{"t":"GD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.1632,0.1688,0.1632,0.1674,2648000.0],["1962-01-03",0.1688,0.1751,0.1688,0.173,2092000.0],["1962-01-04",0.173,0.1807,0.173,0.1737,2884000.0],["1962-01-05",0.1737,0.1779,0.1737,0.1744,1532000.0],["1962-01-08",0.1744,0.1779,0.1716,0.1772,1676000.0],["1962-01-09",0.1772,0.1807,0.1751,0.1779,1604000.0],["1962-01-10",0.1779,0.1814,0.1765,0.18,2020000.0],["1962-01-11",0.18,0.1892,0.1786,0.1892,2324000.0],["1962-01-12",0.1899,0.1934,0.1899,0.1906,2660000.0],["1962-01-15",0.1906,0.1913,0.1863,0.1863,1468000.0],["1962-01-16",0.1849,0.1849,0.1772,0.1821,1724000.0],["1962-01-17",0.1814,0.1814,0.1723,0.1772,1200000.0],["1962-01-18",0.1772,0.1835,0.1765,0.1821,1016000.0],["1962-01-19",0.1821,0.1863,0.1786,0.1863,1140000.0],["1962-01-22",0.1863,0.1884,0.1821,0.1842,696000.0],["1962-01-23",0.1842,0.1856,0.1814,0.1835,324000.0],["1962-01-24",0.1835,0.1835,0.1786,0.1821,512000.0],["1962-01-25",0.1828,0.1892,0.1828,0.1877,780000.0],["1962-01-26",0.1877,0.1913,0.1849,0.1899,1492000.0],["1962-01-29",0.1899,0.1913,0.1885,0.1892,560000.0],["1962-01-30",0.1892,0.1906,0.1877,0.1885,572000.0],["1962-01-31",0.1892,0.2011,0.1892,0.1997,3516000.0],["1962-02-01",0.2011,0.206,0.2011,0.2039,2516000.0],["1962-02-02",0.2039,0.2053,0.1983,0.2025,1716000.0],["1962-02-05",0.2025,0.2039,0.1997,0.2025,912000.0],["1962-02-06",0.2025,0.2025,0.199,0.2018,444000.0],["1962-02-07",0.2011,0.2011,0.1934,0.1962,1020000.0],["1962-02-08",0.1962,0.1962,0.1892,0.1892,812000.0],["1962-02-09",0.1892,0.192,0.1856,0.192,688000.0],["1962-02-12",0.1906,0.1906,0.1863,0.1899,384000.0],["1962-02-13",0.1899,0.1948,0.1892,0.1934,476000.0],["1962-02-14",0.1934,0.1934,0.1892,0.1899,292000.0],["1962-02-15",0.1899,0.1913,0.1885,0.1885,376000.0],["1962-02-16",0.1884,0.1892,0.1856,0.1877,688000.0],["1962-02-19",0.1877,0.1877,0.1856,0.187,416000.0],["1962-02-20",0.1934,0.2004,0.1934,0.1962,1884000.0],["1962-02-21",0.1962,0.1969,0.1877,0.1913,1224000.0],["1962-02-23",0.1913,0.1913,0.187,0.1885,436000.0],["1962-02-26",0.187,0.187,0.1765,0.1807,1548000.0],["1962-02-27",0.1807,0.1807,0.1772,0.1772,704000.0],["1962-02-28",0.1765,0.1765,0.1744,0.1751,660000.0],["1962-03-01",0.1758,0.1807,0.1758,0.1786,544000.0],["1962-03-02",0.1793,0.187,0.1793,0.1835,616000.0],["1962-03-05",0.1814,0.1814,0.1793,0.1807,256000.0],["1962-03-06",0.1807,0.1821,0.1744,0.1779,528000.0],["1962-03-07",0.1779,0.1786,0.1751,0.1772,240000.0],["1962-03-08",0.1772,0.1786,0.1751,0.1765,336000.0],["1962-03-09",0.1765,0.1772,0.1751,0.1751,348000.0],["1962-03-12",0.1744,0.1744,0.1723,0.1723,528000.0],["1962-03-13",0.1723,0.1723,0.1695,0.1716,520000.0],["1962-03-14",0.1716,0.1758,0.1709,0.173,396000.0],["1962-03-15",0.1737,0.1765,0.1737,0.1744,192000.0],["1962-03-16",0.1737,0.1737,0.1709,0.173,252000.0],["1962-03-19",0.1716,0.1716,0.1702,0.1702,276000.0],["1962-03-20",0.1702,0.1702,0.1681,0.1688,788000.0],["1962-03-21",0.1695,0.1828,0.1695,0.18,1216000.0],["1962-03-22",0.18,0.1807,0.1744,0.1765,508000.0],["1962-03-23",0.1765,0.1765,0.1744,0.1744,300000.0],["1962-03-26",0.1744,0.1779,0.1744,0.1744,324000.0],["1962-03-27",0.1744,0.1758,0.1688,0.1716,1068000.0],["1962-03-28",0.1723,0.1772,0.1723,0.1758,532000.0],["1962-03-29",0.1758,0.1772,0.1751,0.1765,260000.0],["1962-03-30",0.1751,0.1751,0.1723,0.173,384000.0],["1962-04-02",0.1723,0.1723,0.1695,0.1709,384000.0],["1962-04-03",0.1709,0.173,0.1695,0.1716,368000.0],["1962-04-04",0.1716,0.1716,0.1695,0.1702,432000.0],["1962-04-05",0.1702,0.1709,0.1639,0.1681,928000.0],["1962-04-06",0.1681,0.1772,0.1681,0.1765,744000.0],["1962-04-09",0.1765,0.1765,0.1716,0.173,288000.0],["1962-04-10",0.173,0.173,0.1716,0.1716,240000.0],["1962-04-11",0.1723,0.1765,0.1723,0.1723,396000.0],["1962-04-12",0.1723,0.1821,0.1709,0.1793,1172000.0],["1962-04-13",0.1793,0.1835,0.1793,0.1807,1052000.0],["1962-04-16",0.1807,0.1828,0.1737,0.1751,2048000.0],["1962-04-17",0.1737,0.1737,0.1695,0.1737,660000.0],["1962-04-18",0.1737,0.1758,0.1723,0.1744,392000.0],["1962-04-19",0.1744,0.1751,0.1723,0.1751,268000.0],["1962-04-23",0.1751,0.1758,0.1716,0.173,300000.0],["1962-04-24",0.173,0.1779,0.1709,0.173,716000.0],["1962-04-25",0.173,0.1751,0.1716,0.1737,416000.0],["1962-04-26",0.1737,0.1786,0.1723,0.1751,924000.0],["1962-04-27",0.1758,0.1786,0.1758,0.1765,800000.0],["1962-04-30",0.1765,0.1786,0.1716,0.1737,604000.0],["1962-05-01",0.1737,0.1751,0.1688,0.1744,636000.0],["1962-05-02",0.1744,0.1751,0.1716,0.1716,456000.0],["1962-05-03",0.1716,0.1751,0.1716,0.1744,424000.0],["1962-05-04",0.1744,0.1744,0.1709,0.1723,180000.0],["1962-05-07",0.1723,0.173,0.1695,0.1695,268000.0],["1962-05-08",0.1695,0.1716,0.1681,0.1681,400000.0],["1962-05-09",0.1646,0.1646,0.1583,0.1597,1300000.0],["1962-05-10",0.1597,0.1604,0.1527,0.1562,1128000.0],["1962-05-11",0.1562,0.1604,0.1548,0.1562,540000.0],["1962-05-14",0.1562,0.1639,0.1555,0.1639,792000.0],["1962-05-15",0.1639,0.1695,0.1625,0.166,1036000.0],["1962-05-16",0.166,0.1688,0.1639,0.1667,424000.0],["1962-05-17",0.166,0.166,0.1625,0.1639,40000.0],["1962-05-18",0.1639,0.1653,0.1618,0.1646,208000.0],["1962-05-21",0.1646,0.1646,0.159,0.159,212000.0],["1962-05-22",0.159,0.1604,0.1541,0.1541,384000.0],["1962-05-23",0.1541,0.1625,0.1513,0.152,1064000.0],["1962-05-24",0.152,0.1576,0.152,0.1527,720000.0],["1962-05-25",0.1527,0.1541,0.1464,0.1485,904000.0],["1962-05-28",0.1471,0.1471,0.1352,0.1352,1700000.0],["1962-05-29",0.1352,0.1457,0.1149,0.1429,3132000.0],["1962-05-31",0.1436,0.1499,0.1436,0.1443,1748000.0],["1962-06-01",0.1443,0.1492,0.1401,0.1457,772000.0],["1962-06-04",0.1429,0.1429,0.1352,0.1373,588000.0],["1962-06-05",0.1373,0.1394,0.1296,0.1352,772000.0],["1962-06-06",0.1352,0.1443,0.1352,0.1387,564000.0],["1962-06-07",0.1387,0.1394,0.1345,0.1366,352000.0],["1962-06-08",0.1366,0.1373,0.1331,0.1359,248000.0],["1962-06-11",0.1345,0.1345,0.1317,0.1317,252000.0],["1962-06-12",0.1303,0.1303,0.124,0.1247,504000.0],["1962-06-13",0.1247,0.1282,0.1219,0.1219,812000.0],["1962-06-14",0.1219,0.1317,0.1198,0.1212,772000.0],["1962-06-15",0.1212,0.1261,0.1177,0.1261,944000.0],["1962-06-18",0.1261,0.1289,0.1212,0.1254,512000.0],["1962-06-19",0.1254,0.1254,0.1212,0.1219,232000.0],["1962-06-20",0.1219,0.1254,0.1191,0.1191,316000.0],["1962-06-21",0.1191,0.1198,0.1163,0.1163,552000.0],["1962-06-22",0.1163,0.1191,0.1135,0.1135,620000.0],["1962-06-25",0.1135,0.1156,0.1121,0.1156,792000.0],["1962-06-26",0.1156,0.1198,0.1142,0.1142,412000.0],["1962-06-27",0.1142,0.1163,0.1121,0.1163,412000.0],["1962-06-28",0.1191,0.1331,0.1191,0.1317,1532000.0],["1962-06-29",0.1317,0.1373,0.1317,0.1331,1168000.0],["1962-07-02",0.1317,0.1317,0.1205,0.1247,988000.0],["1962-07-03",0.1247,0.1268,0.1233,0.1254,468000.0],["1962-07-05",0.1247,0.1247,0.1219,0.1233,224000.0],["1962-07-06",0.1226,0.1226,0.1191,0.1205,408000.0],["1962-07-09",0.1205,0.1226,0.1184,0.1219,252000.0],["1962-07-10",0.1254,0.1352,0.1254,0.1261,1240000.0],["1962-07-11",0.1261,0.1303,0.1254,0.1303,520000.0],["1962-07-12",0.1317,0.1345,0.1317,0.1324,804000.0],["1962-07-13",0.1324,0.1324,0.1296,0.1317,440000.0],["1962-07-16",0.1317,0.1324,0.1296,0.1324,248000.0],["1962-07-17",0.1324,0.1338,0.1275,0.1275,492000.0],["1962-07-18",0.1261,0.1261,0.124,0.124,260000.0],["1962-07-19",0.124,0.1282,0.1219,0.1282,400000.0],["1962-07-20",0.1282,0.1296,0.1261,0.1282,260000.0],["1962-07-23",0.1282,0.1282,0.1247,0.1247,252000.0],["1962-07-24",0.124,0.124,0.1226,0.1226,344000.0],["1962-07-25",0.1226,0.1233,0.1212,0.1233,224000.0],["1962-07-26",0.1233,0.1254,0.1233,0.124,216000.0],["1962-07-27",0.124,0.1289,0.1226,0.1275,504000.0],["1962-07-30",0.1275,0.1331,0.1268,0.1317,412000.0],["1962-07-31",0.1317,0.1373,0.131,0.1359,1000000.0],["1962-08-01",0.1359,0.1366,0.1324,0.1345,488000.0],["1962-08-02",0.1345,0.1429,0.1331,0.1415,1736000.0],["1962-08-03",0.1415,0.145,0.1415,0.1429,884000.0],["1962-08-06",0.1429,0.1471,0.1387,0.1394,1820000.0],["1962-08-07",0.1394,0.1408,0.1373,0.138,716000.0],["1962-08-08",0.138,0.1394,0.1352,0.1394,488000.0],["1962-08-09",0.1394,0.1401,0.1373,0.1373,176000.0],["1962-08-10",0.1373,0.1387,0.1359,0.1359,272000.0],["1962-08-13",0.1359,0.138,0.1352,0.1373,400000.0],["1962-08-14",0.1373,0.1387,0.1352,0.1373,404000.0],["1962-08-15",0.1373,0.1415,0.1366,0.1415,1108000.0],["1962-08-16",0.1415,0.1457,0.1401,0.1415,1164000.0],["1962-08-17",0.1415,0.1471,0.1408,0.1464,924000.0],["1962-08-20",0.1464,0.1506,0.145,0.1471,1108000.0],["1962-08-21",0.1471,0.1471,0.1422,0.1443,456000.0],["1962-08-22",0.1443,0.145,0.1429,0.1429,324000.0],["1962-08-23",0.1429,0.1464,0.1401,0.1415,556000.0],["1962-08-24",0.1408,0.1408,0.138,0.1401,348000.0],["1962-08-27",0.1408,0.1443,0.1408,0.1429,324000.0],["1962-08-28",0.1429,0.1429,0.1373,0.1373,192000.0],["1962-08-29",0.1373,0.1387,0.1359,0.1373,228000.0],["1962-08-30",0.1373,0.1394,0.1366,0.1373,156000.0],["1962-08-31",0.1373,0.1422,0.1373,0.1401,156000.0],["1962-09-04",0.1401,0.1415,0.1359,0.1359,308000.0],["1962-09-05",0.1359,0.138,0.1317,0.1324,484000.0],["1962-09-06",0.1324,0.1366,0.1303,0.1352,392000.0],["1962-09-07",0.1352,0.1359,0.1324,0.1338,360000.0],["1962-09-10",0.1338,0.1338,0.1303,0.1338,368000.0],["1962-09-11",0.1338,0.1359,0.1324,0.1338,296000.0],["1962-09-12",0.1338,0.1443,0.1338,0.1429,720000.0],["1962-09-13",0.1429,0.1429,0.1387,0.1401,436000.0],["1962-09-14",0.1401,0.1415,0.138,0.138,356000.0],["1962-09-17",0.138,0.1415,0.1373,0.1401,212000.0],["1962-09-18",0.1408,0.145,0.1408,0.1408,560000.0],["1962-09-19",0.1408,0.1422,0.1373,0.1373,336000.0],["1962-09-20",0.1373,0.1373,0.1338,0.1338,288000.0],["1962-09-21",0.1338,0.1345,0.1317,0.1324,324000.0],["1962-09-24",0.1324,0.1331,0.1296,0.131,400000.0],["1962-09-25",0.131,0.1324,0.1296,0.1317,328000.0],["1962-09-26",0.1317,0.1338,0.1268,0.1268,484000.0],["1962-09-27",0.1268,0.1282,0.124,0.124,352000.0],["1962-09-28",0.1247,0.1261,0.1247,0.1254,272000.0],["1962-10-01",0.1254,0.1268,0.1212,0.1212,332000.0],["1962-10-02",0.1219,0.1268,0.1219,0.1233,356000.0],["1962-10-03",0.124,0.1282,0.124,0.1254,296000.0],["1962-10-04",0.1254,0.1275,0.1233,0.1275,316000.0],["1962-10-05",0.1289,0.1359,0.1289,0.1359,656000.0],["1962-10-08",0.1373,0.1422,0.1373,0.1401,756000.0],["1962-10-09",0.1401,0.1408,0.138,0.1401,428000.0],["1962-10-10",0.1401,0.1415,0.1359,0.1359,528000.0],["1962-10-11",0.1359,0.1373,0.1338,0.1345,292000.0],["1962-10-12",0.1345,0.1485,0.1324,0.1464,1000000.0],["1962-10-15",0.1464,0.1485,0.1422,0.1457,1788000.0],["1962-10-16",0.1457,0.1464,0.1415,0.1429,528000.0],["1962-10-17",0.1429,0.1492,0.138,0.1464,1680000.0],["1962-10-18",0.1464,0.1471,0.1408,0.1415,604000.0],["1962-10-19",0.1415,0.1422,0.1373,0.1415,748000.0],["1962-10-22",0.1415,0.1422,0.1331,0.1394,1356000.0],["1962-10-23",0.1394,0.1464,0.138,0.1408,2148000.0],["1962-10-24",0.1408,0.1436,0.1345,0.1429,1248000.0],["1962-10-25",0.1429,0.1443,0.1366,0.1415,868000.0],["1962-10-26",0.1415,0.1422,0.1387,0.1408,264000.0],["1962-10-29",0.1408,0.1436,0.1387,0.1387,496000.0],["1962-10-30",0.1387,0.1401,0.138,0.1387,476000.0],["1962-10-31",0.1387,0.1408,0.138,0.138,308000.0],["1962-11-01",0.138,0.1443,0.138,0.1429,732000.0],["1962-11-02",0.1464,0.1555,0.1464,0.1555,4668000.0],["1962-11-05",0.1555,0.1597,0.1555,0.1562,2200000.0],["1962-11-07",0.1562,0.1583,0.1499,0.1555,1840000.0],["1962-11-08",0.1555,0.1576,0.1457,0.1485,3244000.0],["1962-11-09",0.1485,0.1569,0.1485,0.1541,1772000.0],["1962-11-12",0.1541,0.1583,0.1541,0.1562,1272000.0],["1962-11-13",0.1562,0.1583,0.1534,0.1548,1244000.0],["1962-11-14",0.1548,0.159,0.1513,0.1569,1060000.0],["1962-11-15",0.1569,0.1653,0.1541,0.1604,560000.0],["1962-11-16",0.1604,0.1709,0.1597,0.1681,4076000.0],["1962-11-19",0.1681,0.1688,0.1597,0.1618,1992000.0],["1962-11-20",0.1618,0.1737,0.1604,0.1688,4288000.0],["1962-11-21",0.1688,0.1716,0.1674,0.1709,1908000.0],["1962-11-23",0.1709,0.1737,0.1695,0.1716,2000000.0],["1962-11-26",0.1828,0.1877,0.1828,0.1835,11560000.0],["1962-11-27",0.1835,0.187,0.1821,0.1849,3996000.0],["1962-11-28",0.1849,0.1856,0.1793,0.1793,2420000.0],["1962-11-29",0.1793,0.1793,0.1758,0.1779,2016000.0],["1962-11-30",0.1779,0.1786,0.1737,0.1758,1484000.0],["1962-12-03",0.1744,0.1744,0.1723,0.173,744000.0],["1962-12-04",0.173,0.1765,0.1716,0.1744,1212000.0],["1962-12-05",0.1744,0.1814,0.1723,0.1758,3492000.0],["1962-12-06",0.1758,0.1772,0.173,0.1737,720000.0],["1962-12-07",0.1737,0.1751,0.1709,0.1709,564000.0],["1962-12-10",0.1709,0.1716,0.1618,0.1618,1856000.0],["1962-12-11",0.1618,0.1667,0.1604,0.1639,964000.0],["1962-12-12",0.1639,0.1695,0.1632,0.1646,1528000.0],["1962-12-13",0.1646,0.1646,0.1632,0.1632,408000.0],["1962-12-14",0.1632,0.1667,0.1632,0.1646,428000.0],["1962-12-17",0.1646,0.1695,0.1639,0.166,1084000.0],["1962-12-18",0.166,0.1667,0.1639,0.1646,300000.0],["1962-12-19",0.1646,0.166,0.1632,0.1639,308000.0],["1962-12-20",0.1639,0.1646,0.1618,0.1618,632000.0],["1962-12-21",0.1618,0.1653,0.1611,0.1639,620000.0],["1962-12-24",0.1625,0.1625,0.1604,0.1618,484000.0],["1962-12-26",0.1618,0.1625,0.1604,0.1611,256000.0],["1962-12-27",0.1604,0.1604,0.1597,0.1604,480000.0],["1962-12-28",0.1597,0.1597,0.1583,0.159,628000.0],["1962-12-31",0.159,0.1597,0.1583,0.159,1228000.0],["1963-01-02",0.159,0.1611,0.1583,0.1583,256000.0],["1963-01-03",0.1583,0.1639,0.1583,0.1625,748000.0],["1963-01-04",0.1625,0.1646,0.1604,0.1604,468000.0],["1963-01-07",0.1604,0.1618,0.1583,0.1597,424000.0],["1963-01-08",0.1597,0.1604,0.1583,0.159,492000.0],["1963-01-09",0.159,0.1597,0.1527,0.1541,1072000.0],["1963-01-10",0.1541,0.1569,0.152,0.1548,904000.0],["1963-01-11",0.1548,0.1611,0.1541,0.1611,1304000.0],["1963-01-14",0.1611,0.1618,0.1576,0.1576,800000.0],["1963-01-15",0.1576,0.1597,0.1548,0.1555,412000.0],["1963-01-16",0.1555,0.1576,0.1548,0.1555,456000.0],["1963-01-17",0.1555,0.1583,0.1555,0.1569,336000.0],["1963-01-18",0.1569,0.1569,0.1541,0.1541,400000.0],["1963-01-21",0.1541,0.1555,0.1534,0.1548,368000.0],["1963-01-22",0.1548,0.1569,0.1527,0.1527,516000.0],["1963-01-23",0.1527,0.1541,0.1513,0.1534,728000.0],["1963-01-24",0.1534,0.1541,0.152,0.152,436000.0],["1963-01-25",0.152,0.1527,0.1492,0.1513,884000.0],["1963-01-28",0.1513,0.1527,0.1499,0.1506,384000.0],["1963-01-29",0.1506,0.1513,0.1499,0.1499,548000.0],["1963-01-30",0.1499,0.1506,0.1485,0.1492,496000.0],["1963-01-31",0.1492,0.1527,0.1485,0.1499,624000.0],["1963-02-01",0.1506,0.1576,0.1506,0.1576,1072000.0],["1963-02-04",0.1576,0.1611,0.1576,0.1576,740000.0],["1963-02-05",0.1583,0.1639,0.1583,0.1625,1092000.0],["1963-02-06",0.1632,0.1653,0.1632,0.1639,1016000.0],["1963-02-07",0.1639,0.166,0.159,0.1597,1612000.0],["1963-02-08",0.1597,0.1604,0.1576,0.1576,560000.0],["1963-02-11",0.1576,0.1583,0.1513,0.152,832000.0],["1963-02-12",0.152,0.1541,0.152,0.1527,432000.0],["1963-02-13",0.1527,0.1555,0.1527,0.1527,356000.0],["1963-02-14",0.1527,0.1555,0.152,0.152,604000.0],["1963-02-15",0.152,0.1534,0.1513,0.1513,988000.0],["1963-02-18",0.1513,0.1534,0.1499,0.1513,456000.0],["1963-02-19",0.1513,0.1541,0.1485,0.152,1196000.0],["1963-02-20",0.152,0.152,0.1506,0.1513,304000.0],["1963-02-21",0.1513,0.152,0.1499,0.1513,380000.0],["1963-02-25",0.1513,0.152,0.1492,0.1492,224000.0],["1963-02-26",0.1499,0.1534,0.1499,0.1527,432000.0],["1963-02-27",0.1527,0.1534,0.1492,0.1492,268000.0],["1963-02-28",0.1492,0.1506,0.1471,0.1471,568000.0],["1963-03-01",0.1471,0.1478,0.1408,0.1429,1176000.0],["1963-03-04",0.1429,0.1478,0.1429,0.1457,496000.0],["1963-03-05",0.1457,0.1457,0.1436,0.1436,228000.0],["1963-03-06",0.1436,0.1436,0.1415,0.1429,316000.0],["1963-03-07",0.1429,0.1443,0.1422,0.1429,164000.0],["1963-03-08",0.1429,0.1436,0.1415,0.1415,312000.0],["1963-03-11",0.1471,0.152,0.1471,0.152,840000.0],["1963-03-12",0.152,0.152,0.1485,0.1499,340000.0],["1963-03-13",0.1499,0.1506,0.1485,0.1492,272000.0],["1963-03-14",0.1492,0.1527,0.1471,0.1471,440000.0],["1963-03-15",0.1471,0.1471,0.145,0.1457,336000.0],["1963-03-18",0.1457,0.1464,0.145,0.145,200000.0],["1963-03-19",0.145,0.1464,0.145,0.145,192000.0],["1963-03-20",0.145,0.1464,0.145,0.1457,196000.0],["1963-03-21",0.1464,0.1492,0.1464,0.1471,376000.0],["1963-03-22",0.1506,0.1555,0.1506,0.1555,1356000.0],["1963-03-25",0.1562,0.159,0.1562,0.1562,1104000.0],["1963-03-26",0.1562,0.1576,0.1534,0.1548,428000.0],["1963-03-27",0.1548,0.1562,0.1541,0.1548,140000.0],["1963-03-28",0.1548,0.1569,0.1527,0.1527,384000.0],["1963-03-29",0.1527,0.1541,0.1513,0.1527,200000.0],["1963-04-01",0.1527,0.1555,0.1513,0.1513,228000.0],["1963-04-02",0.1513,0.1527,0.1492,0.1492,292000.0],["1963-04-03",0.1492,0.152,0.1492,0.1499,236000.0],["1963-04-04",0.1499,0.152,0.1499,0.1506,248000.0],["1963-04-05",0.1506,0.1541,0.1499,0.1527,480000.0],["1963-04-08",0.1541,0.1569,0.1541,0.1548,756000.0],["1963-04-09",0.1548,0.1555,0.152,0.1534,452000.0],["1963-04-10",0.152,0.152,0.1478,0.1513,520000.0],["1963-04-11",0.1506,0.1506,0.1457,0.1506,260000.0],["1963-04-15",0.1506,0.1513,0.1478,0.1485,480000.0],["1963-04-16",0.1485,0.1506,0.1485,0.1485,524000.0],["1963-04-17",0.1485,0.1506,0.1464,0.1499,548000.0],["1963-04-18",0.1499,0.1555,0.1485,0.1534,952000.0],["1963-04-19",0.1534,0.1583,0.152,0.1576,584000.0],["1963-04-22",0.1576,0.1583,0.1548,0.1548,412000.0],["1963-04-23",0.1548,0.1562,0.152,0.152,184000.0],["1963-04-24",0.1534,0.1562,0.1534,0.1541,644000.0],["1963-04-25",0.1541,0.1604,0.1506,0.1541,1312000.0],["1963-04-26",0.1541,0.1541,0.1513,0.1513,296000.0],["1963-04-29",0.1513,0.1534,0.1499,0.1513,304000.0],["1963-04-30",0.1513,0.1527,0.1499,0.1506,384000.0],["1963-05-01",0.1506,0.1513,0.1478,0.1485,368000.0],["1963-05-02",0.1485,0.1499,0.1478,0.1485,224000.0],["1963-05-03",0.1485,0.1492,0.1457,0.1478,632000.0],["1963-05-06",0.1478,0.1478,0.1443,0.1443,392000.0],["1963-05-07",0.1443,0.145,0.1436,0.1436,308000.0],["1963-05-08",0.1436,0.1457,0.1436,0.1436,528000.0],["1963-05-09",0.1436,0.1499,0.1436,0.1485,688000.0],["1963-05-10",0.1485,0.1499,0.1464,0.1471,352000.0],["1963-05-13",0.1471,0.1478,0.1457,0.1457,328000.0],["1963-05-14",0.1457,0.1464,0.145,0.145,260000.0],["1963-05-15",0.145,0.1471,0.145,0.1457,344000.0],["1963-05-16",0.1457,0.1471,0.1443,0.1443,296000.0],["1963-05-17",0.1443,0.1457,0.1443,0.145,232000.0],["1963-05-20",0.145,0.1457,0.1443,0.1443,324000.0],["1963-05-21",0.1443,0.145,0.1436,0.1436,284000.0],["1963-05-22",0.1436,0.1443,0.1429,0.1429,408000.0],["1963-05-23",0.1429,0.1436,0.1415,0.1415,360000.0],["1963-05-24",0.1415,0.1443,0.1415,0.1436,404000.0],["1963-05-27",0.1436,0.1443,0.1415,0.1422,156000.0],["1963-05-28",0.1422,0.1436,0.1415,0.1415,212000.0],["1963-05-29",0.1415,0.1457,0.1408,0.1457,536000.0],["1963-05-31",0.1443,0.1443,0.1422,0.1429,284000.0],["1963-06-03",0.1422,0.1422,0.1408,0.1415,392000.0],["1963-06-04",0.1415,0.1415,0.1401,0.1408,528000.0],["1963-06-05",0.1408,0.1457,0.1401,0.1443,844000.0],["1963-06-06",0.1443,0.1443,0.1415,0.1422,420000.0],["1963-06-07",0.1422,0.1506,0.1415,0.1485,888000.0],["1963-06-10",0.1485,0.1485,0.1457,0.1457,324000.0],["1963-06-11",0.1457,0.1478,0.1436,0.145,484000.0],["1963-06-12",0.145,0.1471,0.1443,0.1443,380000.0],["1963-06-13",0.1443,0.145,0.1415,0.1415,324000.0],["1963-06-14",0.1415,0.1422,0.1415,0.1415,152000.0],["1963-06-17",0.1422,0.145,0.1422,0.1429,308000.0],["1963-06-18",0.1429,0.1443,0.1422,0.1422,404000.0],["1963-06-19",0.1422,0.1436,0.1415,0.1422,240000.0],["1963-06-20",0.1422,0.1429,0.1401,0.1408,392000.0],["1963-06-21",0.1408,0.1415,0.1401,0.1401,268000.0],["1963-06-24",0.1401,0.1429,0.1401,0.1415,680000.0],["1963-06-25",0.1415,0.1415,0.1373,0.1387,736000.0],["1963-06-26",0.1387,0.1415,0.1359,0.1366,596000.0],["1963-06-27",0.1366,0.1373,0.1296,0.1317,896000.0],["1963-06-28",0.1324,0.1373,0.1324,0.1373,372000.0],["1963-07-01",0.1373,0.1401,0.1373,0.1373,324000.0],["1963-07-02",0.1373,0.138,0.1366,0.138,128000.0],["1963-07-03",0.138,0.145,0.1359,0.145,760000.0],["1963-07-05",0.145,0.1471,0.1429,0.1429,604000.0],["1963-07-08",0.1429,0.1464,0.1429,0.1464,404000.0],["1963-07-09",0.1464,0.1485,0.1436,0.1471,524000.0],["1963-07-10",0.1457,0.1457,0.1429,0.1429,272000.0],["1963-07-11",0.1429,0.1443,0.1408,0.1408,208000.0],["1963-07-12",0.1408,0.1422,0.1394,0.1394,204000.0],["1963-07-15",0.1394,0.1401,0.138,0.1387,292000.0],["1963-07-16",0.1387,0.1401,0.1366,0.1373,268000.0],["1963-07-17",0.1373,0.138,0.1359,0.1359,240000.0],["1963-07-18",0.1359,0.1373,0.1352,0.1352,280000.0],["1963-07-19",0.1352,0.1366,0.1345,0.1345,372000.0],["1963-07-22",0.1345,0.1352,0.1317,0.1324,324000.0],["1963-07-23",0.1324,0.1345,0.1324,0.1324,300000.0],["1963-07-24",0.1331,0.1352,0.1331,0.1352,140000.0],["1963-07-25",0.1373,0.1415,0.1373,0.1373,612000.0],["1963-07-26",0.1394,0.1408,0.1394,0.1401,196000.0],["1963-07-29",0.1401,0.1443,0.1387,0.1415,452000.0],["1963-07-30",0.1415,0.145,0.1394,0.145,424000.0],["1963-07-31",0.145,0.1471,0.1415,0.1443,536000.0],["1963-08-01",0.1429,0.1429,0.1387,0.1394,224000.0],["1963-08-02",0.1394,0.1394,0.138,0.1394,120000.0],["1963-08-05",0.1394,0.1415,0.1387,0.1394,164000.0],["1963-08-06",0.1394,0.1401,0.1373,0.138,236000.0],["1963-08-07",0.138,0.138,0.1373,0.1373,132000.0],["1963-08-08",0.1373,0.1415,0.1366,0.1373,308000.0],["1963-08-09",0.1366,0.1366,0.1352,0.1352,232000.0],["1963-08-12",0.1352,0.1373,0.1352,0.1366,244000.0],["1963-08-13",0.1366,0.1366,0.1338,0.1345,460000.0],["1963-08-14",0.1345,0.1345,0.1331,0.1345,452000.0],["1963-08-15",0.1345,0.1345,0.1331,0.1338,376000.0],["1963-08-16",0.1338,0.1345,0.1317,0.1324,192000.0],["1963-08-19",0.1324,0.1324,0.1317,0.1317,224000.0],["1963-08-20",0.1317,0.1331,0.1317,0.1317,224000.0],["1963-08-21",0.1317,0.1338,0.1317,0.1324,228000.0],["1963-08-22",0.1324,0.1352,0.1324,0.1352,388000.0],["1963-08-23",0.1352,0.1359,0.1338,0.1345,292000.0],["1963-08-26",0.1345,0.1352,0.1324,0.1331,260000.0],["1963-08-27",0.1331,0.1331,0.1317,0.1317,296000.0],["1963-08-28",0.1317,0.1338,0.1317,0.1331,336000.0],["1963-08-29",0.1331,0.1471,0.1324,0.1471,2680000.0],["1963-08-30",0.1471,0.1527,0.1471,0.1506,2900000.0],["1963-09-03",0.1506,0.1541,0.1492,0.1492,1088000.0],["1963-09-04",0.1492,0.152,0.1485,0.1485,616000.0],["1963-09-05",0.1485,0.1492,0.1436,0.1436,652000.0],["1963-09-06",0.1436,0.145,0.1422,0.1429,320000.0],["1963-09-09",0.1429,0.1429,0.1401,0.1408,356000.0],["1963-09-10",0.1408,0.1443,0.1401,0.1429,336000.0],["1963-09-11",0.1429,0.1478,0.1422,0.1443,472000.0],["1963-09-12",0.1443,0.1457,0.1422,0.1422,376000.0],["1963-09-13",0.1422,0.1422,0.1401,0.1422,280000.0],["1963-09-16",0.1422,0.1422,0.1401,0.1408,296000.0],["1963-09-17",0.1401,0.1401,0.1387,0.1387,340000.0],["1963-09-18",0.1387,0.1387,0.1359,0.1359,320000.0],["1963-09-19",0.1359,0.1373,0.1359,0.1366,168000.0],["1963-09-20",0.1366,0.1373,0.1345,0.1345,528000.0],["1963-09-23",0.1338,0.1338,0.1317,0.1317,572000.0],["1963-09-24",0.1317,0.1387,0.1317,0.1345,792000.0],["1963-09-25",0.1345,0.1366,0.1324,0.1331,416000.0],["1963-09-26",0.1331,0.1345,0.1324,0.1338,236000.0],["1963-09-27",0.1338,0.1345,0.1324,0.1331,264000.0],["1963-09-30",0.1345,0.1359,0.1345,0.1352,288000.0],["1963-10-01",0.1352,0.1366,0.1352,0.1352,312000.0],["1963-10-02",0.1352,0.1359,0.1345,0.1359,252000.0],["1963-10-03",0.1359,0.1408,0.1352,0.1394,284000.0],["1963-10-04",0.1387,0.1387,0.1352,0.1352,264000.0],["1963-10-07",0.1352,0.1359,0.1345,0.1352,212000.0],["1963-10-08",0.1352,0.1352,0.1331,0.1338,364000.0],["1963-10-09",0.1338,0.1345,0.1331,0.1331,340000.0],["1963-10-10",0.1331,0.1345,0.1331,0.1331,224000.0],["1963-10-11",0.1331,0.1345,0.1331,0.1338,164000.0],["1963-10-14",0.1338,0.1345,0.1331,0.1331,212000.0],["1963-10-15",0.1331,0.1338,0.1324,0.1331,332000.0],["1963-10-16",0.1331,0.138,0.1324,0.1345,924000.0],["1963-10-17",0.1359,0.1422,0.1359,0.1401,1120000.0],["1963-10-18",0.1401,0.1422,0.1401,0.1408,508000.0],["1963-10-21",0.1408,0.1415,0.1401,0.1408,364000.0],["1963-10-22",0.1408,0.1415,0.1387,0.1401,588000.0],["1963-10-23",0.1401,0.1408,0.1387,0.1401,444000.0],["1963-10-24",0.1401,0.1443,0.1331,0.1436,1172000.0],["1963-10-25",0.145,0.1513,0.145,0.1485,2976000.0],["1963-10-28",0.1485,0.1506,0.1443,0.1457,1176000.0],["1963-10-29",0.1436,0.1436,0.1401,0.1429,740000.0],["1963-10-30",0.1436,0.1464,0.1436,0.1436,656000.0],["1963-10-31",0.145,0.1478,0.145,0.1464,1036000.0],["1963-11-01",0.1464,0.1492,0.1457,0.1464,744000.0],["1963-11-04",0.1464,0.1478,0.1443,0.1457,544000.0],["1963-11-06",0.1457,0.1464,0.1415,0.1443,480000.0],["1963-11-07",0.1443,0.1464,0.1436,0.1436,400000.0],["1963-11-08",0.1436,0.1464,0.1436,0.145,544000.0],["1963-11-11",0.145,0.1457,0.1436,0.1436,356000.0],["1963-11-12",0.1436,0.145,0.1422,0.1422,340000.0],["1963-11-13",0.1422,0.1429,0.1401,0.1401,376000.0],["1963-11-14",0.1401,0.1415,0.1366,0.1373,676000.0],["1963-11-15",0.1373,0.1394,0.1359,0.1373,340000.0],["1963-11-18",0.1373,0.1401,0.1366,0.138,376000.0],["1963-11-19",0.1387,0.1415,0.1387,0.1387,524000.0],["1963-11-20",0.1387,0.1394,0.1373,0.1373,284000.0],["1963-11-21",0.1373,0.1387,0.1373,0.1373,368000.0],["1963-11-22",0.1373,0.138,0.1331,0.1331,740000.0],["1963-11-26",0.1373,0.1422,0.1373,0.1408,920000.0],["1963-11-27",0.1408,0.1415,0.1387,0.1401,436000.0],["1963-11-29",0.1408,0.1506,0.1408,0.1506,1720000.0],["1963-12-02",0.1506,0.1527,0.1478,0.1478,1320000.0],["1963-12-03",0.1471,0.1471,0.1429,0.1436,500000.0],["1963-12-04",0.1436,0.1457,0.1415,0.1436,316000.0],["1963-12-05",0.1436,0.145,0.1422,0.145,464000.0],["1963-12-06",0.145,0.1464,0.1436,0.1436,428000.0],["1963-12-09",0.1436,0.1443,0.1415,0.1415,324000.0],["1963-12-10",0.1415,0.1415,0.1387,0.1387,384000.0],["1963-12-11",0.1387,0.1401,0.138,0.138,212000.0],["1963-12-12",0.138,0.1394,0.1373,0.1373,320000.0],["1963-12-13",0.1373,0.1373,0.1359,0.1373,332000.0],["1963-12-16",0.1373,0.1387,0.1359,0.1359,472000.0],["1963-12-17",0.1359,0.1401,0.1352,0.1366,900000.0],["1963-12-18",0.1366,0.1366,0.1345,0.1352,632000.0],["1963-12-19",0.1345,0.1345,0.1331,0.1331,388000.0],["1963-12-20",0.1331,0.1345,0.1331,0.1338,552000.0],["1963-12-23",0.1338,0.1345,0.1331,0.1338,676000.0],["1963-12-24",0.1338,0.1345,0.1331,0.1331,688000.0],["1963-12-26",0.1331,0.1366,0.1331,0.1366,852000.0],["1963-12-27",0.1366,0.1366,0.1345,0.1352,628000.0],["1963-12-30",0.1352,0.1352,0.1324,0.1324,848000.0],["1963-12-31",0.1324,0.1338,0.1324,0.1331,2020000.0],["1964-01-02",0.1338,0.1352,0.1338,0.1345,448000.0],["1964-01-03",0.1345,0.1352,0.1338,0.1345,248000.0],["1964-01-06",0.1345,0.1352,0.1317,0.1317,356000.0],["1964-01-07",0.1317,0.1331,0.1317,0.1324,420000.0],["1964-01-08",0.1324,0.138,0.1324,0.1345,932000.0],["1964-01-09",0.1345,0.1366,0.1331,0.1345,292000.0],["1964-01-10",0.1345,0.1422,0.1331,0.1415,936000.0],["1964-01-13",0.1429,0.1457,0.1429,0.1429,1188000.0],["1964-01-14",0.1429,0.1436,0.138,0.1394,728000.0],["1964-01-15",0.1387,0.1387,0.1373,0.138,408000.0],["1964-01-16",0.138,0.1387,0.1345,0.1345,556000.0],["1964-01-17",0.1345,0.1359,0.1331,0.1331,336000.0],["1964-01-20",0.1331,0.1352,0.1331,0.1331,220000.0],["1964-01-21",0.1349,0.1377,0.1349,0.1349,388000.0],["1964-01-22",0.1349,0.1363,0.1349,0.1349,256000.0],["1964-01-23",0.1349,0.1363,0.1349,0.1356,356000.0],["1964-01-24",0.1363,0.142,0.1363,0.142,668000.0],["1964-01-27",0.1434,0.1462,0.1434,0.1448,1168000.0],["1964-01-28",0.1455,0.1498,0.1455,0.1455,1588000.0],["1964-01-29",0.1455,0.1477,0.1434,0.1462,476000.0],["1964-01-30",0.1462,0.1484,0.1441,0.1441,64000.0],["1964-01-31",0.1448,0.147,0.1448,0.1455,236000.0],["1964-02-03",0.1455,0.147,0.1448,0.1455,496000.0],["1964-02-04",0.1455,0.1462,0.1406,0.1413,416000.0],["1964-02-05",0.1413,0.1448,0.1391,0.1413,488000.0],["1964-02-06",0.1427,0.1441,0.1427,0.1427,280000.0],["1964-02-07",0.1434,0.1498,0.1434,0.1484,1732000.0],["1964-02-10",0.1484,0.1498,0.1477,0.1477,548000.0],["1964-02-11",0.1491,0.1604,0.1491,0.1583,5824000.0],["1964-02-12",0.1604,0.1633,0.1604,0.1612,3472000.0],["1964-02-13",0.1612,0.1619,0.1562,0.1583,2012000.0],["1964-02-14",0.1583,0.1612,0.1562,0.1612,1268000.0],["1964-02-17",0.1633,0.1661,0.1633,0.1647,1992000.0],["1964-02-18",0.1647,0.1654,0.1619,0.1619,1136000.0],["1964-02-19",0.1619,0.1633,0.1597,0.1604,444000.0],["1964-02-20",0.1604,0.1604,0.1569,0.1569,152000.0],["1964-02-24",0.1569,0.159,0.1562,0.1569,440000.0],["1964-02-25",0.1569,0.1661,0.1562,0.1654,2060000.0],["1964-02-26",0.1668,0.1725,0.1668,0.1725,4140000.0],["1964-02-27",0.1725,0.1768,0.1711,0.1725,3624000.0],["1964-02-28",0.1718,0.1718,0.169,0.1704,760000.0],["1964-03-02",0.1704,0.1725,0.169,0.1704,816000.0],["1964-03-03",0.1711,0.1746,0.1711,0.1725,1208000.0],["1964-03-04",0.1725,0.1789,0.1711,0.1761,3264000.0],["1964-03-05",0.1768,0.1796,0.1768,0.1768,1152000.0],["1964-03-06",0.1768,0.1782,0.1746,0.1782,696000.0],["1964-03-09",0.1782,0.1789,0.169,0.1711,1192000.0],["1964-03-10",0.1682,0.1682,0.1647,0.1675,1248000.0],["1964-03-11",0.1668,0.1668,0.1604,0.1647,1264000.0],["1964-03-12",0.1647,0.1718,0.1647,0.1697,900000.0],["1964-03-13",0.1711,0.1768,0.1711,0.1746,1392000.0],["1964-03-16",0.1746,0.1753,0.1711,0.1746,1000000.0],["1964-03-17",0.1746,0.1775,0.1718,0.1732,976000.0],["1964-03-18",0.1732,0.1768,0.1732,0.1739,852000.0],["1964-03-19",0.1739,0.1753,0.1725,0.1739,796000.0],["1964-03-20",0.1739,0.1739,0.1682,0.1697,740000.0],["1964-03-23",0.169,0.169,0.1661,0.1675,504000.0],["1964-03-24",0.1675,0.1711,0.1675,0.1704,748000.0],["1964-03-25",0.1704,0.1704,0.1654,0.1654,332000.0],["1964-03-26",0.1654,0.1675,0.1633,0.1633,376000.0],["1964-03-30",0.1633,0.1675,0.1633,0.1633,460000.0],["1964-03-31",0.1633,0.1654,0.1633,0.1647,384000.0],["1964-04-01",0.1647,0.1661,0.164,0.164,348000.0],["1964-04-02",0.1647,0.1682,0.1647,0.1654,404000.0],["1964-04-03",0.1654,0.1661,0.1626,0.1626,316000.0],["1964-04-06",0.1626,0.164,0.1626,0.1633,256000.0],["1964-04-07",0.1633,0.1647,0.1619,0.1626,492000.0],["1964-04-08",0.1626,0.1647,0.1626,0.1647,424000.0],["1964-04-09",0.1647,0.1654,0.1626,0.1626,392000.0],["1964-04-10",0.1626,0.1654,0.1626,0.1647,508000.0],["1964-04-13",0.1647,0.1675,0.164,0.164,444000.0],["1964-04-14",0.164,0.1668,0.1633,0.164,648000.0],["1964-04-15",0.1654,0.1682,0.1654,0.1654,676000.0],["1964-04-16",0.1654,0.1675,0.1647,0.1661,304000.0],["1964-04-17",0.1661,0.1675,0.1654,0.1654,392000.0],["1964-04-20",0.1654,0.1661,0.1619,0.1619,656000.0],["1964-04-21",0.1619,0.1619,0.1562,0.1569,976000.0],["1964-04-22",0.1555,0.1555,0.1526,0.1548,1156000.0],["1964-04-23",0.1548,0.1576,0.1533,0.1541,520000.0],["1964-04-24",0.1541,0.1541,0.1505,0.1505,660000.0],["1964-04-27",0.1505,0.1505,0.1477,0.1477,504000.0],["1964-04-28",0.1484,0.1505,0.1484,0.1484,396000.0],["1964-04-29",0.1484,0.1505,0.1455,0.1455,592000.0],["1964-04-30",0.1455,0.147,0.1448,0.1455,324000.0],["1964-05-01",0.1455,0.1498,0.1455,0.1477,628000.0],["1964-05-04",0.1491,0.1526,0.1491,0.1505,424000.0],["1964-05-05",0.1505,0.1512,0.1491,0.1505,272000.0],["1964-05-06",0.1505,0.1526,0.1484,0.1484,332000.0],["1964-05-07",0.1484,0.1491,0.1484,0.1491,444000.0],["1964-05-08",0.1491,0.1505,0.1484,0.1505,552000.0],["1964-05-11",0.1498,0.1498,0.1462,0.1462,292000.0],["1964-05-12",0.1462,0.147,0.1455,0.1455,328000.0],["1964-05-13",0.1455,0.1455,0.1434,0.1434,288000.0],["1964-05-14",0.1434,0.1448,0.1427,0.1434,296000.0],["1964-05-15",0.1434,0.1455,0.1434,0.1441,336000.0],["1964-05-18",0.1441,0.1448,0.1434,0.1434,184000.0],["1964-05-19",0.1434,0.1441,0.1399,0.1413,868000.0],["1964-05-20",0.1413,0.1427,0.1399,0.1406,396000.0],["1964-05-21",0.1406,0.142,0.1399,0.1413,300000.0],["1964-05-22",0.1406,0.1406,0.1391,0.1391,480000.0],["1964-05-25",0.1399,0.1434,0.1399,0.1406,448000.0],["1964-05-26",0.1406,0.142,0.1399,0.1413,428000.0],["1964-05-27",0.142,0.1434,0.142,0.1434,276000.0],["1964-05-28",0.1434,0.1519,0.1413,0.1519,772000.0],["1964-06-01",0.1519,0.1562,0.1505,0.1512,628000.0],["1964-06-02",0.1519,0.1541,0.1519,0.1541,500000.0],["1964-06-03",0.1541,0.1569,0.1533,0.1533,532000.0],["1964-06-04",0.1533,0.1548,0.1519,0.1526,608000.0],["1964-06-05",0.1526,0.1533,0.1519,0.1533,432000.0],["1964-06-08",0.1533,0.1533,0.1498,0.1498,272000.0],["1964-06-09",0.1498,0.1505,0.1491,0.1505,220000.0],["1964-06-10",0.1505,0.1519,0.1498,0.1505,376000.0],["1964-06-11",0.1505,0.1519,0.1498,0.1498,324000.0],["1964-06-12",0.1498,0.1562,0.1491,0.1562,644000.0],["1964-06-15",0.1583,0.1612,0.1583,0.1612,744000.0],["1964-06-16",0.1604,0.1604,0.1569,0.1583,436000.0],["1964-06-17",0.1583,0.1604,0.1576,0.159,328000.0],["1964-06-18",0.1562,0.1562,0.1548,0.1562,264000.0],["1964-06-19",0.1562,0.1583,0.1562,0.1569,224000.0],["1964-06-22",0.1569,0.1583,0.1541,0.1548,240000.0],["1964-06-23",0.1548,0.1569,0.1548,0.1548,388000.0],["1964-06-24",0.1548,0.1569,0.1548,0.1569,236000.0],["1964-06-25",0.1569,0.1569,0.1555,0.1562,372000.0],["1964-06-26",0.1562,0.1569,0.1548,0.1562,296000.0],["1964-06-29",0.1562,0.1562,0.1548,0.1548,212000.0],["1964-06-30",0.1548,0.1548,0.1526,0.1526,292000.0],["1964-07-01",0.1526,0.1541,0.1526,0.1526,364000.0],["1964-07-02",0.1526,0.1533,0.1519,0.1526,372000.0],["1964-07-06",0.1526,0.1541,0.1526,0.1526,376000.0],["1964-07-07",0.1526,0.1541,0.1526,0.1526,292000.0],["1964-07-08",0.1526,0.1526,0.1519,0.1519,332000.0],["1964-07-09",0.1519,0.1526,0.1512,0.1512,212000.0],["1964-07-10",0.1512,0.1526,0.1512,0.1512,448000.0],["1964-07-13",0.1519,0.1555,0.1519,0.1533,664000.0],["1964-07-14",0.1533,0.1555,0.1526,0.1533,428000.0],["1964-07-15",0.1533,0.1612,0.1519,0.1583,1120000.0],["1964-07-16",0.1612,0.1633,0.1612,0.1626,716000.0],["1964-07-17",0.1633,0.169,0.1633,0.1675,1244000.0],["1964-07-20",0.1675,0.169,0.164,0.1647,832000.0],["1964-07-21",0.1647,0.1661,0.1633,0.164,556000.0],["1964-07-22",0.1647,0.1697,0.1647,0.169,1204000.0],["1964-07-23",0.1711,0.1753,0.1711,0.1725,2356000.0],["1964-07-24",0.1725,0.1746,0.1718,0.1718,948000.0],["1964-07-27",0.1704,0.1704,0.1661,0.1682,1200000.0],["1964-07-28",0.1682,0.1718,0.1675,0.1711,872000.0],["1964-07-29",0.1711,0.1768,0.1697,0.1761,2204000.0],["1964-07-30",0.1761,0.1775,0.1739,0.1753,996000.0],["1964-07-31",0.1753,0.1775,0.1732,0.1775,1264000.0],["1964-08-03",0.1775,0.181,0.1775,0.1803,2136000.0],["1964-08-04",0.1803,0.1817,0.1732,0.1739,1148000.0],["1964-08-05",0.1739,0.1853,0.1711,0.1846,4344000.0],["1964-08-06",0.1839,0.1839,0.1789,0.1803,1520000.0],["1964-08-07",0.1803,0.1817,0.1775,0.1796,736000.0],["1964-08-10",0.1796,0.1832,0.1775,0.1782,1116000.0],["1964-08-11",0.1782,0.1803,0.1746,0.1761,728000.0],["1964-08-12",0.1761,0.1775,0.1739,0.1753,568000.0],["1964-08-13",0.1753,0.1775,0.1746,0.1753,572000.0],["1964-08-14",0.1753,0.1761,0.1739,0.1739,516000.0],["1964-08-17",0.1739,0.1753,0.1725,0.1725,428000.0],["1964-08-18",0.1725,0.1732,0.1697,0.1718,660000.0],["1964-08-19",0.1718,0.1739,0.169,0.169,804000.0],["1964-08-20",0.169,0.1718,0.169,0.1718,412000.0],["1964-08-21",0.1718,0.1775,0.1704,0.1775,636000.0],["1964-08-24",0.1775,0.1796,0.1746,0.1746,1108000.0],["1964-08-25",0.1753,0.1782,0.1753,0.1775,636000.0],["1964-08-26",0.1775,0.1789,0.1753,0.1789,416000.0],["1964-08-27",0.1789,0.1874,0.1789,0.1874,3088000.0],["1964-08-28",0.1874,0.1888,0.186,0.1874,1080000.0],["1964-08-31",0.1874,0.1874,0.1846,0.186,640000.0],["1964-09-01",0.186,0.191,0.1853,0.1895,1596000.0],["1964-09-02",0.1924,0.1959,0.1924,0.1945,2476000.0],["1964-09-03",0.1945,0.1988,0.1938,0.1974,2168000.0],["1964-09-04",0.1974,0.2002,0.1974,0.2002,1696000.0],["1964-09-08",0.2002,0.2066,0.2002,0.2066,2176000.0],["1964-09-09",0.2066,0.2101,0.2045,0.2073,3272000.0],["1964-09-10",0.2073,0.2073,0.2016,0.2073,1900000.0],["1964-09-11",0.2073,0.2073,0.2023,0.2045,1260000.0],["1964-09-14",0.2045,0.2045,0.1959,0.1995,1680000.0],["1964-09-15",0.1995,0.1995,0.1966,0.1981,956000.0],["1964-09-16",0.1988,0.2052,0.1988,0.203,1200000.0],["1964-09-17",0.2037,0.2073,0.2037,0.2037,1156000.0],["1964-09-18",0.2037,0.2052,0.2016,0.2045,948000.0],["1964-09-21",0.2045,0.2059,0.203,0.2045,988000.0],["1964-09-22",0.2045,0.2045,0.2023,0.203,608000.0],["1964-09-23",0.203,0.2144,0.203,0.213,2984000.0],["1964-09-24",0.213,0.2165,0.2116,0.2116,1620000.0],["1964-09-25",0.2116,0.2144,0.2116,0.2137,784000.0],["1964-09-28",0.2137,0.2172,0.2123,0.2137,1000000.0],["1964-09-29",0.2137,0.2165,0.2137,0.2137,476000.0],["1964-09-30",0.2137,0.2144,0.2059,0.208,736000.0],["1964-10-01",0.208,0.2087,0.2052,0.2059,544000.0],["1964-10-02",0.2059,0.2116,0.2052,0.2108,536000.0],["1964-10-05",0.2123,0.2165,0.2123,0.2165,1148000.0],["1964-10-06",0.2172,0.2215,0.2172,0.2215,2416000.0],["1964-10-07",0.2215,0.2265,0.2201,0.2229,1968000.0],["1964-10-08",0.2229,0.2236,0.2187,0.2187,836000.0],["1964-10-09",0.2187,0.2215,0.2172,0.2201,676000.0],["1964-10-12",0.2201,0.2222,0.2179,0.2215,504000.0],["1964-10-13",0.2215,0.2265,0.2208,0.2258,1520000.0],["1964-10-14",0.2258,0.2265,0.2236,0.2243,604000.0],["1964-10-15",0.2229,0.2229,0.2137,0.2187,1804000.0],["1964-10-16",0.2208,0.23,0.2208,0.23,3652000.0],["1964-10-19",0.23,0.2336,0.2293,0.2336,2096000.0],["1964-10-20",0.2336,0.2336,0.2236,0.225,1568000.0],["1964-10-21",0.225,0.2272,0.2222,0.2222,756000.0],["1964-10-22",0.2222,0.2236,0.2194,0.2208,728000.0],["1964-10-23",0.2208,0.225,0.2194,0.2201,720000.0],["1964-10-26",0.2229,0.225,0.2229,0.2229,776000.0],["1964-10-27",0.2236,0.2286,0.2236,0.2258,1016000.0],["1964-10-28",0.2258,0.2265,0.2201,0.2208,532000.0],["1964-10-29",0.2208,0.2215,0.2172,0.2172,636000.0],["1964-10-30",0.2172,0.2201,0.2165,0.2187,396000.0],["1964-11-02",0.2187,0.2222,0.2172,0.2215,700000.0],["1964-11-04",0.2215,0.2265,0.2201,0.2222,804000.0],["1964-11-05",0.2215,0.2215,0.2172,0.2172,284000.0],["1964-11-06",0.2172,0.2179,0.2137,0.2151,692000.0],["1964-11-09",0.2137,0.2137,0.2066,0.2066,1424000.0],["1964-11-10",0.2066,0.2073,0.2037,0.2059,1488000.0],["1964-11-11",0.2059,0.2108,0.2037,0.2108,560000.0],["1964-11-12",0.2108,0.2116,0.208,0.208,384000.0],["1964-11-13",0.208,0.2101,0.2059,0.2073,460000.0],["1964-11-16",0.2073,0.2094,0.2073,0.208,344000.0],["1964-11-17",0.2101,0.2144,0.2101,0.2137,452000.0],["1964-11-18",0.2137,0.2151,0.2101,0.2101,392000.0],["1964-11-19",0.2094,0.2094,0.208,0.208,264000.0],["1964-11-20",0.208,0.2087,0.2059,0.2066,692000.0],["1964-11-23",0.2066,0.2066,0.2045,0.2066,472000.0],["1964-11-24",0.2066,0.2123,0.2045,0.2123,876000.0],["1964-11-25",0.2123,0.2151,0.2108,0.2123,348000.0],["1964-11-27",0.2123,0.213,0.2108,0.213,244000.0],["1964-11-30",0.2108,0.2108,0.2009,0.2016,572000.0],["1964-12-01",0.2016,0.2052,0.1988,0.1995,988000.0],["1964-12-02",0.1995,0.2016,0.1974,0.1995,792000.0],["1964-12-03",0.2009,0.2059,0.2009,0.2037,596000.0],["1964-12-04",0.2037,0.2066,0.2037,0.2066,316000.0],["1964-12-07",0.2066,0.208,0.2059,0.2059,284000.0],["1964-12-08",0.2059,0.2073,0.2023,0.2023,404000.0],["1964-12-09",0.2023,0.2023,0.1995,0.1995,588000.0],["1964-12-10",0.1995,0.2009,0.1974,0.1981,512000.0],["1964-12-11",0.1981,0.203,0.1981,0.2009,748000.0],["1964-12-14",0.2009,0.203,0.1988,0.1988,444000.0],["1964-12-15",0.1988,0.1988,0.1945,0.1959,876000.0],["1964-12-16",0.1959,0.1995,0.1959,0.1981,316000.0],["1964-12-17",0.1981,0.2094,0.1974,0.2094,636000.0],["1964-12-18",0.2101,0.213,0.2101,0.2108,824000.0],["1964-12-21",0.2108,0.2123,0.2073,0.208,460000.0],["1964-12-22",0.208,0.2108,0.208,0.208,804000.0],["1964-12-23",0.2059,0.2059,0.2009,0.2016,632000.0],["1964-12-24",0.2016,0.2023,0.1981,0.2023,576000.0],["1964-12-28",0.2016,0.2016,0.1981,0.1981,432000.0],["1964-12-29",0.1981,0.1981,0.1959,0.1981,716000.0],["1964-12-30",0.1981,0.1988,0.1966,0.1966,516000.0],["1964-12-31",0.1974,0.1995,0.1974,0.1988,656000.0],["1965-01-04",0.1988,0.2066,0.1988,0.2052,652000.0],["1965-01-05",0.2073,0.2108,0.2073,0.2108,404000.0],["1965-01-06",0.2108,0.2151,0.2101,0.2108,608000.0],["1965-01-07",0.213,0.2179,0.213,0.2179,1196000.0],["1965-01-08",0.2179,0.2194,0.2151,0.2158,616000.0],["1965-01-11",0.2158,0.2194,0.2144,0.2187,432000.0],["1965-01-12",0.2179,0.2179,0.2116,0.2151,1152000.0],["1965-01-13",0.2151,0.2151,0.2101,0.2101,616000.0],["1965-01-14",0.2101,0.2101,0.2073,0.2073,600000.0],["1965-01-15",0.2073,0.2108,0.2073,0.2101,564000.0],["1965-01-18",0.2101,0.2187,0.2073,0.2172,1708000.0],["1965-01-19",0.2172,0.2172,0.213,0.2144,724000.0],["1965-01-20",0.2144,0.2158,0.2123,0.2123,296000.0],["1965-01-21",0.2116,0.2116,0.2059,0.2087,528000.0],["1965-01-22",0.2087,0.2116,0.2073,0.2101,372000.0],["1965-01-25",0.2101,0.2101,0.2066,0.208,320000.0],["1965-01-26",0.2073,0.2073,0.2037,0.2052,968000.0],["1965-01-27",0.2052,0.2123,0.2037,0.2108,908000.0],["1965-01-28",0.2108,0.2158,0.2087,0.2158,1064000.0],["1965-01-29",0.2158,0.2165,0.2108,0.