.6769,196.1732,14018600.0],["2026-03-18",197.4119,198.9082,196.7083,196.8074,13305000.0],["2026-03-19",197.9767,200.6026,197.1939,199.6117,16918400.0],["2026-03-20",199.5721,203.2187,199.1757,199.8991,35849500.0],["2026-03-23",196.8272,203.4961,195.5786,203.3475,15735700.0],["2026-03-24",204.1799,207.8859,203.9421,204.9132,16695500.0],["2026-03-25",204.1303,205.3591,202.7629,203.288,8865000.0],["2026-03-26",204.1601,207.3112,203.298,205.9041,11085600.0],["2026-03-27",206.2608,210.5317,204.3781,209.2336,13907800.0],["2026-03-30",211.3244,212.7613,208.3814,208.7976,10409000.0],["2026-03-31",208.9859,211.1659,200.127,205.0222,17403900.0],["2026-04-01",200.1567,202.9214,193.141,195.6183,23051900.0],["2026-04-02",200.672,203.615,196.2426,197.1641,11528000.0],["2026-04-06",196.6984,197.9569,194.5679,197.0551,8245700.0],["2026-04-07",198.1551,202.7628,197.4317,199.7108,11672600.0],["2026-04-08",189.6727,191.4168,186.8883,191.1393,17195400.0],["2026-04-09",192.5464,194.885,187.5522,188.6323,11634000.0],["2026-04-10",187.9882,189.2268,184.7776,186.8387,11151400.0],["2026-04-13",189.7124,190.8619,187.9981,190.0394,12000200.0],["2026-04-14",186.8883,187.4531,182.9246,185.3226,12111000.0],["2026-04-15",184.6686,185.5406,182.3696,183.2318,8661600.0],["2026-04-16",183.9353,186.5216,183.6578,186.4423,8013200.0],["2026-04-17",180.2392,182.6273,176.1268,182.3201,15720600.0],["2026-04-20",182.8255,184.5794,181.1706,181.5868,9661100.0],["2026-04-21",182.3003,184.6785,180.6851,184.292,9799000.0],["2026-04-22",185.5703,187.7008,184.4308,184.629,8708300.0],["2026-04-23",185.4217,186.7099,183.8164,185.8973,6684700.0],["2026-04-24",183.5488,184.728,181.5373,183.529,9626700.0],["2026-04-27",184.5001,186.6603,182.003,183.1029,10836600.0],["2026-04-28",186.5712,188.2359,184.8569,186.6504,10754900.0],["2026-04-29",188.4044,190.8718,187.7801,190.4754,8644600.0],["2026-04-30",188.5233,192.3681,186.7892,191.5555,11748600.0],["2026-05-01",189.5638,192.3284,188.0278,188.8998,10435900.0],["2026-05-04",189.1178,191.9519,186.264,190.5349,8229500.0],["2026-05-05",189.4845,191.9122,188.7215,190.8916,5642800.0],["2026-05-06",183.9056,185.0848,181.4778,183.4795,11082900.0],["2026-05-07",179.932,181.7751,177.9006,180.8436,12194000.0],["2026-05-08",180.3878,181.0715,179.0996,179.9716,13053000.0],["2026-05-11",181.3391,183.5191,181.3391,183.0633,12042100.0],["2026-05-12",184.8073,185.1938,182.984,184.2623,8995100.0],["2026-05-13",184.1236,184.3218,182.2904,184.3119,7554700.0],["2026-05-14",184.5001,185.8676,183.5687,184.946,6222400.0],["2026-05-15",186.8883,189.7619,186.1946,189.3656,11210800.0],["2026-05-18",189.4349,194.4193,187.3143,194.34,9869700.0],["2026-05-19",194.93,198.87,193.47,197.25,11819200.0],["2026-05-20",196.25,198.19,191.27,191.33,14564900.0],["2026-05-21",193.79,194.16,189.0,191.01,9051200.0],["2026-05-22",190.37,192.0,189.8,191.43,7209600.0],["2026-05-26",190.0,190.49,183.9,184.71,14264600.0],["2026-05-27",181.85,183.72,180.67,182.4,9442800.0],["2026-05-28",183.71,185.26,182.09,183.03,8725400.0],["2026-05-29",182.72,182.97,180.4,182.46,13886500.0],["2026-06-01",184.38,187.94,184.02,185.83,8850500.0],["2026-06-02",184.88,188.45,184.88,187.55,6549800.0],["2026-06-03",188.89,191.48,187.96,189.71,7983700.0],["2026-06-04",189.0,190.1,187.67,188.35,5163200.0],["2026-06-05",189.06,189.61,186.59,187.31,6310900.0],["2026-06-08",188.7,191.03,188.5,189.24,6113000.0],["2026-06-09",188.5,189.38,185.47,186.76,8469900.0],["2026-06-10",189.19,192.69,188.23,189.8,10041800.0],["2026-06-11",191.81,192.25,185.55,185.82,9274100.0],["2026-06-12",185.08,188.4,184.36,187.22