2123,1088000.0],["1965-02-01",0.2123,0.2144,0.2073,0.2094,708000.0],["1965-02-02",0.2094,0.2101,0.2073,0.2094,444000.0],["1965-02-03",0.2094,0.2116,0.2066,0.2066,792000.0],["1965-02-04",0.2066,0.2073,0.2059,0.2059,300000.0],["1965-02-05",0.2073,0.2073,0.2059,0.2059,304000.0],["1965-02-08",0.208,0.2116,0.208,0.2094,632000.0],["1965-02-09",0.2094,0.2116,0.2073,0.2094,452000.0],["1965-02-10",0.2094,0.2159,0.2094,0.2109,988000.0],["1965-02-11",0.2109,0.2152,0.2109,0.2116,432000.0],["1965-02-12",0.2116,0.2123,0.2102,0.2116,332000.0],["1965-02-15",0.2123,0.2159,0.2123,0.2137,500000.0],["1965-02-16",0.2137,0.223,0.213,0.2216,2760000.0],["1965-02-17",0.2216,0.2245,0.2202,0.2216,1624000.0],["1965-02-18",0.2223,0.2302,0.2223,0.2302,3324000.0],["1965-02-19",0.2302,0.2316,0.2273,0.2273,1768000.0],["1965-02-23",0.2273,0.2295,0.2266,0.2266,736000.0],["1965-02-24",0.2266,0.2273,0.2187,0.2202,956000.0],["1965-02-25",0.2202,0.2223,0.2173,0.218,560000.0],["1965-02-26",0.218,0.2202,0.2173,0.218,444000.0],["1965-03-01",0.2202,0.2237,0.2202,0.223,424000.0],["1965-03-02",0.2223,0.2223,0.2173,0.2173,780000.0],["1965-03-03",0.218,0.2216,0.218,0.218,516000.0],["1965-03-04",0.218,0.2209,0.2159,0.2159,608000.0],["1965-03-05",0.2159,0.2195,0.2159,0.2166,296000.0],["1965-03-08",0.218,0.2202,0.218,0.218,392000.0],["1965-03-09",0.218,0.2195,0.2173,0.2173,380000.0],["1965-03-10",0.2173,0.2187,0.2166,0.2173,236000.0],["1965-03-11",0.2173,0.2266,0.2173,0.2259,904000.0],["1965-03-12",0.2259,0.2288,0.223,0.2237,740000.0],["1965-03-15",0.2166,0.2166,0.213,0.2145,1456000.0],["1965-03-16",0.2145,0.2173,0.2145,0.2173,504000.0],["1965-03-17",0.2173,0.218,0.2152,0.2159,396000.0],["1965-03-18",0.2159,0.2166,0.2145,0.2145,264000.0],["1965-03-19",0.2145,0.2173,0.213,0.2145,568000.0],["1965-03-22",0.2145,0.2187,0.213,0.2159,720000.0],["1965-03-23",0.2159,0.2173,0.2145,0.2152,276000.0],["1965-03-24",0.2152,0.218,0.2152,0.2159,304000.0],["1965-03-25",0.2159,0.218,0.2159,0.2173,328000.0],["1965-03-26",0.2173,0.218,0.213,0.2137,464000.0],["1965-03-29",0.2137,0.2145,0.2059,0.208,584000.0],["1965-03-30",0.208,0.2137,0.2066,0.2116,640000.0],["1965-03-31",0.2123,0.2152,0.2123,0.213,368000.0],["1965-04-01",0.213,0.2145,0.2116,0.2116,232000.0],["1965-04-02",0.2116,0.2137,0.2116,0.213,284000.0],["1965-04-05",0.213,0.2202,0.2116,0.2187,912000.0],["1965-04-06",0.2187,0.2273,0.2173,0.2245,3376000.0],["1965-04-07",0.2245,0.2259,0.2216,0.223,1168000.0],["1965-04-08",0.223,0.2245,0.2187,0.2216,1096000.0],["1965-04-09",0.2216,0.223,0.2195,0.2195,752000.0],["1965-04-12",0.2195,0.2202,0.2152,0.2166,644000.0],["1965-04-13",0.2273,0.2302,0.2273,0.228,5716000.0],["1965-04-14",0.2309,0.2416,0.2309,0.2409,1452000.0],["1965-04-15",0.2409,0.2473,0.2373,0.2466,3516000.0],["1965-04-19",0.2466,0.2466,0.243,0.2452,1620000.0],["1965-04-20",0.2452,0.2488,0.2402,0.2473,1748000.0],["1965-04-21",0.2473,0.2538,0.2473,0.2538,2180000.0],["1965-04-22",0.2538,0.2566,0.2516,0.2523,2264000.0],["1965-04-23",0.2502,0.2502,0.2466,0.2481,968000.0],["1965-04-26",0.2481,0.2481,0.2459,0.2473,944000.0],["1965-04-27",0.2473,0.2516,0.2466,0.2481,1260000.0],["1965-04-28",0.2466,0.2466,0.2423,0.2438,1164000.0],["1965-04-29",0.2438,0.2452,0.2423,0.243,660000.0],["1965-04-30",0.243,0.2445,0.2416,0.2416,556000.0],["1965-05-03",0.2416,0.2423,0.238,0.2409,1444000.0],["1965-05-04",0.2409,0.2409,0.238,0.2395,600000.0],["1965-05-05",0.238,0.238,0.2359,0.2373,952000.0],["1965-05-06",0.2373,0.2459,0.2373,0.2452,1272000.0],["1965-05-07",0.2466,0.2545,0.2452,0.2524,1568000.0],["1965-05-10",0.2531,0.2567,0.2531,0.2553,1364000.0],["1965-05-11",0.2553,0.256,0.2538,0.2553,848000.0],["1965-05-12",0.256,0.2574,0.256,0.2567,556000.0],["1965-05-13",0.2567,0.2617,0.2567,0.2589,1572000.0],["1965-05-14",0.2589,0.2589,0.2567,0.2567,572000.0],["1965-05-17",0.256,0.256,0.2488,0.2488,756000.0],["1965-05-18",0.2488,0.2545,0.2481,0.2524,596000.0],["1965-05-19",0.2538,0.2603,0.2538,0.2574,668000.0],["1965-05-20",0.2574,0.2581,0.2524,0.2531,824000.0],["1965-05-21",0.2517,0.2517,0.2488,0.2495,452000.0],["1965-05-24",0.2495,0.2517,0.2473,0.2473,452000.0],["1965-05-25",0.2473,0.2524,0.2445,0.2524,556000.0],["1965-05-26",0.2524,0.2538,0.2481,0.2481,800000.0],["1965-05-27",0.2481,0.2481,0.243,0.2452,592000.0],["1965-05-28",0.2452,0.2488,0.2452,0.2473,372000.0],["1965-06-01",0.2473,0.2509,0.2452,0.2452,392000.0],["1965-06-02",0.2452,0.2459,0.2373,0.2423,1172000.0],["1965-06-03",0.2423,0.2438,0.2358,0.2366,564000.0],["1965-06-04",0.2366,0.2373,0.2344,0.2366,688000.0],["1965-06-07",0.2366,0.238,0.2322,0.2351,640000.0],["1965-06-08",0.2344,0.2344,0.2294,0.2301,808000.0],["1965-06-09",0.2301,0.2315,0.2265,0.2265,1416000.0],["1965-06-10",0.2265,0.2308,0.2258,0.2279,1276000.0],["1965-06-11",0.2287,0.2322,0.2287,0.2287,464000.0],["1965-06-14",0.2287,0.2315,0.2251,0.2251,692000.0],["1965-06-15",0.2251,0.2279,0.2222,0.2265,1340000.0],["1965-06-16",0.2279,0.2322,0.2279,0.2287,812000.0],["1965-06-17",0.2294,0.2322,0.2294,0.2294,412000.0],["1965-06-18",0.2287,0.2287,0.2265,0.2265,320000.0],["1965-06-21",0.2265,0.2301,0.2265,0.2279,376000.0],["1965-06-22",0.2279,0.2294,0.2272,0.2279,188000.0],["1965-06-23",0.2279,0.2294,0.2265,0.2265,240000.0],["1965-06-24",0.2243,0.2243,0.2186,0.2186,1192000.0],["1965-06-25",0.2186,0.2193,0.2143,0.2143,1100000.0],["1965-06-28",0.2143,0.2164,0.2056,0.2064,1796000.0],["1965-06-29",0.2064,0.2164,0.2064,0.2157,2060000.0],["1965-06-30",0.2186,0.2229,0.2186,0.22,744000.0],["1965-07-01",0.22,0.2229,0.2171,0.2229,440000.0],["1965-07-02",0.2229,0.2236,0.2207,0.2229,280000.0],["1965-07-06",0.2229,0.2265,0.2222,0.2222,772000.0],["1965-07-07",0.2222,0.2229,0.2207,0.2222,164000.0],["1965-07-08",0.2222,0.2258,0.2207,0.2258,376000.0],["1965-07-09",0.2272,0.2322,0.2272,0.2308,424000.0],["1965-07-12",0.2258,0.2258,0.2215,0.2229,1036000.0],["1965-07-13",0.2229,0.2272,0.2229,0.2265,660000.0],["1965-07-14",0.2265,0.2322,0.2265,0.2322,780000.0],["1965-07-15",0.2322,0.2351,0.2301,0.233,580000.0],["1965-07-16",0.233,0.233,0.2301,0.2301,476000.0],["1965-07-19",0.2308,0.2373,0.2308,0.2373,444000.0],["1965-07-20",0.2373,0.2438,0.2337,0.238,1180000.0],["1965-07-21",0.2373,0.2373,0.2315,0.2344,812000.0],["1965-07-22",0.2344,0.2344,0.2308,0.2322,220000.0],["1965-07-23",0.2337,0.238,0.2337,0.238,2352000.0],["1965-07-26",0.2394,0.2495,0.2394,0.2495,1296000.0],["1965-07-27",0.2495,0.2531,0.2358,0.2409,7220000.0],["1965-07-28",0.2409,0.2488,0.2387,0.2445,1940000.0],["1965-07-29",0.2445,0.2459,0.2416,0.243,840000.0],["1965-07-30",0.2423,0.2423,0.2373,0.2409,608000.0],["1965-08-02",0.2409,0.2416,0.2373,0.2416,468000.0],["1965-08-03",0.2416,0.2438,0.2394,0.2416,464000.0],["1965-08-04",0.2402,0.2402,0.2344,0.2366,588000.0],["1965-08-05",0.2366,0.2373,0.2322,0.2366,1156000.0],["1965-08-06",0.2366,0.2373,0.2344,0.2373,648000.0],["1965-08-09",0.2373,0.2409,0.2366,0.2402,652000.0],["1965-08-10",0.2402,0.2445,0.2402,0.2438,1252000.0],["1965-08-11",0.2452,0.2488,0.2445,0.2466,736000.0],["1965-08-12",0.2474,0.2503,0.2474,0.2481,772000.0],["1965-08-13",0.2481,0.2488,0.2452,0.2452,408000.0],["1965-08-16",0.2452,0.2466,0.2372,0.238,612000.0],["1965-08-17",0.238,0.2409,0.238,0.238,624000.0],["1965-08-18",0.238,0.2394,0.2351,0.2351,884000.0],["1965-08-19",0.2351,0.2372,0.2322,0.2322,852000.0],["1965-08-20",0.2307,0.2307,0.2271,0.2271,980000.0],["1965-08-23",0.2271,0.2336,0.2271,0.2315,712000.0],["1965-08-24",0.2315,0.2336,0.2315,0.2336,392000.0],["1965-08-25",0.2336,0.2365,0.2322,0.2329,552000.0],["1965-08-26",0.2336,0.2452,0.2336,0.2423,980000.0],["1965-08-27",0.2394,0.2394,0.2358,0.2372,560000.0],["1965-08-30",0.2372,0.2372,0.2344,0.2344,572000.0],["1965-08-31",0.2344,0.2358,0.2336,0.2351,316000.0],["1965-09-01",0.2351,0.2351,0.2293,0.2293,560000.0],["1965-09-02",0.23,0.2336,0.23,0.2315,1200000.0],["1965-09-03",0.2315,0.2329,0.2293,0.2293,472000.0],["1965-09-07",0.2293,0.2322,0.2278,0.2286,832000.0],["1965-09-08",0.2286,0.23,0.2264,0.2264,1272000.0],["1965-09-09",0.2264,0.2322,0.2235,0.2322,1136000.0],["1965-09-10",0.2322,0.2336,0.2286,0.2322,1188000.0],["1965-09-13",0.2322,0.2329,0.2257,0.2286,4804000.0],["1965-09-14",0.2286,0.2286,0.2242,0.2257,1240000.0],["1965-09-15",0.2257,0.2286,0.2242,0.2278,596000.0],["1965-09-16",0.2278,0.2286,0.2257,0.2271,472000.0],["1965-09-17",0.2278,0.2416,0.2278,0.2401,2608000.0],["1965-09-20",0.2401,0.2438,0.2401,0.2423,1056000.0],["1965-09-21",0.2423,0.2423,0.2358,0.2358,808000.0],["1965-09-22",0.2358,0.2474,0.2358,0.2466,1736000.0],["1965-09-23",0.2466,0.2495,0.2423,0.2423,1664000.0],["1965-09-24",0.2423,0.2517,0.2423,0.2503,2364000.0],["1965-09-27",0.2532,0.2655,0.2532,0.2655,4188000.0],["1965-09-28",0.2655,0.2712,0.2604,0.2662,4124000.0],["1965-09-29",0.2662,0.2676,0.2532,0.2604,2804000.0],["1965-09-30",0.2604,0.2669,0.2604,0.2611,2940000.0],["1965-10-01",0.2611,0.2669,0.2611,0.2633,1784000.0],["1965-10-04",0.2633,0.2655,0.2604,0.2655,620000.0],["1965-10-05",0.2655,0.2683,0.264,0.2662,1200000.0],["1965-10-06",0.2662,0.2662,0.2582,0.2604,1092000.0],["1965-10-07",0.2618,0.2669,0.2618,0.2626,940000.0],["1965-10-08",0.2633,0.2669,0.2633,0.2655,960000.0],["1965-10-11",0.2676,0.2814,0.2676,0.2777,3396000.0],["1965-10-12",0.2777,0.2799,0.2741,0.2756,1164000.0],["1965-10-13",0.2756,0.2799,0.2749,0.2777,1664000.0],["1965-10-14",0.2777,0.2792,0.272,0.2727,1020000.0],["1965-10-15",0.2727,0.2734,0.2662,0.272,1144000.0],["1965-10-18",0.272,0.2792,0.2705,0.2777,1196000.0],["1965-10-19",0.2777,0.2799,0.2741,0.2741,964000.0],["1965-10-20",0.2741,0.2792,0.2712,0.2727,720000.0],["1965-10-21",0.2727,0.2777,0.2698,0.2705,968000.0],["1965-10-22",0.2705,0.2814,0.2698,0.2792,2392000.0],["1965-10-25",0.2792,0.2806,0.2734,0.2734,1216000.0],["1965-10-26",0.2734,0.2749,0.2705,0.2712,912000.0],["1965-10-27",0.2712,0.2756,0.2712,0.2756,764000.0],["1965-10-28",0.2756,0.2799,0.2741,0.277,1432000.0],["1965-10-29",0.277,0.2857,0.2763,0.2835,2224000.0],["1965-11-01",0.2835,0.2879,0.2821,0.2872,1348000.0],["1965-11-03",0.2872,0.2886,0.285,0.2879,1008000.0],["1965-11-04",0.2879,0.2893,0.285,0.285,1116000.0],["1965-11-05",0.2864,0.2893,0.2857,0.2872,712000.0],["1965-11-08",0.2857,0.2857,0.2813,0.2857,1068000.0],["1965-11-09",0.2857,0.2857,0.2813,0.2857,556000.0],["1965-11-10",0.2835,0.2835,0.2799,0.2799,384000.0],["1965-11-11",0.2792,0.2792,0.2755,0.2784,420000.0],["1965-11-12",0.2821,0.2864,0.2821,0.2857,768000.0],["1965-11-15",0.2872,0.293,0.2872,0.2872,1724000.0],["1965-11-16",0.2872,0.2901,0.2864,0.2879,512000.0],["1965-11-17",0.2879,0.2893,0.2813,0.2843,904000.0],["1965-11-18",0.2843,0.2843,0.2813,0.2821,624000.0],["1965-11-19",0.2843,0.2988,0.2843,0.2988,3048000.0],["1965-11-22",0.2988,0.3053,0.2944,0.301,2272000.0],["1965-11-23",0.3075,0.3184,0.3075,0.317,3344000.0],["1965-11-24",0.317,0.3213,0.3148,0.3206,2748000.0],["1965-11-26",0.3206,0.3213,0.3126,0.3126,1100000.0],["1965-11-29",0.317,0.3228,0.317,0.3228,1776000.0],["1965-11-30",0.3228,0.3402,0.3213,0.3402,2612000.0],["1965-12-01",0.3402,0.3482,0.3395,0.3431,3272000.0],["1965-12-02",0.3431,0.3431,0.3301,0.3344,1544000.0],["1965-12-03",0.3344,0.3519,0.3271,0.3504,3140000.0],["1965-12-06",0.349,0.349,0.3301,0.3446,4368000.0],["1965-12-07",0.3446,0.3584,0.3417,0.357,2120000.0],["1965-12-08",0.357,0.3657,0.3475,0.3475,1776000.0],["1965-12-09",0.3533,0.365,0.3533,0.3591,1828000.0],["1965-12-10",0.3591,0.3642,0.3555,0.3577,1528000.0],["1965-12-13",0.3809,0.3882,0.3809,0.3839,7972000.0],["1965-12-14",0.3846,0.4013,0.3846,0.3868,4236000.0],["1965-12-15",0.3868,0.3889,0.3751,0.3795,1660000.0],["1965-12-16",0.3795,0.3809,0.3744,0.3744,1768000.0],["1965-12-17",0.3744,0.3773,0.3737,0.3759,924000.0],["1965-12-20",0.3686,0.3686,0.3584,0.3584,2088000.0],["1965-12-21",0.3584,0.3657,0.3562,0.362,1548000.0],["1965-12-22",0.362,0.3635,0.3395,0.346,3164000.0],["1965-12-23",0.341,0.341,0.3308,0.3337,2660000.0],["1965-12-27",0.3337,0.354,0.3322,0.3351,2024000.0],["1965-12-28",0.3286,0.3286,0.3213,0.3235,3352000.0],["1965-12-29",0.3235,0.349,0.3112,0.3322,5312000.0],["1965-12-30",0.3322,0.341,0.3293,0.3315,1212000.0],["1965-12-31",0.3315,0.3395,0.3293,0.3301,1340000.0],["1966-01-03",0.3301,0.3351,0.3293,0.3315,856000.0],["1966-01-04",0.3315,0.3417,0.3293,0.3293,1216000.0],["1966-01-05",0.3301,0.3344,0.3301,0.3301,752000.0],["1966-01-06",0.3301,0.3337,0.3293,0.3337,1132000.0],["1966-01-07",0.3337,0.341,0.3337,0.3359,728000.0],["1966-01-10",0.3381,0.3468,0.3381,0.3468,880000.0],["1966-01-11",0.3468,0.3468,0.3373,0.3373,1036000.0],["1966-01-12",0.3373,0.3373,0.3315,0.3322,660000.0],["1966-01-13",0.3388,0.3482,0.3388,0.3388,2056000.0],["1966-01-14",0.3388,0.3424,0.3351,0.3359,640000.0],["1966-01-17",0.3381,0.3424,0.3381,0.3402,940000.0],["1966-01-18",0.3424,0.3475,0.3424,0.3468,1108000.0],["1966-01-19",0.3468,0.3606,0.346,0.3548,3880000.0],["1966-01-20",0.3548,0.3591,0.3519,0.3548,1112000.0],["1966-01-21",0.3548,0.357,0.3468,0.3497,1080000.0],["1966-01-24",0.3562,0.3628,0.3562,0.3562,1080000.0],["1966-01-25",0.3562,0.362,0.3562,0.3613,1116000.0],["1966-01-26",0.3613,0.3642,0.3606,0.3628,808000.0],["1966-01-27",0.3628,0.3657,0.3577,0.3628,904000.0],["1966-01-28",0.3628,0.3628,0.3577,0.362,640000.0],["1966-01-31",0.362,0.3679,0.3475,0.3475,1232000.0],["1966-02-01",0.3475,0.3497,0.3381,0.3381,1148000.0],["1966-02-02",0.3381,0.349,0.3344,0.349,744000.0],["1966-02-03",0.349,0.349,0.3402,0.3424,508000.0],["1966-02-04",0.3424,0.3482,0.3417,0.3446,608000.0],["1966-02-07",0.3461,0.349,0.3409,0.3417,660000.0],["1966-02-08",0.3417,0.3446,0.3096,0.3307,3292000.0],["1966-02-09",0.3315,0.3395,0.3315,0.3322,1064000.0],["1966-02-10",0.3322,0.3351,0.322,0.3242,844000.0],["1966-02-11",0.3242,0.3256,0.319,0.3256,1144000.0],["1966-02-14",0.3256,0.33,0.3198,0.3242,1524000.0],["1966-02-15",0.3307,0.3395,0.3307,0.3351,1792000.0],["1966-02-16",0.3351,0.3402,0.3344,0.338,1200000.0],["1966-02-17",0.338,0.3417,0.3322,0.3344,708000.0],["1966-02-18",0.3344,0.3344,0.3307,0.3307,352000.0],["1966-02-21",0.3307,0.3329,0.3293,0.3307,592000.0],["1966-02-23",0.3329,0.3388,0.3329,0.3336,1316000.0],["1966-02-24",0.33,0.33,0.3249,0.3271,728000.0],["1966-02-25",0.3271,0.3329,0.3256,0.3329,1076000.0],["1966-02-28",0.3344,0.3446,0.3344,0.3446,1620000.0],["1966-03-01",0.3446,0.3555,0.3373,0.3417,2388000.0],["1966-03-02",0.3417,0.3417,0.3293,0.3358,1268000.0],["1966-03-03",0.3358,0.3402,0.3315,0.3351,960000.0],["1966-03-04",0.3351,0.3388,0.3307,0.3307,656000.0],["1966-03-07",0.3293,0.3293,0.322,0.322,1068000.0],["1966-03-08",0.322,0.3234,0.3096,0.3169,3372000.0],["1966-03-09",0.3169,0.3234,0.3139,0.319,708000.0],["1966-03-10",0.319,0.3285,0.319,0.3205,1116000.0],["1966-03-11",0.3205,0.3242,0.3176,0.3212,492000.0],["1966-03-14",0.3212,0.3256,0.3169,0.3183,748000.0],["1966-03-15",0.3169,0.3169,0.3008,0.3096,1236000.0],["1966-03-16",0.3096,0.319,0.3096,0.3132,1372000.0],["1966-03-17",0.3147,0.319,0.3147,0.3161,600000.0],["1966-03-18",0.3176,0.3242,0.3176,0.3212,552000.0],["1966-03-21",0.3227,0.33,0.3227,0.3293,760000.0],["1966-03-22",0.33,0.3358,0.33,0.3315,1084000.0],["1966-03-23",0.3315,0.3344,0.3293,0.3329,536000.0],["1966-03-24",0.3351,0.3453,0.3351,0.3446,1316000.0],["1966-03-25",0.3446,0.3453,0.3409,0.3409,572000.0],["1966-03-28",0.3431,0.3563,0.3431,0.3519,2372000.0],["1966-03-29",0.3519,0.357,0.3439,0.3439,1468000.0],["1966-03-30",0.3424,0.3424,0.3344,0.3351,1232000.0],["1966-03-31",0.3351,0.3417,0.3336,0.3402,488000.0],["1966-04-01",0.3402,0.3519,0.3388,0.3468,944000.0],["1966-04-04",0.349,0.3592,0.349,0.3563,2036000.0],["1966-04-05",0.3585,0.3636,0.3585,0.3592,1720000.0],["1966-04-06",0.3592,0.3607,0.3512,0.3563,1960000.0],["1966-04-07",0.3563,0.3607,0.3555,0.3585,1356000.0],["1966-04-11",0.3585,0.3607,0.3482,0.349,2156000.0],["1966-04-12",0.349,0.357,0.3475,0.3548,1720000.0],["1966-04-13",0.3555,0.3592,0.3555,0.3563,848000.0],["1966-04-14",0.3563,0.3723,0.3555,0.3723,4276000.0],["1966-04-15",0.3767,0.3833,0.3767,0.3774,4256000.0],["1966-04-18",0.376,0.376,0.3687,0.3694,1496000.0],["1966-04-19",0.3694,0.3782,0.3672,0.3745,1044000.0],["1966-04-20",0.3767,0.3862,0.3767,0.3855,2224000.0],["1966-04-21",0.3855,0.3884,0.3811,0.3833,1108000.0],["1966-04-22",0.3818,0.3818,0.3731,0.3774,676000.0],["1966-04-25",0.3745,0.3745,0.3701,0.3701,472000.0],["1966-04-26",0.3701,0.3782,0.3701,0.3723,656000.0],["1966-04-27",0.3723,0.3731,0.3563,0.3592,1716000.0],["1966-04-28",0.3592,0.3607,0.349,0.3548,1516000.0],["1966-04-29",0.357,0.3628,0.357,0.3592,592000.0],["1966-05-02",0.3592,0.3607,0.357,0.357,868000.0],["1966-05-03",0.3555,0.3555,0.3439,0.3461,1020000.0],["1966-05-04",0.3453,0.3453,0.3388,0.3417,1196000.0],["1966-05-05",0.3431,0.3453,0.3233,0.3248,1652000.0],["1966-05-06",0.3248,0.3336,0.3167,0.3299,2152000.0],["1966-05-09",0.3285,0.3285,0.3175,0.3204,1168000.0],["1966-05-10",0.3204,0.3314,0.3182,0.3263,1100000.0],["1966-05-11",0.3263,0.3343,0.3263,0.327,580000.0],["1966-05-12",0.3248,0.3248,0.3175,0.3182,952000.0],["1966-05-13",0.3182,0.3182,0.3087,0.3145,1356000.0],["1966-05-16",0.3145,0.316,0.3035,0.305,1596000.0],["1966-05-17",0.305,0.3072,0.2984,0.2991,1864000.0],["1966-05-18",0.2991,0.3123,0.2984,0.3109,1368000.0],["1966-05-19",0.3109,0.3153,0.3057,0.3065,712000.0],["1966-05-20",0.3065,0.316,0.3028,0.3145,460000.0],["1966-05-23",0.3145,0.3211,0.3138,0.3153,492000.0],["1966-05-24",0.3175,0.3233,0.3175,0.3197,472000.0],["1966-05-25",0.3197,0.3219,0.3189,0.3211,240000.0],["1966-05-26",0.3211,0.3263,0.3182,0.3204,580000.0],["1966-05-27",0.3204,0.3226,0.3182,0.3211,220000.0],["1966-05-31",0.3211,0.3226,0.3087,0.3094,440000.0],["1966-06-01",0.3094,0.3131,0.3006,0.3087,684000.0],["1966-06-02",0.3094,0.3189,0.3094,0.3109,396000.0],["1966-06-03",0.3109,0.3123,0.3087,0.3116,216000.0],["1966-06-06",0.3101,0.3101,0.2999,0.3043,328000.0],["1966-06-07",0.3043,0.3065,0.2962,0.2969,588000.0],["1966-06-08",0.2969,0.3072,0.2947,0.3028,984000.0],["1966-06-09",0.3028,0.3153,0.3028,0.3153,728000.0],["1966-06-10",0.3153,0.3197,0.3145,0.3167,692000.0],["1966-06-13",0.3197,0.3292,0.3197,0.3241,848000.0],["1966-06-14",0.3241,0.327,0.3211,0.327,348000.0],["1966-06-15",0.327,0.3299,0.3248,0.3248,576000.0],["1966-06-16",0.3241,0.3241,0.3189,0.3211,448000.0],["1966-06-17",0.3211,0.3285,0.3197,0.3204,576000.0],["1966-06-20",0.3204,0.3241,0.3167,0.3211,272000.0],["1966-06-21",0.3204,0.3204,0.3175,0.3189,292000.0],["1966-06-22",0.3189,0.3299,0.3189,0.3299,608000.0],["1966-06-23",0.3299,0.338,0.3292,0.3292,1020000.0],["1966-06-24",0.3292,0.3321,0.3204,0.3314,552000.0],["1966-06-27",0.3314,0.3336,0.3182,0.3182,412000.0],["1966-06-28",0.3182,0.3211,0.316,0.3167,540000.0],["1966-06-29",0.3167,0.3175,0.3072,0.3079,476000.0],["1966-06-30",0.3079,0.3094,0.3013,0.3094,596000.0],["1966-07-01",0.3094,0.3131,0.3043,0.3072,520000.0],["1966-07-05",0.3079,0.3138,0.3079,0.3109,304000.0],["1966-07-06",0.3109,0.3175,0.3101,0.316,324000.0],["1966-07-07",0.316,0.327,0.3116,0.3167,1144000.0],["1966-07-08",0.3167,0.3175,0.3123,0.3138,324000.0],["1966-07-11",0.3145,0.3197,0.3145,0.316,328000.0],["1966-07-12",0.316,0.316,0.3138,0.3153,272000.0],["1966-07-13",0.3145,0.3145,0.3101,0.3109,464000.0],["1966-07-14",0.3109,0.3131,0.3079,0.3131,664000.0],["1966-07-15",0.3131,0.3197,0.3116,0.3145,656000.0],["1966-07-18",0.3131,0.3131,0.3101,0.3116,236000.0],["1966-07-19",0.3116,0.3123,0.3043,0.3065,416000.0],["1966-07-20",0.3065,0.3079,0.2947,0.2955,660000.0],["1966-07-21",0.2955,0.2969,0.2889,0.2904,840000.0],["1966-07-22",0.2911,0.2977,0.2911,0.2925,852000.0],["1966-07-25",0.2926,0.2926,0.2764,0.2772,920000.0],["1966-07-26",0.2772,0.2779,0.261,0.2654,1704000.0],["1966-07-27",0.2684,0.2742,0.2684,0.2698,1064000.0],["1966-07-28",0.2728,0.2808,0.2728,0.275,908000.0],["1966-07-29",0.2764,0.2838,0.2764,0.2838,616000.0],["1966-08-01",0.2816,0.2816,0.2698,0.2706,660000.0],["1966-08-02",0.2706,0.2742,0.2676,0.2706,508000.0],["1966-08-03",0.2706,0.272,0.261,0.264,1072000.0],["1966-08-04",0.2669,0.2728,0.2669,0.2676,1012000.0],["1966-08-05",0.2676,0.272,0.2669,0.2698,596000.0],["1966-08-08",0.2698,0.2713,0.2618,0.2669,840000.0],["1966-08-09",0.2669,0.2698,0.2669,0.2698,524000.0],["1966-08-10",0.2713,0.2765,0.2691,0.2735,1432000.0],["1966-08-11",0.2735,0.2787,0.272,0.2742,792000.0],["1966-08-12",0.2742,0.275,0.2698,0.2735,1908000.0],["1966-08-15",0.2728,0.2728,0.2632,0.2632,708000.0],["1966-08-16",0.261,0.261,0.2433,0.2477,1960000.0],["1966-08-17",0.2477,0.2477,0.2418,0.2455,1704000.0],["1966-08-18",0.2455,0.2477,0.2366,0.2366,1488000.0],["1966-08-19",0.2366,0.2411,0.2322,0.2337,1236000.0],["1966-08-22",0.2337,0.2389,0.2322,0.2344,1264000.0],["1966-08-23",0.2359,0.247,0.2359,0.2433,9924000.0],["1966-08-24",0.2477,0.258,0.2477,0.2558,1176000.0],["1966-08-25",0.2558,0.2632,0.2484,0.2484,1008000.0],["1966-08-26",0.2484,0.2514,0.2374,0.2381,852000.0],["1966-08-29",0.2381,0.2455,0.233,0.2352,976000.0],["1966-08-30",0.2352,0.2374,0.2271,0.2359,1192000.0],["1966-08-31",0.2418,0.2521,0.2418,0.247,888000.0],["1966-09-01",0.247,0.2507,0.2455,0.2455,284000.0],["1966-09-02",0.2455,0.2462,0.2425,0.2448,252000.0],["1966-09-06",0.2448,0.247,0.2381,0.2396,264000.0],["1966-09-07",0.2396,0.2396,0.2352,0.2359,296000.0],["1966-09-08",0.2352,0.2352,0.2285,0.2344,712000.0],["1966-09-09",0.2344,0.2374,0.2307,0.2374,336000.0],["1966-09-12",0.2403,0.2492,0.2403,0.247,620000.0],["1966-09-13",0.2499,0.2647,0.2499,0.261,1612000.0],["1966-09-14",0.261,0.2676,0.2558,0.2676,1028000.0],["1966-09-15",0.2676,0.275,0.2676,0.2713,944000.0],["1966-09-16",0.2713,0.2735,0.2661,0.2698,388000.0],["1966-09-19",0.2698,0.2698,0.2602,0.2602,308000.0],["1966-09-20",0.2602,0.2639,0.258,0.2595,380000.0],["1966-09-21",0.2595,0.2617,0.2514,0.2514,440000.0],["1966-09-22",0.2514,0.2566,0.2484,0.2558,376000.0],["1966-09-23",0.2566,0.2624,0.2566,0.2617,548000.0],["1966-09-26",0.2617,0.2647,0.2566,0.261,504000.0],["1966-09-27",0.261,0.2647,0.258,0.258,488000.0],["1966-09-28",0.258,0.258,0.2536,0.2536,688000.0],["1966-09-29",0.2529,0.2529,0.2411,0.2433,552000.0],["1966-09-30",0.2433,0.2455,0.2381,0.2418,472000.0],["1966-10-03",0.2418,0.2455,0.2307,0.2307,656000.0],["1966-10-04",0.2307,0.2374,0.23,0.2344,900000.0],["1966-10-05",0.2359,0.2389,0.2359,0.2389,568000.0],["1966-10-06",0.2389,0.2403,0.2374,0.2389,960000.0],["1966-10-07",0.2389,0.247,0.2389,0.2411,1132000.0],["1966-10-10",0.2403,0.2403,0.2352,0.2396,688000.0],["1966-10-11",0.2411,0.2499,0.2411,0.2448,792000.0],["1966-10-12",0.2448,0.261,0.244,0.2551,504000.0],["1966-10-13",0.2551,0.2706,0.2551,0.2661,1840000.0],["1966-10-14",0.2683,0.2816,0.2683,0.2728,1788000.0],["1966-10-17",0.2728,0.289,0.2698,0.2846,1752000.0],["1966-10-18",0.2838,0.2838,0.2801,0.2831,608000.0],["1966-10-19",0.2831,0.289,0.2809,0.286,1904000.0],["1966-10-20",0.286,0.289,0.2838,0.286,996000.0],["1966-10-21",0.2801,0.2801,0.2742,0.2772,592000.0],["1966-10-24",0.2772,0.2794,0.2698,0.275,760000.0],["1966-10-25",0.275,0.275,0.2713,0.272,504000.0],["1966-10-26",0.272,0.2735,0.2669,0.2706,464000.0],["1966-10-27",0.2654,0.2654,0.2543,0.2624,2168000.0],["1966-10-28",0.2624,0.2624,0.258,0.2602,584000.0],["1966-10-31",0.2602,0.2742,0.2602,0.2735,1688000.0],["1966-11-01",0.2735,0.2742,0.272,0.2742,228000.0],["1966-11-02",0.2742,0.2809,0.2742,0.2787,568000.0],["1966-11-03",0.2779,0.2779,0.275,0.2772,720000.0],["1966-11-04",0.2787,0.2846,0.2735,0.2846,1196000.0],["1966-11-07",0.2846,0.292,0.2846,0.2898,1088000.0],["1966-11-09",0.2898,0.2913,0.2831,0.2876,736000.0],["1966-11-10",0.2876,0.292,0.2868,0.2898,644000.0],["1966-11-11",0.2891,0.2891,0.2824,0.2876,496000.0],["1966-11-14",0.2876,0.2883,0.2802,0.2816,356000.0],["1966-11-15",0.2816,0.2898,0.2809,0.2891,732000.0],["1966-11-16",0.2965,0.3009,0.2965,0.2994,1356000.0],["1966-11-17",0.2994,0.3031,0.2905,0.3024,776000.0],["1966-11-18",0.3024,0.3113,0.3002,0.3105,1204000.0],["1966-11-21",0.3098,0.3098,0.3009,0.3083,1640000.0],["1966-11-22",0.3083,0.3105,0.3061,0.3105,880000.0],["1966-11-23",0.3105,0.3172,0.3091,0.3143,1164000.0],["1966-11-25",0.3143,0.3202,0.3143,0.3165,900000.0],["1966-11-28",0.3165,0.3165,0.3054,0.3098,748000.0],["1966-11-29",0.3098,0.3128,0.2994,0.2994,704000.0],["1966-11-30",0.2994,0.3083,0.2987,0.3054,532000.0],["1966-12-01",0.3061,0.3128,0.3061,0.3068,624000.0],["1966-12-02",0.3068,0.3105,0.3068,0.3068,328000.0],["1966-12-05",0.3068,0.3098,0.3054,0.3068,360000.0],["1966-12-06",0.3068,0.3068,0.3031,0.3039,192000.0],["1966-12-07",0.3039,0.3083,0.292,0.3017,896000.0],["1966-12-08",0.3017,0.3054,0.2994,0.3054,1164000.0],["1966-12-09",0.3068,0.3098,0.3068,0.3083,956000.0],["1966-12-12",0.3083,0.3128,0.3068,0.3083,616000.0],["1966-12-13",0.3083,0.3135,0.3046,0.3054,812000.0],["1966-12-14",0.3054,0.3105,0.3039,0.3083,352000.0],["1966-12-15",0.3083,0.3105,0.3054,0.3061,468000.0],["1966-12-16",0.3061,0.3105,0.3039,0.3098,452000.0],["1966-12-19",0.3098,0.3098,0.3061,0.3068,288000.0],["1966-12-20",0.3068,0.3068,0.3002,0.3024,340000.0],["1966-12-21",0.3024,0.3031,0.3002,0.3017,428000.0],["1966-12-22",0.3024,0.3054,0.3024,0.3031,560000.0],["1966-12-23",0.3031,0.3054,0.3017,0.3017,296000.0],["1966-12-27",0.3017,0.3039,0.3002,0.3039,324000.0],["1966-12-28",0.3024,0.3024,0.2972,0.2972,280000.0],["1966-12-29",0.2972,0.2972,0.2876,0.2905,916000.0],["1966-12-30",0.2905,0.2928,0.2839,0.2853,808000.0],["1967-01-03",0.2853,0.2905,0.2839,0.2839,556000.0],["1967-01-04",0.2846,0.2898,0.2846,0.2891,404000.0],["1967-01-05",0.292,0.2994,0.292,0.2935,324000.0],["1967-01-06",0.295,0.2987,0.295,0.2965,288000.0],["1967-01-09",0.2965,0.3024,0.2965,0.3024,392000.0],["1967-01-10",0.3024,0.3061,0.3024,0.3054,376000.0],["1967-01-11",0.3054,0.3083,0.2987,0.3046,752000.0],["1967-01-12",0.3091,0.3165,0.3091,0.3113,1448000.0],["1967-01-13",0.312,0.3194,0.312,0.3187,540000.0],["1967-01-16",0.3187,0.3239,0.3187,0.3217,1012000.0],["1967-01-17",0.3217,0.3283,0.3194,0.3209,788000.0],["1967-01-18",0.3209,0.3239,0.3209,0.3239,656000.0],["1967-01-19",0.3239,0.3269,0.3224,0.3246,588000.0],["1967-01-20",0.3246,0.3276,0.3246,0.3269,900000.0],["1967-01-23",0.3246,0.3246,0.3113,0.3135,1108000.0],["1967-01-24",0.3135,0.3224,0.3061,0.3217,1676000.0],["1967-01-25",0.3239,0.3291,0.3239,0.3269,1056000.0],["1967-01-26",0.3269,0.3283,0.3224,0.3224,796000.0],["1967-01-27",0.3224,0.3283,0.3187,0.3283,2188000.0],["1967-01-30",0.3283,0.3343,0.3283,0.3328,1048000.0],["1967-01-31",0.3328,0.3343,0.3298,0.332,944000.0],["1967-02-01",0.332,0.3424,0.3276,0.3424,2124000.0],["1967-02-02",0.3409,0.3409,0.3335,0.3387,1200000.0],["1967-02-03",0.3387,0.3446,0.3387,0.3417,832000.0],["1967-02-06",0.3439,0.3498,0.3439,0.3498,1376000.0],["1967-02-07",0.3513,0.3513,0.3364,0.3461,316000.0],["1967-02-08",0.3461,0.3476,0.3424,0.3424,452000.0],["1967-02-09",0.3424,0.3461,0.3349,0.3372,892000.0],["1967-02-10",0.3372,0.3431,0.3372,0.3409,604000.0],["1967-02-13",0.3387,0.3387,0.3364,0.3364,420000.0],["1967-02-14",0.3372,0.3416,0.3372,0.3394,796000.0],["1967-02-15",0.3394,0.3394,0.326,0.326,552000.0],["1967-02-16",0.326,0.3297,0.3253,0.3282,616000.0],["1967-02-17",0.3282,0.3282,0.326,0.3268,236000.0],["1967-02-20",0.3275,0.3297,0.3275,0.329,412000.0],["1967-02-21",0.329,0.3379,0.329,0.3379,412000.0],["1967-02-23",0.3379,0.3379,0.3335,0.3342,412000.0],["1967-02-24",0.3342,0.3357,0.3335,0.3342,420000.0],["1967-02-27",0.3342,0.3342,0.3282,0.3282,788000.0],["1967-02-28",0.3275,0.3275,0.3245,0.3275,440000.0],["1967-03-01",0.329,0.3335,0.329,0.3335,640000.0],["1967-03-02",0.3357,0.3409,0.3357,0.3379,532000.0],["1967-03-03",0.3379,0.3394,0.3349,0.3357,372000.0],["1967-03-06",0.3357,0.3387,0.3342,0.3342,436000.0],["1967-03-07",0.3342,0.3349,0.332,0.332,268000.0],["1967-03-08",0.332,0.3364,0.3297,0.3357,712000.0],["1967-03-09",0.3379,0.3409,0.3379,0.3394,640000.0],["1967-03-10",0.3416,0.3476,0.3416,0.3424,1188000.0],["1967-03-13",0.3424,0.3483,0.3424,0.3431,516000.0],["1967-03-14",0.3446,0.3535,0.3446,0.3513,928000.0],["1967-03-15",0.3513,0.358,0.3483,0.358,2620000.0],["1967-03-16",0.3602,0.3655,0.3602,0.3602,1596000.0],["1967-03-17",0.3602,0.3632,0.3558,0.3558,936000.0],["1967-03-20",0.3558,0.358,0.355,0.3573,548000.0],["1967-03-21",0.3573,0.3573,0.3535,0.3558,488000.0],["1967-03-22",0.3521,0.3521,0.3461,0.3506,564000.0],["1967-03-23",0.3506,0.3558,0.3498,0.3513,912000.0],["1967-03-27",0.3535,0.3573,0.3535,0.3535,504000.0],["1967-03-28",0.3535,0.3565,0.3513,0.3528,292000.0],["1967-03-29",0.3528,0.3535,0.3483,0.3506,324000.0],["1967-03-30",0.3513,0.3565,0.3513,0.3543,512000.0],["1967-03-31",0.3543,0.3595,0.3483,0.3513,1252000.0],["1967-04-03",0.3498,0.3498,0.3379,0.3379,524000.0],["1967-04-04",0.3379,0.3394,0.3312,0.3394,804000.0],["1967-04-05",0.3409,0.3476,0.3409,0.3476,228000.0],["1967-04-06",0.3468,0.3468,0.3439,0.3454,256000.0],["1967-04-07",0.3454,0.3483,0.3409,0.3409,716000.0],["1967-04-10",0.3387,0.3387,0.3335,0.3342,500000.0],["1967-04-11",0.3342,0.3357,0.332,0.332,320000.0],["1967-04-12",0.332,0.3335,0.3275,0.3305,276000.0],["1967-04-13",0.3305,0.3335,0.3141,0.3193,1340000.0],["1967-04-14",0.3238,0.332,0.3238,0.3275,728000.0],["1967-04-17",0.3335,0.3454,0.3335,0.3454,1044000.0],["1967-04-18",0.3454,0.3498,0.3424,0.3483,328000.0],["1967-04-19",0.3483,0.3483,0.3409,0.3424,400000.0],["1967-04-20",0.3424,0.3506,0.3409,0.3506,672000.0],["1967-04-21",0.3506,0.3588,0.3416,0.3439,1584000.0],["1967-04-24",0.3454,0.3573,0.3454,0.3535,664000.0],["1967-04-25",0.3535,0.3573,0.3513,0.3573,668000.0],["1967-04-26",0.3573,0.3588,0.3483,0.3513,492000.0],["1967-04-27",0.3513,0.3535,0.3439,0.3461,440000.0],["1967-04-28",0.3461,0.3483,0.3394,0.3468,828000.0],["1967-05-01",0.3476,0.3543,0.3476,0.3535,712000.0],["1967-05-02",0.3535,0.3535,0.3506,0.3521,708000.0],["1967-05-03",0.3521,0.3558,0.3513,0.3513,652000.0],["1967-05-04",0.3513,0.3565,0.3491,0.3491,540000.0],["1967-05-05",0.3506,0.3521,0.3483,0.3498,380000.0],["1967-05-08",0.3498,0.3528,0.3483,0.3521,648000.0],["1967-05-09",0.3521,0.3558,0.3491,0.3491,792000.0],["1967-05-10",0.3491,0.3536,0.3461,0.3506,916000.0],["1967-05-11",0.3603,0.3708,0.3603,0.3685,2868000.0],["1967-05-12",0.37,0.3812,0.37,0.3745,1716000.0],["1967-05-15",0.3752,0.3805,0.3752,0.379,608000.0],["1967-05-16",0.379,0.3797,0.373,0.3737,440000.0],["1967-05-17",0.3737,0.3737,0.367,0.3693,460000.0],["1967-05-18",0.3708,0.3797,0.3708,0.3752,864000.0],["1967-05-19",0.3752,0.3775,0.373,0.3745,576000.0],["1967-05-22",0.3752,0.3797,0.3752,0.376,672000.0],["1967-05-23",0.376,0.3887,0.3752,0.3865,1748000.0],["1967-05-24",0.3865,0.3977,0.3857,0.3924,1624000.0],["1967-05-25",0.3932,0.4089,0.3932,0.4036,1928000.0],["1967-05-26",0.4029,0.4029,0.3947,0.3977,756000.0],["1967-05-29",0.3977,0.3977,0.3887,0.3947,784000.0],["1967-05-31",0.3947,0.3969,0.3775,0.379,964000.0],["1967-06-01",0.379,0.3872,0.3737,0.3872,1036000.0],["1967-06-02",0.3872,0.3932,0.3865,0.3909,620000.0],["1967-06-05",0.3842,0.3842,0.3737,0.379,864000.0],["1967-06-06",0.3827,0.3977,0.3827,0.3954,2324000.0],["1967-06-07",0.3962,0.4036,0.3962,0.4036,1004000.0],["1967-06-08",0.4036,0.4059,0.3977,0.4029,908000.0],["1967-06-09",0.4029,0.4208,0.3999,0.4208,3680000.0],["1967-06-12",0.4253,0.4335,0.4253,0.4321,1740000.0],["1967-06-13",0.4321,0.435,0.4261,0.4306,1664000.0],["1967-06-14",0.4313,0.438,0.4313,0.4343,1552000.0],["1967-06-15",0.4343,0.447,0.4328,0.444,1892000.0],["1967-06-16",0.444,0.45,0.4403,0.4425,1364000.0],["1967-06-19",0.4425,0.4425,0.4291,0.4403,1240000.0],["1967-06-20",0.4403,0.4418,0.4335,0.441,696000.0],["1967-06-21",0.441,0.441,0.4231,0.4276,1152000.0],["1967-06-22",0.4276,0.4358,0.4246,0.4306,912000.0],["1967-06-23",0.4306,0.4335,0.4306,0.4306,440000.0],["1967-06-26",0.4306,0.4335,0.4268,0.4306,1164000.0],["1967-06-27",0.4291,0.4291,0.4231,0.4253,1284000.0],["1967-06-28",0.4253,0.4358,0.4238,0.4358,664000.0],["1967-06-29",0.4358,0.441,0.4335,0.4358,608000.0],["1967-06-30",0.4358,0.4403,0.4335,0.438,372000.0],["1967-07-03",0.4395,0.4522,0.4395,0.4515,2100000.0],["1967-07-05",0.4515,0.4612,0.447,0.4612,1108000.0],["1967-07-06",0.4612,0.4664,0.459,0.4657,856000.0],["1967-07-07",0.4657,0.4679,0.4657,0.4664,636000.0],["1967-07-10",0.4664,0.4724,0.4649,0.4694,748000.0],["1967-07-11",0.4694,0.4717,0.4649,0.4664,680000.0],["1967-07-12",0.4627,0.4627,0.453,0.4545,720000.0],["1967-07-13",0.4545,0.4634,0.45,0.4634,512000.0],["1967-07-14",0.4634,0.4649,0.459,0.462,340000.0],["1967-07-17",0.462,0.4642,0.459,0.4597,412000.0],["1967-07-18",0.4597,0.4605,0.4522,0.4582,492000.0],["1967-07-19",0.4582,0.4657,0.4552,0.459,888000.0],["1967-07-20",0.459,0.4597,0.4552,0.4575,360000.0],["1967-07-21",0.4575,0.4597,0.4455,0.4485,5172000.0],["1967-07-24",0.4478,0.4478,0.4328,0.4403,864000.0],["1967-07-25",0.4418,0.4507,0.4418,0.4507,640000.0],["1967-07-26",0.4507,0.4522,0.4455,0.4485,416000.0],["1967-07-27",0.4485,0.4507,0.4455,0.447,456000.0],["1967-07-28",0.447,0.4492,0.4455,0.4463,676000.0],["1967-07-31",0.4463,0.4478,0.4425,0.4425,328000.0],["1967-08-01",0.4425,0.444,0.438,0.4388,688000.0],["1967-08-02",0.4388,0.4395,0.4261,0.4283,540000.0],["1967-08-03",0.4283,0.4328,0.4149,0.4223,1140000.0],["1967-08-04",0.4253,0.4335,0.4253,0.4283,928000.0],["1967-08-07",0.4283,0.4335,0.4261,0.4306,720000.0],["1967-08-08",0.4306,0.4321,0.4276,0.4306,324000.0],["1967-08-09",0.4328,0.4403,0.4328,0.4366,452000.0],["1967-08-10",0.4366,0.4411,0.4366,0.4366,280000.0],["1967-08-11",0.4306,0.4306,0.4216,0.4216,1216000.0],["1967-08-14",0.4216,0.4268,0.4208,0.4268,636000.0],["1967-08-15",0.4261,0.4261,0.4231,0.4246,336000.0],["1967-08-16",0.4246,0.4246,0.4148,0.4163,248000.0],["1967-08-17",0.4163,0.4163,0.4028,0.4073,748000.0],["1967-08-18",0.4073,0.4261,0.4066,0.4171,824000.0],["1967-08-21",0.4171,0.4201,0.4118,0.4163,824000.0],["1967-08-22",0.4163,0.4163,0.4088,0.4103,264000.0],["1967-08-23",0.4103,0.4111,0.4051,0.4081,876000.0],["1967-08-24",0.4081,0.4111,0.4081,0.4081,420000.0],["1967-08-25",0.4058,0.4058,0.3991,0.3991,460000.0],["1967-08-28",0.3998,0.4021,0.3998,0.4013,260000.0],["1967-08-29",0.4013,0.4036,0.4013,0.4021,220000.0],["1967-08-30",0.4021,0.4028,0.3998,0.4021,224000.0],["1967-08-31",0.4021,0.4058,0.3998,0.3998,372000.0],["1967-09-01",0.4028,0.4066,0.4028,0.4028,252000.0],["1967-09-05",0.4051,0.4231,0.4051,0.4208,1108000.0],["1967-09-06",0.4246,0.4343,0.4246,0.4306,912000.0],["1967-09-07",0.4306,0.4313,0.4201,0.4238,516000.0],["1967-09-08",0.4238,0.4268,0.4231,0.4268,416000.0],["1967-09-11",0.4081,0.4081,0.3871,0.3886,3216000.0],["1967-09-12",0.3908,0.3998,0.3908,0.3983,2400000.0],["1967-09-13",0.3983,0.4051,0.3968,0.3991,1192000.0],["1967-09-14",0.3991,0.3998,0.3811,0.3818,2436000.0],["1967-09-15",0.3803,0.3803,0.3721,0.3758,1544000.0],["1967-09-18",0.3758,0.3788,0.3668,0.3721,1640000.0],["1967-09-19",0.3721,0.3788,0.3698,0.3721,1148000.0],["1967-09-20",0.3713,0.3713,0.3668,0.3668,752000.0],["1967-09-21",0.3615,0.3615,0.3495,0.3525,2944000.0],["1967-09-22",0.3525,0.3841,0.351,0.3826,2164000.0],["1967-09-25",0.3826,0.3893,0.3811,0.3886,1892000.0],["1967-09-26",0.3878,0.3878,0.3811,0.3811,740000.0],["1967-09-27",0.3811,0.3811,0.3758,0.3788,648000.0],["1967-09-28",0.3781,0.3781,0.3766,0.3781,700000.0],["1967-09-29",0.3781,0.3803,0.3728,0.3728,348000.0],["1967-10-02",0.3728,0.3758,0.3676,0.3706,712000.0],["1967-10-03",0.3706,0.3766,0.3668,0.3751,828000.0],["1967-10-04",0.3758,0.3826,0.3758,0.3773,632000.0],["1967-10-05",0.3751,0.3751,0.3706,0.3706,596000.0],["1967-10-06",0.3706,0.3713,0.3668,0.3691,388000.0],["1967-10-09",0.3691,0.3706,0.3661,0.3676,1160000.0],["1967-10-10",0.3683,0.3743,0.3683,0.3713,1016000.0],["1967-10-11",0.3721,0.3833,0.3721,0.3788,1196000.0],["1967-10-12",0.3788,0.3826,0.3728,0.3751,396000.0],["1967-10-13",0.3713,0.3713,0.3668,0.3676,1364000.0],["1967-10-16",0.3676,0.3698,0.3661,0.3676,484000.0],["1967-10-17",0.3676,0.3676,0.36,0.36,844000.0],["1967-10-18",0.363,0.3706,0.363,0.3706,420000.0],["1967-10-19",0.3743,0.3833,0.3743,0.3781,704000.0],["1967-10-20",0.3758,0.3758,0.3721,0.3721,516000.0],["1967-10-23",0.3721,0.3758,0.3721,0.3751,480000.0],["1967-10-24",0.3751,0.3796,0.3698,0.3698,588000.0],["1967-10-25",0.3698,0.3706,0.366,0.3691,308000.0],["1967-10-26",0.3691,0.3751,0.3691,0.3721,796000.0],["1967-10-27",0.3721,0.3743,0.3676,0.3676,344000.0],["1967-10-30",0.3676,0.3706,0.3668,0.3691,280000.0],["1967-10-31",0.3691,0.3751,0.3676,0.3698,596000.0],["1967-11-01",0.3698,0.3713,0.3668,0.3676,376000.0],["1967-11-02",0.3676,0.3706,0.3638,0.3653,476000.0],["1967-11-03",0.3653,0.3691,0.3458,0.348,6568000.0],["1967-11-06",0.3496,0.3518,0.3352,0.3367,760000.0],["1967-11-08",0.3435,0.3541,0.3435,0.3443,952000.0],["1967-11-09",0.3443,0.348,0.3443,0.3465,256000.0],["1967-11-10",0.3465,0.3548,0.3443,0.3465,428000.0],["1967-11-13",0.348,0.3511,0.348,0.3511,520000.0],["1967-11-14",0.348,0.348,0.3315,0.3315,1704000.0],["1967-11-15",0.3315,0.3398,0.3307,0.333,828000.0],["1967-11-16",0.333,0.345,0.3315,0.3428,11136000.0],["1967-11-17",0.3465,0.3541,0.3465,0.3541,1972000.0],["1967-11-20",0.3518,0.3518,0.345,0.3465,1244000.0],["1967-11-21",0.3465,0.3503,0.339,0.339,676000.0],["1967-11-22",0.339,0.3435,0.339,0.339,524000.0],["1967-11-24",0.339,0.3458,0.3375,0.3428,3616000.0],["1967-11-27",0.3458,0.3526,0.3458,0.3503,720000.0],["1967-11-28",0.3548,0.3767,0.3548,0.3737,1056000.0],["1967-11-29",0.3797,0.385,0.3797,0.3819,944000.0],["1967-11-30",0.3819,0.3827,0.3774,0.3797,632000.0],["1967-12-01",0.3797,0.3812,0.3767,0.3812,372000.0],["1967-12-04",0.3842,0.3978,0.3842,0.3925,1320000.0],["1967-12-05",0.3925,0.4083,0.3925,0.3948,1308000.0],["1967-12-06",0.3948,0.3955,0.3819,0.394,1136000.0],["1967-12-07",0.3948,0.4045,0.3948,0.3948,644000.0],["1967-12-08",0.3948,0.3993,0.3948,0.3955,584000.0],["1967-12-11",0.3948,0.3948,0.3887,0.3917,412000.0],["1967-12-12",0.3895,0.3895,0.3812,0.3835,452000.0],["1967-12-13",0.3835,0.3872,0.3812,0.3812,388000.0],["1967-12-14",0.3812,0.3835,0.3729,0.3729,448000.0],["1967-12-15",0.3729,0.3797,0.3722,0.3729,300000.0],["1967-12-18",0.3729,0.3797,0.3714,0.3774,396000.0],["1967-12-19",0.3774,0.3812,0.3774,0.3789,204000.0],["1967-12-20",0.3812,0.3948,0.3812,0.3948,420000.0],["1967-12-21",0.3948,0.4091,0.3948,0.3948,776000.0],["1967-12-22",0.3948,0.3948,0.388,0.3902,564000.0],["1967-12-26",0.3932,0.403,0.3932,0.4015,392000.0],["1967-12-27",0.4015,0.4053,0.3985,0.4023,416000.0],["1967-12-28",0.3978,0.3978,0.3902,0.3978,624000.0],["1967-12-29",0.3978,0.3993,0.3963,0.3993,456000.0],["1968-01-02",0.3978,0.3978,0.3932,0.3963,244000.0],["1968-01-03",0.3948,0.3948,0.3804,0.3812,348000.0],["1968-01-04",0.3812,0.3819,0.3586,0.3669,692000.0],["1968-01-05",0.3669,0.3676,0.3616,0.3646,344000.0],["1968-01-08",0.3646,0.3684,0.3624,0.3654,440000.0],["1968-01-09",0.3654,0.3684,0.3639,0.3661,424000.0],["1968-01-10",0.3661,0.3722,0.3661,0.3706,1044000.0],["1968-01-11",0.3729,0.385,0.3729,0.3827,488000.0],["1968-01-12",0.3827,0.3827,0.3759,0.3767,452000.0],["1968-01-15",0.3737,0.3737,0.3714,0.3729,376000.0],["1968-01-16",0.3706,0.3706,0.3593,0.3691,1816000.0],["1968-01-17",0.3684,0.3684,0.3654,0.3684,420000.0],["1968-01-18",0.3684,0.3714,0.3684,0.3684,324000.0],["1968-01-19",0.3669,0.3669,0.3624,0.3669,648000.0],["1968-01-22",0.3601,0.3601,0.3526,0.3526,1124000.0],["1968-01-23",0.3473,0.3473,0.3405,0.3435,868000.0],["1968-01-24",0.3292,0.3292,0.3224,0.3262,1728000.0],["1968-01-25",0.3262,0.3345,0.3262,0.3345,1672000.0],["1968-01-26",0.3375,0.3428,0.3375,0.339,1028000.0],["1968-01-29",0.339,0.3518,0.3375,0.3398,780000.0],["1968-01-30",0.3398,0.3428,0.3383,0.3405,248000.0],["1968-01-31",0.3405,0.345,0.3405,0.3405,316000.0],["1968-02-01",0.336,0.336,0.3232,0.3239,572000.0],["1968-02-02",0.3239,0.3285,0.3172,0.3187,764000.0],["1968-02-05",0.3187,0.3187,0.3134,0.3134,296000.0],["1968-02-06",0.3134,0.3141,0.3119,0.3134,256000.0],["1968-02-07",0.3134,0.3141,0.3111,0.3141,680000.0],["1968-02-08",0.3141,0.3141,0.3013,0.3051,752000.0],["1968-02-09",0.3051,0.3051,0.2922,0.293,824000.0],["1968-02-13",0.293,0.2952,0.2861,0.2899,576000.0],["1968-02-14",0.2907,0.3005,0.2907,0.299,1864000.0],["1968-02-15",0.299,0.3005,0.2945,0.2952,592000.0],["1968-02-16",0.2952,0.2952,0.2922,0.2937,324000.0],["1968-02-19",0.2937,0.2975,0.2937,0.2952,400000.0],["1968-02-20",0.2952,0.3028,0.2937,0.3028,896000.0],["1968-02-21",0.3028,0.3066,0.3028,0.3051,740000.0],["1968-02-23",0.3051,0.3088,0.302,0.3043,396000.0],["1968-02-26",0.3043,0.3051,0.3005,0.3005,212000.0],["1968-02-27",0.2998,0.2998,0.2877,0.2907,1524000.0],["1968-02-28",0.2907,0.2945,0.2907,0.2907,584000.0],["1968-02-29",0.2907,0.293,0.2907,0.293,128000.0],["1968-03-01",0.2922,0.2922,0.2899,0.2907,200000.0],["1968-03-04",0.2907,0.2922,0.2816,0.2854,1884000.0],["1968-03-05",0.2854,0.2907,0.2839,0.2884,504000.0],["1968-03-06",0.2907,0.3028,0.2907,0.3028,844000.0],["1968-03-07",0.3051,0.3119,0.3051,0.3066,548000.0],["1968-03-08",0.3066,0.3104,0.3051,0.3073,292000.0],["1968-03-11",0.3111,0.327,0.3111,0.327,844000.0],["1968-03-12",0.327,0.3361,0.3225,0.3353,820000.0],["1968-03-13",0.3346,0.3346,0.3308,0.3323,168000.0],["1968-03-14",0.3293,0.3293,0.3149,0.3187,388000.0],["1968-03-15",0.3187,0.3225,0.3119,0.3187,336000.0],["1968-03-18",0.3194,0.3263,0.3194,0.321,252000.0],["1968-03-19",0.3225,0.327,0.3225,0.327,248000.0],["1968-03-20",0.327,0.3285,0.327,0.3278,236000.0],["1968-03-21",0.3278,0.3285,0.3225,0.3225,132000.0],["1968-03-22",0.3225,0.324,0.3164,0.3217,232000.0],["1968-03-25",0.3217,0.3232,0.3179,0.3225,184000.0],["1968-03-26",0.321,0.321,0.3179,0.3187,168000.0],["1968-03-27",0.3187,0.3202,0.3179,0.3179,148000.0],["1968-03-28",0.3179,0.3179,0.3035,0.3058,500000.0],["1968-03-29",0.3043,0.3043,0.299,0.2998,1024000.0],["1968-04-01",0.296,0.296,0.2831,0.293,2880000.0],["1968-04-02",0.293,0.293,0.2861,0.2877,1320000.0],["1968-04-03",0.2877,0.2907,0.2801,0.2831,2128000.0],["1968-04-04",0.2831,0.2839,0.2793,0.2808,1016000.0],["1968-04-05",0.2808,0.2846,0.2771,0.2793,1292000.0],["1968-04-08",0.2793,0.2839,0.2755,0.2831,716000.0],["1968-04-10",0.2831,0.2914,0.2824,0.2831,1120000.0],["1968-04-11",0.2831,0.2854,0.2808,0.2816,520000.0],["1968-04-15",0.2816,0.2846,0.2816,0.2831,636000.0],["1968-04-16",0.2831,0.2877,0.2824,0.2861,340000.0],["1968-04-17",0.2861,0.293,0.2861,0.293,856000.0],["1968-04-18",0.296,0.3141,0.296,0.3111,1400000.0],["1968-04-19",0.3104,0.3104,0.3013,0.3043,464000.0],["1968-04-22",0.3043,0.3111,0.2975,0.3088,508000.0],["1968-04-23",0.3088,0.3088,0.3051,0.3058,636000.0],["1968-04-24",0.3058,0.3149,0.2998,0.3149,1092000.0],["1968-04-25",0.3164,0.3316,0.3164,0.3285,1228000.0],["1968-04-26",0.3285,0.3338,0.321,0.3331,820000.0],["1968-04-29",0.3338,0.3376,0.3338,0.3353,484000.0],["1968-04-30",0.3369,0.3429,0.3369,0.3414,740000.0],["1968-05-01",0.3414,0.3452,0.3384,0.3384,656000.0],["1968-05-02",0.3384,0.3414,0.3376,0.3406,316000.0],["1968-05-03",0.3406,0.3422,0.3194,0.324,1624000.0],["1968-05-06",0.3255,0.3278,0.3179,0.3232,432000.0],["1968-05-07",0.324,0.3316,0.324,0.3316,528000.0],["1968-05-08",0.3316,0.34,0.3316,0.3362,660000.0],["1968-05-09",0.3362,0.3392,0.3232,0.3263,444000.0],["1968-05-10",0.324,0.324,0.3179,0.3232,388000.0],["1968-05-13",0.3232,0.3232,0.3141,0.3164,1752000.0],["1968-05-14",0.3164,0.3171,0.3133,0.3133,932000.0],["1968-05-15",0.3133,0.3179,0.3111,0.3179,412000.0],["1968-05-16",0.3149,0.3149,0.308,0.3118,712000.0],["1968-05-17",0.3095,0.3095,0.3088,0.3095,124000.0],["1968-05-20",0.3088,0.3088,0.3004,0.3027,560000.0],["1968-05-21",0.3027,0.3111,0.3027,0.3088,1244000.0],["1968-05-22",0.3088,0.3156,0.308,0.3126,340000.0],["1968-05-23",0.3141,0.3202,0.3141,0.3194,972000.0],["1968-05-24",0.3194,0.3308,0.3187,0.3308,616000.0],["1968-05-27",0.3324,0.3407,0.3324,0.3331,684000.0],["1968-05-28",0.3331,0.3369,0.3301,0.3354,540000.0],["1968-05-29",0.3354,0.3362,0.3339,0.3362,220000.0],["1968-05-31",0.3362,0.3384,0.3316,0.3316,268000.0],["1968-06-03",0.3331,0.3362,0.3331,0.3354,236000.0],["1968-06-04",0.3354,0.3377,0.3293,0.3293,436000.0],["1968-06-05",0.3308,0.3346,0.3308,0.3346,388000.0],["1968-06-06",0.3316,0.3316,0.3255,0.3308,280000.0],["1968-06-07",0.3308,0.3438,0.3293,0.3438,620000.0],["1968-06-10",0.3483,0.3529,0.3483,0.3514,1012000.0],["1968-06-11",0.3521,0.3643,0.3521,0.3597,580000.0],["1968-06-13",0.3605,0.3711,0.3605,0.3666,976000.0],["1968-06-14",0.3666,0.3696,0.362,0.3681,1044000.0],["1968-06-17",0.3681,0.3689,0.3536,0.3544,1304000.0],["1968-06-18",0.3544,0.3559,0.3498,0.3498,384000.0],["1968-06-20",0.3483,0.3483,0.3346,0.3392,1780000.0],["1968-06-21",0.3392,0.3483,0.3346,0.3392,672000.0],["1968-06-24",0.3339,0.3339,0.3247,0.3247,348000.0],["1968-06-25",0.3247,0.3331,0.324,0.3308,496000.0],["1968-06-27",0.3308,0.3324,0.324,0.3293,408000.0],["1968-06-28",0.3293,0.3331,0.3293,0.3308,228000.0],["1968-07-01",0.3308,0.3324,0.3293,0.3324,152000.0],["1968-07-02",0.3324,0.3346,0.3293,0.3308,256000.0],["1968-07-03",0.3316,0.3529,0.3316,0.3506,664000.0],["1968-07-08",0.3506,0.3514,0.3476,0.3476,604000.0],["1968-07-09",0.3476,0.3559,0.3438,0.3529,808000.0],["1968-07-11",0.3529,0.359,0.3529,0.3552,1524000.0],["1968-07-12",0.3552,0.3582,0.3536,0.3567,368000.0],["1968-07-15",0.3567,0.3567,0.3544,0.3544,588000.0],["1968-07-16",0.3544,0.3582,0.3468,0.3468,640000.0],["1968-07-18",0.3445,0.3445,0.3118,0.3194,2828000.0],["1968-07-19",0.3194,0.3217,0.3126,0.3149,388000.0],["1968-07-22",0.3073,0.3073,0.2981,0.3035,1060000.0],["1968-07-23",0.3035,0.3164,0.3027,0.3164,268000.0],["1968-07-25",0.3133,0.3133,0.3065,0.3073,304000.0],["1968-07-26",0.3073,0.3103,0.3042,0.3065,716000.0],["1968-07-29",0.3065,0.3088,0.2958,0.2981,1112000.0],["1968-07-30",0.2974,0.2974,0.2898,0.2943,792000.0],["1968-08-01",0.2943,0.2958,0.2898,0.2898,1568000.0],["1968-08-02",0.2905,0.3004,0.2905,0.3004,352000.0],["1968-08-05",0.3019,0.3057,0.3019,0.3027,104000.0],["1968-08-06",0.3027,0.3073,0.3012,0.3012,120000.0],["1968-08-08",0.3035,0.3088,0.3035,0.305,204000.0],["1968-08-09",0.305,0.3065,0.3027,0.3027,76000.0],["1968-08-12",0.3027,0.3057,0.2951,0.2951,180000.0],["1968-08-13",0.2966,0.3012,0.2905,0.2928,688000.0],["1968-08-15",0.2928,0.2997,0.2928,0.2936,732000.0],["1968-08-16",0.2936,0.2989,0.2928,0.2928,260000.0],["1968-08-19",0.2943,0.2981,0.2943,0.2943,196000.0],["1968-08-20",0.2943,0.2974,0.2943,0.2974,216000.0],["1968-08-22",0.2974,0.3043,0.2966,0.3004,1216000.0],["1968-08-23",0.3004,0.3043,0.2966,0.2966,352000.0],["1968-08-26",0.2966,0.2981,0.2966,0.2966,184000.0],["1968-08-27",0.2966,0.2966,0.2913,0.2936,284000.0],["1968-08-29",0.2936,0.2966,0.2928,0.2928,368000.0],["1968-08-30",0.2936,0.2959,0.2936,0.2959,252000.0],["1968-09-03",0.2959,0.2966,0.2928,0.2951,192000.0],["1968-09-04",0.2951,0.3012,0.2936,0.2943,516000.0],["1968-09-05",0.2951,0.2981,0.2951,0.2981,340000.0],["1968-09-06",0.3004,0.305,0.3004,0.3027,352000.0],["1968-09-09",0.3027,0.305,0.2867,0.2913,6172000.0],["1968-09-10",0.2913,0.2928,0.2859,0.2867,524000.0],["1968-09-12",0.2867,0.2867,0.2676,0.2722,1756000.0],["1968-09-13",0.2722,0.2752,0.2722,0.2737,676000.0],["1968-09-16",0.2737,0.2752,0.2668,0.2722,988000.0],["1968-09-17",0.2722,0.2752,0.2691,0.2752,2672000.0],["1968-09-19",0.2752,0.2798,0.2737,0.2737,1376000.0],["1968-09-20",0.2737,0.2798,0.2637,0.2722,1388000.0],["1968-09-23",0.2722,0.2737,0.2699,0.2729,596000.0],["1968-09-24",0.2729,0.2737,0.2622,0.2676,2288000.0],["1968-09-26",0.2676,0.2744,0.2668,0.2737,2868000.0],["1968-09-27",0.2744,0.2874,0.2744,0.2859,796000.0],["1968-09-30",0.2859,0.2859,0.276,0.2859,1416000.0],["1968-10-01",0.2859,0.2905,0.2798,0.2851,780000.0],["1968-10-03",0.2851,0.292,0.2821,0.2874,844000.0],["1968-10-04",0.2874,0.292,0.2859,0.2905,1100000.0],["1968-10-07",0.2905,0.2905,0.2836,0.2844,1448000.0],["1968-10-08",0.2844,0.2867,0.279,0.279,2200000.0],["1968-10-10",0.2783,0.2783,0.2676,0.2722,2384000.0],["1968-10-11",0.2722,0.2737,0.2691,0.2706,696000.0],["1968-10-14",0.2706,0.2714,0.2691,0.2699,580000.0],["1968-10-15",0.2729,0.2775,0.2729,0.2737,472000.0],["1968-10-17",0.2737,0.276,0.2706,0.2737,1548000.0],["1968-10-18",0.2722,0.2722,0.2637,0.2653,768000.0],["1968-10-21",0.2653,0.2668,0.2637,0.2653,952000.0],["1968-10-22",0.2653,0.2714,0.2645,0.2699,816000.0],["1968-10-24",0.2699,0.2699,0.266,0.2691,596000.0],["1968-10-25",0.2691,0.2767,0.2691,0.2737,592000.0],["1968-10-28",0.2737,0.2767,0.2737,0.2752,424000.0],["1968-10-29",0.2752,0.2783,0.2752,0.2767,320000.0],["1968-10-31",0.2676,0.2676,0.263,0.2668,1636000.0],["1968-11-01",0.2653,0.2653,0.2607,0.2615,604000.0],["1968-11-04",0.2615,0.2683,0.2607,0.2668,392000.0],["1968-11-06",0.2668,0.2683,0.2538,0.2553,3340000.0],["1968-11-07",0.2576,0.2615,0.2576,0.2584,560000.0],["1968-11-08",0.2584,0.2638,0.2584,0.2615,3280000.0],["1968-11-12",0.2615,0.2676,0.2615,0.263,872000.0],["1968-11-13",0.263,0.2638,0.2576,0.2599,932000.0],["1968-11-14",0.2599,0.2615,0.2553,0.2576,540000.0],["1968-11-15",0.2576,0.2576,0.2553,0.2569,996000.0],["1968-11-18",0.2569,0.2576,0.253,0.2546,716000.0],["1968-11-19",0.2546,0.2607,0.2546,0.2599,1932000.0],["1968-11-21",0.2599,0.2607,0.2569,0.2599,1108000.0],["1968-11-22",0.2599,0.2599,0.2569,0.2584,692000.0],["1968-11-25",0.2599,0.2638,0.2599,0.2615,1404000.0],["1968-11-26",0.263,0.2746,0.263,0.2746,1812000.0],["1968-11-27",0.2792,0.2915,0.2792,0.2876,1800000.0],["1968-11-29",0.2923,0.2999,0.2923,0.2969,2428000.0],["1968-12-02",0.2969,0.2999,0.2938,0.2961,2036000.0],["1968-12-03",0.2915,0.2915,0.283,0.2853,2328000.0],["1968-12-05",0.2838,0.2838,0.2723,0.2746,1884000.0],["1968-12-06",0.2746,0.2799,0.2715,0.2738,884000.0],["1968-12-09",0.2738,0.2738,0.2692,0.2707,728000.0],["1968-12-10",0.2707,0.2753,0.2692,0.2699,1712000.0],["1968-12-12",0.2699,0.2699,0.2638,0.2653,1012000.0],["1968-12-13",0.2653,0.2692,0.263,0.2638,1228000.0],["1968-12-16",0.2638,0.2692,0.2638,0.2646,1624000.0],["1968-12-17",0.2676,0.2761,0.2676,0.2699,1828000.0],["1968-12-19",0.2699,0.2884,0.2692,0.2815,3268000.0],["1968-12-20",0.2853,0.2938,0.2853,0.2869,2244000.0],["1968-12-23",0.2869,0.2884,0.2738,0.2746,1548000.0],["1968-12-24",0.2784,0.283,0.2784,0.2784,772000.0],["1968-12-26",0.2784,0.2799,0.2707,0.2792,616000.0],["1968-12-27",0.2792,0.2907,0.2776,0.2876,1264000.0],["1968-12-30",0.2853,0.2853,0.2807,0.2846,704000.0],["1968-12-31",0.2846,0.2869,0.2807,0.2838,1284000.0],["1969-01-02",0.2846,0.2876,0.2846,0.2861,184000.0],["1969-01-03",0.2923,0.2984,0.2923,0.2938,1276000.0],["1969-01-06",0.2938,0.2976,0.2923,0.293,652000.0],["1969-01-07",0.293,0.293,0.2838,0.2838,812000.0],["1969-01-08",0.2838,0.2884,0.283,0.283,1480000.0],["1969-01-09",0.283,0.2869,0.283,0.2853,1172000.0],["1969-01-10",0.2853,0.2884,0.283,0.2876,840000.0],["1969-01-13",0.2892,0.293,0.2892,0.2915,580000.0],["1969-01-14",0.2915,0.2915,0.2899,0.2899,352000.0],["1969-01-15",0.2899,0.293,0.2892,0.2892,880000.0],["1969-01-16",0.2892,0.2907,0.2838,0.2838,364000.0],["1969-01-17",0.2838,0.2907,0.2838,0.2892,904000.0],["1969-01-20",0.2892,0.2915,0.2884,0.2899,512000.0],["1969-01-21",0.2899,0.2915,0.2884,0.2884,632000.0],["1969-01-22",0.2884,0.2907,0.2861,0.2892,656000.0],["1969-01-23",0.2907,0.2946,0.2907,0.293,1584000.0],["1969-01-24",0.293,0.2953,0.2923,0.293,1752000.0],["1969-01-27",0.293,0.2938,0.2861,0.2876,1380000.0],["1969-01-28",0.2876,0.2923,0.2799,0.2915,2876000.0],["1969-01-29",0.2915,0.2961,0.2892,0.2892,1068000.0],["1969-01-30",0.2892,0.2938,0.2892,0.2907,644000.0],["1969-01-31",0.2907,0.2923,0.2861,0.2876,2444000.0],["1969-02-03",0.2876,0.2884,0.2823,0.2838,332000.0],["1969-02-04",0.2853,0.2892,0.2853,0.2877,316000.0],["1969-02-05",0.2877,0.2923,0.2877,0.2923,268000.0],["1969-02-06",0.2923,0.2954,0.2915,0.2954,324000.0],["1969-02-07",0.2962,0.2993,0.2962,0.2969,392000.0],["1969-02-11",0.2969,0.2985,0.2962,0.2977,280000.0],["1969-02-12",0.2985,0.3008,0.2985,0.3,316000.0],["1969-02-13",0.3008,0.3054,0.3008,0.3054,660000.0],["1969-02-14",0.3054,0.3062,0.3008,0.3008,284000.0],["1969-02-17",0.3,0.3,0.2938,0.2938,816000.0],["1969-02-18",0.2938,0.3016,0.2846,0.2877,664000.0],["1969-02-19",0.2877,0.2915,0.2861,0.2869,392000.0],["1969-02-20",0.2869,0.2869,0.2799,0.2799,388000.0],["1969-02-24",0.2799,0.2822,0.2706,0.2753,336000.0],["1969-02-25",0.2753,0.2753,0.2706,0.2722,216000.0],["1969-02-26",0.2714,0.2714,0.2691,0.2714,288000.0],["1969-02-27",0.2714,0.2714,0.266,0.2714,792000.0],["1969-02-28",0.2714,0.2745,0.2714,0.2737,4360000.0],["1969-03-03",0.2737,0.2799,0.2722,0.2792,424000.0],["1969-03-04",0.2792,0.283,0.2784,0.2807,160000.0],["1969-03-05",0.2799,0.2799,0.2776,0.2799,364000.0],["1969-03-06",0.2792,0.2792,0.2706,0.2722,696000.0],["1969-03-07",0.2722,0.2737,0.266,0.2691,588000.0],["1969-03-10",0.2699,0.2737,0.2699,0.2699,320000.0],["1969-03-11",0.2699,0.2699,0.2645,0.2691,624000.0],["1969-03-12",0.2691,0.2714,0.2652,0.2683,272000.0],["1969-03-13",0.2683,0.2683,0.2606,0.2606,424000.0],["1969-03-14",0.2598,0.2598,0.249,0.2552,644000.0],["1969-03-17",0.2536,0.2536,0.2374,0.249,1112000.0],["1969-03-18",0.2474,0.2474,0.2451,0.2467,448000.0],["1969-03-19",0.2467,0.2467,0.2436,0.2451,872000.0],["1969-03-20",0.2451,0.2459,0.2444,0.2451,400000.0],["1969-03-21",0.2451,0.2474,0.2436,0.2444,408000.0],["1969-03-24",0.2444,0.2444,0.2428,0.2444,260000.0],["1969-03-25",0.2444,0.2451,0.2436,0.2444,440000.0],["1969-03-26",0.2451,0.2583,0.2451,0.2583,612000.0],["1969-03-27",0.2583,0.2614,0.2513,0.2513,464000.0],["1969-03-28",0.2513,0.2575,0.2513,0.2513,288000.0],["1969-04-01",0.2513,0.256,0.2513,0.2521,432000.0],["1969-04-02",0.2536,0.256,0.2536,0.2544,508000.0],["1969-04-03",0.2552,0.259,0.2552,0.259,464000.0],["1969-04-07",0.2583,0.2583,0.2536,0.2552,240000.0],["1969-04-08",0.2552,0.2567,0.2536,0.2567,1140000.0],["1969-04-09",0.256,0.256,0.2513,0.2513,216000.0],["1969-04-10",0.2513,0.2521,0.2498,0.2498,364000.0],["1969-04-11",0.2498,0.2513,0.249,0.2513,116000.0],["1969-04-14",0.2513,0.2552,0.2513,0.2552,664000.0],["1969-04-15",0.2552,0.2552,0.2513,0.2521,484000.0],["1969-04-16",0.2521,0.2521,0.249,0.2521,232000.0],["1969-04-17",0.2513,0.2513,0.249,0.2505,212000.0],["1969-04-18",0.2505,0.2505,0.2482,0.249,232000.0],["1969-04-21",0.249,0.2498,0.2474,0.2498,224000.0],["1969-04-22",0.2498,0.2498,0.2451,0.2451,184000.0],["1969-04-23",0.2451,0.2467,0.2389,0.2397,448000.0],["1969-04-24",0.2389,0.2389,0.2343,0.2343,680000.0],["1969-04-25",0.2343,0.2351,0.2281,0.232,592000.0],["1969-04-28",0.2328,0.2382,0.2328,0.2382,296000.0],["1969-04-29",0.2405,0.2459,0.2405,0.2459,584000.0],["1969-04-30",0.2459,0.2505,0.2413,0.2444,380000.0],["1969-05-01",0.2397,0.2397,0.225,0.2273,612000.0],["1969-05-02",0.2273,0.2304,0.225,0.2304,736000.0],["1969-05-05",0.2304,0.2366,0.2258,0.2273,468000.0],["1969-05-06",0.2281,0.2281,0.2242,0.225,412000.0],["1969-05-07",0.225,0.225,0.2118,0.2164,12228000.0],["1969-05-08",0.2164,0.2164,0.2102,0.2141,988000.0],["1969-05-09",0.2141,0.2141,0.2079,0.2087,632000.0],["1969-05-12",0.2079,0.2079,0.2016,0.2055,1020000.0],["1969-05-13",0.2055,0.2102,0.2055,0.2071,872000.0],["1969-05-14",0.2063,0.2063,0.1978,0.2016,1084000.0],["1969-05-15",0.1993,0.1993,0.1954,0.1993,956000.0],["1969-05-16",0.1993,0.204,0.1985,0.2009,844000.0],["1969-05-19",0.2009,0.2071,0.2009,0.2009,1184000.0],["1969-05-20",0.2009,0.2024,0.2009,0.2024,536000.0],["1969-05-21",0.2024,0.204,0.2024,0.204,708000.0],["1969-05-22",0.204,0.2071,0.2016,0.2024,484000.0],["1969-05-23",0.2024,0.204,0.2009,0.2024,392000.0],["1969-05-26",0.2024,0.204,0.2001,0.2001,420000.0],["1969-05-27",0.1993,0.1993,0.1939,0.1954,544000.0],["1969-05-28",0.1954,0.1962,0.1931,0.1931,276000.0],["1969-05-29",0.1931,0.1939,0.1853,0.1884,10788000.0],["1969-06-02",0.1876,0.1876,0.1837,0.1853,1076000.0],["1969-06-03",0.1853,0.1931,0.183,0.1876,1352000.0],["1969-06-04",0.1876,0.1931,0.1876,0.19,380000.0],["1969-06-05",0.19,0.1931,0.1876,0.1884,272000.0],["1969-06-06",0.1884,0.1907,0.1869,0.1876,272000.0],["1969-06-09",0.1869,0.1869,0.1853,0.1869,296000.0],["1969-06-10",0.1869,0.1892,0.1853,0.1876,216000.0],["1969-06-11",0.1876,0.1892,0.1861,0.1869,432000.0],["1969-06-12",0.1869,0.1876,0.1861,0.1869,444000.0],["1969-06-13",0.1861,0.1861,0.1845,0.1845,388000.0],["1969-06-16",0.1845,0.1853,0.1837,0.1837,272000.0],["1969-06-17",0.183,0.183,0.1806,0.1814,596000.0],["1969-06-18",0.183,0.1853,0.183,0.183,276000.0],["1969-06-19",0.1845,0.1869,0.1845,0.1861,964000.0],["1969-06-20",0.1861,0.1892,0.1853,0.1853,788000.0],["1969-06-23",0.1853,0.1876,0.1845,0.1861,352000.0],["1969-06-24",0.1861,0.19,0.1853,0.1853,696000.0],["1969-06-25",0.1837,0.1837,0.1822,0.183,1464000.0],["1969-06-26",0.183,0.1853,0.1822,0.183,2744000.0],["1969-06-27",0.1845,0.1884,0.1845,0.1869,444000.0],["1969-06-30",0.1876,0.1907,0.1876,0.1876,344000.0],["1969-07-01",0.1876,0.1884,0.1869,0.1876,236000.0],["1969-07-02",0.1876,0.1876,0.1869,0.1869,244000.0],["1969-07-03",0.1869,0.1884,0.1869,0.1876,488000.0],["1969-07-07",0.1876,0.1892,0.1853,0.1853,360000.0],["1969-07-08",0.1853,0.1861,0.1837,0.1837,184000.0],["1969-07-09",0.1837,0.1837,0.1806,0.1806,204000.0],["1969-07-10",0.1806,0.1814,0.1775,0.1775,276000.0],["1969-07-11",0.1775,0.1791,0.1767,0.1783,388000.0],["1969-07-14",0.1783,0.1798,0.1775,0.1775,204000.0],["1969-07-15",0.1767,0.1767,0.1736,0.1736,532000.0],["1969-07-16",0.1736,0.1752,0.1713,0.1713,280000.0],["1969-07-17",0.1713,0.1736,0.1697,0.1705,296000.0],["1969-07-18",0.1697,0.1697,0.1682,0.1697,244000.0],["1969-07-22",0.1697,0.1697,0.1666,0.1674,232000.0],["1969-07-23",0.1674,0.1682,0.1627,0.1627,560000.0],["1969-07-24",0.1627,0.1651,0.1627,0.1635,384000.0],["1969-07-25",0.1635,0.1643,0.1619,0.1627,280000.0],["1969-07-28",0.1627,0.1643,0.1596,0.1596,260000.0],["1969-07-29",0.1596,0.1635,0.1557,0.1557,1212000.0],["1969-07-30",0.1557,0.158,0.1534,0.1557,364000.0],["1969-07-31",0.1565,0.1604,0.1565,0.1588,812000.0],["1969-08-01",0.1549,0.1549,0.1503,0.1542,644000.0],["1969-08-04",0.1542,0.158,0.1526,0.1526,316000.0],["1969-08-05",0.1526,0.1549,0.1471,0.1487,1236000.0],["1969-08-06",0.1495,0.1518,0.1495,0.151,592000.0],["1969-08-07",0.1518,0.1549,0.1518,0.1542,332000.0],["1969-08-08",0.1549,0.1573,0.1549,0.1565,460000.0],["1969-08-11",0.1565,0.158,0.1526,0.1534,304000.0],["1969-08-12",0.155,0.155,0.1494,0.1494,332000.0],["1969-08-13",0.1502,0.1542,0.1502,0.151,172000.0],["1969-08-14",0.151,0.1542,0.151,0.151,212000.0],["1969-08-15",0.151,0.1526,0.151,0.1518,272000.0],["1969-08-18",0.1518,0.1518,0.1494,0.151,336000.0],["1969-08-19",0.151,0.151,0.1487,0.1502,384000.0],["1969-08-20",0.1502,0.1502,0.1487,0.1487,264000.0],["1969-08-21",0.1487,0.1502,0.1487,0.1487,452000.0],["1969-08-22",0.1487,0.1494,0.1479,0.1479,200000.0],["1969-08-25",0.1479,0.1502,0.1471,0.1502,468000.0],["1969-08-26",0.1502,0.1542,0.1447,0.1487,1300000.0],["1969-08-27",0.1494,0.1526,0.1494,0.1526,424000.0],["1969-08-28",0.1526,0.1565,0.1526,0.1565,432000.0],["1969-08-29",0.1589,0.1628,0.1589,0.1628,348000.0],["1969-09-02",0.1636,0.1691,0.1636,0.1675,540000.0],["1969-09-03",0.1667,0.1667,0.1612,0.1636,308000.0],["1969-09-04",0.1636,0.1644,0.1573,0.1573,252000.0],["1969-09-05",0.1573,0.1573,0.1542,0.1565,260000.0],["1969-09-08",0.1557,0.1557,0.151,0.1526,276000.0],["1969-09-09",0.1526,0.1557,0.1487,0.1487,528000.0],["1969-09-10",0.1518,0.1565,0.1518,0.1534,504000.0],["1969-09-11",0.1534,0.1573,0.1534,0.1534,200000.0],["1969-09-12",0.1534,0.1589,0.1526,0.1526,380000.0],["1969-09-15",0.1542,0.162,0.1542,0.1589,292000.0],["1969-09-16",0.1597,0.1628,0.1597,0.162,276000.0],["1969-09-17",0.162,0.1628,0.1605,0.1628,532000.0],["1969-09-18",0.1628,0.1683,0.1612,0.1612,548000.0],["1969-09-19",0.1612,0.1628,0.1589,0.1605,228000.0],["1969-09-22",0.1605,0.162,0.1589,0.162,180000.0],["1969-09-23",0.1605,0.1605,0.1542,0.1542,320000.0],["1969-09-24",0.1542,0.1542,0.1518,0.1518,348000.0],["1969-09-25",0.1526,0.1542,0.1526,0.1526,184000.0],["1969-09-26",0.1526,0.1557,0.1526,0.1534,196000.0],["1969-09-29",0.1534,0.1565,0.1518,0.1518,392000.0],["1969-09-30",0.1518,0.155,0.151,0.1526,228000.0],["1969-10-01",0.1526,0.1542,0.1502,0.1502,260000.0],["1969-10-02",0.1502,0.1534,0.1494,0.1534,168000.0],["1969-10-03",0.1534,0.1557,0.151,0.151,272000.0],["1969-10-06",0.151,0.1534,0.1487,0.1494,220000.0],["1969-10-07",0.1494,0.1526,0.1494,0.151,324000.0],["1969-10-08",0.151,0.151,0.1487,0.1487,380000.0],["1969-10-09",0.1487,0.1502,0.1463,0.1487,512000.0],["1969-10-10",0.1487,0.151,0.1479,0.1487,632000.0],["1969-10-13",0.1487,0.1487,0.1455,0.1471,364000.0],["1969-10-14",0.1487,0.1542,0.1487,0.1526,440000.0],["1969-10-15",0.1542,0.1589,0.1542,0.1573,416000.0],["1969-10-16",0.1573,0.1573,0.1542,0.1565,308000.0],["1969-10-17",0.1565,0.1573,0.1542,0.1542,396000.0],["1969-10-20",0.1542,0.1565,0.1542,0.1565,200000.0],["1969-10-21",0.1565,0.1573,0.155,0.1565,364000.0],["1969-10-22",0.1565,0.1612,0.1565,0.1605,2684000.0],["1969-10-23",0.1605,0.1628,0.1605,0.1628,756000.0],["1969-10-24",0.1628,0.1636,0.1573,0.1581,1064000.0],["1969-10-27",0.1581,0.1605,0.1557,0.1597,320000.0],["1969-10-28",0.1636,0.1691,0.1636,0.1675,884000.0],["1969-10-29",0.1683,0.1785,0.1683,0.1778,1516000.0],["1969-10-30",0.1825,0.1903,0.1825,0.1903,2684000.0],["1969-10-31",0.1903,0.1927,0.1872,0.1888,960000.0],["1969-11-03",0.1896,0.1896,0.1856,0.188,408000.0],["1969-11-04",0.188,0.1896,0.1856,0.1872,488000.0],["1969-11-05",0.1872,0.1888,0.1848,0.1864,1012000.0],["1969-11-06",0.1864,0.1888,0.1864,0.188,456000.0],["1969-11-07",0.188,0.1896,0.1848,0.1896,388000.0],["1969-11-10",0.1896,0.1959,0.1896,0.1951,692000.0],["1969-11-11",0.1951,0.1983,0.1943,0.1967,388000.0],["1969-11-12",0.1967,0.1967,0.1935,0.1935,256000.0],["1969-11-13",0.1935,0.1951,0.1904,0.1919,316000.0],["1969-11-14",0.1919,0.1927,0.1816,0.1872,736000.0],["1969-11-17",0.1856,0.1856,0.1777,0.1793,372000.0],["1969-11-18",0.1745,0.1745,0.1713,0.1745,428000.0],["1969-11-19",0.1745,0.1745,0.1689,0.1713,560000.0],["1969-11-20",0.1713,0.1729,0.1697,0.1697,364000.0],["1969-11-21",0.1697,0.1713,0.1658,0.1682,292000.0],["1969-11-24",0.1682,0.1682,0.161,0.1666,384000.0],["1969-11-25",0.1666,0.1666,0.1618,0.1618,316000.0],["1969-11-26",0.1618,0.1642,0.161,0.1634,148000.0],["1969-11-28",0.1634,0.1682,0.161,0.165,324000.0],["1969-12-01",0.165,0.1666,0.1602,0.1602,320000.0],["1969-12-02",0.1602,0.165,0.1602,0.1642,452000.0],["1969-12-03",0.1634,0.1634,0.1594,0.161,580000.0],["1969-12-04",0.161,0.1626,0.1563,0.161,372000.0],["1969-12-05",0.161,0.1618,0.1578,0.1578,284000.0],["1969-12-08",0.1578,0.1586,0.1531,0.1547,616000.0],["1969-12-09",0.1547,0.1602,0.1539,0.157,456000.0],["1969-12-10",0.157,0.1586,0.157,0.157,448000.0],["1969-12-11",0.157,0.1602,0.157,0.1586,700000.0],["1969-12-12",0.1586,0.1618,0.1578,0.1618,276000.0],["1969-12-15",0.1618,0.1634,0.1602,0.161,432000.0],["1969-12-16",0.161,0.1705,0.1602,0.1682,792000.0],["1969-12-17",0.1682,0.1745,0.1674,0.1729,612000.0],["1969-12-18",0.1729,0.184,0.1729,0.184,596000.0],["1969-12-19",0.184,0.1864,0.1816,0.1816,556000.0],["1969-12-22",0.1808,0.1808,0.1761,0.1769,684000.0],["1969-12-23",0.1729,0.1729,0.1642,0.1682,1164000.0],["1969-12-24",0.1682,0.1729,0.1682,0.1713,696000.0],["1969-12-26",0.1713,0.1737,0.1697,0.1737,180000.0],["1969-12-29",0.1729,0.1729,0.1697,0.1697,688000.0],["1969-12-30",0.1697,0.1705,0.1658,0.1682,640000.0],["1969-12-31",0.1682,0.1777,0.1682,0.1761,1812000.0],["1970-01-02",0.1785,0.1824,0.1785,0.1824,232000.0],["1970-01-05",0.1848,0.1912,0.1848,0.1904,432000.0],["1970-01-06",0.1904,0.1912,0.1872,0.1888,552000.0],["1970-01-07",0.1888,0.1904,0.188,0.1904,156000.0],["1970-01-08",0.1904,0.1904,0.188,0.1904,348000.0],["1970-01-09",0.1888,0.1888,0.184,0.184,348000.0],["1970-01-12",0.184,0.184,0.1808,0.1816,568000.0],["1970-01-13",0.1816,0.1816,0.1808,0.1808,396000.0],["1970-01-14",0.1682,0.1682,0.1642,0.165,640000.0],["1970-01-15",0.165,0.165,0.1618,0.1618,624000.0],["1970-01-16",0.1618,0.1642,0.1618,0.1618,224000.0],["1970-01-19",0.165,0.1721,0.165,0.1721,488000.0],["1970-01-20",0.1721,0.1721,0.165,0.165,160000.0],["1970-01-21",0.165,0.1682,0.1626,0.1682,756000.0],["1970-01-22",0.1682,0.1721,0.1666,0.1674,248000.0],["1970-01-23",0.1682,0.1745,0.1682,0.1745,364000.0],["1970-01-26",0.1745,0.1769,0.1737,0.1753,624000.0],["1970-01-27",0.1753,0.1761,0.1729,0.1729,388000.0],["1970-01-28",0.1729,0.1745,0.1729,0.1745,148000.0],["1970-01-29",0.1713,0.1713,0.1658,0.1658,328000.0],["1970-01-30",0.1658,0.1674,0.1658,0.1658,204000.0],["1970-02-02",0.1666,0.1697,0.1666,0.1682,208000.0],["1970-02-03",0.1682,0.1705,0.165,0.1705,292000.0],["1970-02-04",0.1705,0.1729,0.1697,0.1705,236000.0],["1970-02-05",0.1705,0.1729,0.1666,0.1666,152000.0],["1970-02-06",0.165,0.165,0.1602,0.1602,152000.0],["1970-02-09",0.1602,0.1626,0.1523,0.1523,284000.0],["1970-02-10",0.1523,0.1531,0.1444,0.1444,312000.0],["1970-02-11",0.1444,0.1459,0.138,0.1444,444000.0],["1970-02-12",0.1444,0.1475,0.1396,0.1475,160000.0],["1970-02-13",0.1475,0.1523,0.1467,0.1515,304000.0],["1970-02-16",0.1523,0.1547,0.1523,0.1531,144000.0],["1970-02-17",0.1531,0.1531,0.1507,0.1523,320000.0],["1970-02-18",0.1523,0.1539,0.1515,0.1539,128000.0],["1970-02-19",0.1563,0.1602,0.1563,0.1586,572000.0],["1970-02-20",0.1602,0.1642,0.1602,0.1618,324000.0],["1970-02-24",0.1626,0.1682,0.1626,0.1626,508000.0],["1970-02-25",0.1642,0.1713,0.1642,0.1713,236000.0],["1970-02-26",0.1713,0.1761,0.1713,0.1737,548000.0],["1970-02-27",0.1737,0.1761,0.1737,0.1737,252000.0],["1970-03-02",0.1737,0.1769,0.1713,0.1713,252000.0],["1970-03-03",0.1705,0.1705,0.1666,0.1666,152000.0],["1970-03-04",0.1666,0.1666,0.1602,0.1618,632000.0],["1970-03-05",0.1602,0.1602,0.1594,0.1594,264000.0],["1970-03-06",0.1594,0.161,0.1578,0.1578,308000.0],["1970-03-09",0.1578,0.1578,0.1523,0.1523,200000.0],["1970-03-10",0.1523,0.1539,0.1523,0.1523,64000.0],["1970-03-11",0.1523,0.1547,0.1523,0.1531,68000.0],["1970-03-12",0.1523,0.1523,0.1491,0.1491,88000.0],["1970-03-13",0.1507,0.1531,0.1507,0.1531,136000.0],["1970-03-16",0.1531,0.1547,0.1507,0.1547,316000.0],["1970-03-17",0.1547,0.157,0.1547,0.157,180000.0],["1970-03-18",0.1578,0.1618,0.1578,0.1618,132000.0],["1970-03-19",0.161,0.161,0.157,0.1602,144000.0],["1970-03-20",0.1586,0.1586,0.1539,0.1539,108000.0],["1970-03-23",0.1539,0.1547,0.1539,0.1547,48000.0],["1970-03-24",0.1547,0.1618,0.1547,0.1618,468000.0],["1970-03-25",0.1618,0.165,0.1602,0.1602,900000.0],["1970-03-26",0.1602,0.1618,0.1594,0.1618,180000.0],["1970-03-30",0.1618,0.1618,0.1586,0.1586,184000.0],["1970-03-31",0.1586,0.161,0.1531,0.1531,248000.0],["1970-04-01",0.1531,0.1547,0.1499,0.1507,244000.0],["1970-04-02",0.1515,0.1531,0.1515,0.1523,172000.0],["1970-04-03",0.1523,0.1523,0.1491,0.1507,296000.0],["1970-04-06",0.1491,0.1491,0.1444,0.1444,192000.0],["1970-04-07",0.1444,0.1459,0.1404,0.142,248000.0],["1970-04-08",0.142,0.1428,0.1404,0.1428,184000.0],["1970-04-09",0.1428,0.1436,0.1396,0.1404,840000.0],["1970-04-10",0.1404,0.1412,0.1372,0.1372,176000.0],["1970-04-13",0.1372,0.1388,0.1317,0.1348,360000.0],["1970-04-14",0.1348,0.1372,0.1333,0.1356,96000.0],["1970-04-15",0.1356,0.1412,0.1356,0.1412,160000.0],["1970-04-16",0.1388,0.1388,0.1372,0.1372,52000.0],["1970-04-17",0.1372,0.138,0.1372,0.1372,112000.0],["1970-04-20",0.1372,0.1372,0.1364,0.1364,132000.0],["1970-04-21",0.1388,0.1396,0.1388,0.1388,256000.0],["1970-04-22",0.1388,0.1404,0.138,0.1388,140000.0],["1970-04-23",0.1388,0.1396,0.1388,0.1396,408000.0],["1970-04-24",0.1364,0.1364,0.1333,0.1333,132000.0],["1970-04-27",0.1333,0.1333,0.1277,0.1277,172000.0],["1970-04-28",0.1277,0.1301,0.1253,0.1261,220000.0],["1970-04-29",0.1261,0.1261,0.1214,0.1253,460000.0],["1970-04-30",0.1317,0.1356,0.1317,0.1317,488000.0],["1970-05-01",0.1348,0.142,0.1348,0.142,288000.0],["1970-05-04",0.142,0.1515,0.1412,0.1491,912000.0],["1970-05-05",0.1507,0.1539,0.1499,0.1507,1140000.0],["1970-05-06",0.1523,0.1635,0.1523,0.1587,952000.0],["1970-05-07",0.1587,0.1595,0.1571,0.1595,164000.0],["1970-05-08",0.1595,0.1595,0.1523,0.1531,184000.0],["1970-05-11",0.1507,0.1507,0.1355,0.1355,380000.0],["1970-05-12",0.1355,0.1427,0.1355,0.1411,280000.0],["1970-05-13",0.1411,0.1427,0.1387,0.1403,264000.0],["1970-05-14",0.1403,0.1403,0.1299,0.1347,316000.0],["1970-05-15",0.1347,0.1379,0.1299,0.1379,252000.0],["1970-05-18",0.1379,0.1419,0.1355,0.1379,144000.0],["1970-05-19",0.1363,0.1363,0.1291,0.1291,112000.0],["1970-05-20",0.1283,0.1283,0.1219,0.1227,308000.0],["1970-05-21",0.1227,0.1243,0.1162,0.117,352000.0],["1970-05-22",0.117,0.1235,0.1162,0.1178,260000.0],["1970-05-25",0.1178,0.1203,0.1154,0.1154,172000.0],["1970-05-26",0.1138,0.1138,0.1082,0.1114,444000.0],["1970-05-27",0.1114,0.1219,0.1106,0.1219,276000.0],["1970-05-28",0.1283,0.1379,0.1283,0.1331,564000.0],["1970-05-29",0.1331,0.1403,0.1331,0.1403,328000.0],["1970-06-01",0.1403,0.1443,0.1403,0.1435,428000.0],["1970-06-02",0.1435,0.1443,0.1395,0.1411,296000.0],["1970-06-03",0.1411,0.1411,0.1371,0.1379,148000.0],["1970-06-04",0.1379,0.1411,0.1355,0.1403,228000.0],["1970-06-05",0.1403,0.1403,0.1355,0.1355,208000.0],["1970-06-08",0.1307,0.1307,0.1283,0.1291,212000.0],["1970-06-09",0.1291,0.1339,0.1291,0.1299,180000.0],["1970-06-10",0.1299,0.1299,0.1291,0.1291,132000.0],["1970-06-11",0.1291,0.1291,0.1283,0.1283,156000.0],["1970-06-12",0.1275,0.1275,0.1275,0.1275,88000.0],["1970-06-15",0.1307,0.1347,0.1307,0.1347,188000.0],["1970-06-16",0.1371,0.1427,0.1371,0.1395,296000.0],["1970-06-17",0.1379,0.1379,0.1315,0.1323,76000.0],["1970-06-18",0.1315,0.1315,0.1275,0.1275,176000.0],["1970-06-19",0.1267,0.1267,0.1251,0.1267,52000.0],["1970-06-22",0.1267,0.1267,0.1235,0.1235,108000.0],["1970-06-23",0.1235,0.1235,0.117,0.117,300000.0],["1970-06-24",0.117,0.1235,0.1162,0.1178,288000.0],["1970-06-25",0.1178,0.1187,0.1154,0.1162,368000.0],["1970-06-26",0.1162,0.117,0.1114,0.1122,152000.0],["1970-06-29",0.1122,0.1138,0.1106,0.1106,164000.0],["1970-06-30",0.1106,0.1138,0.1098,0.1098,436000.0],["1970-07-01",0.1106,0.1138,0.1106,0.1106,176000.0],["1970-07-02",0.1106,0.1138,0.1106,0.1106,244000.0],["1970-07-06",0.1114,0.113,0.1114,0.1114,224000.0],["1970-07-07",0.1114,0.1114,0.1106,0.1114,128000.0],["1970-07-08",0.1114,0.1154,0.1114,0.1122,220000.0],["1970-07-09",0.1154,0.1195,0.1154,0.117,188000.0],["1970-07-10",0.1178,0.1203,0.1178,0.1178,120000.0],["1970-07-13",0.1178,0.1219,0.1178,0.1178,100000.0],["1970-07-14",0.1178,0.1195,0.1178,0.1178,56000.0],["1970-07-15",0.1195,0.1235,0.1195,0.1211,88000.0],["1970-07-16",0.1275,0.1307,0.1275,0.1283,516000.0],["1970-07-17",0.1283,0.1315,0.1251,0.1299,160000.0],["1970-07-20",0.1299,0.1299,0.1299,0.1299,40000.0],["1970-07-21",0.1299,0.1307,0.1251,0.1267,152000.0],["1970-07-22",0.1299,0.1347,0.1299,0.1331,404000.0],["1970-07-23",0.1347,0.1347,0.1347,0.1347,80000.0],["1970-07-24",0.1331,0.1331,0.1307,0.1307,116000.0],["1970-07-27",0.1307,0.1347,0.1299,0.1331,168000.0],["1970-07-28",0.1323,0.1323,0.1315,0.1315,64000.0],["1970-07-29",0.1315,0.1331,0.1315,0.1331,36000.0],["1970-07-30",0.1315,0.1315,0.1299,0.1299,104000.0],["1970-07-31",0.1299,0.1315,0.1251,0.1251,172000.0],["1970-08-03",0.1251,0.1251,0.1227,0.1227,24000.0],["1970-08-04",0.1251,0.1283,0.1251,0.1283,364000.0],["1970-08-05",0.1267,0.1267,0.1267,0.1267,60000.0],["1970-08-06",0.1267,0.1267,0.1235,0.1235,128000.0],["1970-08-07",0.1235,0.1267,0.1227,0.1227,284000.0],["1970-08-10",0.1227,0.1227,0.1154,0.1154,124000.0],["1970-08-11",0.1154,0.1187,0.1154,0.1154,116000.0],["1970-08-12",0.1162,0.1178,0.1162,0.1162,104000.0],["1970-08-13",0.1162,0.1178,0.1098,0.1098,460000.0],["1970-08-14",0.1098,0.1106,0.1098,0.1098,432000.0],["1970-08-17",0.1098,0.1106,0.1098,0.1106,72000.0],["1970-08-18",0.1106,0.117,0.1106,0.1162,288000.0],["1970-08-19",0.1162,0.1162,0.1146,0.1162,84000.0],["1970-08-20",0.1187,0.1203,0.1187,0.1195,124000.0],["1970-08-21",0.1219,0.1267,0.1219,0.1235,236000.0],["1970-08-24",0.1219,0.1219,0.1154,0.1178,512000.0],["1970-08-25",0.113,0.113,0.1074,0.1074,616000.0],["1970-08-26",0.1074,0.1098,0.1058,0.109,476000.0],["1970-08-27",0.1098,0.1138,0.1098,0.1098,684000.0],["1970-08-28",0.1098,0.113,0.1098,0.113,96000.0],["1970-08-31",0.113,0.1154,0.113,0.1146,272000.0],["1970-09-01",0.1154,0.1187,0.1154,0.1187,368000.0],["1970-09-02",0.1187,0.1203,0.1162,0.1203,124000.0],["1970-09-03",0.1203,0.1203,0.1187,0.1195,128000.0],["1970-09-04",0.1195,0.1235,0.1195,0.1227,316000.0],["1970-09-08",0.1219,0.1219,0.1203,0.1211,192000.0],["1970-09-09",0.1211,0.1219,0.1203,0.1219,192000.0],["1970-09-10",0.1211,0.1211,0.1203,0.1203,76000.0],["1970-09-11",0.1203,0.1243,0.1195,0.1243,368000.0],["1970-09-14",0.1243,0.1251,0.1203,0.1203,176000.0],["1970-09-15",0.1203,0.1203,0.1187,0.1187,248000.0],["1970-09-16",0.1187,0.1187,0.1146,0.1146,148000.0],["1970-09-17",0.1154,0.1203,0.1154,0.1187,380000.0],["1970-09-18",0.1187,0.1203,0.1187,0.1187,172000.0],["1970-09-21",0.1187,0.1195,0.117,0.1195,120000.0],["1970-09-22",0.1195,0.1219,0.117,0.1219,140000.0],["1970-09-23",0.1219,0.1235,0.1187,0.1219,1836000.0],["1970-09-24",0.1219,0.1235,0.1203,0.1203,240000.0],["1970-09-25",0.1203,0.1219,0.1162,0.1162,268000.0],["1970-09-28",0.1178,0.1187,0.1178,0.1178,56000.0],["1970-09-29",0.1178,0.1195,0.1162,0.1162,388000.0],["1970-09-30",0.1162,0.1195,0.1162,0.1187,264000.0],["1970-10-01",0.1187,0.1187,0.1178,0.1178,184000.0],["1970-10-02",0.1178,0.1187,0.1178,0.1178,380000.0],["1970-10-05",0.1178,0.1235,0.1178,0.1235,504000.0],["1970-10-06",0.1259,0.1307,0.1259,0.1307,596000.0],["1970-10-07",0.1307,0.1347,0.1299,0.1347,360000.0],["1970-10-08",0.1347,0.1363,0.1331,0.1347,308000.0],["1970-10-09",0.1307,0.1307,0.1299,0.1299,188000.0],["1970-10-12",0.1323,0.1339,0.1323,0.1331,172000.0],["1970-10-13",0.1267,0.1267,0.1243,0.1243,148000.0],["1970-10-14",0.1227,0.1227,0.1203,0.1227,164000.0],["1970-10-15",0.1235,0.1251,0.1235,0.1235,104000.0],["1970-10-16",0.1235,0.1267,0.1227,0.1267,252000.0],["1970-10-19",0.1291,0.1299,0.1291,0.1299,200000.0],["1970-10-20",0.1299,0.1363,0.1299,0.1363,456000.0],["1970-10-21",0.1371,0.1427,0.1371,0.1371,372000.0],["1970-10-22",0.1371,0.1403,0.1363,0.1371,220000.0],["1970-10-23",0.1347,0.1347,0.1299,0.1331,420000.0],["1970-10-26",0.1331,0.1339,0.1323,0.1331,208000.0],["1970-10-27",0.1331,0.1331,0.1299,0.1315,164000.0],["1970-10-28",0.1299,0.1299,0.1235,0.1235,496000.0],["1970-10-29",0.1235,0.1259,0.1203,0.1219,136000.0],["1970-10-30",0.1219,0.1227,0.1203,0.1219,88000.0],["1970-11-02",0.1219,0.1219,0.1195,0.1195,76000.0],["1970-11-03",0.1195,0.1219,0.1195,0.1195,108000.0],["1970-11-04",0.1203,0.1227,0.1203,0.1227,76000.0],["1970-11-05",0.1227,0.1235,0.1203,0.1203,60000.0],["1970-11-06",0.1203,0.1219,0.1195,0.1195,128000.0],["1970-11-09",0.1195,0.1211,0.1178,0.1178,100000.0],["1970-11-10",0.1178,0.1195,0.117,0.117,128000.0],["1970-11-11",0.117,0.1195,0.1162,0.1162,112000.0],["1970-11-12",0.1162,0.117,0.1098,0.1098,296000.0],["1970-11-13",0.1098,0.1114,0.1082,0.109,248000.0],["1970-11-16",0.109,0.109,0.1058,0.1066,140000.0],["1970-11-17",0.1066,0.1098,0.1066,0.1066,160000.0],["1970-11-18",0.1066,0.109,0.1066,0.1082,216000.0],["1970-11-19",0.109,0.1122,0.109,0.1098,236000.0],["1970-11-20",0.1098,0.1114,0.1098,0.1098,100000.0],["1970-11-23",0.1098,0.1122,0.1098,0.1106,200000.0],["1970-11-24",0.1106,0.1114,0.1098,0.1098,104000.0],["1970-11-25",0.1098,0.1114,0.1098,0.1098,136000.0],["1970-11-27",0.1098,0.1114,0.1082,0.1114,740000.0],["1970-11-30",0.1122,0.1146,0.1122,0.113,212000.0],["1970-12-01",0.1138,0.1154,0.1138,0.1138,188000.0],["1970-12-02",0.1138,0.1154,0.1106,0.1146,148000.0],["1970-12-03",0.1154,0.1235,0.1154,0.1187,984000.0],["1970-12-04",0.1187,0.1195,0.1162,0.1162,280000.0],["1970-12-07",0.1162,0.117,0.113,0.1146,344000.0],["1970-12-08",0.1146,0.1162,0.1138,0.1154,208000.0],["1970-12-09",0.1138,0.1138,0.113,0.113,80000.0],["1970-12-10",0.113,0.1154,0.113,0.1146,268000.0],["1970-12-11",0.1146,0.117,0.113,0.117,340000.0],["1970-12-14",0.117,0.1178,0.1162,0.117,308000.0],["1970-12-15",0.117,0.1187,0.117,0.117,156000.0],["1970-12-16",0.117,0.1187,0.1162,0.1178,356000.0],["1970-12-17",0.1187,0.1195,0.1187,0.1187,260000.0],["1970-12-18",0.1187,0.1187,0.1154,0.1154,1984000.0],["1970-12-21",0.1154,0.117,0.1146,0.1154,636000.0],["1970-12-22",0.1154,0.117,0.1146,0.1154,596000.0],["1970-12-23",0.1146,0.1146,0.113,0.1146,316000.0],["1970-12-24",0.1146,0.1178,0.1138,0.1178,444000.0],["1970-12-28",0.1178,0.1178,0.1162,0.1162,400000.0],["1970-12-29",0.1162,0.1195,0.1154,0.1195,420000.0],["1970-12-30",0.1195,0.1211,0.117,0.1211,872000.0],["1970-12-31",0.1211,0.1235,0.1178,0.1227,640000.0],["1971-01-04",0.1219,0.1219,0.1187,0.1195,244000.0],["1971-01-05",0.1203,0.1235,0.1203,0.1235,88000.0],["1971-01-06",0.1235,0.1267,0.1235,0.1243,400000.0],["1971-01-07",0.1267,0.1315,0.1267,0.1283,780000.0],["1971-01-08",0.1283,0.1299,0.1275,0.1299,252000.0],["1971-01-11",0.1347,0.1403,0.1347,0.1379,1004000.0],["1971-01-12",0.1411,0.1523,0.1411,0.1523,1352000.0],["1971-01-13",0.1523,0.1563,0.1491,0.1491,988000.0],["1971-01-14",0.1491,0.1491,0.1443,0.1475,868000.0],["1971-01-15",0.1475,0.1515,0.1467,0.1491,292000.0],["1971-01-18",0.1491,0.1507,0.1459,0.1475,316000.0],["1971-01-19",0.1475,0.1499,0.1475,0.1491,132000.0],["1971-01-20",0.1507,0.1619,0.1507,0.1619,1324000.0],["1971-01-21",0.1619,0.1684,0.1619,0.1676,1376000.0],["1971-01-22",0.1676,0.1708,0.166,0.1708,804000.0],["1971-01-25",0.1676,0.1676,0.1643,0.1668,372000.0],["1971-01-26",0.1643,0.1643,0.1611,0.1627,792000.0],["1971-01-27",0.1603,0.1603,0.1539,0.1595,580000.0],["1971-01-28",0.1595,0.1627,0.1555,0.1587,336000.0],["1971-01-29",0.1619,0.1724,0.1619,0.17,1056000.0],["1971-02-01",0.17,0.1772,0.17,0.1772,688000.0],["1971-02-02",0.1772,0.1772,0.1708,0.1748,552000.0],["1971-02-03",0.1748,0.178,0.1732,0.178,1220000.0],["1971-02-04",0.1756,0.1756,0.1732,0.1748,508000.0],["1971-02-05",0.1748,0.1828,0.1732,0.1828,1000000.0],["1971-02-08",0.1828,0.1828,0.178,0.178,1076000.0],["1971-02-09",0.178,0.178,0.1748,0.1748,912000.0],["1971-02-10",0.1748,0.1748,0.1724,0.1724,424000.0],["1971-02-11",0.1732,0.1748,0.1732,0.1732,508000.0],["1971-02-12",0.1732,0.1876,0.1732,0.1876,4196000.0],["1971-02-16",0.1828,0.1828,0.1772,0.1796,1260000.0],["1971-02-17",0.1796,0.1796,0.1748,0.178,616000.0],["1971-02-18",0.178,0.1788,0.1764,0.1764,524000.0],["1971-02-19",0.1764,0.1764,0.1748,0.1748,176000.0],["1971-02-22",0.1748,0.1756,0.1676,0.1708,532000.0],["1971-02-23",0.1708,0.1732,0.1692,0.1716,1332000.0],["1971-02-24",0.1716,0.1732,0.1716,0.1716,172000.0],["1971-02-25",0.1716,0.1756,0.1716,0.1732,380000.0],["1971-02-26",0.1732,0.174,0.1724,0.1732,356000.0],["1971-03-01",0.1732,0.1756,0.1716,0.1732,296000.0],["1971-03-02",0.1732,0.1764,0.1732,0.174,284000.0],["1971-03-03",0.1748,0.1764,0.1748,0.1756,288000.0],["1971-03-04",0.1756,0.1788,0.1748,0.1788,356000.0],["1971-03-05",0.1788,0.182,0.1764,0.1764,444000.0],["1971-03-08",0.1764,0.1788,0.174,0.174,364000.0],["1971-03-09",0.1764,0.182,0.1764,0.182,1556000.0],["1971-03-10",0.182,0.1828,0.178,0.178,268000.0],["1971-03-11",0.178,0.1788,0.1772,0.1772,172000.0],["1971-03-12",0.1772,0.1772,0.174,0.174,144000.0],["1971-03-15",0.174,0.1772,0.174,0.1764,124000.0],["1971-03-16",0.1764,0.1764,0.174,0.174,328000.0],["1971-03-17",0.174,0.1756,0.1732,0.1748,104000.0],["1971-03-18",0.1748,0.1764,0.174,0.1764,612000.0],["1971-03-19",0.1756,0.1756,0.174,0.1756,312000.0],["1971-03-22",0.1756,0.1756,0.174,0.174,176000.0],["1971-03-23",0.174,0.174,0.1732,0.174,368000.0],["1971-03-24",0.174,0.1748,0.1692,0.1708,252000.0],["1971-03-25",0.1684,0.1684,0.1635,0.1635,236000.0],["1971-03-26",0.1635,0.166,0.1619,0.1627,416000.0],["1971-03-29",0.1627,0.1651,0.1563,0.1571,292000.0],["1971-03-30",0.1571,0.1579,0.1547,0.1563,180000.0],["1971-03-31",0.1563,0.1571,0.1499,0.1531,380000.0],["1971-04-01",0.1531,0.1547,0.1507,0.1507,280000.0],["1971-04-02",0.1507,0.1515,0.1499,0.1507,380000.0],["1971-04-05",0.1507,0.1515,0.1507,0.1507,932000.0],["1971-04-06",0.1515,0.1587,0.1515,0.1555,1060000.0],["1971-04-07",0.1619,0.1716,0.1619,0.1684,1340000.0],["1971-04-08",0.1692,0.1772,0.1692,0.1748,612000.0],["1971-04-12",0.1756,0.1796,0.1756,0.1788,452000.0],["1971-04-13",0.1788,0.1788,0.1772,0.178,244000.0],["1971-04-14",0.178,0.1844,0.1772,0.1828,700000.0],["1971-04-15",0.1828,0.1868,0.1828,0.1844,1496000.0],["1971-04-16",0.1844,0.1852,0.1828,0.1836,492000.0],["1971-04-19",0.1836,0.1836,0.1748,0.1748,788000.0],["1971-04-20",0.1748,0.1764,0.174,0.1756,320000.0],["1971-04-21",0.1756,0.1788,0.1732,0.1788,564000.0],["1971-04-22",0.1788,0.1796,0.1756,0.1796,304000.0],["1971-04-23",0.1804,0.1884,0.1804,0.1876,616000.0],["1971-04-26",0.1876,0.1932,0.1852,0.1876,984000.0],["1971-04-27",0.1892,0.1908,0.1892,0.1892,336000.0],["1971-04-28",0.1892,0.1916,0.1876,0.19,1052000.0],["1971-04-29",0.19,0.1924,0.1892,0.1924,336000.0],["1971-04-30",0.1924,0.194,0.1892,0.194,1780000.0],["1971-05-03",0.194,0.194,0.1924,0.1932,1052000.0],["1971-05-04",0.194,0.1996,0.194,0.1988,956000.0],["1971-05-05",0.1988,0.1996,0.1964,0.1964,556000.0],["1971-05-06",0.1972,0.2036,0.1972,0.2028,644000.0],["1971-05-07",0.202,0.202,0.1964,0.1964,504000.0],["1971-05-10",0.1964,0.1972,0.1964,0.1972,356000.0],["1971-05-11",0.1972,0.198,0.1972,0.1972