,8703400.0],["2026-06-15",178.9,181.67,177.76,180.4,10184900.0],["2026-06-16",178.62,180.25,178.33,180.11,6663500.0],["2026-06-17",179.01,180.08,177.1,177.58,8430000.0],["2026-06-18",175.64,175.64,172.23,173.63,19146100.0],["2026-06-22",174.08,175.45,172.86,175.06,11108900.0],["2026-06-23",175.78,176.4,174.7,175.98,6555300.0],["2026-06-24",173.89,173.99,170.86,171.45,10634600.0],["2026-06-25",170.22,172.77,169.27,172.24,7954200.0],["2026-06-26",172.24,172.25,169.93,171.06,13102200.0],["2026-06-29",171.37,171.6,168.37,168.47,8813700.0],["2026-06-30",169.7,170.46,165.2,165.76,19428800.0],["2026-07-01",164.78,167.47,164.78,165.69,9175500.0],["2026-07-02",168.28,169.55,167.4,169.2,9561800.0],["2026-07-06",168.86,169.26,167.1601,168.1,9974283.437759],["2026-07-07",170.14,174.61,170,174.01,9740850.680843],["2026-07-08",176.8,178.58,174.95,175.97,9919383.345659],["2026-07-09",174.63,175.59,173.9,174.05,6583300.614623],["2026-07-10",174.965,176.42,173.51,176.4,5996592.661215],["2026-07-13",179.015,182.3799,179.015,182.2,7664633.303835],["2026-07-14",182.75,183.3605,180.63,181.76,6815665.865319],["2026-07-15",182.17,182.4009,178.575,181.6,6659108.766493],["2026-07-16",182.57,184.83,181.95,183.86,6249925.016028],["2026-07-17",187.47,188.15,185.5,187.38,7053752.522451],["2026-07-20",186.29,190.35,185.93,189.71,7756978.7787],["2026-07-21",190.5,191.26,189.32,191.07,6887831.083193],["2026-07-22",193.4,193.7,191.94,192.98,6130142.301676],["2026-07-23",196.3,197.69,194.02,194.42,8142563.102551],["2026-07-24",194.46,196.87,193.8,194.79,6697815.891708],["2026-07-27",188.67,192.49,188.67,190,7368243.734868],["2026-07-28",191.47,191.97,186.73,187.58,7362955.398806],["2026-07-29",192.5,193.56,190.7838,191.86,8100076.261676],["2026-07-30",189.91,193.119,189.31,192.31,6621637.521329],["2026-07-31",195.11,197.5525,191.54,196.83,9922939.108102],["2026-08-03",195.38,195.86,191.81,193.18,9540951.198376],["2026-08-04",190.15,191.47,186.3401,190.4,9448033.235509],["2026-08-05",191.19,191.38,186.27,186.41,8246479.343666],["2026-08-06",188.97,189.7849,187.02,189.23,7142848.862218],["2026-08-07",186.21,187.75,185.87,186.56,7095350.774061],["2026-08-10",188.88,193.04,188.88,192.74,2129383.701603],["2026-08-11",194.25,197.46,194.25,196.66,6053637.780995],["2026-08-12",195.22,197.395,194.58,196.6,5836154.195147],["2026-08-13",195,198.1,193.75,197.7,5907495.897129],["2026-08-14",198.87,201.63,198.355,200,7907469.065808],["2026-08-17",200.725,203.68,199.8,202.7,8350835.58345],["2026-08-18",205.03,206.22,203.71,205.74,7695697.195844],["2026-08-19",205.05,207.68,204.26,205.76,8665021.586161],["2026-08-20",208.9,208.98,205.52,205.77,8189382.441611],["2026-08-21",205.925,207.824,205.0051,205.27,7359134.596164],["2026-08-24",203.67,205.3,201.75,203.09,5853871.129879],["2026-08-25",201.03,202.055,199.79,199.89,8165442.919079],["2026-08-26",198.73,202.39,198.1173,200.21,6863142.109251],["2026-08-27",199.57,200.88,197.82,199.77,8114861.936073],["2026-08-28",199.98,202.24,199.555,201.86,5275862.857645],["2026-08-31",206.08,208.4152,203.8355,206.14,12053386.535433],["2026-09-01",209,211.08,207.8,211.05,8552172.764577],["2026-09-02",210.49,212.79,209.46,211.78,7595410.698437],["2026-09-03",212.38,213.2,211.17,211.32,6668337.609857],["2026-09-04",209.51,209.8612,207.12,208.6,5458444.043827],["2026-09-08",211.25,213.31,209.18,209.8,7699012.715413],["2026-09-09",212.875,215.28,212.23,213.81,8363477.672666],["2026-09-10",217.4,217.4,211.34,212.76,9625564.241363],["2026-09-11",212.02,215.55,212.02,214.06,6570351.816607],["2026-09-14",217,217.65,211.27,212.17,9366037.730406]]}