,320000.0],["1971-05-12",0.1972,0.1996,0.1972,0.1988,316000.0],["1971-05-13",0.1988,0.1988,0.198,0.1988,496000.0],["1971-05-14",0.1988,0.2012,0.198,0.1988,680000.0],["1971-05-17",0.1988,0.1996,0.1948,0.1948,396000.0],["1971-05-18",0.1948,0.1972,0.194,0.194,960000.0],["1971-05-19",0.1948,0.198,0.1948,0.1956,392000.0],["1971-05-20",0.1956,0.1956,0.1948,0.1956,560000.0],["1971-05-21",0.1956,0.1956,0.1948,0.1948,500000.0],["1971-05-24",0.1948,0.1964,0.194,0.194,312000.0],["1971-05-25",0.1932,0.1932,0.1868,0.1892,336000.0],["1971-05-26",0.1884,0.1884,0.1844,0.1852,256000.0],["1971-05-27",0.1852,0.1852,0.1836,0.1852,192000.0],["1971-05-28",0.1852,0.1852,0.1844,0.1852,124000.0],["1971-06-01",0.1852,0.1876,0.1852,0.1876,188000.0],["1971-06-02",0.1876,0.1908,0.1868,0.1908,220000.0],["1971-06-03",0.1908,0.1948,0.1876,0.1892,1992000.0],["1971-06-04",0.1892,0.1908,0.1892,0.19,204000.0],["1971-06-07",0.19,0.1924,0.19,0.1908,160000.0],["1971-06-08",0.1908,0.1932,0.1908,0.1924,420000.0],["1971-06-09",0.1924,0.1924,0.1916,0.1924,436000.0],["1971-06-10",0.1924,0.1924,0.1924,0.1924,144000.0],["1971-06-11",0.1924,0.1932,0.1924,0.1924,144000.0],["1971-06-14",0.1924,0.1932,0.19,0.19,456000.0],["1971-06-15",0.19,0.19,0.1884,0.19,208000.0],["1971-06-16",0.19,0.1916,0.19,0.1916,184000.0],["1971-06-17",0.1916,0.1916,0.1908,0.1916,152000.0],["1971-06-18",0.19,0.19,0.1844,0.186,1052000.0],["1971-06-21",0.1844,0.1844,0.1812,0.1828,452000.0],["1971-06-22",0.1812,0.1812,0.178,0.178,336000.0],["1971-06-23",0.178,0.178,0.1732,0.1732,176000.0],["1971-06-24",0.1716,0.1716,0.17,0.17,312000.0],["1971-06-25",0.17,0.1716,0.1692,0.1692,152000.0],["1971-06-28",0.17,0.1732,0.17,0.17,156000.0],["1971-06-29",0.17,0.1716,0.17,0.1716,44000.0],["1971-06-30",0.1716,0.1732,0.1716,0.1732,284000.0],["1971-07-01",0.1732,0.1732,0.1724,0.1724,172000.0],["1971-07-02",0.1724,0.174,0.1716,0.174,100000.0],["1971-07-06",0.174,0.1756,0.1724,0.1724,156000.0],["1971-07-07",0.1724,0.1764,0.1724,0.1756,232000.0],["1971-07-08",0.1756,0.1772,0.1756,0.1756,96000.0],["1971-07-09",0.1756,0.1764,0.1756,0.1756,124000.0],["1971-07-12",0.1756,0.1756,0.1748,0.1748,128000.0],["1971-07-13",0.1748,0.1748,0.1732,0.1732,192000.0],["1971-07-14",0.1732,0.1732,0.1716,0.1732,140000.0],["1971-07-15",0.1732,0.1756,0.1732,0.1732,124000.0],["1971-07-16",0.1732,0.174,0.1732,0.174,72000.0],["1971-07-19",0.174,0.1746,0.1732,0.1732,296000.0],["1971-07-20",0.1732,0.174,0.1732,0.1732,56000.0],["1971-07-21",0.1732,0.174,0.1732,0.1732,136000.0],["1971-07-22",0.1748,0.178,0.1748,0.1756,152000.0],["1971-07-23",0.1756,0.1772,0.1756,0.1764,164000.0],["1971-07-26",0.1764,0.1764,0.1748,0.1748,160000.0],["1971-07-27",0.1748,0.1748,0.1692,0.1692,216000.0],["1971-07-28",0.1692,0.1692,0.1571,0.1579,292000.0],["1971-07-29",0.1579,0.1579,0.1475,0.1491,2756000.0],["1971-07-30",0.1491,0.1531,0.1475,0.1475,176000.0],["1971-08-02",0.1499,0.1523,0.1499,0.1523,124000.0],["1971-08-03",0.1523,0.1539,0.1499,0.1499,168000.0],["1971-08-04",0.1499,0.1531,0.1459,0.1459,180000.0],["1971-08-05",0.1443,0.1443,0.1411,0.1411,112000.0],["1971-08-06",0.1443,0.1459,0.1443,0.1443,112000.0],["1971-08-09",0.1443,0.1475,0.1443,0.1451,968000.0],["1971-08-10",0.1451,0.1459,0.1451,0.1451,152000.0],["1971-08-11",0.1459,0.1467,0.1459,0.1459,88000.0],["1971-08-12",0.1467,0.1491,0.1467,0.1475,140000.0],["1971-08-13",0.1475,0.1483,0.1467,0.1467,8000.0],["1971-08-16",0.1507,0.1587,0.1507,0.1531,320000.0],["1971-08-17",0.1531,0.1531,0.1515,0.1515,148000.0],["1971-08-18",0.1515,0.1515,0.1515,0.1515,76000.0],["1971-08-19",0.1515,0.1515,0.1507,0.1507,120000.0],["1971-08-20",0.1507,0.1507,0.1507,0.1507,216000.0],["1971-08-23",0.1523,0.1539,0.1523,0.1531,200000.0],["1971-08-24",0.1523,0.1523,0.1515,0.1523,256000.0],["1971-08-25",0.1523,0.1531,0.1507,0.1507,56000.0],["1971-08-26",0.1507,0.1531,0.1491,0.1491,128000.0],["1971-08-27",0.1491,0.1499,0.1491,0.1491,84000.0],["1971-08-30",0.1491,0.1507,0.1491,0.1491,248000.0],["1971-08-31",0.1491,0.1507,0.1483,0.1483,208000.0],["1971-09-01",0.1483,0.1491,0.1467,0.1491,160000.0],["1971-09-02",0.1491,0.1499,0.1475,0.1483,120000.0],["1971-09-03",0.1483,0.1499,0.1475,0.1483,116000.0],["1971-09-07",0.1483,0.1483,0.1459,0.1459,68000.0],["1971-09-08",0.1459,0.1459,0.1427,0.1443,168000.0],["1971-09-09",0.1443,0.1451,0.1387,0.1411,356000.0],["1971-09-10",0.1411,0.1411,0.1355,0.1355,208000.0],["1971-09-13",0.1355,0.1363,0.1331,0.1363,108000.0],["1971-09-14",0.1363,0.1363,0.1315,0.1339,188000.0],["1971-09-15",0.1339,0.1339,0.1315,0.1315,196000.0],["1971-09-16",0.1315,0.1339,0.1283,0.1307,424000.0],["1971-09-17",0.1315,0.1347,0.1315,0.1347,280000.0],["1971-09-20",0.1379,0.1443,0.1379,0.1419,196000.0],["1971-09-21",0.1419,0.1451,0.1419,0.1435,156000.0],["1971-09-22",0.1435,0.1443,0.1419,0.1443,248000.0],["1971-09-23",0.1443,0.1443,0.1419,0.1427,184000.0],["1971-09-24",0.1427,0.1427,0.1419,0.1419,156000.0],["1971-09-27",0.1411,0.1411,0.1371,0.1371,116000.0],["1971-09-28",0.1363,0.1363,0.1355,0.1363,112000.0],["1971-09-29",0.1371,0.1403,0.1371,0.1395,60000.0],["1971-09-30",0.1395,0.1403,0.1395,0.1403,116000.0],["1971-10-01",0.1395,0.1395,0.1363,0.1363,60000.0],["1971-10-04",0.1363,0.1379,0.1347,0.1371,88000.0],["1971-10-05",0.1371,0.1371,0.1355,0.1371,72000.0],["1971-10-06",0.1371,0.1395,0.1363,0.1363,100000.0],["1971-10-07",0.1363,0.1371,0.1331,0.1355,108000.0],["1971-10-08",0.1355,0.1371,0.1347,0.1347,80000.0],["1971-10-11",0.1347,0.1347,0.1331,0.1347,60000.0],["1971-10-12",0.1347,0.1371,0.1347,0.1347,152000.0],["1971-10-13",0.1347,0.1363,0.1323,0.1331,128000.0],["1971-10-14",0.1331,0.1355,0.1315,0.1315,84000.0],["1971-10-15",0.1315,0.1323,0.1299,0.1315,176000.0],["1971-10-18",0.1331,0.1371,0.1331,0.1363,168000.0],["1971-10-19",0.1347,0.1347,0.1331,0.1331,148000.0],["1971-10-20",0.1331,0.1355,0.1323,0.1339,224000.0],["1971-10-21",0.1339,0.1339,0.1307,0.1315,176000.0],["1971-10-22",0.1307,0.1307,0.1291,0.1307,136000.0],["1971-10-25",0.1307,0.1323,0.1291,0.1291,160000.0],["1971-10-26",0.1291,0.1291,0.1251,0.1251,104000.0],["1971-10-27",0.1251,0.1267,0.1211,0.1211,276000.0],["1971-10-28",0.1227,0.1259,0.1227,0.1259,124000.0],["1971-10-29",0.1259,0.1275,0.1227,0.1251,140000.0],["1971-11-01",0.1243,0.1243,0.1203,0.1203,148000.0],["1971-11-02",0.1187,0.1187,0.117,0.1178,112000.0],["1971-11-03",0.1178,0.1211,0.117,0.1203,72000.0],["1971-11-04",0.1227,0.1251,0.1227,0.1243,244000.0],["1971-11-05",0.1243,0.1267,0.1235,0.1267,64000.0],["1971-11-08",0.1267,0.1275,0.1243,0.1243,300000.0],["1971-11-09",0.1243,0.1243,0.1227,0.1235,104000.0],["1971-11-10",0.1235,0.1235,0.1211,0.1227,188000.0],["1971-11-11",0.1227,0.1243,0.117,0.117,72000.0],["1971-11-12",0.117,0.1195,0.1162,0.1162,216000.0],["1971-11-15",0.1162,0.1187,0.1162,0.1187,148000.0],["1971-11-16",0.1187,0.1195,0.1178,0.1178,56000.0],["1971-11-17",0.1178,0.1187,0.1162,0.1178,68000.0],["1971-11-18",0.1178,0.1203,0.117,0.1203,92000.0],["1971-11-19",0.1203,0.1211,0.117,0.117,124000.0],["1971-11-22",0.1178,0.1203,0.1178,0.1178,152000.0],["1971-11-23",0.1178,0.1211,0.1178,0.1203,304000.0],["1971-11-24",0.1211,0.1219,0.1211,0.1211,232000.0],["1971-11-26",0.1219,0.1251,0.1219,0.1251,212000.0],["1971-11-29",0.1283,0.1435,0.1283,0.1299,276000.0],["1971-11-30",0.1307,0.1339,0.1307,0.1331,312000.0],["1971-12-01",0.1331,0.1371,0.1331,0.1331,332000.0],["1971-12-02",0.1331,0.1363,0.1315,0.1331,424000.0],["1971-12-03",0.1339,0.1379,0.1339,0.1371,284000.0],["1971-12-06",0.1371,0.1379,0.1347,0.1347,192000.0],["1971-12-07",0.1347,0.1363,0.1315,0.1363,192000.0],["1971-12-08",0.1363,0.1395,0.1363,0.1379,264000.0],["1971-12-09",0.1379,0.1387,0.1339,0.1339,136000.0],["1971-12-10",0.1347,0.1363,0.1347,0.1347,56000.0],["1971-12-13",0.1363,0.1403,0.1363,0.1363,224000.0],["1971-12-14",0.1363,0.1371,0.1331,0.1331,144000.0],["1971-12-15",0.1307,0.1307,0.1283,0.1283,168000.0],["1971-12-16",0.1299,0.1323,0.1299,0.1315,228000.0],["1971-12-17",0.1323,0.1371,0.1323,0.1363,292000.0],["1971-12-20",0.1387,0.1435,0.1387,0.1411,356000.0],["1971-12-21",0.1411,0.1411,0.1379,0.1411,200000.0],["1971-12-22",0.1411,0.1459,0.1411,0.1411,288000.0],["1971-12-23",0.1411,0.1411,0.1371,0.1371,292000.0],["1971-12-27",0.1371,0.1411,0.1371,0.1371,292000.0],["1971-12-28",0.1371,0.1395,0.1371,0.1379,192000.0],["1971-12-29",0.1379,0.1411,0.1363,0.1403,492000.0],["1971-12-30",0.1403,0.1419,0.1379,0.1395,356000.0],["1971-12-31",0.1395,0.1411,0.1387,0.1395,408000.0],["1972-01-03",0.1435,0.1523,0.1435,0.1523,472000.0],["1972-01-04",0.1523,0.1603,0.1499,0.1603,440000.0],["1972-01-05",0.1603,0.1651,0.1587,0.1635,444000.0],["1972-01-06",0.1635,0.17,0.1635,0.17,408000.0],["1972-01-07",0.17,0.1756,0.1676,0.1732,560000.0],["1972-01-10",0.1732,0.1732,0.17,0.1724,380000.0],["1972-01-11",0.1716,0.1716,0.1668,0.1692,168000.0],["1972-01-12",0.1716,0.1772,0.1716,0.1756,560000.0],["1972-01-13",0.1756,0.1836,0.1756,0.1796,1408000.0],["1972-01-14",0.1788,0.1788,0.174,0.174,168000.0],["1972-01-17",0.1716,0.1716,0.1668,0.17,152000.0],["1972-01-18",0.1732,0.178,0.1732,0.1772,460000.0],["1972-01-19",0.1772,0.1788,0.1716,0.1788,228000.0],["1972-01-20",0.1788,0.1796,0.1748,0.1764,356000.0],["1972-01-21",0.1764,0.1764,0.1732,0.1732,132000.0],["1972-01-24",0.1732,0.1756,0.1732,0.1748,204000.0],["1972-01-25",0.1748,0.1788,0.174,0.1756,228000.0],["1972-01-26",0.1756,0.1788,0.1756,0.1788,260000.0],["1972-01-27",0.1788,0.1884,0.178,0.1876,536000.0],["1972-01-28",0.1876,0.1916,0.1876,0.1916,452000.0],["1972-01-31",0.1916,0.1916,0.1844,0.1884,192000.0],["1972-02-01",0.1884,0.1892,0.1868,0.1868,160000.0],["1972-02-02",0.1868,0.19,0.1844,0.1844,328000.0],["1972-02-03",0.1844,0.1852,0.1716,0.1716,312000.0],["1972-02-04",0.1716,0.174,0.1716,0.1732,232000.0],["1972-02-07",0.1748,0.1788,0.1748,0.178,144000.0],["1972-02-08",0.1812,0.1884,0.1812,0.1836,660000.0],["1972-02-09",0.1836,0.186,0.1836,0.186,312000.0],["1972-02-10",0.1852,0.1852,0.1788,0.1804,124000.0],["1972-02-11",0.1796,0.1796,0.1732,0.1732,224000.0],["1972-02-14",0.1732,0.1756,0.1708,0.1708,148000.0],["1972-02-15",0.1716,0.1756,0.1716,0.1716,136000.0],["1972-02-16",0.1716,0.1756,0.1708,0.1756,116000.0],["1972-02-17",0.178,0.186,0.178,0.186,500000.0],["1972-02-18",0.186,0.186,0.1812,0.1812,380000.0],["1972-02-22",0.182,0.1852,0.182,0.182,264000.0],["1972-02-23",0.182,0.1828,0.1796,0.1828,200000.0],["1972-02-24",0.1812,0.1812,0.1772,0.1788,68000.0],["1972-02-25",0.1788,0.1788,0.1732,0.178,172000.0],["1972-02-28",0.178,0.1836,0.1756,0.182,292000.0],["1972-02-29",0.1828,0.1892,0.1828,0.1892,1072000.0],["1972-03-01",0.1916,0.1964,0.1916,0.194,1008000.0],["1972-03-02",0.194,0.1948,0.186,0.186,300000.0],["1972-03-03",0.186,0.1892,0.1844,0.186,172000.0],["1972-03-06",0.186,0.1892,0.186,0.1876,372000.0],["1972-03-07",0.1884,0.1908,0.1884,0.1884,268000.0],["1972-03-08",0.1876,0.1876,0.1844,0.186,376000.0],["1972-03-09",0.1836,0.1836,0.1804,0.182,280000.0],["1972-03-10",0.182,0.1828,0.1804,0.1804,184000.0],["1972-03-13",0.1796,0.1796,0.1724,0.1724,156000.0],["1972-03-14",0.1724,0.1732,0.1708,0.1716,304000.0],["1972-03-15",0.1716,0.1732,0.1716,0.1732,432000.0],["1972-03-16",0.1732,0.1748,0.1724,0.1732,128000.0],["1972-03-17",0.1732,0.1756,0.1724,0.1724,244000.0],["1972-03-20",0.1724,0.1732,0.1684,0.1684,312000.0],["1972-03-21",0.1668,0.1668,0.1635,0.1635,240000.0],["1972-03-22",0.1635,0.1635,0.1611,0.1627,192000.0],["1972-03-23",0.1627,0.1668,0.1595,0.1668,216000.0],["1972-03-24",0.1668,0.1692,0.1668,0.1684,156000.0],["1972-03-27",0.1676,0.1676,0.1643,0.1651,48000.0],["1972-03-28",0.1668,0.17,0.1668,0.17,148000.0],["1972-03-29",0.1716,0.174,0.1716,0.1724,400000.0],["1972-03-30",0.1724,0.1732,0.1724,0.1732,332000.0],["1972-04-03",0.1732,0.1732,0.1708,0.1716,288000.0],["1972-04-04",0.1716,0.1812,0.1716,0.1812,400000.0],["1972-04-05",0.1828,0.19,0.1828,0.19,744000.0],["1972-04-06",0.19,0.1932,0.1892,0.1892,2244000.0],["1972-04-07",0.1892,0.1892,0.1876,0.1892,516000.0],["1972-04-10",0.1892,0.1916,0.1892,0.1892,456000.0],["1972-04-11",0.1892,0.198,0.1876,0.198,4404000.0],["1972-04-12",0.1988,0.21,0.1988,0.2004,3728000.0],["1972-04-13",0.2004,0.2044,0.2004,0.2028,704000.0],["1972-04-14",0.2028,0.2044,0.1988,0.2044,464000.0],["1972-04-17",0.2044,0.206,0.202,0.2028,676000.0],["1972-04-18",0.2028,0.2068,0.2028,0.2052,452000.0],["1972-04-19",0.2052,0.2068,0.2052,0.2052,888000.0],["1972-04-20",0.2052,0.2116,0.2052,0.2116,1252000.0],["1972-04-21",0.2116,0.2237,0.21,0.2173,1280000.0],["1972-04-24",0.2173,0.2181,0.2132,0.2173,1224000.0],["1972-04-25",0.2157,0.2157,0.2052,0.2052,456000.0],["1972-04-26",0.2052,0.2084,0.2028,0.2052,812000.0],["1972-04-27",0.2052,0.2132,0.2052,0.2132,1092000.0],["1972-04-28",0.2132,0.2165,0.2108,0.2116,476000.0],["1972-05-01",0.2108,0.2108,0.2076,0.2092,136000.0],["1972-05-02",0.2092,0.21,0.2012,0.2012,396000.0],["1972-05-03",0.2012,0.2076,0.2012,0.2036,408000.0],["1972-05-04",0.2012,0.2012,0.1972,0.1988,224000.0],["1972-05-05",0.1988,0.2012,0.1988,0.2004,152000.0],["1972-05-08",0.2004,0.2028,0.1956,0.1956,296000.0],["1972-05-09",0.1956,0.202,0.1884,0.1956,856000.0],["1972-05-10",0.1956,0.2052,0.1956,0.2052,512000.0],["1972-05-11",0.2052,0.2076,0.2036,0.2044,1044000.0],["1972-05-12",0.2044,0.2076,0.2036,0.2036,236000.0],["1972-05-15",0.2036,0.2052,0.2036,0.2036,188000.0],["1972-05-16",0.2036,0.2052,0.202,0.202,344000.0],["1972-05-17",0.202,0.2036,0.1988,0.202,280000.0],["1972-05-18",0.202,0.2036,0.1996,0.2036,176000.0],["1972-05-19",0.2036,0.2076,0.2028,0.2028,160000.0],["1972-05-22",0.2028,0.2036,0.1988,0.1988,136000.0],["1972-05-23",0.1996,0.202,0.1996,0.202,300000.0],["1972-05-24",0.202,0.2044,0.202,0.202,168000.0],["1972-05-25",0.202,0.2036,0.202,0.202,176000.0],["1972-05-26",0.202,0.2028,0.202,0.2028,116000.0],["1972-05-30",0.2028,0.2036,0.1988,0.1988,412000.0],["1972-05-31",0.1948,0.1948,0.1876,0.1948,732000.0],["1972-06-01",0.1948,0.1956,0.194,0.194,496000.0],["1972-06-02",0.194,0.194,0.1924,0.1924,952000.0],["1972-06-05",0.1924,0.194,0.1924,0.1924,192000.0],["1972-06-06",0.1924,0.1932,0.1924,0.1924,196000.0],["1972-06-07",0.1924,0.1924,0.1828,0.1844,844000.0],["1972-06-08",0.1844,0.1844,0.1836,0.1836,100000.0],["1972-06-09",0.1836,0.1844,0.1756,0.1756,448000.0],["1972-06-12",0.1756,0.178,0.1716,0.1764,404000.0],["1972-06-13",0.178,0.1796,0.178,0.1796,108000.0],["1972-06-14",0.1812,0.182,0.1812,0.1812,116000.0],["1972-06-15",0.1836,0.1884,0.1836,0.1844,412000.0],["1972-06-16",0.1844,0.1844,0.1828,0.1828,120000.0],["1972-06-19",0.1844,0.1876,0.1844,0.186,240000.0],["1972-06-20",0.186,0.1876,0.1836,0.1836,524000.0],["1972-06-21",0.1828,0.1828,0.178,0.1796,140000.0],["1972-06-22",0.1788,0.1788,0.1772,0.1772,116000.0],["1972-06-23",0.1772,0.1796,0.1772,0.1796,68000.0],["1972-06-26",0.178,0.178,0.1772,0.1772,88000.0],["1972-06-27",0.1772,0.1772,0.1772,0.1772,88000.0],["1972-06-28",0.1772,0.178,0.1772,0.1772,164000.0],["1972-06-29",0.1764,0.1764,0.1684,0.1716,232000.0],["1972-06-30",0.1716,0.1716,0.17,0.1716,68000.0],["1972-07-03",0.1724,0.174,0.1724,0.174,64000.0],["1972-07-05",0.174,0.1756,0.1724,0.1724,88000.0],["1972-07-06",0.1724,0.1732,0.1708,0.1732,132000.0],["1972-07-07",0.1724,0.1724,0.1692,0.1724,100000.0],["1972-07-10",0.1724,0.1732,0.1692,0.1692,200000.0],["1972-07-11",0.1692,0.1692,0.1651,0.1651,52000.0],["1972-07-12",0.166,0.1684,0.166,0.166,112000.0],["1972-07-13",0.1643,0.1643,0.1587,0.1603,1436000.0],["1972-07-14",0.1587,0.1587,0.1571,0.1587,96000.0],["1972-07-17",0.1587,0.1603,0.1563,0.1571,80000.0],["1972-07-18",0.1571,0.1603,0.1539,0.1579,212000.0],["1972-07-19",0.1579,0.1603,0.1579,0.1579,136000.0],["1972-07-20",0.1579,0.1603,0.1539,0.1547,892000.0],["1972-07-21",0.1547,0.1571,0.1547,0.1547,88000.0],["1972-07-24",0.1547,0.1579,0.1547,0.1555,104000.0],["1972-07-25",0.1571,0.1603,0.1571,0.1603,220000.0],["1972-07-26",0.1603,0.1619,0.1595,0.1619,88000.0],["1972-07-27",0.1668,0.1708,0.1668,0.1668,232000.0],["1972-07-28",0.1668,0.17,0.1668,0.1668,88000.0],["1972-07-31",0.1676,0.1692,0.1676,0.1692,132000.0],["1972-08-01",0.1692,0.1716,0.1692,0.17,84000.0],["1972-08-02",0.1708,0.1724,0.1708,0.1716,228000.0],["1972-08-03",0.1732,0.178,0.1732,0.1764,460000.0],["1972-08-04",0.1804,0.1828,0.1804,0.182,240000.0],["1972-08-07",0.1828,0.186,0.1828,0.1828,416000.0],["1972-08-08",0.1828,0.1852,0.1764,0.1764,660000.0],["1972-08-09",0.178,0.1788,0.178,0.178,136000.0],["1972-08-10",0.1796,0.182,0.1796,0.1812,192000.0],["1972-08-11",0.182,0.1828,0.182,0.1828,180000.0],["1972-08-14",0.1828,0.1852,0.1828,0.1828,220000.0],["1972-08-15",0.1828,0.1836,0.1796,0.1796,136000.0],["1972-08-16",0.1796,0.182,0.1756,0.1756,216000.0],["1972-08-17",0.1756,0.1796,0.1756,0.1796,204000.0],["1972-08-18",0.1796,0.1812,0.178,0.1812,92000.0],["1972-08-21",0.1812,0.1812,0.1796,0.1796,128000.0],["1972-08-22",0.1796,0.1796,0.178,0.1796,168000.0],["1972-08-23",0.1796,0.1812,0.1796,0.1796,152000.0],["1972-08-24",0.1796,0.1796,0.1764,0.1772,80000.0],["1972-08-25",0.1772,0.1796,0.1756,0.1756,88000.0],["1972-08-28",0.1756,0.1756,0.1716,0.1716,92000.0],["1972-08-29",0.1716,0.1732,0.1716,0.1716,108000.0],["1972-08-30",0.1716,0.1724,0.1716,0.1716,184000.0],["1972-08-31",0.1716,0.1716,0.1716,0.1716,72000.0],["1972-09-01",0.1716,0.1716,0.1692,0.1692,36000.0],["1972-09-05",0.1692,0.1708,0.1651,0.1651,108000.0],["1972-09-06",0.1651,0.1651,0.1651,0.1651,88000.0],["1972-09-07",0.1635,0.1635,0.1611,0.1611,100000.0],["1972-09-08",0.1611,0.1611,0.1587,0.1595,292000.0],["1972-09-11",0.1595,0.1611,0.1595,0.1595,140000.0],["1972-09-12",0.1595,0.1595,0.1579,0.1595,24000.0],["1972-09-13",0.1587,0.1587,0.1539,0.1555,420000.0],["1972-09-14",0.1555,0.1571,0.1555,0.1571,140000.0],["1972-09-15",0.1579,0.1587,0.1579,0.1579,84000.0],["1972-09-18",0.1571,0.1571,0.1571,0.1571,32000.0],["1972-09-19",0.1595,0.1619,0.1595,0.1619,92000.0],["1972-09-20",0.1619,0.1635,0.1619,0.1619,92000.0],["1972-09-21",0.1643,0.17,0.1643,0.17,244000.0],["1972-09-22",0.1724,0.178,0.1724,0.1748,252000.0],["1972-09-25",0.1748,0.1772,0.174,0.174,184000.0],["1972-09-26",0.174,0.174,0.174,0.174,80000.0],["1972-09-27",0.174,0.1756,0.174,0.174,88000.0],["1972-09-28",0.1756,0.178,0.1756,0.1756,208000.0],["1972-09-29",0.1756,0.1772,0.1732,0.1732,344000.0],["1972-10-02",0.1732,0.1748,0.1716,0.1716,80000.0],["1972-10-03",0.1684,0.1684,0.1635,0.1635,72000.0],["1972-10-04",0.1627,0.1627,0.1571,0.1587,88000.0],["1972-10-05",0.1587,0.1611,0.1539,0.1539,108000.0],["1972-10-06",0.1539,0.1571,0.1523,0.1539,236000.0],["1972-10-09",0.1555,0.1595,0.1555,0.1571,204000.0],["1972-10-10",0.1571,0.1595,0.1555,0.1555,180000.0],["1972-10-11",0.1555,0.1563,0.1539,0.1555,308000.0],["1972-10-12",0.1555,0.1563,0.1539,0.1555,64000.0],["1972-10-13",0.1491,0.1491,0.1443,0.1491,1112000.0],["1972-10-16",0.1491,0.1507,0.1467,0.1475,112000.0],["1972-10-17",0.1467,0.1467,0.1443,0.1443,308000.0],["1972-10-18",0.1443,0.1475,0.1443,0.1459,236000.0],["1972-10-19",0.1459,0.1467,0.1443,0.1443,100000.0],["1972-10-20",0.1443,0.1459,0.1427,0.1427,124000.0],["1972-10-23",0.1459,0.1539,0.1459,0.1531,584000.0],["1972-10-24",0.1531,0.1539,0.1507,0.1531,240000.0],["1972-10-25",0.1515,0.1515,0.1499,0.1507,48000.0],["1972-10-26",0.1507,0.1531,0.1507,0.1531,320000.0],["1972-10-27",0.1515,0.1515,0.1491,0.1515,532000.0],["1972-10-30",0.1515,0.1523,0.1507,0.1523,20000.0],["1972-10-31",0.1523,0.1539,0.1507,0.1507,448000.0],["1972-11-01",0.1507,0.1523,0.1507,0.1523,172000.0],["1972-11-02",0.1523,0.1555,0.1523,0.1539,312000.0],["1972-11-03",0.1539,0.1595,0.1539,0.1595,172000.0],["1972-11-06",0.1651,0.178,0.1651,0.174,852000.0],["1972-11-08",0.174,0.178,0.1684,0.1716,564000.0],["1972-11-09",0.1716,0.1716,0.1684,0.17,344000.0],["1972-11-10",0.17,0.1716,0.1668,0.1668,488000.0],["1972-11-13",0.1651,0.1651,0.1611,0.1619,568000.0],["1972-11-14",0.1619,0.1627,0.1603,0.1619,340000.0],["1972-11-15",0.1619,0.1619,0.1579,0.1619,256000.0],["1972-11-16",0.1595,0.1595,0.1555,0.1587,384000.0],["1972-11-17",0.1587,0.1595,0.1555,0.1571,492000.0],["1972-11-20",0.1579,0.1603,0.1579,0.1603,584000.0],["1972-11-21",0.1611,0.1716,0.1611,0.17,812000.0],["1972-11-22",0.178,0.1828,0.178,0.1828,656000.0],["1972-11-24",0.1828,0.1828,0.1796,0.1812,232000.0],["1972-11-27",0.1812,0.1828,0.1804,0.1828,364000.0],["1972-11-28",0.1828,0.1836,0.1812,0.182,228000.0],["1972-11-29",0.182,0.186,0.182,0.186,216000.0],["1972-11-30",0.1884,0.1916,0.1884,0.1908,316000.0],["1972-12-01",0.1908,0.1924,0.1892,0.1892,588000.0],["1972-12-04",0.19,0.1916,0.19,0.19,288000.0],["1972-12-05",0.19,0.1908,0.1892,0.1892,228000.0],["1972-12-06",0.1876,0.1876,0.182,0.1828,276000.0],["1972-12-07",0.1828,0.1844,0.1812,0.1844,172000.0],["1972-12-08",0.1828,0.1828,0.1764,0.178,372000.0],["1972-12-11",0.178,0.1788,0.1756,0.1756,84000.0],["1972-12-12",0.1756,0.1812,0.1724,0.1764,344000.0],["1972-12-13",0.174,0.174,0.1716,0.1732,144000.0],["1972-12-14",0.1732,0.1764,0.1684,0.1684,1028000.0],["1972-12-15",0.1684,0.17,0.1651,0.1684,152000.0],["1972-12-18",0.1684,0.1684,0.1619,0.1684,388000.0],["1972-12-19",0.1684,0.1716,0.1651,0.1668,260000.0],["1972-12-20",0.1668,0.1676,0.1643,0.1651,204000.0],["1972-12-21",0.1643,0.1643,0.1611,0.1611,304000.0],["1972-12-22",0.1611,0.1627,0.1603,0.1627,124000.0],["1972-12-26",0.1627,0.1643,0.1571,0.1571,168000.0],["1972-12-27",0.1571,0.1579,0.1571,0.1579,264000.0],["1972-12-29",0.1603,0.1651,0.1603,0.1627,716000.0],["1973-01-02",0.1651,0.174,0.1651,0.1692,304000.0],["1973-01-03",0.1692,0.1724,0.1692,0.1708,240000.0],["1973-01-04",0.1708,0.1724,0.1692,0.1692,156000.0],["1973-01-05",0.1692,0.174,0.1692,0.1716,1196000.0],["1973-01-08",0.17,0.17,0.1668,0.1676,112000.0],["1973-01-09",0.166,0.166,0.1643,0.1643,40000.0],["1973-01-10",0.1643,0.1676,0.1603,0.1676,968000.0],["1973-01-11",0.166,0.166,0.1619,0.1651,256000.0],["1973-01-12",0.166,0.1692,0.166,0.166,228000.0],["1973-01-15",0.166,0.166,0.1587,0.1587,380000.0],["1973-01-16",0.1587,0.1587,0.1539,0.1555,240000.0],["1973-01-17",0.1539,0.1539,0.1491,0.1491,188000.0],["1973-01-18",0.1491,0.1523,0.1483,0.1491,164000.0],["1973-01-19",0.1491,0.1499,0.1459,0.1475,276000.0],["1973-01-22",0.1475,0.1475,0.1435,0.1435,152000.0],["1973-01-23",0.1435,0.1451,0.1427,0.1451,272000.0],["1973-01-24",0.1451,0.1499,0.1411,0.1411,444000.0],["1973-01-26",0.1411,0.1435,0.1411,0.1435,260000.0],["1973-01-29",0.1435,0.1459,0.1419,0.1419,164000.0],["1973-01-30",0.1419,0.1427,0.1419,0.1419,56000.0],["1973-01-31",0.1419,0.1435,0.1411,0.1419,236000.0],["1973-02-01",0.1427,0.1475,0.1427,0.1435,168000.0],["1973-02-02",0.1435,0.1459,0.1419,0.1427,1704000.0],["1973-02-05",0.1427,0.1427,0.1363,0.1379,1820000.0],["1973-02-06",0.1379,0.1379,0.1347,0.1347,116000.0],["1973-02-07",0.1347,0.1355,0.1339,0.1339,152000.0],["1973-02-08",0.1347,0.1395,0.1347,0.1379,188000.0],["1973-02-09",0.1379,0.1403,0.1363,0.1387,188000.0],["1973-02-12",0.1403,0.1419,0.1403,0.1403,116000.0],["1973-02-13",0.1403,0.1459,0.1387,0.1387,384000.0],["1973-02-14",0.1387,0.1411,0.1379,0.1379,204000.0],["1973-02-15",0.1379,0.1395,0.1363,0.1379,180000.0],["1973-02-16",0.1371,0.1371,0.1355,0.1371,68000.0],["1973-02-20",0.1371,0.1379,0.1347,0.1347,104000.0],["1973-02-21",0.1347,0.1347,0.1267,0.1267,160000.0],["1973-02-22",0.1267,0.1299,0.1259,0.1291,320000.0],["1973-02-23",0.1291,0.1315,0.1291,0.1307,44000.0],["1973-02-26",0.1307,0.1315,0.1291,0.1315,72000.0],["1973-02-27",0.1315,0.1347,0.1307,0.1323,108000.0],["1973-02-28",0.1323,0.1347,0.1299,0.1323,144000.0],["1973-03-01",0.1323,0.1347,0.1323,0.1339,148000.0],["1973-03-02",0.1315,0.1315,0.1299,0.1299,64000.0],["1973-03-05",0.1299,0.1347,0.1299,0.1299,140000.0],["1973-03-06",0.1307,0.1331,0.1307,0.1307,132000.0],["1973-03-07",0.1307,0.1347,0.1299,0.1339,172000.0],["1973-03-08",0.1347,0.1395,0.1347,0.1395,124000.0],["1973-03-09",0.1395,0.1395,0.1379,0.1395,36000.0],["1973-03-12",0.1395,0.1395,0.1395,0.1395,32000.0],["1973-03-13",0.1395,0.1411,0.1387,0.1411,44000.0],["1973-03-14",0.1411,0.1427,0.1395,0.1395,144000.0],["1973-03-15",0.1419,0.1443,0.1419,0.1419,76000.0],["1973-03-16",0.1419,0.1419,0.1411,0.1411,84000.0],["1973-03-19",0.1403,0.1403,0.1395,0.1395,60000.0],["1973-03-20",0.1379,0.1379,0.1363,0.1363,68000.0],["1973-03-21",0.1379,0.1451,0.1379,0.1427,284000.0],["1973-03-22",0.1427,0.1443,0.1411,0.1435,272000.0],["1973-03-23",0.1435,0.1451,0.1387,0.1403,144000.0],["1973-03-26",0.1387,0.1387,0.1355,0.1355,80000.0],["1973-03-27",0.1347,0.1347,0.1323,0.1339,168000.0],["1973-03-28",0.1339,0.1355,0.1323,0.1323,24000.0],["1973-03-29",0.1323,0.1331,0.1299,0.1331,100000.0],["1973-03-30",0.1331,0.1339,0.1315,0.1339,220000.0],["1973-04-02",0.1339,0.1339,0.1291,0.1291,52000.0],["1973-04-03",0.1283,0.1283,0.1283,0.1283,84000.0],["1973-04-04",0.1283,0.1291,0.1259,0.1259,100000.0],["1973-04-05",0.1259,0.1259,0.1235,0.1251,120000.0],["1973-04-06",0.1251,0.1275,0.1251,0.1259,52000.0],["1973-04-09",0.1259,0.1259,0.1219,0.1219,240000.0],["1973-04-10",0.1219,0.1235,0.1187,0.1203,316000.0],["1973-04-11",0.1203,0.1211,0.1195,0.1195,104000.0],["1973-04-12",0.1195,0.1195,0.117,0.1187,152000.0],["1973-04-13",0.1187,0.1195,0.1138,0.1138,472000.0],["1973-04-16",0.1138,0.1146,0.113,0.1138,136000.0],["1973-04-17",0.1122,0.1122,0.109,0.1114,400000.0],["1973-04-18",0.1114,0.1154,0.1114,0.1154,188000.0],["1973-04-19",0.1154,0.1187,0.1154,0.117,304000.0],["1973-04-23",0.117,0.117,0.117,0.117,24000.0],["1973-04-24",0.117,0.1219,0.117,0.1203,64000.0],["1973-04-25",0.1203,0.1219,0.1203,0.1203,40000.0],["1973-04-26",0.1203,0.1267,0.1203,0.1267,132000.0],["1973-04-27",0.1267,0.1299,0.1203,0.1203,304000.0],["1973-04-30",0.1211,0.1227,0.1211,0.1219,60000.0],["1973-05-01",0.1219,0.1267,0.1219,0.1267,196000.0],["1973-05-02",0.1283,0.1355,0.1283,0.1355,484000.0],["1973-05-03",0.1347,0.1347,0.1299,0.1331,96000.0],["1973-05-04",0.1363,0.1371,0.1363,0.1363,248000.0],["1973-05-07",0.1363,0.1379,0.1363,0.1379,176000.0],["1973-05-08",0.1379,0.1379,0.1371,0.1379,112000.0],["1973-05-09",0.1363,0.1363,0.1363,0.1363,60000.0],["1973-05-10",0.1363,0.1363,0.1323,0.1347,152000.0],["1973-05-11",0.1347,0.1347,0.1307,0.1347,88000.0],["1973-05-14",0.1339,0.1339,0.1299,0.1299,108000.0],["1973-05-15",0.1283,0.1283,0.1259,0.1259,120000.0],["1973-05-16",0.1251,0.1251,0.1235,0.1251,108000.0],["1973-05-17",0.1259,0.1275,0.1259,0.1267,84000.0],["1973-05-18",0.1267,0.1267,0.1195,0.1195,164000.0],["1973-05-21",0.1154,0.1154,0.109,0.1098,220000.0],["1973-05-22",0.1098,0.1154,0.109,0.1106,5764000.0],["1973-05-23",0.1106,0.113,0.1106,0.1114,168000.0],["1973-05-24",0.1114,0.1122,0.1098,0.1122,128000.0],["1973-05-25",0.113,0.1154,0.113,0.1138,84000.0],["1973-05-29",0.1138,0.1162,0.1138,0.1146,112000.0],["1973-05-30",0.1154,0.117,0.1154,0.1154,120000.0],["1973-05-31",0.1154,0.1162,0.1138,0.1154,100000.0],["1973-06-01",0.1154,0.1154,0.1122,0.1138,144000.0],["1973-06-04",0.113,0.113,0.1122,0.113,32000.0],["1973-06-05",0.113,0.113,0.1114,0.1122,32000.0],["1973-06-06",0.1122,0.1122,0.109,0.1106,264000.0],["1973-06-07",0.1098,0.1098,0.105,0.1066,176000.0],["1973-06-08",0.1066,0.1106,0.1058,0.1106,256000.0],["1973-06-11",0.1106,0.113,0.1106,0.1106,64000.0],["1973-06-12",0.1106,0.1122,0.1106,0.1122,72000.0],["1973-06-13",0.1138,0.1187,0.1138,0.117,464000.0],["1973-06-14",0.117,0.1187,0.1146,0.1146,168000.0],["1973-06-15",0.1138,0.1138,0.1122,0.113,64000.0],["1973-06-18",0.113,0.1146,0.1114,0.1114,44000.0],["1973-06-19",0.1114,0.113,0.109,0.109,344000.0],["1973-06-20",0.109,0.1106,0.109,0.109,40000.0],["1973-06-21",0.109,0.1098,0.109,0.109,32000.0],["1973-06-22",0.109,0.109,0.1026,0.1042,840000.0],["1973-06-25",0.1042,0.1058,0.1042,0.1042,56000.0],["1973-06-26",0.1042,0.1042,0.1002,0.1026,156000.0],["1973-06-27",0.1026,0.105,0.101,0.105,292000.0],["1973-06-28",0.105,0.105,0.1026,0.105,208000.0],["1973-06-29",0.1042,0.1042,0.1034,0.1042,16000.0],["1973-07-02",0.1034,0.1034,0.1026,0.1034,160000.0],["1973-07-03",0.1034,0.1058,0.1026,0.1042,76000.0],["1973-07-05",0.1034,0.1034,0.1026,0.1026,40000.0],["1973-07-06",0.1026,0.1058,0.1018,0.1042,108000.0],["1973-07-09",0.1026,0.1026,0.1026,0.1026,28000.0],["1973-07-10",0.1034,0.1058,0.1034,0.1058,68000.0],["1973-07-11",0.1074,0.1106,0.1074,0.1098,268000.0],["1973-07-12",0.1114,0.113,0.1114,0.113,40000.0],["1973-07-13",0.1138,0.117,0.1138,0.117,144000.0],["1973-07-16",0.1187,0.1251,0.1187,0.1251,104000.0],["1973-07-17",0.1251,0.1299,0.1251,0.1259,632000.0],["1973-07-18",0.1259,0.1291,0.1259,0.1283,100000.0],["1973-07-19",0.1283,0.1283,0.1251,0.1267,204000.0],["1973-07-20",0.1267,0.1283,0.1267,0.1283,68000.0],["1973-07-23",0.1283,0.1331,0.1275,0.1331,84000.0],["1973-07-24",0.1355,0.1443,0.1355,0.1435,592000.0],["1973-07-25",0.1443,0.1563,0.1443,0.1563,676000.0],["1973-07-26",0.1547,0.1547,0.1483,0.1515,1324000.0],["1973-07-27",0.1499,0.1499,0.1459,0.1499,1260000.0],["1973-07-30",0.1499,0.1515,0.1459,0.1459,392000.0],["1973-07-31",0.1459,0.1467,0.1411,0.1411,196000.0],["1973-08-01",0.1363,0.1363,0.1347,0.1347,376000.0],["1973-08-02",0.1339,0.1339,0.1315,0.1339,44000.0],["1973-08-03",0.1347,0.1395,0.1347,0.1395,200000.0],["1973-08-06",0.1395,0.1395,0.1379,0.1395,64000.0],["1973-08-07",0.1371,0.1371,0.1355,0.1355,92000.0],["1973-08-08",0.1355,0.1363,0.1339,0.1355,124000.0],["1973-08-09",0.1347,0.1347,0.1347,0.1347,24000.0],["1973-08-10",0.1347,0.1363,0.1347,0.1347,52000.0],["1973-08-13",0.1347,0.1347,0.1267,0.1267,128000.0],["1973-08-14",0.1259,0.1259,0.1259,0.1259,12000.0],["1973-08-15",0.1259,0.1259,0.1235,0.1235,28000.0],["1973-08-16",0.1235,0.1235,0.1219,0.1219,64000.0],["1973-08-17",0.1219,0.1219,0.1187,0.1203,316000.0],["1973-08-20",0.1203,0.1219,0.1203,0.1219,208000.0],["1973-08-21",0.1219,0.1219,0.1211,0.1219,84000.0],["1973-08-22",0.1219,0.1219,0.1203,0.1219,56000.0],["1973-08-23",0.1219,0.1227,0.1203,0.1219,104000.0],["1973-08-24",0.1219,0.1227,0.1211,0.1227,56000.0],["1973-08-27",0.1251,0.1275,0.1251,0.1251,176000.0],["1973-08-28",0.1267,0.1275,0.1267,0.1267,72000.0],["1973-08-29",0.1267,0.1275,0.1259,0.1267,80000.0],["1973-08-30",0.1267,0.1315,0.1267,0.1315,144000.0],["1973-08-31",0.1331,0.1427,0.1331,0.1427,288000.0],["1973-09-04",0.1443,0.1507,0.1443,0.1483,392000.0],["1973-09-05",0.1483,0.1491,0.1475,0.1475,444000.0],["1973-09-06",0.1475,0.1475,0.1459,0.1475,144000.0],["1973-09-07",0.1467,0.1467,0.1435,0.1435,88000.0],["1973-09-10",0.1379,0.1379,0.1363,0.1379,196000.0],["1973-09-11",0.1363,0.1363,0.1347,0.1363,52000.0],["1973-09-12",0.1363,0.1387,0.1347,0.1363,144000.0],["1973-09-13",0.1363,0.1363,0.1347,0.1363,56000.0],["1973-09-14",0.1355,0.1355,0.1347,0.1355,104000.0],["1973-09-17",0.1355,0.1371,0.1331,0.1347,92000.0],["1973-09-18",0.1339,0.1339,0.1315,0.1315,76000.0],["1973-09-19",0.1315,0.1347,0.1299,0.1347,256000.0],["1973-09-20",0.1347,0.1427,0.1347,0.1411,360000.0],["1973-09-21",0.1419,0.1507,0.1419,0.1507,280000.0],["1973-09-24",0.1539,0.1563,0.1539,0.1563,336000.0],["1973-09-25",0.1563,0.1571,0.1507,0.1523,292000.0],["1973-09-26",0.1531,0.1547,0.1531,0.1547,180000.0],["1973-09-27",0.1571,0.1635,0.1571,0.1619,744000.0],["1973-09-28",0.1619,0.1684,0.1579,0.1668,516000.0],["1973-10-01",0.1668,0.1692,0.1635,0.1635,184000.0],["1973-10-02",0.1635,0.1692,0.1635,0.1668,216000.0],["1973-10-03",0.1684,0.1796,0.1684,0.1788,524000.0],["1973-10-04",0.1772,0.1772,0.1748,0.1756,244000.0],["1973-10-05",0.1756,0.1756,0.1732,0.1748,340000.0],["1973-10-08",0.1748,0.1748,0.1716,0.1732,236000.0],["1973-10-09",0.1732,0.174,0.1708,0.1732,712000.0],["1973-10-10",0.17,0.17,0.1611,0.1643,248000.0],["1973-10-11",0.1643,0.1692,0.1635,0.1692,284000.0],["1973-10-12",0.1692,0.1772,0.1676,0.1772,464000.0],["1973-10-15",0.1764,0.1764,0.1716,0.1732,352000.0],["1973-10-16",0.1732,0.1732,0.1716,0.1732,336000.0],["1973-10-17",0.1748,0.1812,0.1748,0.1756,620000.0],["1973-10-18",0.1756,0.1756,0.1756,0.1756,56000.0],["1973-10-19",0.1756,0.1764,0.1748,0.1756,156000.0],["1973-10-22",0.1732,0.1732,0.1668,0.1692,776000.0],["1973-10-23",0.1692,0.1716,0.1603,0.1692,336000.0],["1973-10-24",0.1692,0.1732,0.1692,0.1732,248000.0],["1973-10-25",0.1716,0.1716,0.1708,0.1708,96000.0],["1973-10-26",0.1708,0.1724,0.17,0.1708,164000.0],["1973-10-29",0.17,0.17,0.1676,0.17,296000.0],["1973-10-30",0.17,0.1716,0.1684,0.17,140000.0],["1973-10-31",0.1692,0.1692,0.1635,0.1635,272000.0],["1973-11-01",0.1635,0.1668,0.1587,0.1587,204000.0],["1973-11-02",0.1595,0.1635,0.1595,0.1627,100000.0],["1973-11-05",0.1611,0.1611,0.1523,0.1523,220000.0],["1973-11-06",0.1523,0.1547,0.1451,0.1475,340000.0],["1973-11-07",0.1483,0.1523,0.1483,0.1523,436000.0],["1973-11-08",0.1539,0.1668,0.1539,0.1651,276000.0],["1973-11-09",0.1676,0.182,0.1676,0.1732,1120000.0],["1973-11-12",0.1732,0.1772,0.1724,0.1748,404000.0],["1973-11-13",0.1748,0.1796,0.1684,0.1684,420000.0],["1973-11-14",0.1684,0.1724,0.1684,0.17,288000.0],["1973-11-15",0.17,0.1748,0.1676,0.1748,380000.0],["1973-11-16",0.1748,0.1836,0.174,0.1828,620000.0],["1973-11-19",0.1812,0.1812,0.1732,0.1732,220000.0],["1973-11-20",0.1724,0.1724,0.1619,0.1619,704000.0],["1973-11-21",0.1651,0.17,0.1651,0.17,216000.0],["1973-11-23",0.17,0.17,0.1676,0.1676,100000.0],["1973-11-26",0.1668,0.1668,0.1643,0.1668,316000.0],["1973-11-27",0.1668,0.17,0.1651,0.1668,572000.0],["1973-11-28",0.1668,0.1732,0.166,0.1684,720000.0],["1973-11-29",0.1651,0.1651,0.1619,0.1635,356000.0],["1973-11-30",0.1619,0.1619,0.1555,0.1571,96000.0],["1973-12-03",0.1539,0.1539,0.1379,0.1411,1084000.0],["1973-12-04",0.1411,0.1411,0.1307,0.1315,200000.0],["1973-12-05",0.1291,0.1291,0.1203,0.1219,1356000.0],["1973-12-06",0.1219,0.1371,0.1211,0.1371,836000.0],["1973-12-07",0.1371,0.1387,0.1331,0.1347,396000.0],["1973-12-10",0.1371,0.1443,0.1371,0.1443,824000.0],["1973-12-11",0.1435,0.1435,0.1379,0.1411,184000.0],["1973-12-12",0.1387,0.1387,0.1219,0.1315,1432000.0],["1973-12-13",0.1315,0.1315,0.1299,0.1299,60000.0],["1973-12-14",0.1299,0.1299,0.1283,0.1299,188000.0],["1973-12-17",0.1299,0.1299,0.1291,0.1299,456000.0],["1973-12-18",0.1291,0.1291,0.1283,0.1283,32000.0],["1973-12-19",0.1283,0.1307,0.1267,0.1283,1004000.0],["1973-12-20",0.1267,0.1267,0.1219,0.1219,216000.0],["1973-12-21",0.1219,0.1219,0.1195,0.1211,156000.0],["1973-12-24",0.1211,0.1211,0.1195,0.1195,56000.0],["1973-12-26",0.1195,0.1235,0.1178,0.1195,344000.0],["1973-12-27",0.1203,0.1235,0.1203,0.1203,420000.0],["1973-12-28",0.1203,0.1219,0.1195,0.1211,236000.0],["1973-12-31",0.1211,0.1299,0.1211,0.1283,1000000.0],["1974-01-02",0.1283,0.1315,0.1283,0.1299,600000.0],["1974-01-03",0.1315,0.1379,0.1315,0.1379,1644000.0],["1974-01-04",0.1379,0.1435,0.1379,0.1435,1048000.0],["1974-01-07",0.1435,0.1491,0.1435,0.1451,576000.0],["1974-01-08",0.1451,0.1459,0.1387,0.1403,564000.0],["1974-01-09",0.1379,0.1379,0.1315,0.1315,148000.0],["1974-01-10",0.1283,0.1283,0.1283,0.1283,132000.0],["1974-01-11",0.1283,0.1291,0.1283,0.1291,108000.0],["1974-01-14",0.1291,0.1315,0.1267,0.1267,112000.0],["1974-01-15",0.1275,0.1291,0.1275,0.1291,96000.0],["1974-01-16",0.1299,0.1347,0.1299,0.1331,316000.0],["1974-01-17",0.1347,0.1427,0.1347,0.1411,872000.0],["1974-01-18",0.1411,0.1443,0.1379,0.1395,336000.0],["1974-01-21",0.1395,0.1403,0.1379,0.1395,172000.0],["1974-01-22",0.1395,0.1411,0.1371,0.1371,164000.0],["1974-01-23",0.1371,0.1379,0.1347,0.1379,664000.0],["1974-01-24",0.1379,0.1379,0.1355,0.1355,124000.0],["1974-01-25",0.1355,0.1355,0.1331,0.1355,48000.0],["1974-01-28",0.1355,0.1387,0.1347,0.1347,284000.0],["1974-01-29",0.1347,0.1347,0.1331,0.1331,272000.0],["1974-01-30",0.1331,0.1339,0.1323,0.1323,656000.0],["1974-01-31",0.1323,0.1339,0.1323,0.1331,116000.0],["1974-02-01",0.1331,0.1331,0.1291,0.1315,128000.0],["1974-02-04",0.1315,0.1315,0.1283,0.1291,528000.0],["1974-02-05",0.1291,0.1315,0.1283,0.1315,152000.0],["1974-02-06",0.1307,0.1307,0.1291,0.1307,88000.0],["1974-02-07",0.1315,0.1339,0.1315,0.1315,488000.0],["1974-02-08",0.1315,0.1347,0.1299,0.1299,208000.0],["1974-02-11",0.1299,0.1307,0.1283,0.1283,120000.0],["1974-02-12",0.1283,0.1283,0.1259,0.1283,72000.0],["1974-02-13",0.1283,0.1283,0.1267,0.1267,144000.0],["1974-02-14",0.1267,0.1299,0.1267,0.1299,360000.0],["1974-02-15",0.1323,0.1363,0.1323,0.1363,120000.0],["1974-02-19",0.1387,0.1451,0.1387,0.1427,216000.0],["1974-02-20",0.1443,0.1475,0.1443,0.1475,104000.0],["1974-02-21",0.1475,0.1499,0.1475,0.1475,60000.0],["1974-02-22",0.1475,0.1483,0.1475,0.1475,224000.0],["1974-02-25",0.1475,0.1483,0.1459,0.1459,148000.0],["1974-02-26",0.1459,0.1571,0.1451,0.1571,392000.0],["1974-02-27",0.1571,0.1627,0.1547,0.1619,356000.0],["1974-02-28",0.1619,0.1684,0.1611,0.1668,652000.0],["1974-03-01",0.1668,0.17,0.1619,0.1619,364000.0],["1974-03-04",0.1619,0.1619,0.1531,0.1619,500000.0],["1974-03-05",0.1619,0.1668,0.1603,0.1668,476000.0],["1974-03-06",0.1668,0.1676,0.1651,0.166,556000.0],["1974-03-07",0.166,0.1684,0.1643,0.1651,876000.0],["1974-03-08",0.1651,0.1651,0.1627,0.1651,176000.0],["1974-03-11",0.1651,0.1756,0.1643,0.1756,576000.0],["1974-03-12",0.1772,0.1844,0.1772,0.1796,1396000.0],["1974-03-13",0.1788,0.1788,0.1748,0.1748,1080000.0],["1974-03-14",0.1748,0.1772,0.1732,0.1772,224000.0],["1974-03-15",0.1748,0.1748,0.1732,0.1748,612000.0],["1974-03-18",0.1732,0.1732,0.1692,0.17,152000.0],["1974-03-19",0.17,0.1732,0.1676,0.1716,212000.0],["1974-03-20",0.1716,0.1748,0.1716,0.1748,148000.0],["1974-03-21",0.1732,0.1732,0.1716,0.1724,140000.0],["1974-03-22",0.1716,0.1716,0.1716,0.1716,108000.0],["1974-03-25",0.1716,0.1716,0.1708,0.1716,160000.0],["1974-03-26",0.1716,0.1716,0.17,0.1716,52000.0],["1974-03-27",0.1716,0.1716,0.1708,0.1708,196000.0],["1974-03-28",0.17,0.17,0.1684,0.17,980000.0],["1974-03-29",0.17,0.1732,0.1692,0.1732,276000.0],["1974-04-01",0.1732,0.1732,0.17,0.17,344000.0],["1974-04-02",0.1684,0.1684,0.1619,0.1635,164000.0],["1974-04-03",0.1627,0.1627,0.1603,0.1619,140000.0],["1974-04-04",0.1619,0.1619,0.1587,0.1595,124000.0],["1974-04-05",0.1587,0.1587,0.1555,0.1555,52000.0],["1974-04-08",0.1555,0.1555,0.1523,0.1539,276000.0],["1974-04-09",0.1539,0.1603,0.1539,0.1603,212000.0],["1974-04-10",0.1603,0.1619,0.1603,0.1603,216000.0],["1974-04-11",0.1603,0.1603,0.1603,0.1603,108000.0],["1974-04-15",0.1603,0.1635,0.1603,0.1635,144000.0],["1974-04-16",0.1668,0.1764,0.1668,0.1756,436000.0],["1974-04-17",0.1756,0.1772,0.174,0.1748,356000.0],["1974-04-18",0.1756,0.178,0.1756,0.1756,192000.0],["1974-04-19",0.1756,0.178,0.17,0.1716,676000.0],["1974-04-22",0.1716,0.1716,0.1684,0.1716,96000.0],["1974-04-23",0.1692,0.1692,0.1619,0.1635,188000.0],["1974-04-24",0.1619,0.1619,0.1539,0.1539,180000.0],["1974-04-25",0.1523,0.1523,0.1491,0.1491,224000.0],["1974-04-26",0.1499,0.1515,0.1499,0.1507,164000.0],["1974-04-29",0.1507,0.1547,0.1507,0.1523,228000.0],["1974-04-30",0.1555,0.1651,0.1555,0.1651,984000.0],["1974-05-01",0.1651,0.166,0.1635,0.166,352000.0],["1974-05-02",0.1635,0.1635,0.1571,0.1571,132000.0],["1974-05-03",0.1571,0.1587,0.1571,0.1587,124000.0],["1974-05-06",0.1587,0.1587,0.1571,0.1579,120000.0],["1974-05-07",0.1579,0.166,0.1571,0.1635,356000.0],["1974-05-08",0.1635,0.1684,0.1619,0.1676,140000.0],["1974-05-09",0.1676,0.1684,0.1676,0.1676,108000.0],["1974-05-10",0.1676,0.1684,0.1635,0.1651,356000.0],["1974-05-13",0.1635,0.1635,0.1579,0.1579,400000.0],["1974-05-14",0.1579,0.1635,0.1579,0.1603,208000.0],["1974-05-15",0.1603,0.1627,0.1603,0.1627,220000.0],["1974-05-16",0.1627,0.1627,0.1619,0.1619,140000.0],["1974-05-17",0.1619,0.1619,0.1579,0.1579,260000.0],["1974-05-20",0.1579,0.1579,0.1579,0.1579,96000.0],["1974-05-21",0.1579,0.1603,0.1579,0.1595,240000.0],["1974-05-22",0.1595,0.1635,0.1595,0.1619,308000.0],["1974-05-23",0.1611,0.1611,0.1603,0.1603,268000.0],["1974-05-24",0.1619,0.1627,0.1619,0.1619,168000.0],["1974-05-28",0.1603,0.1603,0.1547,0.1587,196000.0],["1974-05-29",0.1579,0.1579,0.1579,0.1579,80000.0],["1974-05-30",0.1579,0.1587,0.1563,0.1579,124000.0],["1974-05-31",0.1571,0.1571,0.1523,0.1539,332000.0],["1974-06-03",0.1539,0.1547,0.1523,0.1547,56000.0],["1974-06-04",0.1555,0.1587,0.1555,0.1555,216000.0],["1974-06-05",0.1555,0.1571,0.1547,0.1547,68000.0],["1974-06-06",0.1547,0.1555,0.1515,0.1515,124000.0],["1974-06-07",0.1531,0.1539,0.1531,0.1531,120000.0],["1974-06-10",0.1515,0.1515,0.1483,0.1499,168000.0],["1974-06-11",0.1499,0.1515,0.1499,0.1507,112000.0],["1974-06-12",0.1523,0.1587,0.1523,0.1563,160000.0],["1974-06-13",0.1563,0.1603,0.1547,0.1579,100000.0],["1974-06-14",0.1579,0.1603,0.1579,0.1603,104000.0],["1974-06-17",0.1603,0.1603,0.1587,0.1603,100000.0],["1974-06-18",0.1595,0.1595,0.1539,0.1563,124000.0],["1974-06-19",0.1555,0.1555,0.1547,0.1555,76000.0],["1974-06-20",0.1555,0.1555,0.1539,0.1539,452000.0],["1974-06-21",0.1539,0.1547,0.1523,0.1547,212000.0],["1974-06-24",0.1539,0.1539,0.1531,0.1539,72000.0],["1974-06-25",0.1539,0.1547,0.1523,0.1547,1352000.0],["1974-06-26",0.1547,0.1547,0.1515,0.1539,96000.0],["1974-06-27",0.1539,0.1539,0.1515,0.1539,488000.0],["1974-06-28",0.1531,0.1531,0.1515,0.1531,128000.0],["1974-07-01",0.1523,0.1523,0.1507,0.1515,120000.0],["1974-07-02",0.1507,0.1507,0.1459,0.1459,208000.0],["1974-07-03",0.1459,0.1459,0.1435,0.1435,148000.0],["1974-07-05",0.1435,0.1443,0.1419,0.1419,364000.0],["1974-07-08",0.1411,0.1411,0.1267,0.1267,412000.0],["1974-07-09",0.1283,0.1299,0.1283,0.1283,116000.0],["1974-07-10",0.1283,0.1331,0.1251,0.1251,236000.0],["1974-07-11",0.1251,0.1283,0.1251,0.1259,1004000.0],["1974-07-12",0.1291,0.1371,0.1291,0.1347,212000.0],["1974-07-15",0.1379,0.1435,0.1379,0.1411,264000.0],["1974-07-16",0.1427,0.1435,0.1427,0.1427,92000.0],["1974-07-17",0.1427,0.1435,0.1427,0.1427,88000.0],["1974-07-18",0.1435,0.1459,0.1435,0.1435,92000.0],["1974-07-19",0.1427,0.1427,0.1427,0.1427,56000.0],["1974-07-22",0.1427,0.1443,0.1411,0.1411,104000.0],["1974-07-23",0.1411,0.1411,0.1387,0.1403,136000.0],["1974-07-24",0.1395,0.1395,0.1355,0.1371,76000.0],["1974-07-25",0.1371,0.1371,0.1347,0.1371,116000.0],["1974-07-26",0.1371,0.1371,0.1323,0.1323,148000.0],["1974-07-29",0.1315,0.1315,0.1291,0.1291,80000.0],["1974-07-30",0.1291,0.1315,0.1283,0.1299,36000.0],["1974-07-31",0.1299,0.1299,0.1275,0.1283,116000.0],["1974-08-01",0.1275,0.1275,0.1235,0.1235,520000.0],["1974-08-02",0.1235,0.1235,0.1211,0.1235,1252000.0],["1974-08-05",0.1235,0.1267,0.1219,0.1251,88000.0],["1974-08-06",0.1267,0.1339,0.1267,0.1315,220000.0],["1974-08-07",0.1315,0.1387,0.1315,0.1379,88000.0],["1974-08-08",0.1379,0.1403,0.1331,0.1331,160000.0],["1974-08-09",0.1331,0.1387,0.1331,0.1379,228000.0],["1974-08-12",0.1379,0.1379,0.1363,0.1379,64000.0],["1974-08-13",0.1379,0.1395,0.1379,0.1387,68000.0],["1974-08-14",0.1371,0.1371,0.1323,0.1323,264000.0],["1974-08-15",0.1323,0.1323,0.1315,0.1315,76000.0],["1974-08-16",0.1315,0.1315,0.1251,0.1251,144000.0],["1974-08-19",0.1251,0.1267,0.1243,0.1267,44000.0],["1974-08-20",0.1267,0.1283,0.1267,0.1267,60000.0],["1974-08-21",0.1267,0.1267,0.1243,0.1251,176000.0],["1974-08-22",0.1235,0.1235,0.1219,0.1219,92000.0],["1974-08-23",0.1219,0.1251,0.1219,0.1219,228000.0],["1974-08-26",0.1211,0.1211,0.1187,0.1187,124000.0],["1974-08-27",0.1195,0.1219,0.1195,0.1195,120000.0],["1974-08-28",0.1195,0.1203,0.1195,0.1203,160000.0],["1974-08-29",0.1195,0.1195,0.1154,0.1154,172000.0],["1974-08-30",0.1138,0.1138,0.109,0.1106,796000.0],["1974-09-03",0.1106,0.1138,0.109,0.109,204000.0],["1974-09-04",0.109,0.109,0.1018,0.1026,148000.0],["1974-09-05",0.1026,0.105,0.1018,0.1042,152000.0],["1974-09-06",0.1042,0.109,0.1034,0.1074,292000.0],["1974-09-09",0.1074,0.1082,0.1066,0.1074,72000.0],["1974-09-10",0.1058,0.1058,0.1034,0.1042,148000.0],["1974-09-11",0.1042,0.1066,0.1026,0.1042,116000.0],["1974-09-12",0.1042,0.1058,0.1026,0.1042,236000.0],["1974-09-13",0.1042,0.1058,0.0946,0.0946,236000.0],["1974-09-16",0.0946,0.0954,0.0866,0.0866,1024000.0],["1974-09-17",0.0898,0.093,0.0898,0.0898,352000.0],["1974-09-18",0.0898,0.0922,0.0874,0.0922,164000.0],["1974-09-19",0.0922,0.101,0.0906,0.0994,332000.0],["1974-09-20",0.1002,0.113,0.1002,0.1114,460000.0],["1974-09-23",0.1114,0.1138,0.1114,0.1138,156000.0],["1974-09-24",0.1138,0.1203,0.1138,0.1187,252000.0],["1974-09-25",0.1187,0.1211,0.1154,0.1187,208000.0],["1974-09-26",0.117,0.117,0.1154,0.1154,28000.0],["1974-09-27",0.1154,0.117,0.1154,0.1154,68000.0],["1974-09-30",0.1154,0.1178,0.1122,0.1146,300000.0],["1974-10-01",0.1146,0.1146,0.1066,0.1066,328000.0],["1974-10-02",0.1066,0.1066,0.1026,0.1042,932000.0],["1974-10-03",0.1042,0.1042,0.1018,0.1018,72000.0],["1974-10-04",0.1018,0.1026,0.1002,0.1026,132000.0],["1974-10-07",0.1042,0.1082,0.1042,0.1074,864000.0],["1974-10-08",0.1066,0.1066,0.105,0.105,132000.0],["1974-10-09",0.105,0.105,0.1002,0.105,136000.0],["1974-10-10",0.1058,0.1082,0.1058,0.1082,84000.0],["1974-10-11",0.1082,0.1082,0.1058,0.1074,60000.0],["1974-10-14",0.1074,0.1074,0.1074,0.1074,72000.0],["1974-10-15",0.1066,0.1066,0.105,0.1058,228000.0],["1974-10-16",0.1058,0.1066,0.1042,0.1042,364000.0],["1974-10-17",0.1042,0.105,0.1042,0.1042,56000.0],["1974-10-18",0.1042,0.105,0.1042,0.1042,40000.0],["1974-10-21",0.1042,0.1042,0.1002,0.101,72000.0],["1974-10-22",0.101,0.1026,0.101,0.101,68000.0],["1974-10-23",0.101,0.101,0.0978,0.0978,160000.0],["1974-10-24",0.0978,0.0994,0.097,0.0986,52000.0],["1974-10-25",0.0978,0.0978,0.097,0.0978,44000.0],["1974-10-28",0.097,0.097,0.0962,0.0962,68000.0],["1974-10-29",0.0962,0.0986,0.0962,0.0962,84000.0],["1974-10-30",0.0962,0.0986,0.0962,0.0978,104000.0],["1974-10-31",0.0978,0.0986,0.097,0.097,184000.0],["1974-11-01",0.0978,0.0994,0.0978,0.0994,264000.0],["1974-11-04",0.0994,0.0994,0.0978,0.0978,64000.0],["1974-11-05",0.0986,0.1042,0.0986,0.1042,140000.0],["1974-11-06",0.105,0.109,0.105,0.1058,332000.0],["1974-11-07",0.1058,0.1082,0.1042,0.1066,148000.0],["1974-11-08",0.1082,0.1195,0.1082,0.1195,208000.0],["1974-11-11",0.1219,0.1283,0.1219,0.1283,704000.0],["1974-11-12",0.1283,0.1307,0.1243,0.1243,484000.0],["1974-11-13",0.1243,0.1243,0.1203,0.1235,212000.0],["1974-11-14",0.1235,0.1251,0.1219,0.1235,116000.0],["1974-11-15",0.1227,0.1227,0.1203,0.1219,48000.0],["1974-11-18",0.1211,0.1211,0.1146,0.1154,124000.0],["1974-11-19",0.1146,0.1146,0.113,0.113,80000.0],["1974-11-20",0.113,0.1146,0.1114,0.113,296000.0],["1974-11-21",0.113,0.1138,0.1114,0.1114,88000.0],["1974-11-22",0.1138,0.117,0.1138,0.1154,208000.0],["1974-11-25",0.1154,0.1203,0.113,0.1138,400000.0],["1974-11-26",0.1138,0.117,0.1138,0.1154,252000.0],["1974-11-27",0.1162,0.1187,0.1162,0.1162,216000.0],["1974-11-29",0.1162,0.117,0.1154,0.117,48000.0],["1974-12-02",0.1146,0.1146,0.1098,0.1114,108000.0],["1974-12-03",0.1098,0.1098,0.1074,0.109,132000.0],["1974-12-04",0.109,0.1098,0.1066,0.1074,76000.0],["1974-12-05",0.1074,0.109,0.1042,0.1042,124000.0],["1974-12-06",0.1026,0.1026,0.0994,0.0994,288000.0],["1974-12-09",0.1026,0.1114,0.1026,0.109,216000.0],["1974-12-10",0.1098,0.117,0.1098,0.1154,312000.0],["1974-12-11",0.1154,0.117,0.1138,0.1146,228000.0],["1974-12-12",0.1122,0.1122,0.109,0.109,148000.0],["1974-12-13",0.109,0.1106,0.109,0.109,44000.0],["1974-12-16",0.109,0.1106,0.109,0.109,44000.0],["1974-12-17",0.109,0.1114,0.109,0.1114,80000.0],["1974-12-18",0.1106,0.1106,0.1098,0.1106,72000.0],["1974-12-19",0.1106,0.1106,0.1098,0.1098,92000.0],["1974-12-20",0.1098,0.1138,0.109,0.1122,296000.0],["1974-12-23",0.1122,0.1138,0.1122,0.1122,104000.0],["1974-12-24",0.1122,0.1146,0.1122,0.113,88000.0],["1974-12-26",0.113,0.1146,0.113,0.1146,100000.0],["1974-12-27",0.1154,0.1219,0.1154,0.1219,316000.0],["1974-12-30",0.1227,0.1267,0.1227,0.1243,296000.0],["1974-12-31",0.1243,0.1267,0.1219,0.1235,228000.0],["1975-01-02",0.1235,0.1251,0.1219,0.1235,328000.0],["1975-01-03",0.1243,0.1251,0.1243,0.1243,28000.0],["1975-01-06",0.1243,0.1299,0.1235,0.1299,144000.0],["1975-01-07",0.1307,0.1331,0.1307,0.1331,224000.0],["1975-01-08",0.1331,0.1347,0.1315,0.1331,276000.0],["1975-01-09",0.1331,0.1339,0.1307,0.1339,304000.0],["1975-01-10",0.1379,0.1499,0.1379,0.1499,1248000.0],["1975-01-13",0.1547,0.1603,0.1547,0.1563,2312000.0],["1975-01-14",0.1579,0.1651,0.1579,0.1579,3156000.0],["1975-01-15",0.1563,0.1563,0.1475,0.1507,1176000.0],["1975-01-16",0.1491,0.1491,0.1451,0.1459,388000.0],["1975-01-17",0.1459,0.1483,0.1443,0.1459,380000.0],["1975-01-20",0.1483,0.1515,0.1483,0.1515,200000.0],["1975-01-21",0.1515,0.1571,0.1515,0.1555,332000.0],["1975-01-22",0.1555,0.1579,0.1539,0.1571,168000.0],["1975-01-23",0.1571,0.1579,0.1555,0.1571,172000.0],["1975-01-24",0.1571,0.1587,0.1539,0.1539,196000.0],["1975-01-27",0.1547,0.1643,0.1547,0.1635,1056000.0],["1975-01-28",0.1635,0.1651,0.1579,0.1579,388000.0],["1975-01-29",0.1579,0.1603,0.1563,0.1587,284000.0],["1975-01-30",0.1587,0.1635,0.1587,0.1587,484000.0],["1975-01-31",0.1587,0.1587,0.1571,0.1571,96000.0],["1975-02-03",0.1571,0.1603,0.1555,0.1595,224000.0],["1975-02-04",0.1595,0.1595,0.1555,0.1571,148000.0],["1975-02-05",0.1571,0.1571,0.1555,0.1571,284000.0],["1975-02-06",0.1571,0.1579,0.1539,0.1547,656000.0],["1975-02-07",0.1547,0.1547,0.1459,0.1499,232000.0],["1975-02-10",0.1499,0.1515,0.1499,0.1499,68000.0],["1975-02-11",0.1499,0.1507,0.1491,0.1491,64000.0],["1975-02-12",0.1491,0.1523,0.1483,0.1523,288000.0],["1975-02-13",0.1555,0.1595,0.1555,0.1563,428000.0],["1975-02-14",0.1571,0.1676,0.1571,0.1635,624000.0],["1975-02-18",0.1635,0.1748,0.1619,0.17,1128000.0],["1975-02-19",0.17,0.1724,0.17,0.1716,328000.0],["1975-02-20",0.1716,0.1732,0.1684,0.1684,1132000.0],["1975-02-21",0.1684,0.1684,0.1603,0.1635,1028000.0],["1975-02-24",0.1619,0.1619,0.1603,0.1603,124000.0],["1975-02-25",0.1587,0.1587,0.1507,0.1507,140000.0],["1975-02-26",0.1507,0.1555,0.1491,0.1539,220000.0],["1975-02-27",0.1563,0.1611,0.1563,0.1563,184000.0],["1975-02-28",0.1603,0.1668,0.1603,0.1668,384000.0],["1975-03-03",0.1676,0.1716,0.1676,0.17,440000.0],["1975-03-04",0.1732,0.1828,0.1732,0.1772,1764000.0],["1975-03-05",0.1772,0.1772,0.1724,0.174,516000.0],["1975-03-06",0.1748,0.1876,0.1748,0.186,1024000.0],["1975-03-07",0.186,0.1924,0.186,0.1924,1120000.0],["1975-03-10",0.1924,0.1932,0.1892,0.1892,972000.0],["1975-03-11",0.1892,0.1908,0.186,0.186,584000.0],["1975-03-12",0.186,0.1884,0.186,0.1876,504000.0],["1975-03-13",0.1876,0.1876,0.186,0.186,168000.0],["1975-03-14",0.1932,0.2004,0.1932,0.2004,1408000.0],["1975-03-17",0.2004,0.2004,0.1956,0.2004,868000.0],["1975-03-18",0.2004,0.2044,0.1972,0.1972,860000.0],["1975-03-19",0.194,0.194,0.1828,0.1916,1248000.0],["1975-03-20",0.1916,0.1964,0.1876,0.1876,276000.0],["1975-03-21",0.1876,0.19,0.1852,0.1884,232000.0],["1975-03-24",0.1884,0.1884,0.182,0.1836,364000.0],["1975-03-25",0.1844,0.1892,0.1844,0.1884,564000.0],["1975-03-26",0.1924,0.202,0.1924,0.2012,824000.0],["1975-03-27",0.2012,0.2044,0.1996,0.2012,520000.0],["1975-03-31",0.2012,0.2044,0.1956,0.1956,284000.0],["1975-04-01",0.1948,0.1948,0.1908,0.1932,160000.0],["1975-04-02",0.1932,0.1964,0.1924,0.194,332000.0],["1975-04-03",0.2004,0.2084,0.2004,0.2068,1320000.0],["1975-04-04",0.2084,0.2149,0.2084,0.2149,984000.0],["1975-04-07",0.2149,0.2205,0.2141,0.2197,1200000.0],["1975-04-08",0.2197,0.2213,0.2173,0.2197,928000.0],["1975-04-09",0.2197,0.2213,0.2181,0.2213,680000.0],["1975-04-10",0.2221,0.2261,0.2221,0.2229,2532000.0],["1975-04-11",0.2229,0.2389,0.2221,0.2389,2872000.0],["1975-04-14",0.2453,0.2646,0.2453,0.263,5280000.0],["1975-04-15",0.263,0.267,0.2533,0.2581,2676000.0],["1975-04-16",0.2581,0.2662,0.2485,0.2662,2868000.0],["1975-04-17",0.2662,0.2726,0.2662,0.2678,2264000.0],["1975-04-18",0.267,0.267,0.2605,0.2605,676000.0],["1975-04-21",0.2581,0.2581,0.2549,0.2549,544000.0],["1975-04-22",0.2549,0.2573,0.2517,0.2517,600000.0],["1975-04-23",0.2517,0.2533,0.2421,0.2421,888000.0],["1975-04-24",0.2421,0.2469,0.2309,0.2437,2000000.0],["1975-04-25",0.2453,0.2573,0.2453,0.2549,1512000.0],["1975-04-28",0.2549,0.2597,0.2549,0.2565,828000.0],["1975-04-29",0.2565,0.2662,0.2501,0.2557,2200000.0],["1975-04-30",0.2557,0.2622,0.2533,0.2614,524000.0],["1975-05-01",0.2622,0.2686,0.2622,0.2678,1656000.0],["1975-05-02",0.2678,0.2726,0.2662,0.271,1480000.0],["1975-05-05",0.263,0.263,0.2549,0.2605,1180000.0],["1975-05-06",0.2573,0.2573,0.2397,0.2429,516000.0],["1975-05-07",0.2437,0.2533,0.2437,0.2501,280000.0],["1975-05-08",0.2501,0.2597,0.2501,0.2565,996000.0],["1975-05-09",0.2565,0.263,0.2565,0.263,1196000.0],["1975-05-12",0.263,0.263,0.2581,0.2597,288000.0],["1975-05-13",0.2597,0.2614,0.2565,0.2573,496000.0],["1975-05-14",0.2533,0.2533,0.2485,0.2501,264000.0],["1975-05-15",0.2501,0.2533,0.2469,0.2485,528000.0],["1975-05-16",0.2477,0.2477,0.2429,0.2437,416000.0],["1975-05-19",0.2437,0.2501,0.2413,0.2469,380000.0],["1975-05-20",0.2477,0.2493,0.2477,0.2493,212000.0],["1975-05-21",0.2493,0.2501,0.2445,0.2469,320000.0],["1975-05-22",0.2469,0.2549,0.2461,0.2541,388000.0],["1975-05-23",0.2549,0.263,0.2549,0.263,1036000.0],["1975-05-27",0.2678,0.2726,0.2678,0.2694,1900000.0],["1975-05-28",0.2694,0.2806,0.2694,0.279,1972000.0],["1975-05-29",0.2822,0.3014,0.2822,0.295,2312000.0],["1975-05-30",0.295,0.299,0.291,0.291,1644000.0],["1975-06-02",0.2966,0.3103,0.2966,0.3046,1412000.0],["1975-06-03",0.3046,0.3183,0.3046,0.3175,2568000.0],["1975-06-04",0.3175,0.3223,0.3143,0.3207,1700000.0],["1975-06-05",0.3199,0.3199,0.3078,0.3167,1652000.0],["1975-06-06",0.3167,0.3175,0.3078,0.3111,744000.0],["1975-06-09",0.3351,0.3431,0.3351,0.3367,9944000.0],["1975-06-10",0.3367,0.3511,0.3319,0.3471,3840000.0],["1975-06-11",0.3471,0.356,0.3423,0.3423,1988000.0],["1975-06-12",0.3423,0.3455,0.3311,0.3311,1224000.0],["1975-06-13",0.3311,0.3319,0.3215,0.3319,1764000.0],["1975-06-16",0.3319,0.3351,0.3303,0.3319,616000.0],["1975-06-17",0.3319,0.3343,0.3287,0.3303,524000.0],["1975-06-18",0.3287,0.3287,0.3175,0.3175,1244000.0],["1975-06-19",0.3175,0.3255,0.3143,0.3239,740000.0],["1975-06-20",0.3271,0.3431,0.3271,0.3399,3384000.0],["1975-06-23",0.3399,0.3399,0.3335,0.3367,524000.0],["1975-06-24",0.3399,0.3543,0.3399,0.3479,1532000.0],["1975-06-25",0.3479,0.3487,0.3447,0.3447,496000.0],["1975-06-26",0.3447,0.3487,0.3447,0.3447,444000.0],["1975-06-27",0.3439,0.3439,0.3399,0.3423,856000.0],["1975-06-30",0.3423,0.3463,0.3375,0.3383,404000.0],["1975-07-01",0.3383,0.3383,0.3335,0.3343,356000.0],["1975-07-02",0.3319,0.3319,0.3279,0.3311,204000.0],["1975-07-03",0.3311,0.3335,0.3287,0.3335,464000.0],["1975-07-07",0.3335,0.3367,0.3311,0.3327,480000.0],["1975-07-08",0.3327,0.3383,0.3319,0.3375,456000.0],["1975-07-09",0.3391,0.3463,0.3391,0.3463,792000.0],["1975-07-10",0.3495,0.356,0.3495,0.3527,1532000.0],["1975-07-11",0.3527,0.3551,0.3479,0.3535,604000.0],["1975-07-14",0.3535,0.3551,0.3511,0.3543,588000.0],["1975-07-15",0.3543,0.3608,0.3543,0.36,1012000.0],["1975-07-16",0.36,0.36,0.3503,0.3503,1116000.0],["1975-07-17",0.3503,0.356,0.3479,0.3527,560000.0],["1975-07-18",0.3527,0.3576,0.3503,0.356,332000.0],["1975-07-21",0.356,0.356,0.3399,0.3415,488000.0],["1975-07-22",0.3367,0.3367,0.3271,0.3351,960000.0],["1975-07-23",0.3351,0.3367,0.3295,0.3303,1004000.0],["1975-07-24",0.3303,0.3303,0.3127,0.3159,880000.0],["1975-07-25",0.3159,0.3191,0.3006,0.3006,1204000.0],["1975-07-28",0.3006,0.303,0.2838,0.2934,1620000.0],["1975-07-29",0.2966,0.303,0.2966,0.2966,788000.0],["1975-07-30",0.2982,0.3038,0.2982,0.3006,760000.0],["1975-07-31",0.3014,0.3046,0.3014,0.303,464000.0],["1975-08-01",0.3014,0.3014,0.287,0.287,276000.0],["1975-08-04",0.287,0.2918,0.2774,0.2806,892000.0],["1975-08-05",0.2806,0.2822,0.2726,0.2742,492000.0],["1975-08-06",0.2742,0.2854,0.2726,0.2822,804000.0],["1975-08-07",0.2822,0.2894,0.2798,0.2798,472000.0],["1975-08-08",0.2798,0.2838,0.2734,0.2774,432000.0],["1975-08-11",0.2774,0.2798,0.275,0.2774,596000.0],["1975-08-12",0.2798,0.2838,0.2798,0.2838,492000.0],["1975-08-13",0.2838,0.2886,0.2806,0.2806,492000.0],["1975-08-14",0.2806,0.2806,0.2726,0.2742,460000.0],["1975-08-15",0.2742,0.2758,0.271,0.2726,388000.0],["1975-08-18",0.2726,0.2814,0.2678,0.2694,1060000.0],["1975-08-19",0.2694,0.271,0.2477,0.2501,1648000.0],["1975-08-20",0.2517,0.2565,0.2517,0.2517,1092000.0],["1975-08-21",0.2517,0.2557,0.2461,0.2501,828000.0],["1975-08-22",0.2549,0.2678,0.2549,0.2678,1112000.0],["1975-08-25",0.2678,0.271,0.2678,0.2694,872000.0],["1975-08-26",0.2694,0.271,0.2597,0.2597,484000.0],["1975-08-27",0.2597,0.2638,0.2581,0.263,224000.0],["1975-08-28",0.2678,0.2854,0.2678,0.2854,652000.0],["1975-08-29",0.2886,0.2974,0.2886,0.2902,1092000.0],["1975-09-02",0.2902,0.2982,0.283,0.283,528000.0],["1975-09-03",0.283,0.2974,0.2774,0.2974,584000.0],["1975-09-04",0.2974,0.3014,0.295,0.3014,528000.0],["1975-09-05",0.3014,0.3014,0.2918,0.2926,384000.0],["1975-09-08",0.2926,0.2934,0.2846,0.2934,288000.0],["1975-09-09",0.2934,0.2942,0.2662,0.2678,1196000.0],["1975-09-10",0.2678,0.2726,0.2646,0.2678,652000.0],["1975-09-11",0.2694,0.2734,0.2694,0.2718,512000.0],["1975-09-12",0.2742,0.2822,0.2742,0.2758,1492000.0],["1975-09-15",0.2758,0.2774,0.2734,0.2734,312000.0],["1975-09-16",0.2734,0.2774,0.2718,0.2726,1436000.0],["1975-09-17",0.2726,0.2758,0.271,0.2758,252000.0],["1975-09-18",0.2758,0.2822,0.2742,0.2822,420000.0],["1975-09-19",0.287,0.2934,0.287,0.291,392000.0],["1975-09-22",0.2934,0.2966,0.2934,0.2942,396000.0],["1975-09-23",0.2926,0.2926,0.287,0.2902,764000.0],["1975-09-24",0.2934,0.2974,0.2934,0.295,688000.0],["1975-09-25",0.295,0.2966,0.2886,0.2902,672000.0],["1975-09-26",0.291,0.3046,0.291,0.2998,704000.0],["1975-09-29",0.2998,0.3006,0.2934,0.2998,200000.0],["1975-09-30",0.2982,0.2982,0.2902,0.2918,352000.0],["1975-10-01",0.2918,0.2926,0.2854,0.2854,348000.0],["1975-10-02",0.2854,0.2854,0.2798,0.2854,540000.0],["1975-10-03",0.2902,0.295,0.2902,0.295,292000.0],["1975-10-06",0.2998,0.3127,0.2998,0.3119,1492000.0],["1975-10-07",0.3119,0.3127,0.303,0.3103,1004000.0],["1975-10-08",0.3111,0.3159,0.3111,0.3127,836000.0],["1975-10-09",0.3127,0.3135,0.2998,0.303,584000.0],["1975-10-10",0.303,0.303,0.2998,0.2998,564000.0],["1975-10-13",0.2998,0.3038,0.2982,0.3038,244000.0],["1975-10-14",0.3038,0.3095,0.3014,0.303,1060000.0],["1975-10-15",0.303,0.3038,0.3014,0.3014,248000.0],["1975-10-16",0.3022,0.3078,0.3022,0.3022,904000.0],["1975-10-17",0.3022,0.3062,0.2982,0.2982,376000.0],["1975-10-20",0.2982,0.3014,0.2966,0.3014,168000.0],["1975-10-21",0.303,0.3046,0.303,0.3038,148000.0],["1975-10-22",0.3038,0.3054,0.3014,0.3022,244000.0],["1975-10-23",0.3022,0.3022,0.299,0.3006,168000.0],["1975-10-24",0.3006,0.3014,0.2974,0.2974,300000.0],["1975-10-27",0.2926,0.2926,0.2894,0.2902,528000.0],["1975-10-28",0.2902,0.295,0.2902,0.295,456000.0],["1975-10-29",0.2942,0.2942,0.2822,0.2838,344000.0],["1975-10-30",0.2838,0.2862,0.2822,0.2838,800000.0],["1975-10-31",0.2838,0.2838,0.2798,0.2806,232000.0],["1975-11-03",0.2806,0.2814,0.2662,0.2662,1488000.0],["1975-11-04",0.2638,0.2638,0.2533,0.2597,1484000.0],["1975-11-05",0.2614,0.2654,0.2614,0.2654,668000.0],["1975-11-06",0.2654,0.2654,0.2614,0.263,500000.0],["1975-11-07",0.263,0.2646,0.2517,0.2549,512000.0],["1975-11-10",0.2549,0.2581,0.2501,0.2525,732000.0],["1975-11-11",0.2525,0.2589,0.2509,0.2589,816000.0],["1975-11-12",0.263,0.2662,0.263,0.2646,564000.0],["1975-11-13",0.267,0.2734,0.267,0.267,560000.0],["1975-11-14",0.267,0.2694,0.2638,0.2646,520000.0],["1975-11-17",0.2678,0.2694,0.2678,0.2686,188000.0],["1975-11-18",0.2686,0.2718,0.2686,0.2686,540000.0],["1975-11-19",0.267,0.267,0.2549,0.2549,764000.0],["1975-11-20",0.2549,0.2597,0.2533,0.2573,776000.0],["1975-11-21",0.2573,0.2597,0.2533,0.2549,344000.0],["1975-11-24",0.2549,0.2557,0.2509,0.2509,360000.0],["1975-11-25",0.2509,0.2541,0.2509,0.2533,388000.0],["1975-11-26",0.2565,0.2646,0.2565,0.2565,764000.0],["1975-11-28",0.2565,0.2605,0.2565,0.2565,248000.0],["1975-12-01",0.2581,0.263,0.2581,0.2605,524000.0],["1975-12-02",0.2605,0.2622,0.2469,0.2469,2292000.0],["1975-12-03",0.2437,0.2437,0.2373,0.2373,832000.0],["1975-12-04",0.2373,0.2397,0.2325,0.2325,616000.0],["1975-12-05",0.2325,0.2341,0.2293,0.2293,300000.0],["1975-12-08",0.2293,0.2309,0.2213,0.2213,596000.0],["1975-12-09",0.2213,0.2261,0.2181,0.2221,1340000.0],["1975-12-10",0.2261,0.2325,0.2261,0.2277,896000.0],["1975-12-11",0.2277,0.2325,0.2261,0.2261,620000.0],["1975-12-12",0.2261,0.2269,0.2213,0.2245,292000.0],["1975-12-15",0.2245,0.2245,0.2229,0.2245,236000.0],["1975-12-16",0.2253,0.2357,0.2253,0.2357,528000.0],["1975-12-17",0.2389,0.2461,0.2389,0.2461,948000.0],["1975-12-18",0.2477,0.2517,0.2477,0.2509,616000.0],["1975-12-19",0.2509,0.2517,0.2437,0.2437,212000.0],["1975-12-22",0.2405,0.2405,0.2349,0.2365,412000.0],["1975-12-23",0.2365,0.2389,0.2349,0.2389,280000.0],["1975-12-24",0.2421,0.2437,0.2421,0.2437,288000.0],["1975-12-26",0.2437,0.2485,0.2437,0.2469,288000.0],["1975-12-29",0.2469,0.2477,0.2445,0.2445,296000.0],["1975-12-30",0.2437,0.2437,0.2397,0.2413,220000.0],["1975-12-31",0.2413,0.2413,0.2389,0.2413,456000.0],["1976-01-02",0.2413,0.2413,0.2389,0.2405,312000.0],["1976-01-05",0.2437,0.2485,0.2437,0.2485,260000.0],["1976-01-06",0.2509,0.2597,0.2509,0.2597,896000.0],["1976-01-07",0.2597,0.2614,0.2557,0.2573,600000.0],["1976-01-08",0.2581,0.267,0.2581,0.2654,784000.0],["1976-01-09",0.2654,0.2678,0.263,0.2654,500000.0],["1976-01-12",0.2654,0.2654,0.263,0.2638,380000.0],["1976-01-13",0.2638,0.2654,0.2533,0.2565,860000.0],["1976-01-14",0.2565,0.2605,0.2565,0.2605,380000.0],["1976-01-15",0.2605,0.2622,0.2549,0.2549,644000.0],["1976-01-16",0.2549,0.2549,0.2509,0.2509,2220000.0],["1976-01-19",0.2509,0.2533,0.2485,0.2525,1492000.0],["1976-01-20",0.2533,0.2565,0.2533,0.2541,2532000.0],["1976-01-21",0.2541,0.2622,0.2501,0.2622,2776000.0],["1976-01-22",0.2622,0.279,0.2589,0.2774,1804000.0],["1976-01-23",0.2782,0.2862,0.2782,0.2838,1904000.0],["1976-01-26",0.2862,0.2918,0.2862,0.2902,1828000.0],["1976-01-27",0.2902,0.2918,0.287,0.2886,1424000.0],["1976-01-28",0.2886,0.2894,0.2854,0.2854,548000.0],["1976-01-29",0.2854,0.2926,0.2846,0.291,936000.0],["1976-01-30",0.2926,0.295,0.2926,0.295,880000.0],["1976-02-02",0.2934,0.2934,0.2886,0.2902,508000.0],["1976-02-03",0.2902,0.2974,0.2902,0.2918,628000.0],["1976-02-04",0.2918,0.2918,0.2806,0.2854,808000.0],["1976-02-05",0.2854,0.2918,0.279,0.2902,1520000.0],["1976-02-06",0.2902,0.2934,0.2854,0.2886,668000.0],["1976-02-09",0.2886,0.2918,0.2862,0.2886,524000.0],["1976-02-10",0.2886,0.2926,0.2822,0.2862,7100000.0],["1976-02-11",0.2862,0.2862,0.2838,0.2846,524000.0],["1976-02-12",0.2838,0.2838,0.271,0.2718,500000.0],["1976-02-13",0.2694,0.2694,0.2597,0.2662,1768000.0],["1976-02-17",0.2646,0.2646,0.2614,0.2622,716000.0],["1976-02-18",0.2646,0.271,0.2646,0.271,3496000.0],["1976-02-19",0.2726,0.2774,0.2726,0.275,1380000.0],["1976-02-20",0.275,0.2806,0.2726,0.2726,1072000.0],["1976-02-23",0.2742,0.2798,0.2742,0.279,1568000.0],["1976-02-24",0.2806,0.2878,0.2806,0.2838,1204000.0],["1976-02-25",0.2838,0.2862,0.2806,0.2854,648000.0],["1976-02-26",0.2854,0.2878,0.2774,0.2798,588000.0],["1976-02-27",0.279,0.279,0.271,0.2734,648000.0],["1976-03-01",0.2734,0.2758,0.2726,0.275,348000.0],["1976-03-02",0.275,0.2774,0.271,0.271,388000.0],["1976-03-03",0.2726,0.2782,0.2726,0.2782,804000.0],["1976-03-04",0.2782,0.2846,0.2766,0.279,732000.0],["1976-03-05",0.279,0.2806,0.2766,0.2806,324000.0],["1976-03-08",0.2806,0.2886,0.2806,0.2886,712000.0],["1976-03-09",0.2902,0.2958,0.2902,0.295,2652000.0],["1976-03-10",0.295,0.3127,0.2942,0.3111,1624000.0],["1976-03-11",0.3111,0.3151,0.3078,0.3143,1096000.0],["1976-03-12",0.3143,0.3143,0.3046,0.3046,920000.0],["1976-03-15",0.303,0.303,0.2942,0.2966,968000.0],["1976-03-16",0.2998,0.3038,0.2998,0.3022,368000.0],["1976-03-17",0.3022,0.3175,0.3022,0.3175,684000.0],["1976-03-18",0.3159,0.3159,0.3087,0.3143,1104000.0],["1976-03-19",0.3143,0.3167,0.3119,0.3151,724000.0],["1976-03-22",0.3175,0.3223,0.3175,0.3191,1448000.0],["1976-03-23",0.3191,0.3335,0.3167,0.3335,1148000.0],["1976-03-24",0.3351,0.3431,0.3351,0.3375,1804000.0],["1976-03-25",0.3375,0.3399,0.3319,0.3367,1696000.0],["1976-03-26",0.3367,0.3423,0.3303,0.3319,788000.0],["1976-03-29",0.3335,0.3415,0.3335,0.3415,892000.0],["1976-03-30",0.3415,0.3423,0.3383,0.3407,920000.0],["1976-03-31",0.3407,0.3431,0.3391,0.3423,772000.0],["1976-04-01",0.3423,0.3447,0.3399,0.3399,728000.0],["1976-04-02",0.3399,0.3447,0.3383,0.3399,1000000.0],["1976-04-05",0.3407,0.3431,0.3407,0.3415,768000.0],["1976-04-06",0.3415,0.3463,0.3359,0.3439,1396000.0],["1976-04-07",0.3439,0.3495,0.3431,0.3471,2200000.0],["1976-04-08",0.3447,0.3447,0.3303,0.3359,1248000.0],["1976-04-09",0.3359,0.3367,0.3207,0.3255,1416000.0],["1976-04-12",0.3255,0.3319,0.3239,0.3319,708000.0],["1976-04-13",0.3335,0.3383,0.3335,0.3351,540000.0],["1976-04-14",0.3351,0.3383,0.3271,0.3271,628000.0],["1976-04-15",0.3271,0.3287,0.3263,0.3271,348000.0],["1976-04-19",0.3271,0.3303,0.3263,0.3271,444000.0],["1976-04-20",0.3319,0.3367,0.3319,0.3367,1336000.0],["1976-04-21",0.3399,0.3439,0.3399,0.3439,2080000.0],["1976-04-22",0.3439,0.3511,0.3431,0.3479,2008000.0],["1976-04-23",0.3479,0.3511,0.3447,0.3487,1756000.0],["1976-04-26",0.3487,0.3543,0.3447,0.3543,1832000.0],["1976-04-27",0.356,0.3624,0.356,0.3576,2988000.0],["1976-04-28",0.3576,0.3576,0.3519,0.3568,1440000.0],["1976-04-29",0.3576,0.372,0.3576,0.3696,1508000.0],["1976-04-30",0.3696,0.372,0.364,0.3672,1280000.0],["1976-05-03",0.3656,0.3656,0.3576,0.36,1068000.0],["1976-05-04",0.36,0.3696,0.3576,0.3672,1012000.0],["1976-05-05",0.3672,0.3704,0.3624,0.3648,552000.0],["1976-05-06",0.3648,0.3696,0.3616,0.368,956000.0],["1976-05-07",0.368,0.3784,0.3656,0.3776,1836000.0],["1976-05-10",0.3776,0.3904,0.3768,0.3904,1788000.0],["1976-05-11",0.3904,0.3936,0.3872,0.3896,1716000.0],["1976-05-12",0.3896,0.3896,0.3832,0.3896,1284000.0],["1976-05-13",0.3896,0.3912,0.3872,0.3872,1108000.0],["1976-05-14",0.3872,0.3896,0.3832,0.3848,1200000.0],["1976-05-17",0.3848,0.3872,0.3191,0.3832,2196000.0],["1976-05-18",0.3832,0.3848,0.38,0.384,2424000.0],["1976-05-19",0.384,0.3864,0.3824,0.3824,364000.0],["1976-05-20",0.3824,0.388,0.3824,0.388,1504000.0],["1976-05-21",0.388,0.3904,0.3848,0.3864,796000.0],["1976-05-24",0.3848,0.3848,0.3752,0.3752,1004000.0],["1976-05-25",0.3752,0.3752,0.3656,0.372,908000.0],["1976-05-26",0.372,0.3736,0.3672,0.3672,492000.0],["1976-05-27",0.3672,0.3736,0.3664,0.3728,508000.0],["1976-05-28",0.3744,0.3832,0.3744,0.3776,812000.0],["1976-06-01",0.3776,0.38,0.3768,0.38,396000.0],["1976-06-02",0.38,0.3816,0.3768,0.3816,588000.0],["1976-06-03",0.384,0.3864,0.384,0.3848,940000.0],["1976-06-04",0.3848,0.3856,0.3832,0.3848,748000.0],["1976-06-07",0.3824,0.3824,0.3768,0.3768,1000000.0],["1976-06-08",0.3768,0.3792,0.3768,0.3776,884000.0],["1976-06-09",0.3776,0.3776,0.3752,0.3752,316000.0],["1976-06-10",0.376,0.3792,0.376,0.3792,1884000.0],["1976-06-11",0.3792,0.38,0.3768,0.3784,1384000.0],["1976-06-14",0.3808,0.3848,0.3808,0.3824,260000.0],["1976-06-15",0.3824,0.3848,0.3752,0.376,584000.0],["1976-06-16",0.376,0.3768,0.3736,0.3752,840000.0],["1976-06-17",0.3768,0.3816,0.3768,0.3768,640000.0],["1976-06-18",0.3784,0.3816,0.3784,0.3792,716000.0],["1976-06-21",0.3792,0.3808,0.3768,0.3768,476000.0],["1976-06-22",0.3768,0.3768,0.372,0.3728,664000.0],["1976-06-23",0.3728,0.3736,0.3696,0.372,228000.0],["1976-06-24",0.3744,0.3816,0.3744,0.38,544000.0],["1976-06-25",0.3816,0.3848,0.3816,0.3816,612000.0],["1976-06-28",0.3832,0.3896,0.3832,0.3888,1004000.0],["1976-06-29",0.3896,0.4024,0.3896,0.4016,1812000.0],["1976-06-30",0.4016,0.4065,0.4016,0.4065,680000.0],["1976-07-01",0.4065,0.4065,0.4,0.4008,748000.0],["1976-07-02",0.4008,0.4081,0.4008,0.4024,388000.0],["1976-07-06",0.4024,0.4057,0.4008,0.4057,364000.0],["1976-07-07",0.4057,0.4137,0.4033,0.4121,400000.0],["1976-07-08",0.4121,0.4169,0.4121,0.4137,756000.0],["1976-07-09",0.4137,0.4153,0.4121,0.4137,732000.0],["1976-07-12",0.4137,0.4161,0.4105,0.4105,800000.0],["1976-07-13",0.4105,0.4105,0.4041,0.4065,1072000.0],["1976-07-14",0.4065,0.4121,0.4049,0.4105,1684000.0],["1976-07-15",0.4113,0.4129,0.4113,0.4121,988000.0],["1976-07-16",0.4121,0.4129,0.4081,0.4121,500000.0],["1976-07-19",0.4121,0.4137,0.4057,0.4057,636000.0],["1976-07-20",0.4057,0.4073,0.4,0.4008,336000.0],["1976-07-21",0.4008,0.4008,0.388,0.3888,556000.0],["1976-07-22",0.3832,0.3832,0.3752,0.3776,756000.0],["1976-07-23",0.376,0.376,0.3656,0.3712,1024000.0],["1976-07-26",0.3704,0.3704,0.3576,0.3576,840000.0],["1976-07-27",0.3568,0.3568,0.3439,0.3503,1412000.0],["1976-07-28",0.3503,0.356,0.3471,0.3503,872000.0],["1976-07-29",0.3519,0.3608,0.3519,0.3608,612000.0],["1976-07-30",0.3624,0.3688,0.3624,0.3688,612000.0],["1976-08-02",0.3696,0.3736,0.3696,0.372,508000.0],["1976-08-03",0.3736,0.3832,0.3736,0.3832,840000.0],["1976-08-04",0.3848,0.3984,0.3848,0.3952,2092000.0],["1976-08-05",0.3952,0.3976,0.388,0.3904,1248000.0],["1976-08-06",0.3904,0.392,0.3896,0.3896,320000.0],["1976-08-09",0.3896,0.3904,0.3888,0.3896,320000.0],["1976-08-10",0.3896,0.3944,0.3888,0.3928,576000.0],["1976-08-11",0.3928,0.3968,0.392,0.3936,512000.0],["1976-08-12",0.3912,0.3912,0.388,0.3896,608000.0],["1976-08-13",0.3896,0.3912,0.388,0.3896,324000.0],["1976-08-16",0.3872,0.3872,0.3824,0.384,364000.0],["1976-08-17",0.384,0.3848,0.3816,0.3832,128000.0],["1976-08-18",0.3824,0.3824,0.3752,0.3768,604000.0],["1976-08-19",0.3768,0.3768,0.3768,0.3768,0.0],["1976-08-20",0.3279,0.3279,0.3151,0.3223,4212000.0],["1976-08-23",0.3223,0.3335,0.3215,0.3335,4884000.0],["1976-08-24",0.3335,0.3383,0.3231,0.3231,3528000.0],["1976-08-25",0.3207,0.3207,0.3119,0.3175,3164000.0],["1976-08-26",0.3175,0.3191,0.2958,0.303,2588000.0],["1976-08-27",0.303,0.3054,0.2998,0.3054,800000.0],["1976-08-30",0.307,0.3111,0.307,0.307,1568000.0],["1976-08-31",0.3078,0.3159,0.3078,0.3143,2256000.0],["1976-09-01",0.3167,0.3271,0.3167,0.3255,2636000.0],["1976-09-02",0.3255,0.3295,0.3231,0.3255,2244000.0],["1976-09-03",0.3271,0.3319,0.3271,0.3319,480000.0],["1976-09-07",0.3343,0.3415,0.3343,0.3415,1048000.0],["1976-09-08",0.3415,0.3455,0.3367,0.3375,2496000.0],["1976-09-09",0.3375,0.3375,0.3351,0.3367,404000.0],["1976-09-10",0.3367,0.3383,0.3351,0.3367,420000.0],["1976-09-13",0.3351,0.3351,0.3279,0.3279,444000.0],["1976-09-14",0.3279,0.3287,0.3263,0.3279,492000.0],["1976-09-15",0.3287,0.3311,0.3287,0.3311,992000.0],["1976-09-16",0.3319,0.3495,0.3319,0.3495,3700000.0],["1976-09-17",0.3495,0.3584,0.3495,0.3495,3088000.0],["1976-09-20",0.3495,0.3511,0.3447,0.3463,652000.0],["1976-09-21",0.3463,0.3487,0.3431,0.3431,1172000.0],["1976-09-22",0.3431,0.3503,0.3399,0.3415,2860000.0],["1976-09-23",0.3415,0.3431,0.3383,0.3383,936000.0],["1976-09-24",0.3383,0.3399,0.3351,0.3399,372000.0],["1976-09-27",0.3399,0.3415,0.3383,0.3415,400000.0],["1976-09-28",0.3415,0.3431,0.3311,0.3319,440000.0],["1976-09-29",0.3319,0.3367,0.3311,0.3327,872000.0],["1976-09-30",0.3351,0.3391,0.3351,0.3367,344000.0],["1976-10-01",0.3367,0.3375,0.3271,0.3271,564000.0],["1976-10-04",0.3271,0.3287,0.3239,0.3287,408000.0],["1976-10-05",0.3287,0.3311,0.3231,0.3231,232000.0],["1976-10-06",0.3231,0.3255,0.3191,0.3223,376000.0],["1976-10-07",0.3223,0.3255,0.3215,0.3255,324000.0],["1976-10-08",0.3255,0.3271,0.3183,0.3191,2340000.0],["1976-10-11",0.3175,0.3175,0.3143,0.3159,152000.0],["1976-10-12",0.3159,0.3167,0.3143,0.3143,440000.0],["1976-10-13",0.3143,0.3167,0.3014,0.3014,936000.0],["1976-10-14",0.299,0.299,0.2942,0.2966,1008000.0],["1976-10-15",0.295,0.295,0.2902,0.295,1216000.0],["1976-10-18",0.2966,0.299,0.2966,0.2974,1668000.0],["1976-10-19",0.2974,0.2998,0.2926,0.2926,820000.0],["1976-10-20",0.2926,0.2958,0.2918,0.2934,480000.0],["1976-10-21",0.2934,0.2966,0.287,0.287,948000.0],["1976-10-22",0.2854,0.2854,0.2782,0.2806,972000.0],["1976-10-25",0.2806,0.2838,0.279,0.2838,712000.0],["1976-10-26",0.2838,0.2902,0.2838,0.287,468000.0],["1976-10-27",0.287,0.2902,0.2854,0.2894,692000.0],["1976-10-28",0.2902,0.295,0.2902,0.2934,760000.0],["1976-10-29",0.295,0.3095,0.295,0.3078,708000.0],["1976-11-01",0.3078,0.3087,0.3062,0.3062,608000.0],["1976-11-03",0.3014,0.3014,0.295,0.299,792000.0],["1976-11-04",0.299,0.3095,0.2982,0.3046,1024000.0],["1976-11-05",0.3095,0.3135,0.3095,0.3119,1280000.0],["1976-11-08",0.3111,0.3111,0.3095,0.3095,332000.0],["1976-11-09",0.3095,0.3119,0.3078,0.3095,552000.0],["1976-11-10",0.3095,0.3159,0.3095,0.3111,888000.0],["1976-11-11",0.3111,0.3135,0.3087,0.3135,332000.0],["1976-11-12",0.3135,0.3143,0.3103,0.3143,456000.0],["1976-11-15",0.3143,0.3239,0.3143,0.3215,4468000.0],["1976-11-16",0.3239,0.3319,0.3239,0.3239,1608000.0],["1976-11-17",0.3239,0.3343,0.3223,0.3327,1052000.0],["1976-11-18",0.3351,0.3431,0.3351,0.3383,1012000.0],["1976-11-19",0.3383,0.3439,0.3319,0.3335,1044000.0],["1976-11-22",0.3335,0.3399,0.3319,0.3383,436000.0],["1976-11-23",0.3383,0.3479,0.3383,0.3431,936000.0],["1976-11-24",0.3431,0.3495,0.3415,0.3495,356000.0],["1976-11-26",0.3495,0.3543,0.3495,0.3543,792000.0],["1976-11-29",0.3527,0.3527,0.3431,0.3447,720000.0],["1976-11-30",0.3447,0.3455,0.3399,0.3439,172000.0],["1976-12-01",0.3439,0.3463,0.3431,0.3447,356000.0],["1976-12-02",0.3447,0.3463,0.3439,0.3439,412000.0],["1976-12-03",0.3439,0.3455,0.3439,0.3455,272000.0],["1976-12-06",0.3455,0.3479,0.3455,0.3463,648000.0],["1976-12-07",0.3463,0.3463,0.3415,0.3415,168000.0],["1976-12-08",0.3415,0.3415,0.3319,0.3319,488000.0],["1976-12-09",0.3319,0.3351,0.3303,0.3351,892000.0],["1976-12-10",0.3351,0.3399,0.3351,0.3399,1660000.0],["1976-12-13",0.3399,0.3399,0.3367,0.3367,652000.0],["1976-12-14",0.3359,0.3359,0.3351,0.3351,224000.0],["1976-12-15",0.3351,0.3367,0.3319,0.3367,1392000.0],["1976-12-16",0.3367,0.3431,0.3367,0.3399,704000.0],["1976-12-17",0.3399,0.3423,0.3383,0.3383,272000.0],["1976-12-20",0.3383,0.3383,0.3367,0.3375,172000.0],["1976-12-21",0.3375,0.3383,0.3351,0.3351,284000.0],["1976-12-22",0.3351,0.3391,0.3335,0.3351,452000.0],["1976-12-23",0.3351,0.3359,0.3271,0.3295,448000.0],["1976-12-27",0.3287,0.3287,0.3263,0.3263,1140000.0],["1976-12-28",0.3263,0.3303,0.3263,0.3303,528000.0],["1976-12-29",0.3319,0.3359,0.3319,0.3335,872000.0],["1976-12-30",0.3343,0.3423,0.3343,0.3359,828000.0],["1976-12-31",0.3367,0.3455,0.3367,0.3447,1916000.0],["1977-01-03",0.3463,0.3511,0.3463,0.3495,1716000.0],["1977-01-04",0.3495,0.3511,0.3439,0.3447,412000.0],["1977-01-05",0.3447,0.3455,0.3399,0.3399,320000.0],["1977-01-06",0.3399,0.3431,0.3399,0.3407,592000.0],["1977-01-07",0.3399,0.3399,0.3335,0.3375,388000.0],["1977-01-10",0.3359,0.3359,0.3335,0.3343,168000.0],["1977-01-11",0.3335,0.3335,0.3255,0.3255,388000.0],["1977-01-12",0.3255,0.3255,0.3159,0.3191,1212000.0],["1977-01-13",0.3191,0.3191,0.3143,0.3167,624000.0],["1977-01-14",0.3167,0.3351,0.3159,0.3351,1104000.0],["1977-01-17",0.3343,0.3343,0.3319,0.3335,280000.0],["1977-01-18",0.3335,0.3447,0.3319,0.3447,592000.0],["1977-01-19",0.3479,0.3624,0.3479,0.3624,2564000.0],["1977-01-20",0.3624,0.3712,0.3608,0.3656,3820000.0],["1977-01-21",0.3656,0.372,0.3624,0.3624,2304000.0],["1977-01-24",0.3624,0.3624,0.3576,0.3592,896000.0],["1977-01-25",0.3608,0.3672,0.3608,0.3608,1068000.0],["1977-01-26",0.3608,0.3624,0.3576,0.3592,1872000.0],["1977-01-27",0.3592,0.3608,0.356,0.3576,620000.0],["1977-01-28",0.3576,0.3608,0.3576,0.3592,436000.0],["1977-01-31",0.3624,0.3712,0.3624,0.3712,1632000.0],["1977-02-01",0.3712,0.3792,0.3712,0.376,1140000.0],["1977-02-02",0.3768,0.3864,0.3768,0.3824,1756000.0],["1977-02-03",0.3824,0.3824,0.3768,0.3824,772000.0],["1977-02-04",0.384,0.3912,0.384,0.3864,1448000.0],["1977-02-07",0.3864,0.3896,0.38,0.384,716000.0],["1977-02-08",0.384,0.384,0.3752,0.3816,664000.0],["1977-02-09",0.3792,0.3792,0.364,0.3728,1328000.0],["1977-02-10",0.3728,0.3736,0.3672,0.3704,1576000.0],["1977-02-11",0.3704,0.3704,0.3616,0.3632,1248000.0],["1977-02-14",0.3632,0.368,0.3592,0.3664,692000.0],["1977-02-15",0.3672,0.3712,0.3672,0.3672,412000.0],["1977-02-16",0.3688,0.3784,0.3688,0.3752,992000.0],["1977-02-17",0.376,0.3784,0.376,0.376,1284000.0],["1977-02-18",0.3752,0.3752,0.372,0.3752,900000.0],["1977-02-22",0.3752,0.3752,0.372,0.3752,980000.0],["1977-02-23",0.3744,0.3744,0.3672,0.3672,464000.0],["1977-02-24",0.3672,0.3672,0.3584,0.3584,1000000.0],["1977-02-25",0.3584,0.3592,0.3527,0.3576,1848000.0],["1977-02-28",0.3576,0.3624,0.3576,0.3624,328000.0],["1977-03-01",0.364,0.3736,0.364,0.372,1152000.0],["1977-03-02",0.372,0.3736,0.3712,0.372,380000.0],["1977-03-03",0.372,0.3816,0.372,0.372,988000.0],["1977-03-04",0.3704,0.3704,0.3672,0.3672,448000.0],["1977-03-07",0.3672,0.3688,0.3648,0.3656,632000.0],["1977-03-08",0.3656,0.3672,0.364,0.364,744000.0],["1977-03-09",0.3608,0.3608,0.3576,0.36,580000.0],["1977-03-10",0.36,0.3624,0.3576,0.3608,928000.0],["1977-03-11",0.3608,0.364,0.3608,0.364,164000.0],["1977-03-14",0.3656,0.3728,0.3656,0.372,808000.0],["1977-03-15",0.372,0.372,0.3696,0.372,264000.0],["1977-03-16",0.372,0.372,0.3704,0.372,792000.0],["1977-03-17",0.372,0.372,0.3688,0.3688,200000.0],["1977-03-18",0.3688,0.3704,0.368,0.3704,500000.0],["1977-03-21",0.3704,0.3704,0.3672,0.3704,500000.0],["1977-03-22",0.3704,0.3784,0.3688,0.3784,924000.0],["1977-03-23",0.3784,0.3784,0.3688,0.3712,436000.0],["1977-03-24",0.3704,0.3704,0.3672,0.3688,708000.0],["1977-03-25",0.3688,0.3704,0.3632,0.3632,320000.0],["1977-03-28",0.3616,0.3616,0.3592,0.3616,504000.0],["1977-03-29",0.3616,0.3632,0.3608,0.3632,392000.0],["1977-03-30",0.3632,0.3632,0.3576,0.3584,496000.0],["1977-03-31",0.3584,0.3672,0.3584,0.364,800000.0],["1977-04-01",0.364,0.3688,0.3624,0.3688,652000.0],["1977-04-04",0.3688,0.3704,0.3672,0.3688,1352000.0],["1977-04-05",0.368,0.368,0.3447,0.3495,6444000.0],["1977-04-06",0.3495,0.3503,0.3287,0.3367,1776000.0],["1977-04-07",0.3367,0.3495,0.3335,0.3479,2060000.0],["1977-04-11",0.3479,0.3479,0.3463,0.3479,780000.0],["1977-04-12",0.3479,0.3616,0.3463,0.36,2012000.0],["1977-04-13",0.3592,0.3592,0.3383,0.3495,1676000.0],["1977-04-14",0.3495,0.3527,0.3399,0.3415,2068000.0],["1977-04-15",0.3415,0.3479,0.3407,0.3479,532000.0],["1977-04-18",0.3463,0.3463,0.3431,0.3431,500000.0],["1977-04-19",0.3431,0.3455,0.3415,0.3415,168000.0],["1977-04-20",0.3415,0.3423,0.3383,0.3383,424000.0],["1977-04-21",0.3367,0.3367,0.3335,0.3335,516000.0],["1977-04-22",0.3335,0.3343,0.3255,0.3279,348000.0],["1977-04-25",0.3255,0.3255,0.3223,0.3231,624000.0],["1977-04-26",0.3239,0.3287,0.3239,0.3247,696000.0],["1977-04-27",0.3263,0.3351,0.3263,0.3319,1092000.0],["1977-04-28",0.3319,0.3351,0.3287,0.3311,916000.0],["1977-04-29",0.3311,0.3335,0.3287,0.3335,284000.0],["1977-05-02",0.3335,0.3359,0.3295,0.3319,984000.0],["1977-05-03",0.3335,0.3415,0.3335,0.3415,1452000.0],["1977-05-04",0.3439,0.3543,0.3439,0.3527,1196000.0],["1977-05-05",0.3527,0.3608,0.3503,0.3535,1212000.0],["1977-05-06",0.3535,0.3576,0.3519,0.356,780000.0],["1977-05-09",0.356,0.356,0.3543,0.3543,260000.0],["1977-05-10",0.3543,0.3584,0.3527,0.3551,1300000.0],["1977-05-11",0.3551,0.356,0.3495,0.3495,460000.0],["1977-05-12",0.3479,0.3479,0.3447,0.3463,396000.0],["1977-05-13",0.3463,0.3479,0.3431,0.3479,204000.0],["1977-05-16",0.3503,0.3543,0.3503,0.3543,704000.0],["1977-05-17",0.3543,0.356,0.3479,0.3495,336000.0],["1977-05-18",0.3495,0.356,0.3495,0.3519,684000.0],["1977-05-19",0.3519,0.356,0.3503,0.3511,568000.0],["1977-05-20",0.3511,0.3519,0.3455,0.3479,504000.0],["1977-05-23",0.3463,0.3463,0.3407,0.3407,432000.0],["1977-05-24",0.3399,0.3399,0.3367,0.3383,516000.0],["1977-05-25",0.3383,0.3431,0.3367,0.3399,444000.0],["1977-05-26",0.3399,0.3463,0.3399,0.3463,372000.0],["1977-05-27",0.3463,0.3487,0.3415,0.3415,732000.0],["1977-05-31",0.3399,0.3399,0.3367,0.3383,648000.0],["1977-06-01",0.3383,0.3447,0.3375,0.3439,276000.0],["1977-06-02",0.3447,0.3479,0.3447,0.3447,752000.0],["1977-06-03",0.3447,0.3495,0.3447,0.3447,644000.0],["1977-06-06",0.3463,0.3487,0.3463,0.3471,656000.0],["1977-06-07",0.3471,0.3527,0.3463,0.3519,416000.0],["1977-06-08",0.3519,0.3551,0.3495,0.3495,1916000.0],["1977-06-09",0.3503,0.3535,0.3503,0.3527,1320000.0],["1977-06-10",0.3527,0.3592,0.3519,0.3592,792000.0],["1977-06-13",0.3592,0.372,0.3592,0.3616,2960000.0],["1977-06-14",0.3616,0.3656,0.3608,0.3608,1576000.0],["1977-06-15",0.36,0.36,0.3527,0.3535,1056000.0],["1977-06-16",0.3535,0.3624,0.3535,0.3608,2448000.0],["1977-06-17",0.3608,0.3608,0.3576,0.3592,1136000.0],["1977-06-20",0.3592,0.3648,0.3584,0.3624,676000.0],["1977-06-21",0.364,0.3656,0.364,0.3648,1164000.0],["1977-06-22",0.3648,0.3656,0.3632,0.364,512000.0],["1977-06-23",0.364,0.3768,0.364,0.3768,1728000.0],["1977-06-24",0.3768,0.3808,0.376,0.3776,2596000.0],["1977-06-27",0.3776,0.3824,0.3768,0.3824,1772000.0],["1977-06-28",0.3808,0.3808,0.3752,0.3752,712000.0],["1977-06-29",0.3752,0.3784,0.3704,0.3784,396000.0],["1977-06-30",0.3784,0.388,0.372,0.384,2696000.0],["1977-07-01",0.384,0.3848,0.3768,0.38,1624000.0],["1977-07-05",0.38,0.3864,0.3768,0.3832,1740000.0],["1977-07-06",0.3832,0.3872,0.3824,0.3824,1448000.0],["1977-07-07",0.3824,0.3888,0.3816,0.3888,1476000.0],["1977-07-08",0.3888,0.396,0.3848,0.3848,2640000.0],["1977-07-11",0.3848,0.3888,0.3848,0.3864,820000.0],["1977-07-12",0.3856,0.3856,0.3816,0.384,676000.0],["1977-07-13",0.3848,0.3872,0.3848,0.3848,460000.0],["1977-07-15",0.3848,0.3912,0.3832,0.3912,2748000.0],["1977-07-18",0.3904,0.3904,0.3848,0.388,1996000.0],["1977-07-19",0.388,0.3888,0.3872,0.388,1408000.0],["1977-07-20",0.388,0.3888,0.3864,0.3864,716000.0],["1977-07-21",0.3864,0.3864,0.3832,0.3832,484000.0],["1977-07-22",0.3832,0.3848,0.3768,0.3768,584000.0],["1977-07-25",0.3768,0.3784,0.3704,0.372,452000.0],["1977-07-26",0.372,0.3736,0.3704,0.3736,984000.0],["1977-07-27",0.3736,0.3736,0.3704,0.372,1388000.0],["1977-07-28",0.372,0.3752,0.3712,0.3752,420000.0],["1977-07-29",0.3752,0.3768,0.3752,0.3768,648000.0],["1977-08-01",0.3784,0.3824,0.3784,0.3816,692000.0],["1977-08-02",0.38,0.38,0.3752,0.3752,728000.0],["1977-08-03",0.3752,0.3776,0.3704,0.376,872000.0],["1977-08-04",0.38,0.3856,0.38,0.3856,984000.0],["1977-08-05",0.3856,0.3896,0.384,0.384,900000.0],["1977-08-08",0.384,0.3872,0.3832,0.3848,692000.0],["1977-08-09",0.3848,0.388,0.3824,0.3848,568000.0],["1977-08-10",0.3848,0.3904,0.3848,0.3904,364000.0],["1977-08-11",0.3912,0.396,0.3912,0.3928,2184000.0],["1977-08-12",0.3928,0.3944,0.3896,0.3928,964000.0],["1977-08-15",0.392,0.392,0.3744,0.3752,5916000.0],["1977-08-16",0.3744,0.3744,0.3672,0.3744,3824000.0],["1977-08-17",0.3752,0.384,0.3752,0.3784,1520000.0],["1977-08-18",0.3784,0.3784,0.3736,0.3768,684000.0],["1977-08-19",0.3768,0.3768,0.3728,0.3736,928000.0],["1977-08-22",0.3728,0.3728,0.3672,0.372,1228000.0],["1977-08-23",0.372,0.3728,0.3704,0.3712,1124000.0],["1977-08-24",0.3712,0.3712,0.3648,0.3648,1896000.0],["1977-08-25",0.3632,0.3632,0.3527,0.3527,1012000.0],["1977-08-26",0.3527,0.356,0.3463,0.356,1636000.0],["1977-08-29",0.356,0.3592,0.3543,0.3576,1304000.0],["1977-08-30",0.3576,0.3584,0.356,0.3568,180000.0],["1977-08-31",0.3568,0.3584,0.3543,0.3584,136000.0],["1977-09-01",0.3584,0.3608,0.3568,0.36,380000.0],["1977-09-02",0.3608,0.3624,0.3608,0.3624,156000.0],["1977-09-06",0.3624,0.364,0.3608,0.3624,140000.0],["1977-09-07",0.3608,0.3608,0.3576,0.3592,136000.0],["1977-09-08",0.3592,0.3592,0.3535,0.3543,712000.0],["1977-09-09",0.3527,0.3527,0.3479,0.3495,608000.0],["1977-09-12",0.3495,0.3503,0.3463,0.3479,240000.0],["1977-09-13",0.3479,0.3495,0.3463,0.3463,312000.0],["1977-09-14",0.3463,0.3487,0.3447,0.3487,128000.0],["1977-09-15",0.3479,0.3479,0.3415,0.3431,596000.0],["1977-09-16",0.3431,0.3455,0.3407,0.3407,396000.0],["1977-09-19",0.3407,0.3431,0.3399,0.3415,616000.0],["1977-09-20",0.3415,0.3423,0.3399,0.3415,140000.0],["1977-09-21",0.3431,0.3455,0.3431,0.3439,440000.0],["1977-09-22",0.3431,0.3431,0.3423,0.3423,404000.0],["1977-09-23",0.3423,0.3423,0.3399,0.3415,420000.0],["1977-09-26",0.3415,0.3415,0.3383,0.3415,400000.0],["1977-09-27",0.3415,0.3431,0.3399,0.3407,436000.0],["1977-09-28",0.3407,0.3431,0.3399,0.3423,1508000.0],["1977-09-29",0.3423,0.3463,0.3423,0.3463,616000.0],["1977-09-30",0.3471,0.3495,0.3471,0.3479,324000.0],["1977-10-03",0.3479,0.3511,0.3479,0.3495,744000.0],["1977-10-04",0.3495,0.3503,0.3439,0.3447,900000.0],["1977-10-05",0.3439,0.3439,0.3407,0.3423,1096000.0],["1977-10-06",0.3423,0.3439,0.3407,0.3407,1200000.0],["1977-10-07",0.3407,0.3423,0.3399,0.3407,100000.0],["1977-10-10",0.3407,0.3407,0.3303,0.3319,1100000.0],["1977-10-11",0.3319,0.3335,0.3111,0.3111,1236000.0],["1977-10-12",0.3095,0.3095,0.3014,0.3095,3284000.0],["1977-10-13",0.3095,0.3167,0.3046,0.3046,2844000.0],["1977-10-14",0.3046,0.3078,0.303,0.3054,1016000.0],["1977-10-17",0.3062,0.3087,0.3062,0.3078,1388000.0],["1977-10-18",0.3095,0.3135,0.3095,0.3111,516000.0],["1977-10-19",0.3095,0.3095,0.3062,0.3062,1104000.0],["1977-10-20",0.3062,0.3095,0.3062,0.3095,396000.0],["1977-10-21",0.3095,0.3095,0.3062,0.3078,408000.0],["1977-10-24",0.3062,0.3062,0.3038,0.3054,376000.0],["1977-10-25",0.3038,0.3038,0.2974,0.2974,708000.0],["1977-10-26",0.2966,0.2966,0.291,0.295,1456000.0],["1977-10-27",0.2942,0.2942,0.2854,0.2886,2168000.0],["1977-10-28",0.2886,0.2902,0.2854,0.2902,1404000.0],["1977-10-31",0.2918,0.295,0.2918,0.295,168000.0],["1977-11-01",0.2934,0.2934,0.2926,0.2934,296000.0],["1977-11-02",0.2934,0.295,0.2934,0.2942,528000.0],["1977-11-03",0.2942,0.2982,0.2942,0.2966,312000.0],["1977-11-04",0.2982,0.3014,0.2982,0.3006,260000.0],["1977-11-07",0.303,0.3111,0.303,0.3062,728000.0],["1977-11-08",0.3095,0.3127,0.3095,0.3111,440000.0],["1977-11-09",0.3111,0.3191,0.3111,0.3191,616000.0],["1977-11-10",0.3191,0.3239,0.3159,0.3223,916000.0],["1977-11-11",0.3239,0.3335,0.3239,0.3271,1536000.0],["1977-11-14",0.3271,0.3287,0.3231,0.3231,292000.0],["1977-11-15",0.3231,0.3303,0.3223,0.3271,852000.0],["1977-11-16",0.3271,0.3295,0.3223,0.3223,576000.0],["1977-11-17",0.3223,0.3223,0.3199,0.3199,332000.0],["1977-11-18",0.3199,0.3207,0.3095,0.3095,1560000.0],["1977-11-21",0.3111,0.3151,0.3111,0.3151,316000.0],["1977-11-22",0.3151,0.3239,0.3135,0.3191,544000.0],["1977-11-23",0.3255,0.3303,0.3255,0.3303,564000.0],["1977-11-25",0.3303,0.3303,0.3255,0.3255,976000.0],["1977-11-28",0.3239,0.3239,0.3175,0.3175,2004000.0],["1977-11-29",0.3159,0.3159,0.3046,0.3062,1512000.0],["1977-11-30",0.3062,0.3111,0.3014,0.3095,1172000.0],["1977-12-01",0.3111,0.3167,0.3111,0.3151,760000.0],["1977-12-02",0.3151,0.3151,0.3135,0.3135,1444000.0],["1977-12-05",0.3135,0.3143,0.3127,0.3135,984000.0],["1977-12-06",0.3135,0.3143,0.3078,0.3078,792000.0],["1977-12-07",0.3078,0.3087,0.3062,0.3062,204000.0],["1977-12-08",0.3078,0.3103,0.3078,0.3078,352000.0],["1977-12-09",0.3078,0.3111,0.3078,0.3111,180000.0],["1977-12-12",0.3127,0.3159,0.3127,0.3127,144000.0],["1977-12-13",0.3119,0.3119,0.3062,0.3062,456000.0],["1977-12-14",0.3062,0.3062,0.303,0.3062,696000.0],["1977-12-15",0.3062,0.3062,0.3014,0.3014,472000.0],["1977-12-16",0.3014,0.3022,0.2974,0.2982,104000.0],["1977-12-19",0.2974,0.2974,0.2886,0.2902,1872000.0],["1977-12-20",0.2886,0.2886,0.2854,0.2878,524000.0],["1977-12-21",0.2878,0.291,0.2878,0.2886,556000.0],["1977-12-22",0.2886,0.2934,0.2886,0.2886,528000.0],["1977-12-23",0.2886,0.291,0.2886,0.2902,1400000.0],["1977-12-27",0.2902,0.2934,0.2894,0.2894,164000.0],["1977-12-28",0.2894,0.295,0.2894,0.295,448000.0],["1977-12-29",0.295,0.3006,0.2934,0.2998,1252000.0],["1977-12-30",0.2982,0.2982,0.2926,0.2934,576000.0],["1978-01-03",0.2934,0.295,0.2902,0.2918,196000.0],["1978-01-04",0.291,0.291,0.2806,0.2846,1552000.0],["1978-01-05",0.2846,0.2878,0.2838,0.2854,656000.0],["1978-01-06",0.283,0.283,0.2774,0.2814,792000.0],["1978-01-09",0.275,0.275,0.2686,0.2686,1252000.0],["1978-01-10",0.2686,0.2686,0.2589,0.2638,2480000.0],["1978-01-11",0.2638,0.267,0.263,0.263,1160000.0],["1978-01-12",0.263,0.2678,0.263,0.2646,520000.0],["1978-01-13",0.2654,0.2686,0.2654,0.2678,360000.0],["1978-01-16",0.267,0.267,0.2622,0.2646,840000.0],["1978-01-17",0.2654,0.2694,0.2654,0.2694,216000.0],["1978-01-18",0.2718,0.2758,0.2718,0.2758,124000.0],["1978-01-19",0.2758,0.2782,0.2742,0.275,284000.0],["1978-01-20",0.275,0.2758,0.2742,0.2742,28000.0],["1978-01-23",0.2742,0.275,0.2694,0.2734,440000.0],["1978-01-24",0.2726,0.2726,0.2702,0.271,336000.0],["1978-01-25",0.271,0.2726,0.2694,0.271,388000.0],["1978-01-26",0.271,0.2726,0.2662,0.2662,268000.0],["1978-01-27",0.2662,0.2678,0.2646,0.2646,180000.0],["1978-01-30",0.2646,0.2646,0.263,0.2638,152000.0],["1978-01-31",0.2638,0.2646,0.2614,0.2622,288000.0],["1978-02-01",0.2622,0.2662,0.2622,0.2654,364000.0],["1978-02-02",0.2662,0.2694,0.2662,0.267,424000.0],["1978-02-03",0.267,0.267,0.2646,0.267,128000.0],["1978-02-06",0.2662,0.2662,0.2638,0.2654,396000.0],["1978-02-07",0.2662,0.2678,0.2662,0.2678,256000.0],["1978-02-08",0.2686,0.2718,0.2686,0.2718,428000.0],["1978-02-09",0.2718,0.2718,0.2694,0.2694,408000.0],["1978-02-10",0.2694,0.2694,0.2678,0.2678,188000.0],["1978-02-13",0.2678,0.2678,0.2654,0.2662,640000.0],["1978-02-14",0.2662,0.2662,0.2597,0.2597,1908000.0],["1978-02-15",0.2597,0.2614,0.2533,0.2533,1544000.0],["1978-02-16",0.2517,0.2517,0.2469,0.2485,1228000.0],["1978-02-17",0.2485,0.2501,0.2485,0.2485,144000.0],["1978-02-21",0.2453,0.2453,0.2373,0.2389,452000.0],["1978-02-22",0.2389,0.2421,0.2373,0.2397,656000.0],["1978-02-23",0.2397,0.2405,0.2381,0.2405,368000.0],["1978-02-24",0.2421,0.2517,0.2421,0.2501,1384000.0],["1978-02-27",0.2501,0.2549,0.2501,0.2501,416000.0],["1978-02-28",0.2501,0.2517,0.2485,0.2517,292000.0],["1978-03-01",0.2517,0.2549,0.2509,0.2541,408000.0],["1978-03-02",0.2557,0.2614,0.2557,0.2605,368000.0],["1978-03-03",0.263,0.2646,0.263,0.2646,1336000.0],["1978-03-06",0.263,0.263,0.2581,0.2605,112000.0],["1978-03-07",0.2605,0.2614,0.2589,0.2614,124000.0],["1978-03-08",0.2614,0.2718,0.2614,0.2718,672000.0],["1978-03-09",0.2718,0.2822,0.2718,0.2782,896000.0],["1978-03-10",0.279,0.2822,0.279,0.279,528000.0],["1978-03-13",0.2766,0.2766,0.2581,0.2605,1296000.0],["1978-03-14",0.2565,0.2565,0.2485,0.2557,1232000.0],["1978-03-15",0.2557,0.2662,0.2501,0.2662,992000.0],["1978-03-16",0.2662,0.2694,0.2662,0.2678,732000.0],["1978-03-17",0.2686,0.2702,0.2686,0.2694,196000.0],["1978-03-20",0.2694,0.271,0.2662,0.271,424000.0],["1978-03-21",0.271,0.2726,0.2694,0.2694,384000.0],["1978-03-22",0.2694,0.2694,0.2646,0.2662,160000.0],["1978-03-23",0.2662,0.2678,0.2654,0.2678,300000.0],["1978-03-27",0.2678,0.2694,0.2662,0.2686,136000.0],["1978-03-28",0.2686,0.2742,0.2654,0.2734,564000.0],["1978-03-29",0.2774,0.2846,0.2774,0.2846,1160000.0],["1978-03-30",0.2846,0.2902,0.2846,0.2846,2032000.0],["1978-03-31",0.2822,0.2822,0.2742,0.279,1996000.0],["1978-04-03",0.279,0.279,0.2758,0.2782,264000.0],["1978-04-04",0.2782,0.2806,0.2782,0.2782,312000.0],["1978-04-05",0.2798,0.2966,0.2798,0.2958,896000.0],["1978-04-06",0.295,0.295,0.291,0.291,564000.0],["1978-04-07",0.291,0.2942,0.291,0.2934,404000.0],["1978-04-10",0.2934,0.2942,0.2918,0.2942,476000.0],["1978-04-11",0.2942,0.2942,0.2926,0.2934,584000.0],["1978-04-12",0.2942,0.3038,0.2942,0.3022,740000.0],["1978-04-13",0.3046,0.3111,0.3046,0.307,1332000.0],["1978-04-14",0.3191,0.3271,0.3191,0.3231,1984000.0],["1978-04-17",0.3255,0.3383,0.3255,0.3263,2304000.0],["1978-04-18",0.3255,0.3255,0.3199,0.3199,1684000.0],["1978-04-19",0.3199,0.3239,0.3199,0.3239,616000.0],["1978-04-20",0.3271,0.3311,0.3271,0.3295,1020000.0],["1978-04-21",0.3295,0.3295,0.3223,0.3223,1376000.0],["1978-04-24",0.3223,0.3223,0.3183,0.3215,592000.0],["1978-04-25",0.3215,0.3247,0.3215,0.3215,532000.0],["1978-04-26",0.3215,0.3239,0.3207,0.3223,712000.0],["1978-04-27",0.3207,0.3207,0.3183,0.3183,560000.0],["1978-04-28",0.3183,0.3207,0.3167,0.3199,296000.0],["1978-05-01",0.3199,0.3319,0.3199,0.3279,732000.0],["1978-05-02",0.3279,0.3335,0.3239,0.3335,1760000.0],["1978-05-03",0.3335,0.3407,0.3335,0.3391,3516000.0],["1978-05-04",0.3391,0.3495,0.3351,0.3495,4080000.0],["1978-05-05",0.3495,0.3576,0.3479,0.356,3576000.0],["1978-05-08",0.356,0.356,0.3479,0.3479,500000.0],["1978-05-09",0.3479,0.3519,0.3447,0.3447,1036000.0],["1978-05-10",0.3447,0.3519,0.3447,0.3495,1216000.0],["1978-05-11",0.3495,0.36,0.3487,0.3592,1340000.0],["1978-05-12",0.3632,0.3816,0.3632,0.3728,2916000.0],["1978-05-15",0.3728,0.38,0.3672,0.38,1656000.0],["1978-05-16",0.38,0.3928,0.38,0.3808,3444000.0],["1978-05-17",0.3808,0.3824,0.3736,0.376,1780000.0],["1978-05-18",0.376,0.3792,0.364,0.3656,1632000.0],["1978-05-19",0.3656,0.3664,0.3527,0.3592,1416000.0],["1978-05-22",0.3592,0.3784,0.3576,0.376,1000000.0],["1978-05-23",0.376,0.3848,0.3728,0.3728,800000.0],["1978-05-24",0.3688,0.3688,0.364,0.3664,540000.0],["1978-05-25",0.3664,0.3736,0.3656,0.3656,764000.0],["1978-05-26",0.3656,0.3712,0.3656,0.3672,848000.0],["1978-05-30",0.3672,0.3784,0.3672,0.3784,540000.0],["1978-05-31",0.38,0.3872,0.38,0.3856,2552000.0],["1978-06-01",0.3872,0.3968,0.3872,0.3912,2944000.0],["1978-06-02",0.3912,0.3936,0.3896,0.3928,856000.0],["1978-06-05",0.3936,0.4081,0.3936,0.4073,2312000.0],["1978-06-06",0.4089,0.4153,0.4089,0.4089,2504000.0],["1978-06-07",0.4089,0.4097,0.4065,0.4097,808000.0],["1978-06-08",0.4097,0.4121,0.4065,0.4073,648000.0],["1978-06-09",0.4073,0.4081,0.4041,0.4049,1408000.0],["1978-06-12",0.4297,0.4377,0.4297,0.4329,9536000.0],["1978-06-13",0.4329,0.4906,0.4321,0.4842,14912000.0],["1978-06-14",0.4842,0.4987,0.4778,0.481,8228000.0],["1978-06-15",0.481,0.4938,0.4786,0.4906,3584000.0],["1978-06-16",0.4906,0.5019,0.489,0.4914,2988000.0],["1978-06-19",0.4898,0.4898,0.4802,0.481,2408000.0],["1978-06-20",0.481,0.4866,0.4778,0.481,2876000.0],["1978-06-21",0.481,0.4818,0.4698,0.4802,4164000.0],["1978-06-22",0.4826,0.4954,0.4826,0.4954,2680000.0],["1978-06-23",0.4987,0.5163,0.4987,0.5067,3116000.0],["1978-06-26",0.5067,0.5099,0.4938,0.4938,1264000.0],["1978-06-27",0.4938,0.4995,0.4874,0.4946,1732000.0],["1978-06-28",0.4946,0.5035,0.4906,0.4995,1120000.0],["1978-06-29",0.4995,0.5035,0.4946,0.4946,972000.0],["1978-06-30",0.4946,0.4954,0.4906,0.4914,316000.0],["1978-07-03",0.489,0.489,0.473,0.473,1084000.0],["1978-07-05",0.4682,0.4682,0.4586,0.4682,2180000.0],["1978-07-06",0.4682,0.4714,0.4618,0.4642,888000.0],["1978-07-07",0.4642,0.4642,0.4489,0.4586,2044000.0],["1978-07-10",0.4586,0.4682,0.4522,0.4682,972000.0],["1978-07-11",0.4682,0.4738,0.465,0.4714,1004000.0],["1978-07-12",0.4714,0.4762,0.4706,0.4714,724000.0],["1978-07-13",0.4698,0.4698,0.465,0.4682,660000.0],["1978-07-14",0.4682,0.4922,0.4666,0.4906,1756000.0],["1978-07-17",0.4906,0.4906,0.4714,0.4714,1564000.0],["1978-07-18",0.4714,0.473,0.465,0.4722,552000.0],["1978-07-19",0.4722,0.481,0.4722,0.4786,680000.0],["1978-07-20",0.4786,0.4834,0.4762,0.4794,1304000.0],["1978-07-21",0.4794,0.4794,0.4762,0.4778,584000.0],["1978-07-24",0.4778,0.4826,0.4762,0.4826,868000.0],["1978-07-25",0.4842,0.5147,0.4842,0.5147,1412000.0],["1978-07-26",0.5147,0.5195,0.5067,0.5067,2928000.0],["1978-07-27",0.5067,0.5147,0.5019,0.5107,1048000.0],["1978-07-28",0.5107,0.5131,0.5067,0.5115,532000.0],["1978-07-31",0.5115,0.5371,0.5083,0.5323,3528000.0],["1978-08-01",0.5331,0.5435,0.5331,0.5363,4464000.0],["1978-08-02",0.5395,0.5692,0.5395,0.5692,1948000.0],["1978-08-03",0.5692,0.5724,0.5564,0.5564,2344000.0],["1978-08-04",0.5564,0.5596,0.5451,0.5451,1676000.0],["1978-08-07",0.5451,0.5548,0.5419,0.5451,1564000.0],["1978-08-08",0.5452,0.5484,0.5419,0.5484,1012000.0],["1978-08-09",0.55,0.562,0.55,0.5556,2344000.0],["1978-08-10",0.5556,0.5612,0.5451,0.5451,2520000.0],["1978-08-11",0.5452,0.5484,0.5395,0.5411,936000.0],["1978-08-14",0.5411,0.5435,0.5339,0.5363,392000.0],["1978-08-15",0.5363,0.5363,0.5267,0.5323,1032000.0],["1978-08-16",0.5315,0.5315,0.5259,0.5275,2008000.0],["1978-08-17",0.5275,0.5339,0.5099,0.5115,1628000.0],["1978-08-18",0.5115,0.5195,0.5083,0.5139,2788000.0],["1978-08-21",0.5139,0.5195,0.5139,0.5147,1264000.0],["1978-08-22",0.5147,0.5275,0.5131,0.5243,1400000.0],["1978-08-23",0.5323,0.5435,0.5323,0.5403,1672000.0],["1978-08-24",0.5403,0.558,0.5387,0.5532,1588000.0],["1978-08-25",0.5532,0.5612,0.5532,0.558,912000.0],["1978-08-28",0.558,0.558,0.5516,0.558,832000.0],["1978-08-29",0.5564,0.5564,0.55,0.55,1144000.0],["1978-08-30",0.55,0.5548,0.5452,0.5516,852000.0],["1978-08-31",0.5516,0.5532,0.5452,0.546,1432000.0],["1978-09-01",0.546,0.5484,0.546,0.5484,424000.0],["1978-09-05",0.5484,0.55,0.5403,0.5484,1308000.0],["1978-09-06",0.5548,0.566,0.5548,0.558,1784000.0],["1978-09-07",0.558,0.574,0.558,0.5628,1296000.0],["1978-09-08",0.5692,0.5949,0.5692,0.5949,2100000.0],["1978-09-11",0.5949,0.5997,0.5868,0.5876,1216000.0],["1978-09-12",0.5876,0.5892,0.5708,0.5724,704000.0],["1978-09-13",0.5724,0.5788,0.566,0.566,836000.0],["1978-09-14",0.566,0.5708,0.5644,0.5668,604000.0],["1978-09-15",0.5668,0.5708,0.5548,0.5596,1664000.0],["1978-09-18",0.5596,0.5596,0.5363,0.5363,1884000.0],["1978-09-19",0.5363,0.5516,0.5275,0.5363,1952000.0],["1978-09-20",0.5363,0.5452,0.5227,0.5267,3336000.0],["1978-09-21",0.5267,0.5307,0.5003,0.5259,2460000.0],["1978-09-22",0.5259,0.5355,0.5227,0.5355,3560000.0],["1978-09-25",0.5355,0.5371,0.5307,0.5307,504000.0],["1978-09-26",0.5307,0.5443,0.5307,0.5387,1140000.0],["1978-09-27",0.5387,0.5403,0.5195,0.5227,1200000.0],["1978-09-28",0.5227,0.5307,0.5195,0.5307,744000.0],["1978-09-29",0.5307,0.5339,0.5275,0.5275,540000.0],["1978-10-02",0.5275,0.5323,0.5259,0.5323,652000.0],["1978-10-03",0.5323,0.5363,0.5275,0.5275,516000.0],["1978-10-04",0.5275,0.5379,0.5259,0.5355,716000.0],["1978-10-05",0.5355,0.5403,0.5339,0.5363,3024000.0],["1978-10-06",0.5323,0.5323,0.5307,0.5323,740000.0],["1978-10-09",0.5331,0.5355,0.5331,0.5339,1656000.0],["1978-10-10",0.5339,0.5403,0.5323,0.5323,828000.0],["1978-10-11",0.5339,0.5419,0.5339,0.5419,264000.0],["1978-10-12",0.5435,0.5548,0.5435,0.5468,2224000.0],["1978-10-13",0.5468,0.5468,0.5403,0.5468,180000.0],["1978-10-16",0.5468,0.55,0.5355,0.5371,1384000.0],["1978-10-17",0.5355,0.5355,0.5259,0.5323,1200000.0],["1978-10-18",0.5323,0.5339,0.5163,0.5179,1284000.0],["1978-10-19",0.5179,0.5227,0.497,0.497,2132000.0],["1978-10-20",0.4906,0.4906,0.4762,0.4842,2800000.0],["1978-10-23",0.4842,0.4858,0.465,0.4778,1456000.0],["1978-10-24",0.4778,0.4778,0.465,0.4674,564000.0],["1978-10-25",0.4666,0.4666,0.4538,0.4538,1788000.0],["1978-10-26",0.4538,0.4626,0.4345,0.4409,2868000.0],["1978-10-27",0.4409,0.4473,0.4105,0.4121,2820000.0],["1978-10-30",0.4121,0.4409,0.4041,0.4401,1816000.0],["1978-10-31",0.4401,0.4489,0.4169,0.4169,1860000.0],["1978-11-01",0.4297,0.4473,0.4297,0.4473,3100000.0],["1978-11-02",0.4473,0.4489,0.4361,0.4393,2088000.0],["1978-11-03",0.4393,0.4554,0.4361,0.4506,2680000.0],["1978-11-06",0.4554,0.465,0.4554,0.4578,2148000.0],["1978-11-07",0.4554,0.4554,0.4361,0.4457,1000000.0],["1978-11-08",0.4457,0.4554,0.4425,0.4554,836000.0],["1978-11-09",0.4554,0.457,0.4489,0.4489,660000.0],["1978-11-10",0.4489,0.4554,0.4489,0.4514,404000.0],["1978-11-13",0.4514,0.4522,0.4393,0.4393,848000.0],["1978-11-14",0.4393,0.4393,0.4281,0.4329,1568000.0],["1978-11-15",0.4361,0.4473,0.4361,0.4361,1236000.0],["1978-11-16",0.4369,0.4441,0.4369,0.4433,280000.0],["1978-11-17",0.4457,0.4514,0.4457,0.4506,1692000.0],["1978-11-20",0.4554,0.4594,0.4554,0.4586,1264000.0],["1978-11-21",0.4586,0.461,0.4522,0.453,1200000.0],["1978-11-22",0.453,0.4586,0.4522,0.457,176000.0],["1978-11-24",0.4586,0.4762,0.4586,0.4762,872000.0],["1978-11-27",0.4762,0.481,0.4746,0.481,1276000.0],["1978-11-28",0.481,0.4826,0.4738,0.4738,936000.0],["1978-11-29",0.4714,0.4714,0.4682,0.4698,776000.0],["1978-11-30",0.4698,0.481,0.4698,0.4794,1068000.0],["1978-12-01",0.489,0.5163,0.489,0.5163,2596000.0],["1978-12-04",0.5163,0.5291,0.5163,0.5179,3356000.0],["1978-12-05",0.5179,0.5259,0.5147,0.5211,940000.0],["1978-12-06",0.5171,0.5171,0.5107,0.5147,3776000.0],["1978-12-07",0.5147,0.5147,0.4954,0.497,1704000.0],["1978-12-08",0.497,0.4987,0.4866,0.489,428000.0],["1978-12-11",0.489,0.5059,0.489,0.5043,604000.0],["1978-12-12",0.5043,0.5043,0.4954,0.4962,328000.0],["1978-12-13",0.4962,0.5003,0.489,0.489,952000.0],["1978-12-14",0.4906,0.5067,0.4906,0.5043,352000.0],["1978-12-15",0.5027,0.5027,0.497,0.4987,660000.0],["1978-12-18",0.489,0.489,0.481,0.4842,1256000.0],["1978-12-19",0.4842,0.489,0.4826,0.4874,444000.0],["1978-12-20",0.4898,0.5019,0.4898,0.5003,748000.0],["1978-12-21",0.5035,0.5131,0.5035,0.5131,900000.0],["1978-12-22",0.5131,0.5211,0.5131,0.5195,1472000.0],["1978-12-26",0.5195,0.5211,0.5131,0.5195,1836000.0],["1978-12-27",0.5195,0.5195,0.5083,0.5083,624000.0],["1978-12-28",0.5083,0.5115,0.5027,0.5043,540000.0],["1978-12-29",0.5043,0.5099,0.5019,0.5099,1968000.0],["1979-01-02",0.5099,0.5107,0.5035,0.5099,1844000.0],["1979-01-03",0.5099,0.5155,0.5099,0.5115,1692000.0],["1979-01-04",0.5115,0.5227,0.5115,0.5203,1920000.0],["1979-01-05",0.558,0.578,0.558,0.5756,7448000.0],["1979-01-08",0.5756,0.5756,0.5644,0.5724,2436000.0],["1979-01-09",0.5724,0.5748,0.57,0.5708,1440000.0],["1979-01-10",0.5684,0.5684,0.5628,0.5644,820000.0],["1979-01-11",0.5644,0.5724,0.5612,0.5724,1244000.0],["1979-01-12",0.5756,0.59,0.5756,0.5836,3540000.0],["1979-01-15",0.5804,0.5804,0.5708,0.5756,796000.0],["1979-01-16",0.5756,0.5756,0.5628,0.5628,604000.0],["1979-01-17",0.5628,0.5644,0.5564,0.5644,2000000.0],["1979-01-18",0.5644,0.5644,0.558,0.558,244000.0],["1979-01-19",0.558,0.5604,0.5484,0.5532,1552000.0],["1979-01-22",0.5532,0.5548,0.5484,0.5532,924000.0],["1979-01-23",0.5548,0.5724,0.5548,0.5668,1964000.0],["1979-01-24",0.5668,0.5724,0.5564,0.5564,1576000.0],["1979-01-25",0.5612,0.5676,0.5612,0.5644,1724000.0],["1979-01-26",0.5652,0.59,0.5652,0.5836,2512000.0],["1979-01-29",0.5836,0.5868,0.5772,0.5836,1176000.0],["1979-01-30",0.582,0.582,0.5644,0.566,1332000.0],["1979-01-31",0.566,0.5692,0.5387,0.5387,1040000.0],["1979-02-01",0.5387,0.5532,0.5355,0.5532,3552000.0],["1979-02-02",0.5532,0.558,0.5532,0.5532,1756000.0],["1979-02-05",0.5452,0.5452,0.5195,0.5323,2620000.0],["1979-02-06",0.5323,0.5403,0.5275,0.5379,1480000.0],["1979-02-07",0.5355,0.5355,0.5211,0.5275,1504000.0],["1979-02-08",0.5275,0.5275,0.5211,0.5211,1212000.0],["1979-02-09",0.5211,0.5259,0.5155,0.5155,1412000.0],["1979-02-12",0.5155,0.5195,0.5115,0.5187,712000.0],["1979-02-13",0.5259,0.5291,0.5259,0.5275,1636000.0],["1979-02-14",0.5275,0.5331,0.5147,0.5195,1536000.0],["1979-02-15",0.5195,0.5195,0.5083,0.5131,632000.0],["1979-02-16",0.5131,0.5163,0.5107,0.5147,1448000.0],["1979-02-20",0.5151,0.5151,0.5051,0.5091,873600.0],["1979-02-21",0.5091,0.5091,0.497,0.4991,678400.0],["1979-02-22",0.4991,0.5011,0.477,0.497,1008000.0],["1979-02-23",0.497,0.5011,0.489,0.497,523200.0],["1979-02-26",0.497,0.497,0.481,0.493,2611200.0],["1979-02-27",0.491,0.491,0.459,0.473,568000.0],["1979-02-28",0.473,0.485,0.469,0.485,988800.0],["1979-03-01",0.485,0.5011,0.483,0.4991,1128000.0],["1979-03-02",0.4991,0.5031,0.4991,0.4991,460800.0],["1979-03-05",0.5051,0.5151,0.5051,0.5111,684800.0],["1979-03-06",0.5111,0.5131,0.5031,0.5091,550400.0],["1979-03-07",0.5131,0.5231,0.5131,0.5191,300800.0],["1979-03-08",0.5191,0.5291,0.5131,0.5291,1056000.0],["1979-03-09",0.5291,0.5391,0.5231,0.5291,715200.0],["1979-03-12",0.5291,0.5371,0.5251,0.5331,166400.0],["1979-03-13",0.5331,0.5351,0.5291,0.5291,254400.0],["1979-03-14",0.5291,0.5291,0.5251,0.5271,427200.0],["1979-03-15",0.5311,0.5351,0.5311,0.5311,297600.0],["1979-03-16",0.5351,0.5451,0.5351,0.5451,1283200.0],["1979-03-19",0.5532,0.5652,0.5532,0.5572,1358400.0],["1979-03-20",0.5552,0.5552,0.5371,0.5371,1344000.0],["1979-03-21",0.5371,0.5492,0.5311,0.5472,1318400.0],["1979-03-22",0.5472,0.5532,0.5452,0.5532,392000.0],["1979-03-23",0.5532,0.5552,0.5472,0.5532,419200.0],["1979-03-26",0.5532,0.5552,0.5472,0.5492,464000.0],["1979-03-27",0.5492,0.5512,0.5452,0.5512,683200.0],["1979-03-28",0.5492,0.5492,0.5371,0.5391,803200.0],["1979-03-29",0.5391,0.5411,0.5371,0.5371,473600.0],["1979-03-30",0.5371,0.5391,0.5211,0.5251,905600.0],["1979-04-02",0.5211,0.5211,0.5071,0.5131,867200.0],["1979-04-03",0.5131,0.5331,0.5131,0.5331,944000.0],["1979-04-04",0.5371,0.5492,0.5371,0.5411,678400.0],["1979-04-05",0.5431,0.5532,0.5431,0.5532,995200.0],["1979-04-06",0.5532,0.5632,0.5452,0.5492,1100800.0],["1979-04-09",0.5472,0.5472,0.5411,0.5451,1388800.0],["1979-04-10",0.5452,0.5452,0.5371,0.5431,342400.0],["1979-04-11",0.5431,0.5451,0.5391,0.5391,320000.0],["1979-04-12",0.5391,0.5411,0.5351,0.5391,1062400.0],["1979-04-16",0.5379,0.5379,0.5238,0.5298,430400.0],["1979-04-17",0.5298,0.5319,0.5238,0.5278,280000.0],["1979-04-18",0.5278,0.5339,0.5217,0.5258,492800.0],["1979-04-19",0.5258,0.5258,0.5157,0.5197,312000.0],["1979-04-20",0.5177,0.5177,0.5157,0.5157,304000.0],["1979-04-23",0.5157,0.5197,0.5157,0.5177,332800.0],["1979-04-24",0.5177,0.5217,0.5177,0.5217,608000.0],["1979-04-25",0.5217,0.5278,0.5217,0.5238,753600.0],["1979-04-26",0.5217,0.5217,0.5157,0.5217,459200.0],["1979-04-27",0.5137,0.5137,0.5015,0.5056,580800.0],["1979-04-30",0.5035,0.5035,0.4975,0.5015,404800.0],["1979-05-01",0.5015,0.5076,0.5015,0.5035,720000.0],["1979-05-02",0.5035,0.5116,0.5015,0.5076,308800.0],["1979-05-03",0.5076,0.5137,0.4975,0.4975,374400.0],["1979-05-04",0.4975,0.4995,0.4813,0.4813,572800.0],["1979-05-07",0.4813,0.4813,0.4651,0.4692,548800.0],["1979-05-08",0.4692,0.4773,0.4651,0.4773,758400.0],["1979-05-09",0.4773,0.4793,0.4692,0.4793,443200.0],["1979-05-10",0.4752,0.4752,0.4671,0.4712,649600.0],["1979-05-11",0.4712,0.4712,0.4671,0.4692,390400.0],["1979-05-14",0.4692,0.4692,0.455,0.455,865600.0],["1979-05-15",0.455,0.457,0.451,0.453,1168000.0],["1979-05-16",0.453,0.453,0.4409,0.453,609600.0],["1979-05-17",0.453,0.4732,0.451,0.4732,859200.0],["1979-05-18",0.4732,0.4793,0.4692,0.4712,1022400.0],["1979-05-21",0.4712,0.4773,0.4692,0.4712,734400.0],["1979-05-22",0.4712,0.4793,0.4671,0.4793,446400.0],["1979-05-23",0.4813,0.4934,0.4813,0.4813,507200.0],["1979-05-24",0.4813,0.4853,0.4793,0.4853,156800.0],["1979-05-25",0.4853,0.4995,0.4833,0.4894,331200.0],["1979-05-29",0.4894,0.4934,0.4833,0.4833,273600.0],["1979-05-30",0.4833,0.4874,0.4773,0.4793,233600.0],["1979-05-31",0.4793,0.4793,0.4671,0.4671,774400.0],["1979-06-01",0.4671,0.4732,0.4651,0.4651,948800.0],["1979-06-04",0.4651,0.4692,0.4631,0.4631,672000.0],["1979-06-05",0.4671,0.4793,0.4671,0.4752,916800.0],["1979-06-06",0.4752,0.4752,0.4671,0.4671,1966400.0],["1979-06-07",0.4671,0.4773,0.4671,0.4773,1712000.0],["1979-06-08",0.4773,0.4853,0.4752,0.4813,276800.0],["1979-06-11",0.4813,0.4833,0.4752,0.4813,225600.0],["1979-06-12",0.4853,0.5015,0.4853,0.4975,980800.0],["1979-06-13",0.4975,0.4995,0.4934,0.4995,249600.0],["1979-06-14",0.4995,0.5076,0.4955,0.5076,1008000.0],["1979-06-15",0.5076,0.5076,0.4995,0.4995,588800.0],["1979-06-18",0.4995,0.5035,0.4934,0.4934,230400.0],["1979-06-19",0.4934,0.4995,0.4934,0.4975,188800.0],["1979-06-20",0.4975,0.5015,0.4955,0.4995,140800.0],["1979-06-21",0.4995,0.5096,0.4934,0.5056,2201600.0],["1979-06-22",0.5116,0.5157,0.5116,0.5157,1201600.0],["1979-06-25",0.5157,0.5177,0.5116,0.5177,355200.0],["1979-06-26",0.5177,0.5217,0.5157,0.5177,611200.0],["1979-06-27",0.5177,0.5278,0.5177,0.5258,836800.0],["1979-06-28",0.5278,0.5359,0.5278,0.5298,617600.0],["1979-06-29",0.5298,0.5359,0.5217,0.5217,859200.0],["1979-07-02",0.5217,0.5258,0.5076,0.5076,1108800.0],["1979-07-03",0.5076,0.5096,0.5056,0.5076,297600.0],["1979-07-05",0.5096,0.5177,0.5096,0.5177,451200.0],["1979-07-06",0.5197,0.5238,0.5197,0.5217,656000.0],["1979-07-09",0.5217,0.5379,0.5217,0.5379,270400.0],["1979-07-10",0.5359,0.5359,0.5258,0.5258,665600.0],["1979-07-11",0.5258,0.5258,0.5197,0.5238,326400.0],["1979-07-12",0.5217,0.5217,0.5116,0.5137,467200.0],["1979-07-13",0.5137,0.5137,0.5076,0.5096,305600.0],["1979-07-16",0.5145,0.5206,0.5002,0.5206,308800.0],["1979-07-17",0.5206,0.5308,0.5104,0.5186,913600.0],["1979-07-18",0.5145,0.5145,0.5063,0.5145,686400.0],["1979-07-19",0.5145,0.5186,0.4982,0.5063,326400.0],["1979-07-20",0.5043,0.5043,0.4982,0.5002,724800.0],["1979-07-23",0.5002,0.5023,0.4941,0.4941,339200.0],["1979-07-24",0.4941,0.4982,0.49,0.49,254400.0],["1979-07-25",0.49,0.4982,0.49,0.4961,718400.0],["1979-07-26",0.4961,0.4982,0.4921,0.4982,268800.0],["1979-07-27",0.4982,0.4982,0.49,0.4982,299200.0],["1979-07-30",0.5023,0.5104,0.5023,0.5084,409600.0],["1979-07-31",0.5084,0.5268,0.5084,0.5268,931200.0],["1979-08-01",0.539,0.5594,0.539,0.5553,1144000.0],["1979-08-02",0.5594,0.5758,0.5594,0.5676,2542400.0],["1979-08-03",0.5717,0.5941,0.5717,0.5901,2881600.0],["1979-08-06",0.5921,0.6288,0.5921,0.6288,2032000.0],["1979-08-07",0.6288,0.635,0.6125,0.6227,2753600.0],["1979-08-08",0.6227,0.635,0.6166,0.6166,1697600.0],["1979-08-09",0.6166,0.6248,0.6084,0.6084,811200.0],["1979-08-10",0.6084,0.6329,0.6084,0.6288,974400.0],["1979-08-13",0.6431,0.6554,0.6431,0.6533,2278400.0],["1979-08-14",0.6533,0.6656,0.6472,0.6574,2257600.0],["1979-08-15",0.6574,0.7024,0.6554,0.6881,2136000.0],["1979-08-16",0.686,0.686,0.6799,0.6819,1572800.0],["1979-08-17",0.6819,0.6901,0.6778,0.6881,536000.0],["1979-08-20",0.6881,0.6942,0.6881,0.6901,595200.0],["1979-08-21",0.6901,0.6942,0.6881,0.6942,651200.0],["1979-08-22",0.6901,0.6901,0.6697,0.686,1361600.0],["1979-08-23",0.686,0.6881,0.6738,0.6738,1032000.0],["1979-08-24",0.6697,0.6697,0.6431,0.6533,918400.0],["1979-08-27",0.6533,0.6697,0.6493,0.6697,688000.0],["1979-08-28",0.6697,0.6819,0.6697,0.6779,1382400.0],["1979-08-29",0.6778,0.6799,0.6758,0.6758,300800.0],["1979-08-30",0.6758,0.6778,0.6717,0.6758,345600.0],["1979-08-31",0.6758,0.6901,0.6758,0.684,313600.0],["1979-09-04",0.684,0.684,0.6697,0.6697,497600.0],["1979-09-05",0.6554,0.6554,0.6452,0.6554,1504000.0],["1979-09-06",0.6554,0.6554,0.6493,0.6493,516800.0],["1979-09-07",0.6493,0.6513,0.6431,0.6513,192000.0],["1979-09-10",0.6533,0.6758,0.6533,0.6697,1230400.0],["1979-09-11",0.6697,0.6819,0.6636,0.6676,830400.0],["1979-09-12",0.6676,0.686,0.6656,0.6819,408000.0],["1979-09-13",0.6819,0.6962,0.6799,0.6901,340800.0],["1979-09-14",0.6983,0.735,0.6983,0.7269,1339200.0],["1979-09-17",0.7269,0.7452,0.7228,0.7269,1009600.0],["1979-09-18",0.7228,0.7228,0.7064,0.7146,438400.0],["1979-09-19",0.7146,0.7228,0.7064,0.7085,235200.0],["1979-09-20",0.7126,0.7269,0.7126,0.7269,329600.0],["1979-09-21",0.7289,0.7493,0.7289,0.7371,635200.0],["1979-09-24",0.7371,0.7432,0.7309,0.733,652800.0],["1979-09-25",0.733,0.735,0.7207,0.733,460800.0],["1979-09-26",0.733,0.7473,0.7309,0.7309,313600.0],["1979-09-27",0.7309,0.733,0.7248,0.7289,340800.0],["1979-09-28",0.7289,0.7391,0.7289,0.7309,299200.0],["1979-10-01",0.7309,0.733,0.7166,0.7228,281600.0],["1979-10-02",0.7228,0.7595,0.7228,0.7514,905600.0],["1979-10-03",0.7718,0.7881,0.7718,0.7738,1105600.0],["1979-10-04",0.7738,0.782,0.7514,0.7636,688000.0],["1979-10-05",0.7677,0.7779,0.7677,0.7677,2540800.0],["1979-10-08",0.7677,0.7922,0.7677,0.7759,550400.0],["1979-10-09",0.7656,0.7656,0.7371,0.7371,1406400.0],["1979-10-10",0.7269,0.7269,0.684,0.7269,1566400.0],["1979-10-11",0.7269,0.7309,0.6962,0.7228,1009600.0],["1979-10-12",0.7228,0.733,0.7187,0.7187,1532800.0],["1979-10-15",0.7236,0.7236,0.6948,0.7072,1249600.0],["1979-10-16",0.7072,0.7195,0.6989,0.6989,2446400.0],["1979-10-17",0.6989,0.7051,0.6907,0.6948,2539200.0],["1979-10-18",0.6948,0.7031,0.6948,0.6969,430400.0],["1979-10-19",0.6907,0.6907,0.6804,0.6804,2044800.0],["1979-10-22",0.6743,0.6743,0.6578,0.6702,1785600.0],["1979-10-23",0.6743,0.6866,0.6743,0.6866,811200.0],["1979-10-24",0.6989,0.7133,0.6989,0.7031,833600.0],["1979-10-25",0.7031,0.7072,0.6948,0.6948,571200.0],["1979-10-26",0.6969,0.7051,0.6969,0.701,267200.0],["1979-10-29",0.7051,0.7195,0.7051,0.7195,216000.0],["1979-10-30",0.7257,0.7565,0.7257,0.7503,800000.0],["1979-10-31",0.7483,0.7483,0.7401,0.7462,864000.0],["1979-11-01",0.7462,0.775,0.7421,0.7627,772800.0],["1979-11-02",0.7668,0.7791,0.7668,0.7668,1084800.0],["1979-11-05",0.7668,0.7688,0.7565,0.7606,702400.0],["1979-11-06",0.7586,0.7586,0.7483,0.7545,424000.0],["1979-11-07",0.7462,0.7462,0.7236,0.7236,1659200.0],["1979-11-08",0.7236,0.7298,0.7154,0.7236,889600.0],["1979-11-09",0.7318,0.7442,0.7318,0.7442,803200.0],["1979-11-12",0.7483,0.7606,0.7483,0.7586,1129600.0],["1979-11-13",0.7586,0.7627,0.7524,0.7586,1020800.0],["1979-11-14",0.7586,0.773,0.7524,0.7647,1214400.0],["1979-11-15",0.7688,0.7935,0.7688,0.7771,1177600.0],["1979-11-16",0.7771,0.7894,0.775,0.7832,881600.0],["1979-11-19",0.7832,0.7935,0.7832,0.7873,843200.0],["1979-11-20",0.7894,0.7997,0.7894,0.7956,832000.0],["1979-11-21",0.7956,0.8202,0.7853,0.8202,896000.0],["1979-11-23",0.8305,0.884,0.8305,0.8696,2300800.0],["1979-11-26",0.8757,0.8922,0.8757,0.886,4409600.0],["1979-11-27",0.886,0.8901,0.8675,0.8716,792000.0],["1979-11-28",0.8716,0.8901,0.8675,0.8881,1822400.0],["1979-11-29",0.8881,0.9107,0.8881,0.9025,657600.0],["1979-11-30",0.9045,0.923,0.9045,0.921,812800.0],["1979-12-03",0.921,0.921,0.9127,0.9127,3169600.0],["1979-12-04",0.9169,0.9436,0.9169,0.9415,2548800.0],["1979-12-05",0.9497,0.96,0.9497,0.9497,2355200.0],["1979-12-06",0.9497,0.9518,0.9374,0.9436,924800.0],["1979-12-07",0.9436,0.9539,0.9004,0.9169,1972800.0],["1979-12-10",0.9169,0.9292,0.9004,0.9251,1608000.0],["1979-12-11",0.9251,0.9333,0.9148,0.923,792000.0],["1979-12-12",0.923,0.9271,0.9169,0.9271,1200000.0],["1979-12-13",0.9312,0.9744,0.9312,0.9724,3392000.0],["1979-12-14",0.9744,0.9847,0.9744,0.9744,1380800.0],["1979-12-17",0.9826,1.0032,0.9826,0.9929,1132800.0],["1979-12-18",0.9929,0.997,0.9621,0.9641,905600.0],["1979-12-19",0.9641,0.9662,0.9456,0.9559,1769600.0],["1979-12-20",0.9559,0.96,0.9497,0.958,513600.0],["1979-12-21",0.958,0.96,0.9333,0.9354,1190400.0],["1979-12-24",0.9354,0.9374,0.9127,0.9374,598400.0],["1979-12-26",0.9374,0.9456,0.9333,0.9456,838400.0],["1979-12-27",0.9497,0.9662,0.9497,0.9641,1033600.0],["1979-12-28",0.9641,0.9806,0.9641,0.9765,659200.0],["1979-12-31",0.9785,0.9991,0.9785,0.995,496000.0],["1980-01-02",0.995,1.0196,0.9641,0.9662,1054400.0],["1980-01-03",0.9662,1.0196,0.9497,1.0196,2376000.0],["1980-01-04",1.0279,1.1183,1.0279,1.1183,3537600.0],["1980-01-07",1.1183,1.1553,1.1183,1.1307,2745600.0],["1980-01-08",1.1307,1.1348,1.1039,1.1348,3411200.0],["1980-01-09",1.1348,1.1533,1.1101,1.1163,2337600.0],["1980-01-10",1.1163,1.1635,1.1101,1.1204,2539200.0],["1980-01-11",1.1204,1.143,1.1142,1.1368,785600.0],["1980-01-14",1.1368,1.1533,1.1307,1.1368,2110400.0],["1980-01-15",1.1418,1.1955,1.1418,1.1893,2859200.0],["1980-01-16",1.1893,1.1955,1.1686,1.1789,2241600.0],["1980-01-17",1.1789,1.1893,1.1686,1.181,1086400.0],["1980-01-18",1.181,1.1955,1.1748,1.1831,1398400.0],["1980-01-21",1.1893,1.2182,1.1893,1.214,2048000.0],["1980-01-22",1.214,1.2388,1.2058,1.2058,2112000.0],["1980-01-23",1.2058,1.2553,1.2058,1.2553,1230400.0],["1980-01-24",1.2553,1.2698,1.2471,1.2533,2220800.0],["1980-01-25",1.2533,1.2842,1.245,1.278,1960000.0],["1980-01-28",1.278,1.3379,1.2719,1.3193,1153600.0],["1980-01-29",1.3193,1.3689,1.2925,1.3214,3643200.0],["1980-01-30",1.3214,1.4081,1.3214,1.4081,1806400.0],["1980-01-31",1.3999,1.3999,1.3214,1.3276,2539200.0],["1980-02-01",1.3276,1.3503,1.309,1.3276,1848000.0],["1980-02-04",1.3235,1.3235,1.2595,1.2657,2168000.0],["1980-02-05",1.2657,1.2925,1.2471,1.2904,1582400.0],["1980-02-06",1.2904,1.2946,1.2388,1.2595,1934400.0],["1980-02-07",1.2595,1.276,1.2553,1.2657,1939200.0],["1980-02-08",1.2657,1.276,1.2574,1.2636,2644800.0],["1980-02-11",1.2636,1.2677,1.2223,1.2347,2188800.0],["1980-02-12",1.2347,1.2677,1.2099,1.2677,1612800.0],["1980-02-13",1.2677,1.2801,1.2264,1.2347,1539200.0],["1980-02-14",1.2223,1.2223,1.1851,1.1851,1920000.0],["1980-02-15",1.1851,1.2017,1.1769,1.1975,1636800.0],["1980-02-19",1.1975,1.1975,1.1769,1.1893,1160000.0],["1980-02-20",1.1893,1.212,1.1851,1.212,1377600.0],["1980-02-21",1.212,1.2264,1.2017,1.2058,1392000.0],["1980-02-22",1.2058,1.214,1.1955,1.212,3067200.0],["1980-02-25",1.212,1.2182,1.2017,1.212,708800.0],["1980-02-26",1.212,1.2264,1.2058,1.2264,456000.0],["1980-02-27",1.2264,1.2306,1.1893,1.1893,1816000.0],["1980-02-28",1.1893,1.1934,1.181,1.1851,1675200.0],["1980-02-29",1.1851,1.1934,1.1851,1.1934,993600.0],["1980-03-03",1.1934,1.2347,1.1893,1.2161,875200.0],["1980-03-04",1.2161,1.2347,1.2161,1.2182,1624000.0],["1980-03-05",1.2182,1.2285,1.2058,1.212,2928000.0],["1980-03-06",1.2078,1.2078,1.1769,1.1955,1683200.0],["1980-03-07",1.1851,1.1851,1.1604,1.1645,1235200.0],["1980-03-10",1.1645,1.1748,1.148,1.1604,1374400.0],["1980-03-11",1.1769,1.1934,1.1769,1.1893,1835200.0],["1980-03-12",1.1893,1.2388,1.181,1.2388,1792000.0],["1980-03-13",1.2388,1.2471,1.1975,1.1975,1984000.0],["1980-03-14",1.1975,1.214,1.1831,1.1851,1960000.0],["1980-03-17",1.1666,1.1666,1.1067,1.1067,2803200.0],["1980-03-18",1.1067,1.1232,1.0943,1.1232,2692800.0],["1980-03-19",1.1273,1.1521,1.1273,1.148,1227200.0],["1980-03-20",1.148,1.1604,1.1438,1.1542,326400.0],["1980-03-21",1.1418,1.1418,1.1005,1.1149,1441600.0],["1980-03-24",1.1108,1.1108,1.0654,1.0716,2180800.0],["1980-03-25",1.086,1.1562,1.086,1.1294,2169600.0],["1980-03-26",1.1149,1.1149,1.0736,1.0757,2019200.0],["1980-03-27",1.0757,1.1149,1.0262,1.1149,2224000.0],["1980-03-28",1.1149,1.1273,1.1025,1.1149,2691200.0],["1980-03-31",1.1149,1.1232,1.1087,1.1087,764800.0],["1980-04-01",1.1087,1.1273,1.1087,1.117,756800.0],["1980-04-02",1.1191,1.1438,1.1191,1.1232,1161600.0],["1980-04-03",1.1232,1.1253,1.1129,1.1253,536000.0],["1980-04-07",1.1232,1.1232,1.0943,1.0943,648000.0],["1980-04-08",1.0943,1.1149,1.0819,1.1108,1622400.0],["1980-04-09",1.1232,1.1604,1.1232,1.1604,1281600.0],["1980-04-10",1.1604,1.1975,1.1397,1.1521,2288000.0],["1980-04-11",1.1521,1.1686,1.1521,1.1542,1232000.0],["1980-04-14",1.1571,1.1571,1.1405,1.1467,412800.0],["1980-04-15",1.1467,1.1488,1.1114,1.1156,601600.0],["1980-04-16",1.1156,1.1446,1.0949,1.099,1251200.0],["1980-04-17",1.099,1.099,1.0741,1.0741,857600.0],["1980-04-18",1.0741,1.0824,1.0596,1.0596,427200.0],["1980-04-21",1.0575,1.0575,0.9704,0.9912,1374400.0],["1980-04-22",1.0803,1.1094,1.0803,1.0803,4300800.0],["1980-04-23",1.0803,1.1032,1.07,1.0762,2438400.0],["1980-04-24",1.0783,1.0949,1.0783,1.0824,902400.0],["1980-04-25",1.1073,1.1363,1.1073,1.1322,1025600.0],["1980-04-28",1.1363,1.1695,1.1363,1.1405,1372800.0],["1980-04-29",1.1405,1.1405,1.1218,1.1363,1067200.0],["1980-04-30",1.1363,1.1363,1.0949,1.1239,1673600.0],["1980-05-01",1.1218,1.1218,1.07,1.0741,1555200.0],["1980-05-02",1.0658,1.0658,1.0347,1.0555,1593600.0],["1980-05-05",1.0555,1.0575,1.0368,1.0368,1704000.0],["1980-05-06",1.0368,1.0451,0.9953,0.9953,1168000.0],["1980-05-07",0.9953,1.0327,0.9933,1.0223,1961600.0],["1980-05-08",1.0223,1.0327,0.9995,1.0036,982400.0],["1980-05-09",1.0036,1.0098,0.9912,0.9995,1777600.0],["1980-05-12",0.9995,1.0244,0.987,1.0057,1072000.0],["1980-05-13",1.0098,1.0285,1.0098,1.0202,796800.0],["1980-05-14",1.0202,1.0347,1.0202,1.0327,712000.0],["1980-05-15",1.0326,1.0513,1.0244,1.0306,1289600.0],["1980-05-16",1.0306,1.0368,1.0244,1.0285,702400.0],["1980-05-19",1.0285,1.0347,1.0223,1.0264,763200.0],["1980-05-20",1.0264,1.0285,1.0244,1.0244,804800.0],["1980-05-21",1.0244,1.0244,1.0057,1.0119,313600.0],["1980-05-22",1.0119,1.0513,1.0119,1.0472,697600.0],["1980-05-23",1.0617,1.0783,1.0617,1.0617,1145600.0],["1980-05-27",1.0617,1.0638,1.0534,1.0534,441600.0],["1980-05-28",1.0534,1.0534,1.0327,1.0492,1166400.0],["1980-05-29",1.0492,1.0555,1.0409,1.0409,584000.0],["1980-05-30",1.0409,1.0534,1.0368,1.0492,446400.0],["1980-06-02",1.0534,1.0824,1.0534,1.0658,1502400.0],["1980-06-03",1.0658,1.0949,1.0638,1.0824,1681600.0],["1980-06-04",1.0824,1.1114,1.0824,1.0949,825600.0],["1980-06-05",1.0949,1.1032,1.0824,1.0824,1086400.0],["1980-06-06",1.0824,1.0928,1.0638,1.0783,961600.0],["1980-06-09",1.0783,1.0866,1.07,1.0741,443200.0],["1980-06-10",1.0741,1.0907,1.0658,1.0907,502400.0],["1980-06-11",1.0949,1.1032,1.0949,1.0969,745600.0],["1980-06-12",1.1032,1.128,1.1032,1.1218,1001600.0],["1980-06-13",1.1218,1.1488,1.1197,1.1343,694400.0],["1980-06-16",1.1343,1.1363,1.1218,1.128,328000.0],["1980-06-17",1.128,1.1322,1.1156,1.1239,468800.0],["1980-06-18",1.1239,1.1239,1.1032,1.1218,539200.0],["1980-06-19",1.1218,1.126,1.099,1.1073,396800.0],["1980-06-20",1.099,1.099,1.0824,1.0845,376000.0],["1980-06-23",1.0845,1.0969,1.0824,1.0949,476800.0],["1980-06-24",1.0949,1.1114,1.0928,1.1114,606400.0],["1980-06-25",1.1156,1.1405,1.1156,1.126,755200.0],["1980-06-26",1.126,1.1322,1.1114,1.1114,377600.0],["1980-06-27",1.1073,1.1073,1.099,1.1073,827200.0],["1980-06-30",1.1073,1.1114,1.0969,1.0969,520000.0],["1980-07-01",1.0907,1.0907,1.0741,1.0866,1123200.0],["1980-07-02",1.0866,1.0866,1.0741,1.0803,1040000.0],["1980-07-03",1.0803,1.1073,1.0783,1.1032,1894400.0],["1980-07-07",1.1032,1.1197,1.1011,1.1135,1203200.0],["1980-07-08",1.1135,1.1218,1.1052,1.1218,2200000.0],["1980-07-09",1.1218,1.1695,1.1073,1.1467,1449600.0],["1980-07-10",1.1467,1.1591,1.1446,1.1529,1444800.0],["1980-07-11",1.1529,1.1571,1.1446,1.1488,694400.0],["1980-07-14",1.1538,1.2454,1.1475,1.2454,1894400.0],["1980-07-15",1.2454,1.2558,1.1996,1.2038,2150400.0],["1980-07-16",1.2121,1.2496,1.2121,1.2287,966400.0],["1980-07-17",1.2287,1.2871,1.2246,1.2704,1344000.0],["1980-07-18",1.2704,1.2871,1.2454,1.2579,1464000.0],["1980-07-21",1.2579,1.2662,1.2454,1.2641,1465600.0],["1980-07-22",1.2621,1.2621,1.2371,1.2392,665600.0],["1980-07-23",1.2392,1.2454,1.2246,1.2287,1020800.0],["1980-07-24",1.2287,1.2287,1.2079,1.2162,616000.0],["1980-07-25",1.2079,1.2079,1.1788,1.1996,864000.0],["1980-07-28",1.1996,1.2329,1.1996,1.2287,638400.0],["1980-07-29",1.2287,1.26,1.2287,1.2454,905600.0],["1980-07-30",1.2454,1.2621,1.2329,1.2329,1041600.0],["1980-07-31",1.2308,1.2308,1.2038,1.2162,1113600.0],["1980-08-01",1.2162,1.2204,1.1913,1.1996,598400.0],["1980-08-04",1.1996,1.2204,1.1996,1.2162,1160000.0],["1980-08-05",1.2162,1.2371,1.2162,1.2162,668800.0],["1980-08-06",1.2162,1.2246,1.1996,1.2246,1092800.0],["1980-08-07",1.2246,1.2454,1.2246,1.2454,1129600.0],["1980-08-08",1.2454,1.2496,1.2225,1.2287,1897600.0],["1980-08-11",1.2287,1.2329,1.2204,1.2246,811200.0],["1980-08-12",1.2246,1.2308,1.1996,1.2079,1929600.0],["1980-08-13",1.2038,1.2038,1.1829,1.1975,1484800.0],["1980-08-14",1.1975,1.2079,1.1954,1.1996,873600.0],["1980-08-15",1.1996,1.2121,1.1954,1.2017,833600.0],["1980-08-18",1.2017,1.2142,1.1871,1.1996,1894400.0],["1980-08-19",1.1996,1.1996,1.1683,1.1704,1238400.0],["1980-08-20",1.1704,1.1704,1.1371,1.1642,1894400.0],["1980-08-21",1.1683,1.1767,1.1683,1.1725,1336000.0],["1980-08-22",1.1933,1.21,1.1933,1.1996,1588800.0],["1980-08-25",1.1996,1.2121,1.1933,1.2058,678400.0],["1980-08-26",1.2058,1.2142,1.2038,1.2079,561600.0],["1980-08-27",1.2079,1.2162,1.1954,1.1954,963200.0],["1980-08-28",1.1954,1.2079,1.1913,1.1933,761600.0],["1980-08-29",1.1933,1.1996,1.1892,1.1933,336000.0],["1980-09-02",1.1933,1.2079,1.1892,1.2017,518400.0],["1980-09-03",1.2079,1.2204,1.2079,1.2162,1376000.0],["1980-09-04",1.2162,1.2371,1.21,1.2204,1024000.0],["1980-09-05",1.2162,1.2162,1.1913,1.1954,723200.0],["1980-09-08",1.1933,1.1933,1.1496,1.1496,307200.0],["1980-09-09",1.1434,1.1434,1.1204,1.1329,2580800.0],["1980-09-10",1.1329,1.1371,1.1204,1.1309,761600.0],["1980-09-11",1.1309,1.1475,1.1309,1.1413,1558400.0],["1980-09-12",1.1413,1.1475,1.1371,1.1454,428800.0],["1980-09-15",1.1413,1.1413,1.1267,1.1309,856000.0],["1980-09-16",1.1329,1.1496,1.1329,1.1496,1344000.0],["1980-09-17",1.1579,1.2246,1.1579,1.2225,1355200.0],["1980-09-18",1.2225,1.2329,1.1996,1.2038,1371200.0],["1980-09-19",1.2079,1.2308,1.2079,1.21,841600.0],["1980-09-22",1.21,1.2267,1.2017,1.2142,1609600.0],["1980-09-23",1.2142,1.2308,1.1996,1.2058,2187200.0],["1980-09-24",1.2058,1.21,1.1954,1.21,1038400.0],["1980-09-25",1.21,1.2121,1.1913,1.1954,304000.0],["1980-09-26",1.1954,1.1954,1.1538,1.1621,507200.0],["1980-09-29",1.1621,1.1663,1.1309,1.135,878400.0],["1980-09-30",1.1371,1.1538,1.1371,1.1454,993600.0],["1980-10-01",1.1413,1.1413,1.0913,1.108,2404800.0],["1980-10-02",1.108,1.1204,1.0892,1.1204,2672000.0],["1980-10-03",1.1329,1.1496,1.1329,1.1434,3038400.0],["1980-10-06",1.1579,1.1704,1.1579,1.1579,2238400.0],["1980-10-07",1.1579,1.1642,1.1454,1.1475,2171200.0],["1980-10-08",1.1475,1.1559,1.1413,1.1434,1390400.0],["1980-10-09",1.1392,1.1392,1.0996,1.1204,1398400.0],["1980-10-10",1.1265,1.1265,1.0993,1.1055,1408000.0],["1980-10-13",1.1055,1.1349,1.1014,1.1265,1160000.0],["1980-10-14",1.1307,1.1474,1.1307,1.1307,1646400.0],["1980-10-15",1.1307,1.139,1.1307,1.1349,1334400.0],["1980-10-16",1.1349,1.1369,1.1034,1.1097,1275200.0],["1980-10-17",1.1055,1.1055,1.0825,1.0846,1833600.0],["1980-10-20",1.0783,1.0783,1.0574,1.0783,1950400.0],["1980-10-21",1.0783,1.0846,1.0553,1.0679,908800.0],["1980-10-22",1.0679,1.0699,1.0595,1.0637,817600.0],["1980-10-23",1.0637,1.0679,1.0302,1.0344,2643200.0],["1980-10-24",1.0344,1.0364,1.0071,1.0113,2969600.0],["1980-10-27",1.0113,1.0155,0.9862,0.9883,1248000.0],["1980-10-28",0.9883,1.0134,0.9883,1.0071,1424000.0],["1980-10-29",1.0134,1.0469,1.0134,1.0281,1464000.0],["1980-10-30",1.0385,1.0658,1.0385,1.049,1115200.0],["1980-10-31",1.0637,1.1076,1.0637,1.1055,1979200.0],["1980-11-03",1.1369,1.1684,1.1369,1.139,2404800.0],["1980-11-05",1.139,1.139,1.139,1.139,0.0],["1980-11-06",1.139,1.1935,1.1307,1.1935,11163200.0],["1980-11-07",1.1935,1.2102,1.1725,1.2102,4451200.0],["1980-11-10",1.2144,1.2395,1.2144,1.2395,3822400.0],["1980-11-11",1.25,1.273,1.25,1.2689,3904000.0],["1980-11-12",1.2856,1.34,1.2856,1.3317,5240000.0],["1980-11-13",1.3317,1.3338,1.294,1.317,3313600.0],["1980-11-14",1.317,1.34,1.2919,1.3065,2872000.0],["1980-11-17",1.3736,1.3736,1.273,1.3736,2040000.0],["1980-11-18",1.3903,1.4322,1.3903,1.4154,3612000.0],["1980-11-19",1.4154,1.4824,1.4071,1.4154,2616000.0],["1980-11-20",1.4406,1.4741,1.4406,1.4741,2128800.0],["1980-11-21",1.4741,1.4741,1.428,1.4531,2097600.0],["1980-11-24",1.4531,1.5034,1.4406,1.4908,2268800.0],["1980-11-25",1.4699,1.4699,1.3987,1.4489,4846400.0],["1980-11-26",1.4489,1.4573,1.3945,1.4071,2586400.0],["1980-11-28",1.4071,1.4071,1.3317,1.3526,1836000.0],["1980-12-01",1.3484,1.3484,1.2772,1.2898,1736800.0],["1980-12-02",1.2898,1.3275,1.206,1.2563,4251200.0],["1980-12-03",1.273,1.3484,1.273,1.3233,4037600.0],["1980-12-04",1.3233,1.3568,1.3233,1.3484,2784000.0],["1980-12-05",1.3484,1.3526,1.3065,1.3191,2027200.0],["1980-12-08",1.3191,1.3275,1.2395,1.2605,1968000.0],["1980-12-09",1.2605,1.2814,1.2395,1.2689,1347200.0],["1980-12-10",1.2689,1.2814,1.2437,1.2521,818400.0],["1980-12-11",1.2479,1.2479,1.206,1.2312,1254400.0],["1980-12-12",1.2395,1.2772,1.2395,1.273,752800.0],["1980-12-15",1.273,1.2898,1.2479,1.2647,999200.0],["1980-12-16",1.2647,1.273,1.2479,1.273,588000.0],["1980-12-17",1.273,1.2814,1.2521,1.2605,1553600.0],["1980-12-18",1.2605,1.2772,1.2437,1.2479,1757600.0],["1980-12-19",1.2479,1.2647,1.227,1.2605,948000.0],["1980-12-22",1.2605,1.2605,1.2395,1.2563,749600.0],["1980-12-23",1.2563,1.2563,1.2312,1.2395,1020000.0],["1980-12-24",1.2395,1.2521,1.227,1.2479,727200.0],["1980-12-26",1.2479,1.3317,1.2479,1.3107,1626400.0],["1980-12-29",1.3317,1.3736,1.3317,1.3442,2843200.0],["1980-12-30",1.3442,1.4154,1.34,1.3903,2145600.0],["1980-12-31",1.3903,1.4322,1.3903,1.4322,1675200.0],["1981-01-02",1.4322,1.4406,1.3861,1.4071,1400800.0],["1981-01-05",1.4071,1.428,1.3484,1.3819,1857600.0],["1981-01-06",1.3819,1.3861,1.3275,1.3694,2596800.0],["1981-01-07",1.3065,1.3065,1.273,1.294,2645600.0],["1981-01-08",1.294,1.2982,1.2395,1.2689,1880800.0],["1981-01-09",1.2689,1.2856,1.2395,1.2814,1483200.0],["1981-01-12",1.2814,1.2982,1.2605,1.2856,1009600.0],["1981-01-13",1.2833,1.2833,1.2538,1.2706,933600.0],["1981-01-14",1.2706,1.2875,1.2622,1.279,854400.0],["1981-01-15",1.279,1.3001,1.2622,1.2959,1183200.0],["1981-01-16",1.2959,1.3253,1.2833,1.3127,1220800.0],["1981-01-19",1.3127,1.3295,1.3043,1.3085,1492800.0],["1981-01-20",1.3085,1.3295,1.2622,1.2748,996800.0],["1981-01-21",1.2706,1.2706,1.2328,1.2622,1476000.0],["1981-01-22",1.2622,1.279,1.237,1.258,940800.0],["1981-01-23",1.258,1.2748,1.2033,1.2075,1145600.0],["1981-01-26",1.2075,1.2117,1.1402,1.1402,1516800.0],["1981-01-27",1.1486,1.1865,1.1486,1.1865,1245600.0],["1981-01-28",1.1865,1.1907,1.1486,1.1528,792000.0],["1981-01-29",1.1528,1.1949,1.1444,1.1781,760000.0],["1981-01-30",1.1739,1.1739,1.1528,1.157,569600.0],["1981-02-02",1.157,1.157,1.0687,1.0813,887200.0],["1981-02-03",1.0813,1.1023,1.0687,1.1023,1545600.0],["1981-02-04",1.1023,1.1192,1.0981,1.1108,1303200.0],["1981-02-05",1.1108,1.1192,1.1023,1.1192,543200.0],["1981-02-06",1.1192,1.136,1.1065,1.115,1120800.0],["1981-02-09",1.115,1.1276,1.0603,1.0645,1334400.0],["1981-02-10",1.0729,1.1023,1.0729,1.1023,1452000.0],["1981-02-11",1.1023,1.115,1.0771,1.0897,817600.0],["1981-02-12",1.0981,1.1192,1.0981,1.115,627200.0],["1981-02-13",1.115,1.1192,1.0981,1.115,674400.0],["1981-02-17",1.115,1.1234,1.115,1.1192,861600.0],["1981-02-18",1.1192,1.1192,1.1065,1.1108,981600.0],["1981-02-19",1.1108,1.1276,1.0813,1.0813,747200.0],["1981-02-20",1.0813,1.0813,1.0476,1.0561,796000.0],["1981-02-23",1.0561,1.0813,1.0561,1.0771,604800.0],["1981-02-24",1.0855,1.1065,1.0855,1.0939,905600.0],["1981-02-25",1.0939,1.1192,1.0771,1.1192,1120800.0],["1981-02-26",1.1192,1.1318,1.1108,1.1318,940000.0],["1981-02-27",1.1318,1.1402,1.1276,1.136,559200.0],["1981-03-02",1.136,1.136,1.1065,1.1108,1011200.0],["1981-03-03",1.1107,1.1107,1.0813,1.0855,1515200.0],["1981-03-04",1.0855,1.1192,1.0855,1.1108,1288000.0],["1981-03-05",1.1108,1.1318,1.0729,1.0771,1568800.0],["1981-03-06",1.0855,1.1486,1.0855,1.1444,812000.0],["1981-03-09",1.1823,1.2286,1.1823,1.2244,3036000.0],["1981-03-10",1.2243,1.2286,1.1612,1.1949,1510400.0],["1981-03-11",1.1949,1.1991,1.1654,1.1739,758400.0],["1981-03-12",1.1739,1.1865,1.1654,1.1823,744800.0],["1981-03-13",1.1823,1.1949,1.1739,1.1739,1226400.0],["1981-03-16",1.1739,1.1739,1.157,1.1654,489600.0],["1981-03-17",1.1654,1.1697,1.1528,1.1528,920000.0],["1981-03-18",1.136,1.136,1.0939,1.0939,1887200.0],["1981-03-19",1.0939,1.1107,1.0729,1.0855,3323200.0],["1981-03-20",1.0897,1.1402,1.0897,1.136,1556800.0],["1981-03-23",1.1528,1.1865,1.1528,1.1823,1140000.0],["1981-03-24",1.1823,1.2033,1.1444,1.1444,2420000.0],["1981-03-25",1.1444,1.1739,1.1276,1.1739,1021600.0],["1981-03-26",1.1739,1.1781,1.1528,1.157,1675200.0],["1981-03-27",1.157,1.1781,1.1528,1.1528,848800.0],["1981-03-30",1.1528,1.1528,1.1192,1.1192,818400.0],["1981-03-31",1.1192,1.1402,1.1192,1.1276,696000.0],["1981-04-01",1.1276,1.1402,1.115,1.115,787200.0],["1981-04-02",1.115,1.1276,1.0855,1.0939,2352800.0],["1981-04-03",1.0939,1.0939,1.0645,1.0687,1340000.0],["1981-04-06",1.0645,1.0645,1.0392,1.0518,1812000.0],["1981-04-07",1.0518,1.0729,1.0518,1.0603,2308800.0],["1981-04-08",1.0603,1.0687,1.0518,1.0561,1548800.0],["1981-04-09",1.0561,1.0561,1.0224,1.0392,1105600.0],["1981-04-10",1.0453,1.0453,1.0369,1.0369,2123200.0],["1981-04-13",1.0369,1.0453,1.0326,1.0411,874400.0],["1981-04-14",1.0411,1.0665,1.0411,1.0538,1283200.0],["1981-04-15",1.058,1.1088,1.058,1.1088,1570400.0],["1981-04-16",1.1088,1.1427,1.1088,1.1342,1136800.0],["1981-04-20",1.1554,1.1977,1.1554,1.1892,1160800.0],["1981-04-21",1.1892,1.2061,1.1892,1.1934,3320800.0],["1981-04-22",1.1934,1.2019,1.1469,1.1554,1157600.0],["1981-04-23",1.1554,1.168,1.13,1.13,595200.0],["1981-04-24",1.13,1.168,1.1215,1.1554,1395200.0],["1981-04-27",1.1469,1.1469,1.113,1.1173,1068000.0],["1981-04-28",1.1173,1.1469,1.1046,1.1469,776000.0],["1981-04-29",1.1469,1.1596,1.13,1.1469,867200.0],["1981-04-30",1.1469,1.1554,1.1427,1.1511,977600.0],["1981-05-01",1.1511,1.1596,1.1257,1.1511,1441600.0],["1981-05-04",1.1342,1.1342,1.1088,1.1342,739200.0],["1981-05-05",1.1257,1.1257,1.0961,1.0961,424800.0],["1981-05-06",1.1046,1.1384,1.1046,1.1342,1352000.0],["1981-05-07",1.1342,1.1384,1.1215,1.13,997600.0],["1981-05-08",1.1173,1.1173,1.0834,1.0919,5448800.0],["1981-05-11",1.0919,1.0919,1.0707,1.0707,798400.0],["1981-05-12",1.0749,1.0876,1.0749,1.0792,1080000.0],["1981-05-13",1.0792,1.0961,1.0792,1.0792,1810400.0],["1981-05-14",1.0792,1.0919,1.0792,1.0834,680000.0],["1981-05-15",1.0834,1.1088,1.0792,1.1046,1352800.0],["1981-05-18",1.1173,1.1596,1.1173,1.1257,1122400.0],["1981-05-19",1.1257,1.1257,1.0919,1.1173,804000.0],["1981-05-20",1.1173,1.1215,1.0876,1.1088,568800.0],["1981-05-21",1.1088,1.13,1.1088,1.1088,1054400.0],["1981-05-22",1.1088,1.1257,1.0961,1.1088,828000.0],["1981-05-26",1.1088,1.1215,1.1088,1.1173,1289600.0],["1981-05-27",1.113,1.113,1.0961,1.1003,836000.0],["1981-05-28",1.1003,1.113,1.0749,1.1003,668800.0],["1981-05-29",1.1003,1.1088,1.0749,1.0834,389600.0],["1981-06-01",1.0834,1.0919,1.0622,1.0665,596800.0],["1981-06-02",1.0665,1.0707,1.0538,1.0665,674400.0],["1981-06-03",1.0665,1.1088,1.0496,1.1088,1154400.0],["1981-06-04",1.1088,1.1173,1.0919,1.1088,1066400.0],["1981-06-05",1.1088,1.13,1.1046,1.1215,556000.0],["1981-06-08",1.1215,1.1342,1.0876,1.0961,586400.0],["1981-06-09",1.0961,1.113,1.0919,1.0961,584000.0],["1981-06-10",1.0961,1.1003,1.0876,1.0876,472000.0],["1981-06-11",1.1003,1.1257,1.1003,1.1173,678400.0],["1981-06-12",1.1215,1.1342,1.1215,1.13,1187200.0],["1981-06-15",1.1342,1.1765,1.1342,1.168,1326400.0],["1981-06-16",1.168,1.1723,1.0919,1.113,1291200.0],["1981-06-17",1.113,1.1342,1.113,1.13,352800.0],["1981-06-18",1.13,1.1469,1.1257,1.1384,496800.0],["1981-06-19",1.13,1.13,1.1046,1.1046,698400.0],["1981-06-22",1.1046,1.113,1.0961,1.113,578400.0],["1981-06-23",1.1173,1.1384,1.1173,1.1342,2046400.0],["1981-06-24",1.1342,1.1384,1.1173,1.1173,980000.0],["1981-06-25",1.113,1.113,1.0919,1.1003,892800.0],["1981-06-26",1.1003,1.1215,1.1003,1.1003,436800.0],["1981-06-29",1.1003,1.1215,1.1003,1.1088,506400.0],["1981-06-30",1.1088,1.1173,1.0834,1.0961,778400.0],["1981-07-01",1.0961,1.1046,1.0834,1.1003,561600.0],["1981-07-02",1.1003,1.1046,1.0707,1.0707,974400.0],["1981-07-06",1.058,1.058,1.0284,1.0284,1027200.0],["1981-07-07",1.0284,1.0453,1.0157,1.0199,1268000.0],["1981-07-08",1.0199,1.0242,0.9818,0.9945,721600.0],["1981-07-09",0.9945,0.9945,0.9776,0.9776,477600.0],["1981-07-10",0.9776,0.9861,0.9395,0.9691,768000.0],["1981-07-13",0.9753,0.9881,0.971,0.9753,313600.0],["1981-07-14",0.9753,0.9923,0.9753,0.9838,639200.0],["1981-07-15",0.9838,1.0093,0.9838,0.9966,526400.0],["1981-07-16",0.9966,1.0221,0.9966,1.0051,1408800.0],["1981-07-17",1.0051,1.0136,0.954,0.9838,786400.0],["1981-07-20",0.9795,0.9795,0.9412,0.9412,680000.0],["1981-07-21",0.9412,0.9497,0.9157,0.9242,983200.0],["1981-07-22",0.9242,0.9284,0.8986,0.8986,1451200.0],["1981-07-23",0.8986,0.9199,0.8944,0.9071,947200.0],["1981-07-24",0.9071,0.9157,0.8986,0.9071,888800.0],["1981-07-27",0.8986,0.8986,0.8858,0.8944,696800.0],["1981-07-28",0.8944,0.8944,0.8816,0.8858,1935200.0],["1981-07-29",0.8901,0.9284,0.8901,0.8944,1884800.0],["1981-07-30",0.8986,0.9284,0.8986,0.9284,984800.0],["1981-07-31",0.9455,0.9838,0.9455,0.9795,1449600.0],["1981-08-03",0.9795,0.9838,0.954,0.9582,580800.0],["1981-08-04",0.9582,0.9668,0.9455,0.9668,375200.0],["1981-08-05",0.9668,0.9795,0.9582,0.9795,580000.0],["1981-08-06",0.9966,1.0306,0.9966,1.0008,1834400.0],["1981-08-07",1.0008,1.0008,0.9455,0.954,1220800.0],["1981-08-10",0.954,0.9582,0.9369,0.9455,412800.0],["1981-08-11",0.9369,0.9369,0.9157,0.9284,1009600.0],["1981-08-12",0.9284,0.9284,0.8944,0.8986,2044000.0],["1981-08-13",0.8986,0.9284,0.8944,0.9199,793600.0],["1981-08-14",0.9199,0.9284,0.9114,0.9114,648800.0],["1981-08-17",0.9114,0.9242,0.9114,0.9157,392000.0],["1981-08-18",0.9157,0.9284,0.9157,0.9157,663200.0],["1981-08-19",0.9157,0.9327,0.9157,0.9327,347200.0],["1981-08-20",0.9327,0.9497,0.9284,0.9369,512800.0],["1981-08-21",0.9327,0.9327,0.9114,0.9157,763200.0],["1981-08-24",0.9114,0.9114,0.8858,0.8858,633600.0],["1981-08-25",0.8858,0.8944,0.8731,0.8858,960800.0],["1981-08-26",0.8858,0.8986,0.8731,0.8731,671200.0],["1981-08-27",0.8688,0.8688,0.8347,0.8475,1252000.0],["1981-08-28",0.8475,0.8475,0.8262,0.8262,648000.0],["1981-08-31",0.8262,0.8262,0.7751,0.7794,1878400.0],["1981-09-01",0.7794,0.7879,0.7709,0.7879,748800.0],["1981-09-02",0.7879,0.8092,0.7794,0.8092,1167200.0],["1981-09-03",0.8092,0.8134,0.7538,0.7581,800800.0],["1981-09-04",0.7581,0.7921,0.7538,0.7794,775200.0],["1981-09-08",0.7794,0.7921,0.7708,0.7836,641600.0],["1981-09-09",0.7836,0.7964,0.7836,0.7921,532000.0],["1981-09-10",0.7964,0.8305,0.7964,0.8305,1925600.0],["1981-09-11",0.8305,0.8645,0.8262,0.8603,3500000.0],["1981-09-14",0.8603,0.8645,0.8433,0.8645,688000.0],["1981-09-15",0.8475,0.8773,0.8475,0.856,484800.0],["1981-09-16",0.8518,0.8518,0.822,0.8305,724000.0],["1981-09-17",0.8305,0.8475,0.8049,0.8134,1427200.0],["1981-09-18",0.8134,0.8347,0.8092,0.8262,386400.0],["1981-09-21",0.8262,0.8347,0.8134,0.8177,324000.0],["1981-09-22",0.8177,0.8347,0.8049,0.8049,1228000.0],["1981-09-23",0.7964,0.7964,0.7751,0.7921,1213600.0],["1981-09-24",0.7921,0.8049,0.7496,0.7496,1548800.0],["1981-09-25",0.7496,0.7538,0.7197,0.7283,727200.0],["1981-09-28",0.7283,0.7581,0.7155,0.7581,829600.0],["1981-09-29",0.7581,0.7751,0.7538,0.7623,751200.0],["1981-09-30",0.7623,0.7623,0.741,0.7581,623200.0],["1981-10-01",0.7623,0.7879,0.7623,0.7794,1523200.0],["1981-10-02",0.7794,0.8007,0.7666,0.7921,684000.0],["1981-10-05",0.7964,0.8177,0.7964,0.8049,1305600.0],["1981-10-06",0.8049,0.8347,0.7964,0.8347,1592000.0],["1981-10-07",0.839,0.8645,0.839,0.8645,1726400.0],["1981-10-08",0.8645,0.8816,0.856,0.8816,1789600.0],["1981-10-09",0.8835,0.8835,0.8577,0.8706,569600.0],["1981-10-12",0.8706,0.8792,0.832,0.8449,756000.0],["1981-10-13",0.8449,0.8492,0.8063,0.8063,686400.0],["1981-10-14",0.8063,0.8191,0.802,0.8106,327200.0],["1981-10-15",0.8106,0.8449,0.8106,0.8406,565600.0],["1981-10-16",0.8406,0.8449,0.832,0.832,267200.0],["1981-10-19",0.832,0.8363,0.8191,0.8363,352800.0],["1981-10-20",0.8363,0.8534,0.8363,0.8363,760800.0],["1981-10-21",0.8363,0.8492,0.8277,0.832,376800.0],["1981-10-22",0.832,0.8492,0.8148,0.832,348800.0],["1981-10-23",0.832,0.832,0.8234,0.8277,568000.0],["1981-10-26",0.8277,0.8534,0.8234,0.8492,488000.0],["1981-10-27",0.8534,0.8792,0.8534,0.8577,1475200.0],["1981-10-28",0.8577,0.8663,0.8406,0.8406,444800.0],["1981-10-29",0.8406,0.8706,0.832,0.862,556800.0],["1981-10-30",0.862,0.9135,0.8406,0.9006,1302400.0],["1981-11-02",0.9006,0.9221,0.9006,0.9049,1490400.0],["1981-11-03",0.9049,0.9049,0.8835,0.892,1494400.0],["1981-11-04",0.892,0.9006,0.8878,0.9006,1434400.0],["1981-11-05",0.9006,0.9264,0.8963,0.9178,1136800.0],["1981-11-06",0.9178,0.9178,0.8878,0.892,868800.0],["1981-11-09",0.892,0.892,0.8492,0.8577,637600.0],["1981-11-10",0.8663,0.8835,0.8663,0.8792,857600.0],["1981-11-11",0.8792,0.892,0.8749,0.8835,682400.0],["1981-11-12",0.8835,0.9006,0.8835,0.8878,842400.0],["1981-11-13",0.8835,0.8835,0.8492,0.8577,419200.0],["1981-11-16",0.8577,0.8577,0.832,0.8363,230400.0],["1981-11-17",0.8363,0.8449,0.832,0.8363,579200.0],["1981-11-18",0.8363,0.8449,0.8277,0.8277,628000.0],["1981-11-19",0.8277,0.832,0.8106,0.8148,405600.0],["1981-11-20",0.8148,0.8277,0.802,0.8191,569600.0],["1981-11-23",0.8191,0.8234,0.7934,0.7977,613600.0],["1981-11-24",0.7977,0.8148,0.7934,0.8106,443200.0],["1981-11-25",0.8106,0.8492,0.7934,0.802,1503200.0],["1981-11-27",0.802,0.802,0.7934,0.802,652800.0],["1981-11-30",0.802,0.8063,0.7891,0.7977,1006400.0],["1981-12-01",0.7977,0.7977,0.7805,0.7848,590400.0],["1981-12-02",0.7848,0.7891,0.7634,0.7805,871200.0],["1981-12-03",0.7805,0.8063,0.7805,0.802,500000.0],["1981-12-04",0.802,0.8277,0.7977,0.8277,1066400.0],["1981-12-07",0.832,0.8534,0.832,0.8363,1112000.0],["1981-12-08",0.8363,0.8663,0.8234,0.8663,751200.0],["1981-12-09",0.8663,0.9135,0.8663,0.9135,2321600.0],["1981-12-10",0.9092,0.9092,0.892,0.9049,1030400.0],["1981-12-11",0.9049,0.9049,0.8792,0.8835,994400.0],["1981-12-14",0.8792,0.8792,0.8663,0.8663,989600.0],["1981-12-15",0.8663,0.8663,0.8406,0.8449,251200.0],["1981-12-16",0.8449,0.8577,0.8449,0.8577,298400.0],["1981-12-17",0.8663,0.9049,0.8663,0.8963,924800.0],["1981-12-18",0.9006,0.9221,0.9006,0.9049,1174400.0],["1981-12-21",0.9049,0.9092,0.892,0.9006,648800.0],["1981-12-22",0.9006,0.9049,0.8835,0.8835,490400.0],["1981-12-23",0.8835,0.8835,0.862,0.862,330400.0],["1981-12-24",0.862,0.862,0.8534,0.8577,469600.0],["1981-12-28",0.8577,0.8706,0.8577,0.8577,197600.0],["1981-12-29",0.8577,0.8706,0.8534,0.8534,720000.0],["1981-12-30",0.8534,0.8577,0.8363,0.8492,641600.0],["1981-12-31",0.8492,0.8534,0.8406,0.8406,630400.0],["1982-01-04",0.8449,0.8492,0.8406,0.8406,713600.0],["1982-01-05",0.8277,0.8492,0.8063,0.8106,477600.0],["1982-01-06",0.8191,0.8277,0.8063,0.8106,1382400.0],["1982-01-07",0.8106,0.8148,0.802,0.8063,508800.0],["1982-01-08",0.8148,0.8234,0.802,0.802,719200.0],["1982-01-11",0.7977,0.8063,0.7848,0.7848,482400.0],["1982-01-12",0.7781,0.7867,0.7694,0.7824,928800.0],["1982-01-13",0.7867,0.7954,0.7738,0.7738,284800.0],["1982-01-14",0.7824,0.7911,0.7738,0.7781,245600.0],["1982-01-15",0.7867,0.7954,0.7781,0.7781,358400.0],["1982-01-18",0.7824,0.7997,0.7608,0.7911,928800.0],["1982-01-19",0.7867,0.7997,0.7738,0.7781,658400.0],["1982-01-20",0.7781,0.7824,0.7694,0.7738,692800.0],["1982-01-21",0.7911,0.7997,0.7781,0.7867,552800.0],["1982-01-22",0.7867,0.7911,0.7824,0.7867,376000.0],["1982-01-25",0.7738,0.7824,0.7608,0.7694,339200.0],["1982-01-26",0.7651,0.7738,0.7565,0.7608,528000.0],["1982-01-27",0.7997,0.8213,0.7781,0.817,816800.0],["1982-01-28",0.8472,0.8732,0.8213,0.8689,869600.0],["1982-01-29",0.8905,0.9078,0.8732,0.8991,1200800.0],["1982-02-01",0.8991,0.9121,0.8818,0.9034,748000.0],["1982-02-02",0.9207,0.9423,0.8991,0.9294,1016000.0],["1982-02-03",0.9121,0.9251,0.8991,0.8991,465600.0],["1982-02-04",0.8862,0.9078,0.8602,0.8732,488800.0],["1982-02-05",0.8948,0.9078,0.8818,0.8991,433600.0],["1982-02-08",0.8991,0.9078,0.8905,0.8905,360000.0],["1982-02-09",0.8862,0.8905,0.8818,0.8862,325600.0],["1982-02-10",0.8862,0.8905,0.8818,0.8862,294400.0],["1982-02-11",0.8645,0.8905,0.8386,0.8429,458400.0],["1982-02-12",0.83,0.8386,0.8213,0.83,410400.0],["1982-02-16",0.817,0.8256,0.804,0.8256,570400.0],["1982-02-17",0.8343,0.8472,0.8213,0.8429,477600.0],["1982-02-18",0.8343,0.8429,0.8256,0.83,1082400.0],["1982-02-19",0.8386,0.8472,0.8256,0.8472,456800.0],["1982-02-22",0.8386,0.8645,0.8127,0.8256,688800.0],["1982-02-23",0.7954,0.8127,0.7781,0.7954,569600.0],["1982-02-24",0.7911,0.804,0.7738,0.7954,282400.0],["1982-02-25",0.7954,0.804,0.7824,0.7911,588000.0],["1982-02-26",0.7954,0.804,0.7824,0.7954,889600.0],["1982-03-01",0.804,0.817,0.7911,0.7997,630400.0],["1982-03-02",0.8213,0.83,0.8127,0.817,2352800.0],["1982-03-03",0.8127,0.8213,0.804,0.8127,440000.0],["1982-03-04",0.7997,0.8127,0.7867,0.7954,410400.0],["1982-03-05",0.7738,0.7997,0.7435,0.7435,671200.0],["1982-03-08",0.7046,0.7608,0.6484,0.657,2350400.0],["1982-03-09",0.6873,0.7046,0.6657,0.7046,989600.0],["1982-03-10",0.696,0.7262,0.696,0.7089,719200.0],["1982-03-11",0.7305,0.7392,0.7176,0.7262,761600.0],["1982-03-12",0.7305,0.7392,0.7176,0.7176,876000.0],["1982-03-15",0.7176,0.7262,0.7089,0.7089,1026400.0],["1982-03-16",0.7132,0.7176,0.7046,0.7046,288000.0],["1982-03-17",0.7132,0.7219,0.7003,0.7219,398400.0],["1982-03-18",0.7478,0.7608,0.7305,0.7608,732800.0],["1982-03-19",0.7781,0.7867,0.7694,0.7867,426400.0],["1982-03-22",0.8386,0.8645,0.8127,0.8645,686400.0],["1982-03-23",0.8645,0.8775,0.8516,0.8559,874400.0],["1982-03-24",0.8602,0.8645,0.8516,0.8559,1144800.0],["1982-03-25",0.8602,0.8645,0.8516,0.8559,1410400.0],["1982-03-26",0.8429,0.8559,0.83,0.8343,410400.0],["1982-03-29",0.817,0.83,0.7997,0.7997,600800.0],["1982-03-30",0.7997,0.8083,0.7867,0.8083,763200.0],["1982-03-31",0.8256,0.8386,0.8083,0.8343,676000.0],["1982-04-01",0.8256,0.8343,0.817,0.817,688800.0],["1982-04-02",0.8386,0.8516,0.8213,0.8472,932800.0],["1982-04-05",0.8559,0.8732,0.8386,0.8689,1084800.0],["1982-04-06",0.8732,0.8862,0.8559,0.8862,922400.0],["1982-04-07",0.8818,0.8905,0.8732,0.8818,1371200.0],["1982-04-08",0.8732,0.8818,0.8602,0.8602,1180800.0],["1982-04-12",0.8926,0.9144,0.8665,0.91,2178400.0],["1982-04-13",0.9057,0.9144,0.897,0.91,752800.0],["1982-04-14",0.9231,0.9362,0.9057,0.9318,1536800.0],["1982-04-15",0.9536,0.9753,0.9318,0.9753,3088000.0],["1982-04-16",0.9928,1.0232,0.9579,1.0232,5682400.0],["1982-04-19",1.0102,1.0276,0.9928,1.0102,2577600.0],["1982-04-20",1.0015,1.0102,0.9884,0.9928,3318400.0],["1982-04-21",0.9884,1.0015,0.9753,0.9928,2322400.0],["1982-04-22",1.0189,1.0363,1.0015,1.0232,3249600.0],["1982-04-23",1.0232,1.0363,1.0102,1.0145,1695200.0],["1982-04-26",1.0189,1.0276,1.0102,1.0276,1224800.0],["1982-04-27",1.0145,1.0276,1.0015,1.0058,1255200.0],["1982-04-28",1.0102,1.0145,1.0015,1.0145,911200.0],["1982-04-29",1.0015,1.0145,0.984,0.9884,1101600.0],["1982-04-30",0.9928,1.0015,0.9797,1.0015,1598400.0],["1982-05-03",1.0189,1.0363,1.0015,1.0363,1008800.0],["1982-05-04",1.045,1.0537,1.0363,1.0494,2091200.0],["1982-05-05",1.045,1.0494,1.0363,1.0407,1341600.0],["1982-05-06",1.0363,1.0537,1.0145,1.0232,1955200.0],["1982-05-07",1.0058,1.0232,0.984,0.9884,1996000.0],["1982-05-10",0.9666,0.9928,0.9405,0.9405,1532000.0],["1982-05-11",0.9362,0.9536,0.9187,0.9405,4396000.0],["1982-05-12",0.9449,0.9536,0.9318,0.9405,652800.0],["1982-05-13",0.9274,0.9362,0.9187,0.9231,1221600.0],["1982-05-14",0.9231,0.9274,0.9144,0.9187,1179200.0],["1982-05-17",0.9057,0.9144,0.8926,0.8926,1430400.0],["1982-05-18",0.8926,0.9013,0.8839,0.8839,1000000.0],["1982-05-19",0.8795,0.8883,0.8708,0.8839,844000.0],["1982-05-20",0.8752,0.8839,0.8665,0.8752,1020000.0],["1982-05-21",0.8839,0.8883,0.8752,0.8883,237600.0],["1982-05-24",0.9144,0.9274,0.897,0.9274,454400.0],["1982-05-25",0.9318,0.9449,0.9187,0.9231,869600.0],["1982-05-26",0.91,0.9274,0.8883,0.8883,724000.0],["1982-05-27",0.897,0.9057,0.8883,0.8926,788800.0],["1982-05-28",0.897,0.9013,0.8883,0.897,309600.0],["1982-06-01",0.9057,0.9144,0.8926,0.91,505600.0],["1982-06-02",0.9231,0.9318,0.91,0.9231,704000.0],["1982-06-03",0.9274,0.9318,0.9187,0.9187,405600.0],["1982-06-04",0.91,0.9231,0.8926,0.8926,231200.0],["1982-06-07",0.9013,0.9187,0.8839,0.8926,576800.0],["1982-06-08",0.8795,0.8926,0.8665,0.8752,1920000.0],["1982-06-09",0.8534,0.8621,0.8447,0.8491,2104800.0],["1982-06-10",0.8578,0.8708,0.8447,0.8708,1005600.0],["1982-06-11",0.9144,0.9318,0.897,0.9274,1708800.0],["1982-06-14",0.9231,0.9318,0.91,0.9274,675200.0],["1982-06-15",0.9449,0.9579,0.9318,0.9536,1971200.0],["1982-06-16",0.9536,0.9666,0.9405,0.9449,1392000.0],["1982-06-17",0.9492,0.9623,0.9318,0.9579,1086400.0],["1982-06-18",0.9753,0.9928,0.9579,0.9928,923200.0],["1982-06-21",0.984,0.9884,0.9753,0.9753,1160800.0],["1982-06-22",0.9753,0.9928,0.9579,0.9928,846400.0],["1982-06-23",1.0058,1.0276,0.984,1.0232,1060800.0],["1982-06-24",1.0189,1.0407,0.9928,1.0058,1164000.0],["1982-06-25",1.0058,1.0189,0.9928,0.9928,888800.0],["1982-06-28",1.0058,1.0189,0.9884,1.0102,843200.0],["1982-06-29",1.0102,1.0189,1.0015,1.0102,584800.0],["1982-06-30",1.0015,1.0232,0.9753,0.9753,1396000.0],["1982-07-01",0.984,1.0015,0.9623,0.984,903200.0],["1982-07-02",0.9753,0.9884,0.9623,0.9623,938400.0],["1982-07-06",0.9884,1.0102,0.9666,1.0015,968000.0],["1982-07-07",1.0189,1.0363,1.0015,1.0232,1497600.0],["1982-07-08",1.0102,1.0363,0.984,1.0363,1195200.0],["1982-07-09",1.0537,1.0711,1.0363,1.0711,2591200.0],["1982-07-12",1.0555,1.0687,1.038,1.0643,1959200.0],["1982-07-13",1.0643,1.0906,1.0512,1.0687,1598400.0],["1982-07-14",1.0512,1.0687,1.038,1.0643,1959200.0],["1982-07-15",1.0687,1.0862,1.0512,1.0643,1948800.0],["1982-07-16",1.0731,1.0862,1.0599,1.0731,1261600.0],["1982-07-19",1.0993,1.1081,1.0862,1.0993,1871200.0],["1982-07-20",1.1169,1.1388,1.0906,1.13,2384000.0],["1982-07-21",1.1256,1.1388,1.1125,1.1169,1997600.0],["1982-07-22",1.1081,1.1169,1.095,1.0993,967200.0],["1982-07-23",1.0993,1.1037,1.0906,1.0906,457600.0],["1982-07-26",1.095,1.0993,1.0862,1.095,216800.0],["1982-07-27",1.0818,1.0906,1.0687,1.0687,416800.0],["1982-07-28",1.0468,1.0687,1.0205,1.0336,977600.0],["1982-07-29",1.038,1.0512,1.0293,1.0468,1935200.0],["1982-07-30",1.0424,1.0512,1.0336,1.0336,440000.0],["1982-08-02",1.038,1.0512,1.0249,1.0293,1058400.0],["1982-08-03",1.0293,1.0468,1.0074,1.0074,990400.0],["1982-08-04",0.9417,0.9592,0.9241,0.9329,212000.0],["1982-08-05",0.9329,0.9504,0.9154,0.9285,1583200.0],["1982-08-06",0.9373,0.9592,0.9154,0.9198,2604000.0],["1982-08-09",0.9241,0.946,0.9022,0.946,1480800.0],["1982-08-10",0.9504,0.9592,0.9417,0.9504,944000.0],["1982-08-11",0.946,0.9548,0.9373,0.946,532800.0],["1982-08-12",0.946,0.9504,0.9373,0.946,296800.0],["1982-08-13",0.9504,0.9636,0.9373,0.9592,548800.0],["1982-08-16",0.9679,0.9898,0.946,0.946,1281600.0],["1982-08-17",0.9592,0.9811,0.9373,0.9811,1899200.0],["1982-08-18",0.9942,1.0074,0.9811,0.9898,1694400.0],["1982-08-19",0.9855,0.9942,0.9723,0.9811,460000.0],["1982-08-20",1.0249,1.0599,0.9898,1.0424,1403200.0],["1982-08-23",1.0818,1.1125,1.0468,1.0993,2788800.0],["1982-08-24",1.0993,1.1212,1.0774,1.095,2280800.0],["1982-08-25",1.1125,1.13,1.0906,1.1081,1296000.0],["1982-08-26",1.1212,1.1563,1.0818,1.1037,3219200.0],["1982-08-27",1.095,1.1037,1.0862,1.0862,1351200.0],["1982-08-30",1.1212,1.1519,1.0862,1.1519,1054400.0],["1982-08-31",1.1738,1.2001,1.1431,1.1826,2803200.0],["1982-09-01",1.1738,1.1957,1.1475,1.1563,2480000.0],["1982-09-02",1.1869,1.2176,1.1563,1.2132,1740000.0],["1982-09-03",1.2307,1.2483,1.2088,1.2264,5013600.0],["1982-09-07",1.1957,1.2264,1.165,1.1869,1757600.0],["1982-09-08",1.1869,1.2001,1.1738,1.1826,1202400.0],["1982-09-09",1.2088,1.2264,1.1869,1.2088,1372800.0],["1982-09-10",1.1913,1.2045,1.1782,1.1913,972800.0],["1982-09-13",1.1869,1.1957,1.1738,1.1826,1461600.0],["1982-09-14",1.1869,1.1957,1.1738,1.1738,1221600.0],["1982-09-15",1.1563,1.165,1.1431,1.1519,1284800.0],["1982-09-16",1.1607,1.1694,1.1475,1.1519,1642400.0],["1982-09-17",1.1125,1.13,1.0906,1.1081,1832000.0],["1982-09-20",1.1169,1.13,1.1037,1.1212,1078400.0],["1982-09-21",1.1388,1.1519,1.1212,1.1519,1305600.0],["1982-09-22",1.1826,1.2001,1.165,1.1738,1420800.0],["1982-09-23",1.1563,1.1694,1.1388,1.1563,645600.0],["1982-09-24",1.1607,1.1694,1.1519,1.1563,636800.0],["1982-09-27",1.1475,1.1563,1.1344,1.1563,710400.0],["1982-09-28",1.1607,1.1694,1.1475,1.165,684800.0],["1982-09-29",1.1519,1.165,1.1388,1.1475,722400.0],["1982-09-30",1.1388,1.1475,1.1256,1.1388,559200.0],["1982-10-01",1.1256,1.1344,1.1169,1.13,1284800.0],["1982-10-04",1.1344,1.1475,1.1169,1.1475,531200.0],["1982-10-05",1.1694,1.1826,1.1563,1.1782,1186400.0],["1982-10-06",1.2045,1.2351,1.1694,1.2351,1688800.0],["1982-10-07",1.2483,1.2702,1.222,1.2526,2796800.0],["1982-10-08",1.2483,1.2614,1.2351,1.2526,1547200.0],["1982-10-11",1.2702,1.2833,1.2526,1.2745,2868800.0],["1982-10-12",1.2677,1.2897,1.2369,1.2457,1656800.0],["1982-10-13",1.2545,1.2765,1.2236,1.2589,1093600.0],["1982-10-14",1.2457,1.2633,1.2281,1.2281,1672000.0],["1982-10-15",1.1928,1.2192,1.162,1.1752,1448000.0],["1982-10-18",1.1928,1.2104,1.1708,1.206,1748800.0],["1982-10-19",1.2104,1.2281,1.1928,1.2104,1436800.0],["1982-10-20",1.2325,1.2545,1.206,1.2545,963200.0],["1982-10-21",1.2677,1.2853,1.2457,1.2677,2806400.0],["1982-10-22",1.2501,1.2809,1.2148,1.2325,3259200.0],["1982-10-25",1.184,1.1972,1.1708,1.1796,1363200.0],["1982-10-26",1.1664,1.1796,1.1532,1.1796,1652800.0],["1982-10-27",1.1884,1.206,1.1664,1.1928,2252000.0],["1982-10-28",1.184,1.2016,1.162,1.1664,1075200.0],["1982-10-29",1.1532,1.1576,1.1444,1.1532,1271200.0],["1982-11-01",1.1444,1.1532,1.1356,1.1356,1344800.0],["1982-11-02",1.162,1.184,1.1356,1.1664,3164800.0],["1982-11-03",1.2148,1.2589,1.1752,1.2589,2798400.0],["1982-11-04",1.2589,1.2809,1.2236,1.2325,2725600.0],["1982-11-05",1.2148,1.2281,1.2016,1.2148,1283200.0],["1982-11-08",1.1884,1.206,1.1708,1.1752,1956800.0],["1982-11-09",1.2104,1.2325,1.184,1.2104,1804000.0],["1982-11-10",1.1708,1.2104,1.1268,1.1356,2589600.0],["1982-11-11",1.1356,1.1576,1.1136,1.1576,2347200.0],["1982-11-12",1.1312,1.1576,1.1004,1.1092,1555200.0],["1982-11-15",1.0828,1.096,1.0652,1.0696,2586400.0],["1982-11-16",1.052,1.074,1.03,1.0608,1416000.0],["1982-11-17",1.074,1.0916,1.0564,1.0696,2681600.0],["1982-11-18",1.0696,1.0784,1.0564,1.0564,825600.0],["1982-11-19",1.052,1.0652,1.0388,1.0476,1880000.0],["1982-11-22",1.0476,1.052,1.0432,1.0476,1997600.0],["1982-11-23",1.0388,1.0476,1.03,1.03,2461600.0],["1982-11-24",1.03,1.0388,1.0212,1.0388,2575200.0],["1982-11-26",1.0476,1.052,1.0388,1.0432,1500800.0],["1982-11-29",1.052,1.0564,1.0432,1.0564,1736000.0],["1982-11-30",1.074,1.1004,1.0476,1.096,2360800.0],["1982-12-01",1.1356,1.1576,1.1092,1.1444,3401600.0],["1982-12-02",1.1752,1.1928,1.1532,1.1664,3316000.0],["1982-12-03",1.1708,1.1796,1.162,1.1752,2849600.0],["1982-12-06",1.1884,1.2104,1.1664,1.206,1834400.0],["1982-12-07",1.2104,1.2236,1.1972,1.206,3188800.0],["1982-12-08",1.1884,1.206,1.1664,1.1752,823200.0],["1982-12-09",1.1224,1.14,1.1048,1.1224,1325600.0],["1982-12-10",1.1004,1.1356,1.0652,1.074,1325600.0],["1982-12-13",1.1048,1.1136,1.0916,1.1092,1640800.0],["1982-12-14",1.1488,1.1708,1.1224,1.1224,2196000.0],["1982-12-15",1.1004,1.1268,1.074,1.1224,1136000.0],["1982-12-16",1.1224,1.1312,1.1136,1.1312,599200.0],["1982-12-17",1.14,1.1488,1.1268,1.1444,1300800.0],["1982-12-20",1.1576,1.1708,1.1444,1.162,1084800.0],["1982-12-21",1.1708,1.184,1.1576,1.1796,1042400.0],["1982-12-22",1.1708,1.1884,1.1488,1.1532,1303200.0],["1982-12-23",1.1532,1.162,1.14,1.14,517600.0],["1982-12-27",1.1356,1.1444,1.1268,1.1444,912000.0],["1982-12-28",1.1356,1.1576,1.1136,1.118,1036000.0],["1982-12-29",1.1312,1.1444,1.118,1.1444,1104800.0],["1982-12-30",1.14,1.1488,1.1312,1.1488,1045600.0],["1982-12-31",1.1576,1.162,1.1488,1.162,256800.0],["1983-01-03",1.1752,1.1972,1.1488,1.1488,1172000.0],["1983-01-04",1.1444,1.1532,1.1312,1.1532,1153600.0],["1983-01-05",1.1444,1.1532,1.1356,1.1532,700000.0],["1983-01-06",1.1488,1.162,1.1356,1.1576,1460800.0],["1983-01-07",1.1488,1.162,1.1356,1.1444,1706400.0],["1983-01-10",1.1224,1.1444,1.1004,1.1092,1493600.0],["1983-01-11",1.1023,1.1156,1.0846,1.1067,3602400.0],["1983-01-12",1.1466,1.1864,1.1067,1.1731,3368000.0],["1983-01-13",1.2085,1.2307,1.182,1.2174,3744000.0],["1983-01-14",1.244,1.2528,1.2351,1.2528,3125600.0],["1983-01-17",1.275,1.2927,1.2572,1.2572,1640800.0],["1983-01-18",1.2661,1.2838,1.244,1.2661,2132000.0],["1983-01-19",1.2528,1.275,1.2307,1.2395,751200.0],["1983-01-20",1.2484,1.2572,1.2395,1.2572,785600.0],["1983-01-21",1.244,1.2572,1.2263,1.2528,977600.0],["1983-01-24",1.244,1.2794,1.2085,1.2351,1400000.0],["1983-01-25",1.2395,1.2528,1.2263,1.2528,939200.0],["1983-01-26",1.2395,1.2528,1.2263,1.2263,702400.0],["1983-01-27",1.2351,1.244,1.2218,1.2395,700800.0],["1983-01-28",1.275,1.3015,1.2484,1.3015,2712800.0],["1983-01-31",1.3192,1.3458,1.2882,1.3458,2191200.0],["1983-02-01",1.3236,1.3414,1.3015,1.3192,5599200.0],["1983-02-02",1.3148,1.3325,1.2971,1.3104,2914400.0],["1983-02-03",1.3369,1.3591,1.3148,1.3458,1987200.0],["1983-02-04",1.3901,1.3989,1.3812,1.3901,3224800.0],["1983-02-07",1.4122,1.4255,1.3945,1.4078,3821600.0],["1983-02-08",1.4078,1.4166,1.3989,1.4033,1688000.0],["1983-02-09",1.4387,1.4653,1.4078,1.4565,3628000.0],["1983-02-10",1.4742,1.5007,1.4432,1.4874,3558400.0],["1983-02-11",1.4786,1.514,1.4432,1.4565,2014400.0],["1983-02-14",1.483,1.5052,1.4565,1.5007,1629600.0],["1983-02-15",1.514,1.5317,1.4963,1.5096,2264000.0],["1983-02-16",1.5229,1.5317,1.5096,1.5229,1852000.0],["1983-02-17",1.4963,1.5184,1.4742,1.5096,1123200.0],["1983-02-18",1.483,1.5007,1.4653,1.4919,1388800.0],["1983-02-22",1.4786,1.4963,1.4609,1.4697,959200.0],["1983-02-23",1.4874,1.5052,1.4653,1.5007,2348800.0],["1983-02-24",1.5184,1.5317,1.5007,1.5273,1739200.0],["1983-02-25",1.5096,1.545,1.4697,1.4742,1271200.0],["1983-02-28",1.4742,1.4919,1.452,1.4874,940000.0],["1983-03-01",1.514,1.5273,1.4963,1.5229,1074400.0],["1983-03-02",1.5096,1.5229,1.4963,1.4963,1520800.0],["1983-03-03",1.5052,1.5184,1.4919,1.5096,1280000.0],["1983-03-04",1.4963,1.5052,1.4874,1.4963,1036800.0],["1983-03-07",1.4874,1.4963,1.4742,1.483,608000.0],["1983-03-08",1.4786,1.483,1.4697,1.4742,820800.0],["1983-03-09",1.4919,1.514,1.4697,1.5096,771200.0],["1983-03-10",1.5317,1.5538,1.5096,1.5361,1630400.0],["1983-03-11",1.5273,1.545,1.5096,1.5096,724000.0],["1983-03-14",1.4963,1.5096,1.4786,1.4786,892800.0],["1983-03-15",1.4565,1.4786,1.4343,1.4565,656000.0],["1983-03-16",1.4653,1.4786,1.452,1.4565,695200.0],["1983-03-17",1.4122,1.4387,1.3856,1.421,1481600.0],["1983-03-18",1.4432,1.4697,1.4166,1.4653,773600.0],["1983-03-21",1.4742,1.4919,1.452,1.4786,426400.0],["1983-03-22",1.4874,1.4963,1.4786,1.4963,449600.0],["1983-03-23",1.5052,1.5361,1.4963,1.5317,1425600.0],["1983-03-24",1.5317,1.5804,1.5229,1.576,2981600.0],["1983-03-25",1.6158,1.6557,1.5804,1.6335,2609600.0],["1983-03-28",1.6247,1.6335,1.5937,1.6114,1707200.0],["1983-03-29",1.6025,1.607,1.5848,1.5937,553600.0],["1983-03-30",1.5848,1.5937,1.5848,1.5848,977600.0],["1983-03-31",1.5804,1.5893,1.514,1.5317,729600.0],["1983-04-04",1.5229,1.5538,1.4874,1.4963,1130400.0],["1983-04-05",1.5052,1.5184,1.4786,1.4874,1643200.0],["1983-04-06",1.4874,1.5007,1.4697,1.4874,2144800.0],["1983-04-07",1.4963,1.4963,1.4697,1.4786,740000.0],["1983-04-08",1.4874,1.514,1.4653,1.514,1047200.0],["1983-04-11",1.5671,1.5937,1.5361,1.5937,734400.0],["1983-04-12",1.5848,1.6026,1.5536,1.5759,1010400.0],["1983-04-13",1.5714,1.5848,1.5625,1.5759,954400.0],["1983-04-14",1.567,1.5937,1.5581,1.5848,774400.0],["1983-04-15",1.5937,1.6159,1.5848,1.6159,1510400.0],["1983-04-18",1.7406,1.7584,1.7094,1.7183,3403200.0],["1983-04-19",1.705,1.7094,1.6783,1.6961,1520800.0],["1983-04-20",1.6827,1.7361,1.6827,1.7094,6404800.0],["1983-04-21",1.7094,1.7139,1.6694,1.6827,2285600.0],["1983-04-22",1.6738,1.705,1.6694,1.6961,1363200.0],["1983-04-25",1.7005,1.7139,1.6827,1.6961,1776000.0],["1983-04-26",1.7139,1.7539,1.6738,1.7539,2827200.0],["1983-04-27",1.7762,1.7985,1.7495,1.7584,2564000.0],["1983-04-28",1.7851,1.8029,1.7629,1.8029,1479200.0],["1983-04-29",1.8029,1.8163,1.7851,1.794,1256800.0],["1983-05-02",1.7851,1.8074,1.7629,1.8029,1458400.0],["1983-05-03",1.7896,1.794,1.7005,1.7718,2004800.0],["1983-05-04",1.7896,1.8118,1.7673,1.7985,1520800.0],["1983-05-05",1.7851,1.8163,1.7539,1.7762,1404800.0],["1983-05-06",1.7851,1.8118,1.7673,1.7673,2191200.0],["1983-05-09",1.7584,1.7807,1.7584,1.7762,1148000.0],["1983-05-10",1.7762,1.8074,1.7673,1.794,1694400.0],["1983-05-11",1.8074,1.8341,1.794,1.8296,1879200.0],["1983-05-12",1.8786,1.883,1.8296,1.8341,1154400.0],["1983-05-13",1.843,1.843,1.8074,1.8163,1412000.0],["1983-05-16",1.7896,1.7896,1.7361,1.7673,816800.0],["1983-05-17",1.7584,1.7762,1.7361,1.7718,888800.0],["1983-05-18",1.7807,1.8074,1.7584,1.7629,1312000.0],["1983-05-19",1.7584,1.7584,1.7272,1.7317,1711200.0],["1983-05-20",1.7183,1.7361,1.6961,1.7183,2647200.0],["1983-05-23",1.6916,1.745,1.6827,1.745,1588000.0],["1983-05-24",1.7584,1.7584,1.7272,1.7406,1100800.0],["1983-05-25",1.745,1.7851,1.745,1.7807,1534400.0],["1983-05-26",1.7985,1.8786,1.7985,1.8786,3204000.0],["1983-05-27",1.883,1.8875,1.8519,1.8519,1659200.0],["1983-05-31",1.8341,1.8786,1.8296,1.8652,1177600.0],["1983-06-01",1.8608,1.9098,1.8608,1.9053,728000.0],["1983-06-02",1.9142,1.9587,1.9098,1.9587,2268000.0],["1983-06-03",1.9721,1.9765,1.9409,1.9454,1702400.0],["1983-06-06",1.9454,1.9721,1.9454,1.9587,728000.0],["1983-06-07",1.9587,1.9587,1.9142,1.9142,703200.0],["1983-06-08",1.8964,1.9098,1.8919,1.9009,1582400.0],["1983-06-09",1.8964,1.9231,1.8964,1.9231,521600.0],["1983-06-10",1.9276,1.9454,1.9053,1.9231,1132000.0],["1983-06-13",1.9365,1.9543,1.932,1.9454,1008800.0],["1983-06-14",1.9543,1.9943,1.9543,1.9854,1239200.0],["1983-06-15",1.9899,1.9899,1.9587,1.981,1844000.0],["1983-06-16",1.9899,2.021,1.981,2.0121,1412800.0],["1983-06-17",2.0077,2.0255,1.9854,2.0032,686400.0],["1983-06-20",1.9988,2.0166,1.9943,2.0166,605600.0],["1983-06-21",2.0077,2.0166,1.9943,2.0032,366400.0],["1983-06-22",2.0032,2.0166,1.9854,1.9943,772000.0],["1983-06-23",2.0032,2.0166,1.9899,1.9899,633600.0],["1983-06-24",1.9587,1.9854,1.9587,1.9587,610400.0],["1983-06-27",1.9498,1.9498,1.9053,1.9231,1030400.0],["1983-06-28",1.9231,1.9276,1.8875,1.8875,2393600.0],["1983-06-29",1.883,1.9053,1.883,1.8875,710400.0],["1983-06-30",1.8964,1.9231,1.8964,1.9231,816800.0],["1983-07-01",1.9231,1.9721,1.9231,1.9632,274400.0],["1983-07-05",1.9498,1.9587,1.9187,1.9187,562400.0],["1983-07-06",1.9231,1.9498,1.9231,1.9365,2433600.0],["1983-07-07",1.9276,1.9409,1.9231,1.9276,788800.0],["1983-07-08",1.9276,1.932,1.9053,1.9098,2232000.0],["1983-07-11",1.9187,1.9455,1.9187,1.9321,555200.0],["1983-07-12",1.9321,1.9411,1.8963,1.9008,825600.0],["1983-07-13",1.9053,1.9053,1.8784,1.8874,1176000.0],["1983-07-14",1.8963,1.9008,1.8784,1.8829,662400.0],["1983-07-15",1.8829,1.8874,1.8606,1.865,985600.0],["1983-07-18",1.8427,1.8427,1.8069,1.8248,747200.0],["1983-07-19",1.8337,1.8784,1.8293,1.8606,560800.0],["1983-07-20",1.8874,1.9411,1.8874,1.9411,882400.0],["1983-07-21",1.959,1.9813,1.9187,1.9321,1102400.0],["1983-07-22",1.9232,1.9321,1.9098,1.9276,489600.0],["1983-07-25",1.9187,1.9724,1.9053,1.9634,645600.0],["1983-07-26",1.9768,2.0216,1.9679,2.0171,1088800.0],["1983-07-27",2.0395,2.0395,1.9858,1.9992,1016000.0],["1983-07-28",1.9992,2.0171,1.95,1.9545,597600.0],["1983-07-29",1.9634,1.9679,1.9142,1.9187,780800.0],["1983-08-01",1.9142,1.9276,1.9008,1.9142,441600.0],["1983-08-02",1.9232,1.9276,1.9053,1.9232,940000.0],["1983-08-03",1.9142,1.9411,1.9142,1.9366,834400.0],["1983-08-04",1.9411,1.95,1.8516,1.9053,1884800.0],["1983-08-05",1.9098,1.9411,1.9098,1.9142,2245600.0],["1983-08-08",1.9053,1.9053,1.8382,1.8382,715200.0],["1983-08-09",1.8293,1.8695,1.8293,1.8695,1863200.0],["1983-08-10",1.865,1.9187,1.8471,1.9142,837600.0],["1983-08-11",1.9232,1.9276,1.9053,1.9098,688800.0],["1983-08-12",1.9142,1.959,1.9142,1.9366,856800.0],["1983-08-15",1.9634,1.9634,1.9366,1.95,721600.0],["1983-08-16",1.9411,1.9411,1.8963,1.9053,1572000.0],["1983-08-17",1.9098,1.9276,1.9098,1.9276,587200.0],["1983-08-18",1.9276,1.9455,1.8919,1.9053,2412000.0],["1983-08-19",1.8963,1.8963,1.8606,1.865,605600.0],["1983-08-22",1.874,1.8829,1.8248,1.8248,1428800.0],["1983-08-23",1.8158,1.8158,1.7443,1.7577,4608800.0],["1983-08-24",1.7443,1.7845,1.7353,1.7353,1034400.0],["1983-08-25",1.7264,1.7264,1.6325,1.6772,4251200.0],["1983-08-26",1.6817,1.704,1.6727,1.6906,1088800.0],["1983-08-29",1.6817,1.6951,1.6727,1.6951,1581600.0],["1983-08-30",1.6995,1.7219,1.6995,1.7174,1389600.0],["1983-08-31",1.7174,1.7398,1.7085,1.7085,1356800.0],["1983-09-01",1.713,1.7532,1.7085,1.7487,2344800.0],["1983-09-02",1.8427,1.8427,1.7532,1.8114,2551200.0],["1983-09-06",1.8427,1.8874,1.8427,1.8695,2480000.0],["1983-09-07",1.8516,2.0305,1.8337,1.9008,4440000.0],["1983-09-08",1.8919,1.8963,1.8784,1.8784,822400.0],["1983-09-09",1.8874,1.8874,1.8471,1.8471,727200.0],["1983-09-12",1.8784,1.9053,1.8024,1.8248,1172800.0],["1983-09-13",1.8248,1.8427,1.8069,1.8382,1312000.0],["1983-09-14",1.8382,1.8606,1.8382,1.8606,2164000.0],["1983-09-15",1.8874,1.8874,1.8516,1.8516,967200.0],["1983-09-16",1.874,1.9053,1.8606,1.8919,834400.0],["1983-09-19",1.9142,1.9455,1.9142,1.9455,2524000.0],["1983-09-20",1.9679,1.9992,1.9679,1.9813,2992800.0],["1983-09-21",1.9813,1.9858,1.9679,1.9679,904000.0],["1983-09-22",1.9679,1.9947,1.959,1.9813,753600.0],["1983-09-23",1.9858,1.9903,1.9679,1.9768,2189600.0],["1983-09-26",1.9858,1.9992,1.959,1.9768,478400.0],["1983-09-27",1.9679,1.9679,1.9232,1.9411,653600.0],["1983-09-28",1.9232,1.9276,1.9098,1.9098,449600.0],["1983-09-29",1.9098,1.9321,1.9008,1.9008,739200.0],["1983-09-30",1.9008,1.9187,1.8874,1.9187,907200.0],["1983-10-03",1.9098,1.9142,1.8874,1.8874,518400.0],["1983-10-04",1.8784,1.9232,1.8784,1.9053,479200.0],["1983-10-05",1.9142,1.9276,1.9008,1.9276,454400.0],["1983-10-06",1.9679,1.9992,1.9679,1.9947,1201600.0],["1983-10-07",2.0171,2.026,2.0037,2.0037,1707200.0],["1983-10-10",2.0037,2.0395,1.9858,2.0395,617600.0],["1983-10-11",2.044,2.044,1.9945,2.0035,1191200.0],["1983-10-12",1.9945,2.0125,1.9766,1.9945,711200.0],["1983-10-13",2.0035,2.0125,1.9811,1.9945,364000.0],["1983-10-14",2.0035,2.0215,1.9945,2.017,610400.0],["1983-10-17",2.017,2.0305,2.0035,2.0305,884800.0],["1983-10-18",2.026,2.026,1.9766,1.9766,1204800.0],["1983-10-19",1.9496,1.9676,1.9182,1.9406,2696800.0],["1983-10-20",1.9406,1.9496,1.9316,1.9406,704000.0],["1983-10-21",1.9496,1.9586,1.9272,1.9361,241600.0],["1983-10-24",1.9316,1.9586,1.9137,1.9496,2156800.0],["1983-10-25",1.9496,1.9586,1.9451,1.9496,464800.0],["1983-10-26",1.9541,1.9541,1.9316,1.9406,456000.0],["1983-10-27",1.9316,1.9586,1.9316,1.9541,623200.0],["1983-10-28",1.9496,1.9541,1.9451,1.9496,465600.0],["1983-10-31",1.9496,1.9586,1.9406,1.9586,924800.0],["1983-11-01",1.9676,2.0125,1.9586,2.0125,778400.0],["1983-11-02",2.0215,2.0395,2.008,2.026,1115200.0],["1983-11-03",2.026,2.0305,1.99,1.9945,552000.0],["1983-11-04",1.9945,2.0035,1.9811,1.9856,1384800.0],["1983-11-07",1.9856,2.0305,1.9856,1.999,632800.0],["1983-11-08",2.008,2.0125,1.9766,1.9811,1494400.0],["1983-11-09",1.9766,2.0035,1.9766,2.0035,1272000.0],["1983-11-10",2.0215,2.0484,2.0215,2.0215,2337600.0],["1983-11-11",2.0215,2.0934,2.0215,2.0889,2020000.0],["1983-11-14",2.1203,2.1563,2.1068,2.1203,2731200.0],["1983-11-15",2.1113,2.1158,2.0934,2.0979,1629600.0],["1983-11-16",2.1068,2.1473,2.1023,2.1338,1541600.0],["1983-11-17",2.1338,2.1338,2.1203,2.1248,653600.0],["1983-11-18",2.1203,2.1203,2.0934,2.1023,794400.0],["1983-11-21",2.1068,2.1473,2.1068,2.1428,784000.0],["1983-11-22",2.1473,2.1877,2.1473,2.1742,1408800.0],["1983-11-23",2.1832,2.2102,2.1832,2.2102,988000.0],["1983-11-25",2.2102,2.2191,2.1832,2.2057,1688000.0],["1983-11-28",2.1967,2.1967,2.1518,2.1563,470400.0],["1983-11-29",2.1742,2.1742,2.1203,2.1338,708800.0],["1983-11-30",2.1473,2.1518,2.0934,2.0979,1095200.0],["1983-12-01",2.0979,2.1023,2.0754,2.0799,1006400.0],["1983-12-02",2.0754,2.1113,2.0664,2.1113,1058400.0],["1983-12-05",2.1068,2.1338,2.1068,2.1203,2044000.0],["1983-12-06",2.1113,2.1338,2.1068,2.1068,452000.0],["1983-12-07",2.1113,2.1563,2.1023,2.1563,1564000.0],["1983-12-08",2.1473,2.1607,2.1383,2.1518,914400.0],["1983-12-09",2.1518,2.1518,2.1293,2.1428,564800.0],["1983-12-12",2.1518,2.1518,2.1203,2.1293,768800.0],["1983-12-13",2.1248,2.1383,2.1203,2.1293,715200.0],["1983-12-14",2.1293,2.1383,2.1248,2.1293,1728000.0],["1983-12-15",2.1293,2.1338,2.1158,2.1203,933600.0],["1983-12-16",2.1203,2.1338,2.1113,2.1338,1040000.0],["1983-12-19",2.1293,2.1473,2.1203,2.1248,499200.0],["1983-12-20",2.1203,2.1473,2.0754,2.0754,593600.0],["1983-12-21",2.0664,2.0709,2.044,2.0619,1312800.0],["1983-12-22",2.0619,2.0709,2.0574,2.0619,708000.0],["1983-12-23",2.0799,2.0844,2.0709,2.0799,288800.0],["1983-12-27",2.0844,2.1068,2.0754,2.0979,1660800.0],["1983-12-28",2.0889,2.0979,2.0844,2.0889,621600.0],["1983-12-29",2.0934,2.1113,2.0889,2.0934,707200.0],["1983-12-30",2.0934,2.0979,2.0889,2.0889,310400.0],["1984-01-03",2.0889,2.0979,2.0754,2.0754,2086400.0],["1984-01-04",2.0799,2.0934,2.0754,2.0754,1239200.0],["1984-01-05",2.0844,2.1203,2.0484,2.1023,1925600.0],["1984-01-06",2.0979,2.1248,2.0979,2.1203,1128800.0],["1984-01-09",2.1203,2.1563,2.1113,2.1563,1340000.0],["1984-01-10",2.1607,2.1832,2.1518,2.1563,1603200.0],["1984-01-11",2.1473,2.1518,2.1113,2.1158,685600.0],["1984-01-12",2.1158,2.1158,2.0844,2.0844,886400.0],["1984-01-13",2.0844,2.0934,2.0484,2.0709,1154400.0],["1984-01-16",2.0619,2.0619,2.044,2.044,2676000.0],["1984-01-17",2.0124,2.0259,1.9492,1.9763,2644000.0],["1984-01-18",1.9808,1.9853,1.9086,1.9221,6684800.0],["1984-01-19",1.9266,1.9402,1.9131,1.9131,2840800.0],["1984-01-20",1.9312,1.9853,1.9221,1.9763,2346400.0],["1984-01-23",1.9718,1.9718,1.9402,1.9537,1324000.0],["1984-01-24",1.9582,1.9763,1.9582,1.9582,1480000.0],["1984-01-25",1.9627,1.9718,1.868,1.9086,2138400.0],["1984-01-26",1.9176,1.9266,1.8409,1.8905,1752800.0],["1984-01-27",1.8951,1.9266,1.8951,1.9221,1012800.0],["1984-01-30",1.9357,1.9402,1.8499,1.877,1757600.0],["1984-01-31",1.886,1.9221,1.8815,1.9086,855200.0],["1984-02-01",1.9311,1.9311,1.9041,1.9131,641600.0],["1984-02-02",1.9086,1.9808,1.9041,1.9627,2495200.0],["1984-02-03",1.9672,1.9718,1.9131,1.9176,1393600.0],["1984-02-06",1.8635,1.877,1.8499,1.8544,1634400.0],["1984-02-07",1.8274,1.859,1.7958,1.8409,5503200.0],["1984-02-08",1.8319,1.8364,1.7416,1.7416,1680000.0],["1984-02-09",1.7462,1.8048,1.7371,1.7823,2121600.0],["1984-02-10",1.7958,1.8093,1.7823,1.8003,1261600.0],["1984-02-13",1.7913,1.8048,1.7732,1.7958,445600.0],["1984-02-14",1.7913,1.8048,1.7823,1.8048,422400.0],["1984-02-15",1.8138,1.8274,1.8093,1.8138,2313600.0],["1984-02-16",1.8093,1.8093,1.7913,1.7958,1326400.0],["1984-02-17",1.8003,1.8093,1.7958,1.8003,809600.0],["1984-02-21",1.7913,1.7958,1.7823,1.7823,1149600.0],["1984-02-22",1.7732,1.7777,1.7507,1.7732,4385600.0],["1984-02-23",1.7732,1.7777,1.7416,1.7687,1863200.0],["1984-02-24",1.7868,1.8048,1.7777,1.8048,2060000.0],["1984-02-27",1.8093,1.8274,1.7958,1.8138,4103200.0],["1984-02-28",1.8048,1.8093,1.7597,1.7777,1320000.0],["1984-02-29",1.7868,1.7958,1.7326,1.7326,516800.0],["1984-03-01",1.7281,1.7281,1.6785,1.7055,697600.0],["1984-03-02",1.7146,1.7191,1.6514,1.6514,1742400.0],["1984-03-05",1.6424,1.6424,1.5973,1.6153,2195200.0],["1984-03-06",1.6063,1.6243,1.5927,1.5927,1468000.0],["1984-03-07",1.5882,1.5882,1.516,1.5341,2028800.0],["1984-03-08",1.5251,1.5521,1.5251,1.5521,1347200.0],["1984-03-09",1.5702,1.5792,1.5521,1.5702,2760000.0],["1984-03-12",1.5612,1.6243,1.5612,1.6018,1504800.0],["1984-03-13",1.6063,1.6785,1.6063,1.6604,3996000.0],["1984-03-14",1.6604,1.701,1.6514,1.6514,1255200.0],["1984-03-15",1.6469,1.692,1.6469,1.6604,2444000.0],["1984-03-16",1.6965,1.7236,1.6965,1.7055,2603200.0],["1984-03-19",1.7146,1.7191,1.6785,1.7191,1693600.0],["1984-03-20",1.7146,1.7371,1.7101,1.7281,1379200.0],["1984-03-21",1.7281,1.7462,1.7236,1.7326,1144800.0],["1984-03-22",1.7236,1.7236,1.6604,1.6649,860800.0],["1984-03-23",1.6604,1.6695,1.5973,1.6379,1206400.0],["1984-03-26",1.6243,1.6243,1.5973,1.6153,289600.0],["1984-03-27",1.6243,1.6514,1.6198,1.6288,1392000.0],["1984-03-28",1.6334,1.6695,1.6288,1.6649,332000.0],["1984-03-29",1.674,1.674,1.6424,1.6469,388000.0],["1984-03-30",1.6514,1.6514,1.6243,1.6469,305600.0],["1984-04-02",1.6559,1.6695,1.6424,1.6604,607200.0],["1984-04-03",1.6559,1.6695,1.6469,1.6469,825600.0],["1984-04-04",1.6604,1.674,1.6469,1.6469,488000.0],["1984-04-05",1.6514,1.6604,1.6108,1.6108,1184000.0],["1984-04-06",1.6018,1.6063,1.5927,1.6018,370400.0],["1984-04-09",1.6063,1.6063,1.5882,1.5927,264000.0],["1984-04-10",1.6018,1.6517,1.6018,1.6381,2258400.0],["1984-04-11",1.6472,1.6608,1.6336,1.6336,428800.0],["1984-04-12",1.6336,1.7017,1.6245,1.7017,1234400.0],["1984-04-13",1.6926,1.7334,1.6835,1.7107,1106400.0],["1984-04-16",1.7107,1.7243,1.7062,1.7243,302400.0],["1984-04-17",1.7243,1.7243,1.7107,1.7153,1463200.0],["1984-04-18",1.7198,1.7516,1.7198,1.7425,864000.0],["1984-04-19",1.7425,1.7561,1.7425,1.747,395200.0],["1984-04-23",1.738,1.7516,1.7334,1.7334,352000.0],["1984-04-24",1.738,1.7652,1.7334,1.7606,3191200.0],["1984-04-25",1.7652,1.7879,1.7606,1.7833,668000.0],["1984-04-26",1.7969,1.8106,1.7969,1.7969,736800.0],["1984-04-27",1.8106,1.8378,1.806,1.8287,1259200.0],["1984-04-30",1.8287,1.8287,1.8015,1.8151,600800.0],["1984-05-01",1.8196,1.8287,1.8151,1.8287,621600.0],["1984-05-02",1.8242,1.8423,1.8242,1.8423,501600.0],["1984-05-03",1.8332,1.8514,1.8287,1.8469,1006400.0],["1984-05-04",1.8378,1.8423,1.7969,1.7969,944000.0],["1984-05-07",1.7924,1.7969,1.7788,1.7924,852800.0],["1984-05-08",1.7924,1.8287,1.7924,1.8196,1419200.0],["1984-05-09",1.8242,1.8287,1.8015,1.8106,658400.0],["1984-05-10",1.806,1.8287,1.806,1.8242,1468000.0],["1984-05-11",1.8151,1.8287,1.8015,1.8196,1288800.0],["1984-05-14",1.8242,1.8332,1.8015,1.806,326400.0],["1984-05-15",1.8015,1.8287,1.7969,1.8242,2219200.0],["1984-05-16",1.8242,1.8242,1.8015,1.8015,714400.0],["1984-05-17",1.806,1.8151,1.7879,1.8015,777600.0],["1984-05-18",1.7969,1.8015,1.7833,1.8015,1352000.0],["1984-05-21",1.7969,1.806,1.7788,1.7833,390400.0],["1984-05-22",1.7743,1.7788,1.747,1.7697,467200.0],["1984-05-23",1.7652,1.7652,1.7334,1.7425,528000.0],["1984-05-24",1.7334,1.7334,1.688,1.7062,661600.0],["1984-05-25",1.6971,1.7062,1.6608,1.6744,619200.0],["1984-05-29",1.679,1.679,1.6517,1.6517,780800.0],["1984-05-30",1.6381,1.6472,1.6245,1.6472,640000.0],["1984-05-31",1.6381,1.6472,1.6336,1.6336,700800.0],["1984-06-01",1.6427,1.688,1.6381,1.6835,645600.0],["1984-06-04",1.7062,1.747,1.7062,1.7062,935200.0],["1984-06-05",1.7062,1.7243,1.6971,1.7153,564000.0],["1984-06-06",1.7289,1.7561,1.6971,1.7425,781600.0],["1984-06-07",1.7425,1.7425,1.7243,1.7243,200000.0],["1984-06-08",1.7153,1.7334,1.688,1.7334,828000.0],["1984-06-11",1.7334,1.7425,1.7153,1.7153,400800.0],["1984-06-12",1.7153,1.7153,1.6971,1.7062,356000.0],["1984-06-13",1.7062,1.7334,1.7062,1.7153,833600.0],["1984-06-14",1.7107,1.7697,1.7107,1.7425,934400.0],["1984-06-15",1.7425,1.7697,1.7425,1.7606,1081600.0],["1984-06-18",1.7062,1.7969,1.7062,1.7652,2441600.0],["1984-06-19",1.7788,1.8015,1.7743,1.7969,1366400.0],["1984-06-20",1.7743,1.8151,1.7697,1.8151,2028800.0],["1984-06-21",1.8151,1.8332,1.7969,1.8242,1082400.0],["1984-06-22",1.8106,1.8469,1.7969,1.8378,1856800.0],["1984-06-25",1.8332,1.8469,1.8287,1.8469,921600.0],["1984-06-26",1.8605,1.8877,1.8605,1.8695,1775200.0],["1984-06-27",1.8695,1.8832,1.865,1.8695,2637600.0],["1984-06-28",1.8741,1.8741,1.8605,1.8741,1242400.0],["1984-06-29",1.8832,1.9149,1.8832,1.9059,2536800.0],["1984-07-02",1.9013,1.9195,1.9013,1.9059,968000.0],["1984-07-03",1.9059,1.924,1.9013,1.9059,1285600.0],["1984-07-05",1.9104,1.9104,1.9013,1.9013,1040000.0],["1984-07-06",1.8968,1.9149,1.8877,1.9013,1032000.0],["1984-07-09",1.8922,1.9558,1.8922,1.9467,1348000.0],["1984-07-10",1.9558,1.9832,1.9558,1.9558,2164800.0],["1984-07-11",1.9512,1.9649,1.933,1.9467,756800.0],["1984-07-12",1.9467,1.9649,1.9239,1.9376,1382400.0],["1984-07-13",1.933,1.9649,1.933,1.9604,2204800.0],["1984-07-16",1.9649,1.9649,1.9421,1.9604,811200.0],["1984-07-17",1.9558,1.974,1.9512,1.9695,731200.0],["1984-07-18",1.9604,1.9604,1.9467,1.9604,1248000.0],["1984-07-19",1.9604,1.9649,1.9512,1.9558,1108000.0],["1984-07-20",1.9558,1.9604,1.9421,1.9513,3252000.0],["1984-07-23",1.9513,1.9513,1.9239,1.9376,1231200.0],["1984-07-24",1.9512,1.9695,1.9467,1.9558,1184800.0],["1984-07-25",1.9421,1.9558,1.8874,1.8874,5440000.0],["1984-07-26",1.8783,1.9193,1.851,1.9102,7054400.0],["1984-07-27",1.9011,1.9421,1.8874,1.9376,620000.0],["1984-07-30",1.9467,1.9558,1.9102,1.9285,1376800.0],["1984-07-31",1.9285,1.9421,1.9239,1.933,376000.0],["1984-08-01",1.9467,1.9786,1.9467,1.9695,879200.0],["1984-08-02",2.006,2.088,1.9968,2.0835,2901600.0],["1984-08-03",2.0835,2.161,2.0835,2.1382,4423200.0],["1984-08-06",2.1883,2.1974,2.1701,2.1883,4214400.0],["1984-08-07",2.1701,2.2066,2.1427,2.1974,2488000.0],["1984-08-08",2.2248,2.2248,2.1518,2.1701,4181600.0],["1984-08-09",2.1701,2.2202,2.161,2.2157,3528800.0],["1984-08-10",2.2567,2.2613,2.243,2.243,2693600.0],["1984-08-13",2.2339,2.2385,2.1974,2.2293,1888000.0],["1984-08-14",2.2248,2.2521,2.2248,2.2293,1163200.0],["1984-08-15",2.2385,2.243,2.2339,2.2339,914400.0],["1984-08-16",2.2248,2.2841,2.2202,2.2795,2113600.0],["1984-08-17",2.2704,2.2749,2.2521,2.2658,966400.0],["1984-08-20",2.2521,2.2704,2.243,2.2658,1244800.0],["1984-08-21",2.2613,2.3251,2.2521,2.3251,2142400.0],["1984-08-22",2.3433,2.4026,2.3433,2.3524,3774400.0],["1984-08-23",2.3433,2.3661,2.3296,2.3661,2096000.0],["1984-08-24",2.3661,2.4026,2.3616,2.3935,2363200.0],["1984-08-27",2.3844,2.3889,2.3707,2.3844,999200.0],["1984-08-28",2.3798,2.4117,2.3798,2.4026,1292800.0],["1984-08-29",2.4117,2.4436,2.4117,2.4299,2040800.0],["1984-08-30",2.4254,2.4299,2.3661,2.3844,5211200.0],["1984-08-31",2.3616,2.3707,2.3342,2.3524,1200000.0],["1984-09-04",2.3433,2.3433,2.2704,2.2977,1003200.0],["1984-09-05",2.2886,2.2886,2.2704,2.2841,1667200.0],["1984-09-06",2.3069,2.3524,2.2841,2.3524,943200.0],["1984-09-07",2.3616,2.3616,2.2613,2.2704,1073600.0],["1984-09-10",2.2613,2.3069,2.2339,2.2977,1644800.0],["1984-09-11",2.316,2.3251,2.3069,2.3069,772000.0],["1984-09-12",2.3069,2.3251,2.3069,2.316,234400.0],["1984-09-13",2.3251,2.4345,2.316,2.4254,1580800.0],["1984-09-14",2.4163,2.4527,2.398,2.4391,2007200.0],["1984-09-17",2.4391,2.512,2.4299,2.4938,1514400.0],["1984-09-18",2.4847,2.4938,2.4482,2.4527,789600.0],["1984-09-19",2.4619,2.5439,2.4619,2.512,1335200.0],["1984-09-20",2.512,2.5211,2.5029,2.5211,576000.0],["1984-09-21",2.512,2.5439,2.4482,2.4527,781600.0],["1984-09-24",2.4436,2.4482,2.3251,2.3479,2657600.0],["1984-09-25",2.3433,2.3433,2.2749,2.3069,2073600.0],["1984-09-26",2.2977,2.2977,2.2613,2.2658,2232800.0],["1984-09-27",2.2613,2.2613,2.1792,2.1974,3008000.0],["1984-09-28",2.1883,2.2157,2.1746,2.2157,2059200.0],["1984-10-01",2.1974,2.1974,2.1427,2.1518,2256800.0],["1984-10-02",2.1518,2.1655,2.0971,2.0971,2500000.0],["1984-10-03",2.0926,2.161,2.0789,2.161,2361600.0],["1984-10-04",2.1701,2.2111,2.1473,2.2111,3184800.0],["1984-10-05",2.2202,2.2613,2.2202,2.2521,1521600.0],["1984-10-08",2.2567,2.2932,2.2567,2.2567,1847200.0],["1984-10-09",2.2704,2.2796,2.243,2.243,1170400.0],["1984-10-10",2.243,2.2704,2.2201,2.2567,1618400.0],["1984-10-11",2.2613,2.2842,2.2521,2.275,1665600.0],["1984-10-12",2.2842,2.3162,2.2842,2.3025,1620000.0],["1984-10-15",2.2979,2.3711,2.2979,2.3391,1408000.0],["1984-10-16",2.3437,2.3574,2.3254,2.3345,694400.0],["1984-10-17",2.3254,2.3711,2.3162,2.3666,916000.0],["1984-10-18",2.362,2.394,2.3483,2.3803,897600.0],["1984-10-19",2.4261,2.4398,2.3711,2.3711,1423200.0],["1984-10-22",2.3711,2.3894,2.362,2.3666,720800.0],["1984-10-23",2.3574,2.3711,2.2659,2.2704,1123200.0],["1984-10-24",2.2887,2.3254,2.2887,2.3162,1394400.0],["1984-10-25",2.3071,2.3116,2.2796,2.3071,465600.0],["1984-10-26",2.2887,2.3483,2.2796,2.3391,750400.0],["1984-10-29",2.3437,2.3437,2.3254,2.3299,86400.0],["1984-10-30",2.3345,2.394,2.3345,2.3894,1644800.0],["1984-10-31",2.3894,2.3894,2.3483,2.3528,696000.0],["1984-11-01",2.3483,2.4444,2.3116,2.4215,2367200.0],["1984-11-02",2.449,2.4856,2.4444,2.4764,1812800.0],["1984-11-05",2.4718,2.481,2.4352,2.4535,855200.0],["1984-11-06",2.4444,2.4444,2.4169,2.4352,1372000.0],["1984-11-07",2.4535,2.4535,2.4398,2.4535,1863200.0],["1984-11-08",2.449,2.4535,2.4352,2.4398,802400.0],["1984-11-09",2.449,2.449,2.4032,2.4123,539200.0],["1984-11-12",2.4078,2.4078,2.394,2.4078,238400.0],["1984-11-13",2.4032,2.4123,2.394,2.3986,231200.0],["1984-11-14",2.3849,2.4123,2.3666,2.4032,1359200.0],["1984-11-15",2.4215,2.4215,2.394,2.4078,652000.0],["1984-11-16",2.4169,2.4306,2.3894,2.3894,950400.0],["1984-11-19",2.3711,2.3757,2.3345,2.3757,2616000.0],["1984-11-20",2.3437,2.3437,2.3162,2.3437,1183200.0],["1984-11-21",2.3437,2.4078,2.3345,2.4078,1102400.0],["1984-11-23",2.4169,2.4535,2.4169,2.449,4032800.0],["1984-11-26",2.449,2.449,2.3803,2.3894,478400.0],["1984-11-27",2.3986,2.4444,2.3986,2.4261,2704000.0],["1984-11-28",2.4352,2.4444,2.4169,2.4215,329600.0],["1984-11-29",2.4169,2.4169,2.4078,2.4078,432800.0],["1984-11-30",2.3986,2.4123,2.3986,2.4123,608800.0],["1984-12-03",2.4352,2.4352,2.4169,2.4169,624000.0],["1984-12-04",2.4169,2.4352,2.4169,2.4215,1176000.0],["1984-12-05",2.4261,2.4352,2.3528,2.362,2218400.0],["1984-12-06",2.3574,2.3894,2.3574,2.3757,588800.0],["1984-12-07",2.3849,2.3849,2.3254,2.3437,271200.0],["1984-12-10",2.3345,2.3437,2.2887,2.3071,762400.0],["1984-12-11",2.3071,2.3345,2.2887,2.3345,709600.0],["1984-12-12",2.3345,2.3666,2.3345,2.3483,666400.0],["1984-12-13",2.3391,2.3437,2.3116,2.3116,739200.0],["1984-12-14",2.3071,2.3437,2.3071,2.3162,244000.0],["1984-12-17",2.3299,2.3528,2.3116,2.3528,1528800.0],["1984-12-18",2.362,2.4535,2.362,2.4535,1364800.0],["1984-12-19",2.4627,2.513,2.4535,2.4718,2704800.0],["1984-12-20",2.4718,2.4902,2.4718,2.4902,992800.0],["1984-12-21",2.4535,2.4902,2.4352,2.4902,1196800.0],["1984-12-24",2.4902,2.4902,2.4718,2.4856,249600.0],["1984-12-26",2.4947,2.4993,2.4764,2.4856,823200.0],["1984-12-27",2.4902,2.4993,2.4718,2.4902,620800.0],["1984-12-28",2.4902,2.5176,2.4902,2.5039,368800.0],["1984-12-31",2.513,2.5497,2.513,2.5451,1621600.0],["1985-01-02",2.5497,2.5588,2.5451,2.5542,1171200.0],["1985-01-03",2.5542,2.5634,2.5268,2.5359,2283200.0],["1985-01-04",2.5359,2.5359,2.5085,2.5176,1241600.0],["1985-01-07",2.5268,2.5359,2.4947,2.4993,2015200.0],["1985-01-08",2.5039,2.5268,2.4993,2.5085,1677600.0],["1985-01-09",2.5039,2.5405,2.5039,2.5176,2248800.0],["1985-01-10",2.5222,2.5817,2.5176,2.5817,1384800.0],["1985-01-11",2.6183,2.6366,2.5817,2.6,5292000.0],["1985-01-14",2.6092,2.623,2.5725,2.6184,1584000.0],["1985-01-15",2.623,2.6368,2.6046,2.6138,1896000.0],["1985-01-16",2.6322,2.6781,2.6322,2.6735,1303200.0],["1985-01-17",2.6735,2.6827,2.6551,2.6735,1427200.0],["1985-01-18",2.6827,2.6965,2.6735,2.6919,647200.0],["1985-01-21",2.6873,2.7562,2.6873,2.747,1465600.0],["1985-01-22",2.7516,2.7792,2.7378,2.7792,1169600.0],["1985-01-23",2.7838,2.894,2.7746,2.8756,1913600.0],["1985-01-24",2.8481,2.8481,2.7929,2.7929,1562400.0],["1985-01-25",2.7792,2.8021,2.7378,2.7929,1675200.0],["1985-01-28",2.7929,2.7975,2.747,2.7654,916800.0],["1985-01-29",2.7792,2.8481,2.7746,2.8389,445600.0],["1985-01-30",2.8573,2.8664,2.8021,2.8113,426400.0],["1985-01-31",2.8113,2.8159,2.7929,2.8113,1008000.0],["1985-02-01",2.8021,2.8021,2.7792,2.7929,780000.0],["1985-02-04",2.8021,2.8067,2.7746,2.7746,888000.0],["1985-02-05",2.7838,2.7838,2.7562,2.77,704000.0],["1985-02-06",2.77,2.7746,2.747,2.7562,608000.0],["1985-02-07",2.7516,2.7838,2.747,2.7654,980800.0],["1985-02-08",2.7746,2.8113,2.7654,2.7975,1348800.0],["1985-02-11",2.8113,2.8481,2.7929,2.8481,748000.0],["1985-02-12",2.8481,2.9767,2.8435,2.9767,2004800.0],["1985-02-13",2.9629,3.0869,2.9491,3.0502,3078400.0],["1985-02-14",3.0594,3.0686,2.9813,2.9813,1217600.0],["1985-02-15",2.9813,2.9813,2.9399,2.9399,483200.0],["1985-02-19",2.9537,2.9951,2.9491,2.9721,656000.0],["1985-02-20",2.9721,2.9767,2.9124,2.9216,440000.0],["1985-02-21",2.9216,2.9216,2.8481,2.8664,947200.0],["1985-02-22",2.8619,2.9032,2.8389,2.9032,703200.0],["1985-02-25",2.894,2.8986,2.8527,2.8848,636800.0],["1985-02-26",2.8756,2.9583,2.8664,2.9583,708000.0],["1985-02-27",2.9583,2.9951,2.9308,2.9767,569600.0],["1985-02-28",2.9767,2.9767,2.8848,2.9124,844800.0],["1985-03-01",2.9124,3.0318,2.9124,3.0226,987200.0],["1985-03-04",3.0134,3.0272,2.9767,3.0272,620000.0],["1985-03-05",3.0318,3.0318,2.7746,2.9399,6406400.0],["1985-03-06",2.8756,2.9216,2.8297,2.8389,2919200.0],["1985-03-07",2.8343,2.8389,2.7792,2.7792,1810400.0],["1985-03-08",2.7929,2.8389,2.7838,2.8251,1541600.0],["1985-03-11",2.8297,2.8389,2.8113,2.8113,1465600.0],["1985-03-12",2.8021,2.8159,2.7884,2.7975,1379200.0],["1985-03-13",2.7884,2.8021,2.7286,2.7332,763200.0],["1985-03-14",2.7011,2.7195,2.6735,2.6919,827200.0],["1985-03-15",2.6919,2.6919,2.6092,2.6368,1695200.0],["1985-03-18",2.646,2.6689,2.6276,2.646,1626400.0],["1985-03-19",2.6505,2.6781,2.646,2.6735,1580000.0],["1985-03-20",2.6873,2.6919,2.6781,2.6827,1106400.0],["1985-03-21",2.6827,2.6965,2.6781,2.6919,1130400.0],["1985-03-22",2.6873,2.6919,2.6551,2.6827,1480800.0],["1985-03-25",2.6735,2.6919,2.6551,2.6919,717600.0],["1985-03-26",2.6827,2.7195,2.6735,2.7195,947200.0],["1985-03-27",2.7103,2.7654,2.7103,2.747,606400.0],["1985-03-28",2.7378,2.7516,2.7011,2.7149,472000.0],["1985-03-29",2.7103,2.7149,2.6827,2.6827,511200.0],["1985-04-01",2.6689,2.7103,2.6689,2.7057,839200.0],["1985-04-02",2.7149,2.7149,2.6368,2.6597,1256000.0],["1985-04-03",2.6184,2.6184,2.5541,2.5816,2137600.0],["1985-04-04",2.5495,2.5816,2.4714,2.5127,3135200.0],["1985-04-08",2.453,2.453,2.4163,2.4255,3333600.0],["1985-04-09",2.4347,2.4577,2.4347,2.4439,1821600.0],["1985-04-10",2.4623,2.5269,2.4623,2.5085,2086400.0],["1985-04-11",2.5177,2.5453,2.5131,2.5269,1875200.0],["1985-04-12",2.5361,2.5592,2.5269,2.5361,646400.0],["1985-04-15",2.5453,2.5546,2.5361,2.5361,456000.0],["1985-04-16",2.5361,2.5361,2.4716,2.4854,2225600.0],["1985-04-17",2.49,2.5038,2.4808,2.5038,2033600.0],["1985-04-18",2.5085,2.5085,2.4716,2.4808,1959200.0],["1985-04-19",2.49,2.4946,2.4716,2.4854,559200.0],["1985-04-22",2.5038,2.5453,2.5038,2.5453,639200.0],["1985-04-23",2.5269,2.5592,2.5038,2.5592,1408000.0],["1985-04-24",2.5546,2.6099,2.55,2.5776,631200.0],["1985-04-25",2.5776,2.6007,2.573,2.5868,1730400.0],["1985-04-26",2.5915,2.5915,2.55,2.55,708000.0],["1985-04-29",2.55,2.55,2.4762,2.4854,1071200.0],["1985-04-30",2.4762,2.4854,2.4347,2.4577,1356800.0],["1985-05-01",2.4808,2.55,2.4762,2.5361,1324000.0],["1985-05-02",2.5453,2.5592,2.4716,2.4854,1554400.0],["1985-05-03",2.4762,2.4946,2.4762,2.4854,521600.0],["1985-05-06",2.4854,2.4992,2.4808,2.4854,1918400.0],["1985-05-07",2.4808,2.5177,2.4808,2.5085,1400000.0],["1985-05-08",2.5177,2.5223,2.5038,2.5177,684800.0],["1985-05-09",2.5223,2.5776,2.5177,2.5776,847200.0],["1985-05-10",2.5822,2.6652,2.5822,2.6468,1842400.0],["1985-05-13",2.6514,2.6514,2.6007,2.6053,733600.0],["1985-05-14",2.5961,2.6237,2.5915,2.6191,536000.0],["1985-05-15",2.6099,2.6191,2.5961,2.6053,2072000.0],["1985-05-16",2.6099,2.6145,2.5961,2.6053,536000.0],["1985-05-17",2.6099,2.6191,2.5961,2.6099,1497600.0],["1985-05-20",2.6191,2.6514,2.6191,2.6422,1579200.0],["1985-05-21",2.6422,2.6422,2.5361,2.5453,2100800.0],["1985-05-22",2.5961,2.6191,2.5453,2.6099,2800800.0],["1985-05-23",2.6237,2.6837,2.6099,2.6652,3142400.0],["1985-05-24",2.6883,2.6929,2.6698,2.6791,1204000.0],["1985-05-28",2.6929,2.7021,2.6652,2.6698,773600.0],["1985-05-29",2.6791,2.6791,2.6606,2.6791,634400.0],["1985-05-30",2.6791,2.6791,2.6468,2.6514,333600.0],["1985-05-31",2.6422,2.6698,2.6422,2.6468,463200.0],["1985-06-03",2.6791,2.6883,2.6606,2.6883,1117600.0],["1985-06-04",2.6883,2.7298,2.6791,2.7252,1192800.0],["1985-06-05",2.7298,2.7621,2.7298,2.7575,1221600.0],["1985-06-06",2.7482,2.7851,2.739,2.7667,1534400.0],["1985-06-07",2.7759,2.7851,2.7298,2.7344,574400.0],["1985-06-10",2.7113,2.7344,2.7021,2.7298,289600.0],["1985-06-11",2.739,2.739,2.716,2.7206,276000.0],["1985-06-12",2.7206,2.7206,2.7067,2.7067,786400.0],["1985-06-13",2.7021,2.7021,2.6837,2.6929,682400.0],["1985-06-14",2.7021,2.7298,2.6975,2.7298,352000.0],["1985-06-17",2.7252,2.7298,2.7113,2.7113,408000.0],["1985-06-18",2.7206,2.7528,2.7206,2.7482,605600.0],["1985-06-19",2.7621,2.7621,2.7206,2.7206,687200.0],["1985-06-20",2.7298,2.7298,2.716,2.7298,786400.0],["1985-06-21",2.7298,2.7436,2.7206,2.7436,433600.0],["1985-06-24",2.7252,2.7667,2.716,2.7575,557600.0],["1985-06-25",2.7667,2.8036,2.7667,2.7759,633600.0],["1985-06-26",2.7805,2.7805,2.7206,2.7482,617600.0],["1985-06-27",2.7436,2.7575,2.7252,2.7298,334400.0],["1985-06-28",2.7298,2.7436,2.7206,2.7436,319200.0],["1985-07-01",2.7575,2.7851,2.7482,2.7851,1149600.0],["1985-07-02",2.8036,2.8635,2.7851,2.8405,820000.0],["1985-07-03",2.8405,2.8773,2.8405,2.8727,1414400.0],["1985-07-05",2.882,2.9142,2.8727,2.905,634400.0],["1985-07-08",2.9096,2.9096,2.8497,2.8589,1015200.0],["1985-07-09",2.8358,2.8589,2.8034,2.8358,666400.0],["1985-07-10",2.845,2.8774,2.8358,2.8774,501600.0],["1985-07-11",2.8959,2.9052,2.8867,2.9005,1358400.0],["1985-07-12",2.9098,2.919,2.9052,2.9144,380000.0],["1985-07-15",2.9144,2.9422,2.9098,2.9237,1210400.0],["1985-07-16",2.9237,2.9468,2.9237,2.9375,620000.0],["1985-07-17",2.9792,2.9884,2.9422,2.9514,1948000.0],["1985-07-18",2.9422,2.956,2.9283,2.9468,936000.0],["1985-07-19",2.9468,2.956,2.9329,2.9375,369600.0],["1985-07-22",2.9375,2.9607,2.9283,2.956,392000.0],["1985-07-23",2.956,2.9792,2.9329,2.9375,751200.0],["1985-07-24",2.9329,2.9329,2.8219,2.8496,1079200.0],["1985-07-25",2.8496,2.882,2.7941,2.7941,1013600.0],["1985-07-26",2.7849,2.808,2.7571,2.7941,1104000.0],["1985-07-29",2.7941,2.8034,2.7571,2.7756,842400.0],["1985-07-30",2.7664,2.7849,2.7386,2.7664,673600.0],["1985-07-31",2.7803,2.8311,2.7803,2.8126,775200.0],["1985-08-01",2.8589,2.882,2.8219,2.8311,931200.0],["1985-08-02",2.8496,2.8496,2.7756,2.8034,2375200.0],["1985-08-05",2.8358,2.8496,2.8311,2.8358,559200.0],["1985-08-06",2.8589,2.8682,2.8126,2.8126,592800.0],["1985-08-07",2.8126,2.8126,2.7803,2.7988,847200.0],["1985-08-08",2.8126,2.845,2.8126,2.8358,387200.0],["1985-08-09",2.845,2.845,2.8219,2.8219,238400.0],["1985-08-12",2.8219,2.8496,2.8173,2.845,576000.0],["1985-08-13",2.8496,2.9005,2.8496,2.9005,1500800.0],["1985-08-14",2.9144,2.9329,2.9144,2.9237,528000.0],["1985-08-15",2.9283,2.9422,2.9283,2.9329,567200.0],["1985-08-16",2.9422,2.9422,2.9144,2.9144,1023200.0],["1985-08-19",2.9052,2.9052,2.8728,2.8959,352000.0],["1985-08-20",2.9052,2.9329,2.8913,2.9144,394400.0],["1985-08-21",2.9144,2.9607,2.9144,2.9607,556000.0],["1985-08-22",2.9514,2.9514,2.9237,2.9329,390400.0],["1985-08-23",2.9237,2.9237,2.9052,2.9052,318400.0],["1985-08-26",2.9144,2.9144,2.882,2.8959,503200.0],["1985-08-27",2.8867,2.9422,2.8867,2.9329,464000.0],["1985-08-28",2.9329,2.956,2.9329,2.9375,564800.0],["1985-08-29",2.956,2.956,2.9237,2.9375,606400.0],["1985-08-30",2.9283,2.9283,2.8774,2.8774,336800.0],["1985-09-03",2.8635,2.8774,2.8543,2.8543,455200.0],["1985-09-04",2.8496,2.8635,2.8404,2.8589,532000.0],["1985-09-05",2.8867,2.9237,2.8774,2.9098,757600.0],["1985-09-06",2.9144,2.9283,2.9144,2.919,548800.0],["1985-09-09",2.9375,2.9607,2.9237,2.956,1502400.0],["1985-09-10",2.9607,2.9607,2.9144,2.9514,1192000.0],["1985-09-11",2.9514,2.9514,2.8728,2.8774,1224000.0],["1985-09-12",2.8682,2.8682,2.7664,2.7849,909600.0],["1985-09-13",2.7756,2.7849,2.7016,2.7155,1608000.0],["1985-09-16",2.7155,2.7155,2.6276,2.6461,2016000.0],["1985-09-17",2.6461,2.6646,2.6045,2.6045,2232800.0],["1985-09-18",2.6045,2.6137,2.586,2.5998,1284000.0],["1985-09-19",2.5998,2.6322,2.5998,2.6276,1083200.0],["1985-09-20",2.6276,2.6739,2.6276,2.6276,749600.0],["1985-09-23",2.6369,2.6507,2.6322,2.6461,288800.0],["1985-09-24",2.6507,2.6554,2.6322,2.6369,623200.0],["1985-09-25",2.6415,2.6415,2.6183,2.6183,1000800.0],["1985-09-26",2.5536,2.5998,2.5536,2.5906,960800.0],["1985-09-30",2.586,2.5906,2.5721,2.5767,356000.0],["1985-10-01",2.5767,2.6369,2.5721,2.6369,394400.0],["1985-10-02",2.6276,2.6507,2.6091,2.6091,430400.0],["1985-10-03",2.6183,2.6276,2.6091,2.6183,441600.0],["1985-10-04",2.6183,2.6183,2.5906,2.5998,532000.0],["1985-10-07",2.5998,2.5998,2.5675,2.5675,652800.0],["1985-10-08",2.5536,2.5536,2.4657,2.4703,1383200.0],["1985-10-09",2.4796,2.4934,2.4796,2.4842,251200.0],["1985-10-10",2.4981,2.4981,2.4842,2.4981,423200.0],["1985-10-11",2.5259,2.5259,2.4934,2.5259,339200.0],["1985-10-14",2.5306,2.5306,2.4981,2.5074,457600.0],["1985-10-15",2.5027,2.5213,2.4702,2.4841,1024000.0],["1985-10-16",2.4841,2.4841,2.4516,2.4702,1121600.0],["1985-10-17",2.4795,2.4981,2.4609,2.4981,2096800.0],["1985-10-18",2.4981,2.5074,2.4841,2.4888,1243200.0],["1985-10-21",2.4981,2.4981,2.4145,2.4191,2436800.0],["1985-10-22",2.3913,2.4191,2.3588,2.4191,2246400.0],["1985-10-23",2.4191,2.4563,2.4191,2.4331,1582400.0],["1985-10-24",2.4424,2.4424,2.4098,2.4098,1256800.0],["1985-10-25",2.4098,2.4145,2.3681,2.3681,1804800.0],["1985-10-28",2.3727,2.3727,2.3402,2.3402,437600.0],["1985-10-29",2.3495,2.3681,2.3448,2.3634,306400.0],["1985-10-30",2.3727,2.3773,2.3588,2.3681,605600.0],["1985-10-31",2.3681,2.3681,2.3031,2.317,596000.0],["1985-11-01",2.317,2.3448,2.317,2.3448,1906400.0],["1985-11-04",2.3448,2.3495,2.3309,2.3309,1409600.0],["1985-11-05",2.3402,2.3959,2.3309,2.3773,917600.0],["1985-11-06",2.3959,2.3959,2.3681,2.3681,872800.0],["1985-11-07",2.3681,2.4006,2.3634,2.3959,1494400.0],["1985-11-08",2.4145,2.4888,2.4145,2.4888,2097600.0],["1985-11-11",2.4888,2.6095,2.4888,2.6002,1724000.0],["1985-11-12",2.6002,2.6002,2.5491,2.5631,3213600.0],["1985-11-13",2.5538,2.5631,2.5399,2.5631,582400.0],["1985-11-14",2.5538,2.5677,2.5445,2.5631,841600.0],["1985-11-15",2.5538,2.5538,2.5074,2.5074,636000.0],["1985-11-18",2.4981,2.4981,2.4423,2.4841,1114400.0],["1985-11-19",2.4795,2.5352,2.4702,2.5306,1123200.0],["1985-11-20",2.5399,2.5491,2.5352,2.5399,416800.0],["1985-11-21",2.5491,2.5724,2.5445,2.5491,1119200.0],["1985-11-22",2.5445,2.5816,2.5352,2.5631,1655200.0],["1985-11-25",2.5631,2.5677,2.5399,2.5631,511200.0],["1985-11-26",2.5631,2.5631,2.5399,2.5445,536000.0],["1985-11-27",2.5399,2.5399,2.5074,2.5352,1530400.0],["1985-11-29",2.5445,2.5538,2.5352,2.5399,363200.0],["1985-12-02",2.5399,2.5399,2.5074,2.5166,744800.0],["1985-12-03",2.5074,2.5074,2.4377,2.4516,2626400.0],["1985-12-04",2.4145,2.4888,2.3959,2.4795,3065600.0],["1985-12-05",2.4888,2.5027,2.4702,2.4749,1864800.0],["1985-12-06",2.4749,2.4888,2.4609,2.4795,1256000.0],["1985-12-09",2.4702,2.5166,2.4656,2.5166,1369600.0],["1985-12-10",2.5259,2.5445,2.4888,2.4981,1828800.0],["1985-12-11",2.4934,2.5074,2.4749,2.4841,1019200.0],["1985-12-12",2.4888,2.5027,2.4795,2.4795,925600.0],["1985-12-13",2.4888,2.5213,2.4841,2.4934,865600.0],["1985-12-16",2.5074,2.5445,2.4888,2.5259,1058400.0],["1985-12-17",2.5306,2.577,2.5259,2.5445,2376800.0],["1985-12-18",2.5399,2.5445,2.4981,2.512,680000.0],["1985-12-19",2.5213,2.5352,2.5166,2.5306,1285600.0],["1985-12-20",2.5259,2.5538,2.5259,2.5538,1542400.0],["1985-12-23",2.5445,2.5491,2.5259,2.5491,246400.0],["1985-12-24",2.5399,2.5491,2.5306,2.5445,209600.0],["1985-12-26",2.5399,2.5491,2.5259,2.5306,223200.0],["1985-12-27",2.5306,2.5399,2.5259,2.5259,268800.0],["1985-12-30",2.5259,2.5538,2.5259,2.5538,524800.0],["1985-12-31",2.5445,2.5584,2.5445,2.5538,233600.0],["1986-01-02",2.5538,2.6188,2.5399,2.5956,844000.0],["1986-01-03",2.5863,2.6281,2.5816,2.6281,1266400.0],["1986-01-06",2.6281,2.6281,2.6002,2.6002,640000.0],["1986-01-07",2.6002,2.6141,2.5909,2.6002,752800.0],["1986-01-08",2.6095,2.6188,2.4888,2.4888,903200.0],["1986-01-09",2.4981,2.5259,2.4888,2.4981,874400.0],["1986-01-10",2.5074,2.5166,2.4423,2.4423,442400.0],["1986-01-13",2.4516,2.4516,2.4191,2.4238,845600.0],["1986-01-14",2.4238,2.4331,2.4098,2.4238,684800.0],["1986-01-15",2.4145,2.4331,2.4051,2.4284,413600.0],["1986-01-16",2.4284,2.4331,2.3958,2.4098,846400.0],["1986-01-17",2.4098,2.4424,2.4098,2.4424,636800.0],["1986-01-20",2.4611,2.5077,2.4424,2.4984,611200.0],["1986-01-21",2.5077,2.5077,2.4517,2.4984,1020000.0],["1986-01-22",2.489,2.5217,2.4797,2.5077,654400.0],["1986-01-23",2.503,2.5217,2.4937,2.517,308000.0],["1986-01-24",2.5077,2.5636,2.5077,2.559,511200.0],["1986-01-27",2.5543,2.5823,2.5356,2.5636,388800.0],["1986-01-28",2.5543,2.5916,2.545,2.5729,1057600.0],["1986-01-29",2.5823,2.6428,2.5729,2.6382,4040800.0],["1986-01-30",2.6475,2.7967,2.6382,2.6568,6316800.0],["1986-01-31",2.6615,2.6755,2.6102,2.6102,810400.0],["1986-02-03",2.5729,2.6382,2.5543,2.6102,2301600.0],["1986-02-04",2.6475,2.6568,2.5636,2.5776,1459200.0],["1986-02-05",2.5776,2.6009,2.5636,2.5869,932000.0],["1986-02-06",2.5869,2.6615,2.5869,2.6522,1952800.0],["1986-02-07",2.6428,2.6941,2.6195,2.6848,1869600.0],["1986-02-10",2.7034,2.7547,2.6988,2.7361,1972000.0],["1986-02-11",2.7361,2.7687,2.7314,2.7454,1592800.0],["1986-02-12",2.7361,2.7501,2.7314,2.7454,655200.0],["1986-02-13",2.7547,2.8013,2.7454,2.7547,3465600.0],["1986-02-14",2.7407,2.7873,2.7314,2.7827,1698400.0],["1986-02-18",2.7827,2.8433,2.7594,2.8246,2813600.0],["1986-02-19",2.8246,2.8246,2.6801,2.6848,1652000.0],["1986-02-20",2.6848,2.7687,2.6662,2.7687,1406400.0],["1986-02-21",2.8153,2.834,2.778,2.7967,3600000.0],["1986-02-24",2.806,2.8106,2.7734,2.792,892000.0],["1986-02-25",2.7873,2.8246,2.7827,2.806,2017600.0],["1986-02-26",2.8013,2.8106,2.7873,2.7967,1396800.0],["1986-02-27",2.806,2.8106,2.778,2.7967,641600.0],["1986-02-28",2.7873,2.8619,2.7734,2.8573,2298400.0],["1986-03-03",2.8619,2.9505,2.8526,2.9272,1216000.0],["1986-03-04",2.9318,2.9785,2.8992,2.9179,2308800.0],["1986-03-05",2.8992,2.9179,2.8899,2.9179,1347200.0],["1986-03-06",2.9272,2.9412,2.8712,2.9039,1024000.0],["1986-03-07",2.8945,2.9272,2.8899,2.9132,918400.0],["1986-03-10",2.9272,2.9458,2.9179,2.9272,1699200.0],["1986-03-11",2.9272,2.9598,2.9179,2.9458,1173600.0],["1986-03-12",2.9551,2.9831,2.9458,2.9645,1256800.0],["1986-03-13",2.9551,2.9738,2.9365,2.9645,905600.0],["1986-03-14",2.9738,2.9738,2.9365,2.9645,720800.0],["1986-03-17",2.9645,2.9691,2.9365,2.9645,718400.0],["1986-03-18",2.9551,3.2441,2.9365,3.1323,3633600.0],["1986-03-19",3.1649,3.1975,3.095,3.095,2732800.0],["1986-03-20",3.039,3.109,2.9924,3.0577,1876800.0],["1986-03-21",3.0857,3.1229,3.0484,3.0484,1784800.0],["1986-03-24",3.0857,3.1975,3.0857,3.1696,1966400.0],["1986-03-25",3.1696,3.2301,3.1323,3.2162,2278400.0],["1986-03-26",3.2348,3.2395,3.1229,3.1229,1304800.0],["1986-03-27",3.1509,3.1975,3.1462,3.1975,857600.0],["1986-03-31",3.1789,3.1882,3.1416,3.1696,530400.0],["1986-04-01",3.1696,3.1696,3.095,3.1229,934400.0],["1986-04-02",3.1136,3.2628,3.0996,3.2395,2009600.0],["1986-04-03",3.2255,3.2814,3.1696,3.2255,1525600.0],["1986-04-04",3.1975,3.2255,3.1416,3.1835,1148800.0],["1986-04-07",3.1462,3.1509,3.0763,3.1462,968000.0],["1986-04-08",3.1556,3.1789,3.1416,3.1789,918400.0],["1986-04-09",3.1882,3.1882,3.1509,3.1835,673600.0],["1986-04-10",3.1929,3.2721,3.1835,3.2255,1323200.0],["1986-04-11",3.2255,3.2535,3.1975,3.2441,537600.0],["1986-04-14",3.2675,3.2675,3.2161,3.2675,417600.0],["1986-04-15",3.2769,3.3376,3.2769,3.2956,856000.0],["1986-04-16",3.3049,3.3049,3.2535,3.2722,763200.0],["1986-04-17",3.2628,3.2909,3.2535,3.2815,433600.0],["1986-04-18",3.2769,3.3096,3.2348,3.2582,722400.0],["1986-04-21",3.2395,3.2722,3.2161,3.2441,291200.0],["1986-04-22",3.2535,3.2535,3.1506,3.174,856800.0],["1986-04-23",3.1693,3.1693,3.1132,3.1413,459200.0],["1986-04-24",3.1413,3.1647,3.1226,3.1647,381600.0],["1986-04-25",3.1787,3.2161,3.16,3.1647,954400.0],["1986-04-28",3.16,3.1787,3.0478,3.0618,1477600.0],["1986-04-29",3.0712,3.0758,3.0198,3.0244,636000.0],["1986-04-30",3.0011,3.0011,2.945,2.9683,1347200.0],["1986-05-01",2.9637,2.9637,2.9076,2.9403,1920000.0],["1986-05-02",2.9356,2.987,2.9263,2.9403,1300000.0],["1986-05-05",2.9309,2.9356,2.8982,2.9216,911200.0],["1986-05-06",2.9403,3.0011,2.9356,2.9824,2108800.0],["1986-05-07",2.9824,3.1787,2.9637,3.0899,3808000.0],["1986-05-08",3.0992,3.0992,3.0151,3.0525,817600.0],["1986-05-09",3.0478,3.1039,3.0291,3.0805,713600.0],["1986-05-12",3.0712,3.1226,3.0478,3.0478,808800.0],["1986-05-13",3.0572,3.0759,3.0011,3.0151,507200.0],["1986-05-14",3.0057,3.0104,2.9543,2.959,528000.0],["1986-05-15",2.9683,2.987,2.9263,2.9356,1109600.0],["1986-05-16",2.9263,2.9263,2.8515,2.8515,792000.0],["1986-05-19",2.8328,2.8374,2.8094,2.8328,1129600.0],["1986-05-20",2.8234,2.8795,2.8141,2.8421,988800.0],["1986-05-21",2.8561,2.8561,2.8187,2.8234,507200.0],["1986-05-22",2.8234,2.9076,2.8234,2.8935,1301600.0],["1986-05-23",2.9029,2.9216,2.8795,2.8795,295200.0],["1986-05-27",2.9076,2.9263,2.8935,2.9076,341600.0],["1986-05-28",2.9263,2.9356,2.8889,2.9216,550400.0],["1986-05-29",2.9169,2.9356,2.9076,2.9216,369600.0],["1986-05-30",2.9216,2.9824,2.9216,2.9637,673600.0],["1986-06-02",2.973,3.0385,2.9637,3.0011,972000.0],["1986-06-03",3.0104,3.0478,3.0104,3.0104,1198400.0],["1986-06-04",3.0198,3.0198,2.959,2.9824,432800.0],["1986-06-05",2.973,2.987,2.9496,2.9824,392000.0],["1986-06-06",2.9917,3.0011,2.8982,2.9076,1119200.0],["1986-06-09",2.9076,2.9076,2.7673,2.8001,1744800.0],["1986-06-10",2.8047,2.8328,2.7954,2.8141,914400.0],["1986-06-11",2.8234,2.9122,2.8234,2.8795,713600.0],["1986-06-12",2.8702,2.8935,2.8328,2.8328,344000.0],["1986-06-13",2.8561,2.8982,2.8421,2.8982,457600.0],["1986-06-16",2.9122,2.9496,2.9076,2.9403,448000.0],["1986-06-17",2.9309,2.9543,2.8935,2.9263,407200.0],["1986-06-18",2.9263,2.9356,2.8842,2.9356,474400.0],["1986-06-19",2.9263,2.9496,2.8842,2.8935,403200.0],["1986-06-20",2.8842,2.8889,2.8608,2.8889,546400.0],["1986-06-23",2.8795,2.8842,2.8281,2.8374,596800.0],["1986-06-24",2.8328,2.9169,2.8141,2.8795,564000.0],["1986-06-25",2.8842,2.8842,2.8234,2.8328,553600.0],["1986-06-26",2.8421,2.8515,2.786,2.8047,719200.0],["1986-06-27",2.8141,2.8608,2.7767,2.8328,656800.0],["1986-06-30",2.8421,2.8702,2.8234,2.8608,447200.0],["1986-07-01",2.8982,2.9029,2.8702,2.8982,1158400.0],["1986-07-02",2.9076,2.9543,2.9076,2.9356,589600.0],["1986-07-03",2.9169,2.9263,2.8982,2.9122,617600.0],["1986-07-07",2.9169,2.9169,2.8141,2.8141,747200.0],["1986-07-08",2.772,2.786,2.7486,2.772,829600.0],["1986-07-09",2.772,2.7954,2.772,2.7767,416800.0],["1986-07-10",2.786,2.8328,2.7486,2.7767,764000.0],["1986-07-11",2.7767,2.7954,2.758,2.7767,351200.0],["1986-07-14",2.7579,2.7673,2.7251,2.7579,260800.0],["1986-07-15",2.7392,2.7579,2.7204,2.7204,724800.0],["1986-07-16",2.7392,2.7485,2.7016,2.7157,1106400.0],["1986-07-17",2.7298,2.7673,2.7204,2.7485,490400.0],["1986-07-18",2.7392,2.7673,2.711,2.7532,886400.0],["1986-07-21",2.7532,2.7532,2.7204,2.7345,350400.0],["1986-07-22",2.7298,2.7579,2.7204,2.7392,376000.0],["1986-07-23",2.7345,2.7345,2.7016,2.7251,339200.0],["1986-07-24",2.7392,2.7861,2.7345,2.7485,751200.0],["1986-07-25",2.7485,2.7579,2.7298,2.7485,440000.0],["1986-07-28",2.7767,2.7767,2.6829,2.6829,1106400.0],["1986-07-29",2.6735,2.6735,2.636,2.636,586400.0],["1986-07-30",2.6453,2.7204,2.6453,2.6547,640000.0],["1986-07-31",2.6641,2.6641,2.636,2.6453,480800.0],["1986-08-01",2.6453,2.7016,2.6453,2.65,496000.0],["1986-08-04",2.6547,2.7298,2.6407,2.6829,426400.0],["1986-08-05",2.6923,2.7251,2.6735,2.6735,664800.0],["1986-08-06",2.6688,2.7016,2.6641,2.6923,266400.0],["1986-08-07",2.6923,2.7063,2.6829,2.6969,375200.0],["1986-08-08",2.6969,2.7063,2.6782,2.7016,749600.0],["1986-08-11",2.6969,2.7579,2.6735,2.7251,1123200.0],["1986-08-12",2.7204,2.7345,2.7016,2.7204,628000.0],["1986-08-13",2.711,2.7579,2.711,2.7298,924800.0],["1986-08-14",2.7392,2.8048,2.7392,2.7626,552800.0],["1986-08-15",2.7814,2.8095,2.7767,2.7954,976800.0],["1986-08-18",2.8142,2.8142,2.7532,2.7532,904000.0],["1986-08-19",2.7485,2.7485,2.711,2.7157,676000.0],["1986-08-20",2.7204,2.7861,2.7204,2.7579,876800.0],["1986-08-21",2.7673,2.7861,2.7392,2.7861,1018400.0],["1986-08-22",2.7767,2.7861,2.7579,2.7861,520800.0],["1986-08-25",2.7767,2.7954,2.7673,2.7767,946400.0],["1986-08-26",2.7767,2.833,2.772,2.8189,1264000.0],["1986-08-27",2.833,2.8517,2.8142,2.8189,675200.0],["1986-08-28",2.8283,2.8377,2.8142,2.8283,531200.0],["1986-08-29",2.8189,2.8611,2.8048,2.8142,1035200.0],["1986-09-02",2.8236,2.8377,2.7392,2.7673,930400.0],["1986-09-03",2.7438,2.7907,2.7438,2.772,608800.0],["1986-09-04",2.7673,2.7907,2.7579,2.7861,516800.0],["1986-09-05",2.7954,2.8095,2.7814,2.7954,1035200.0],["1986-09-08",2.8048,2.8189,2.7954,2.8001,707200.0],["1986-09-09",2.8095,2.833,2.8095,2.8283,691200.0],["1986-09-10",2.8423,2.8517,2.8142,2.8189,1295200.0],["1986-09-11",2.8095,2.8095,2.6688,2.6782,965600.0],["1986-09-12",2.6876,2.6876,2.5703,2.6078,1497600.0],["1986-09-15",2.6172,2.6219,2.5844,2.6219,551200.0],["1986-09-16",2.6031,2.7016,2.5562,2.6641,684000.0],["1986-09-17",2.6641,2.6735,2.636,2.6735,582400.0],["1986-09-18",2.6782,2.6782,2.6172,2.6453,1130400.0],["1986-09-19",2.6547,2.6594,2.6172,2.6266,1045600.0],["1986-09-22",2.6453,2.6829,2.6453,2.6782,1376000.0],["1986-09-23",2.6876,2.7392,2.6876,2.711,712800.0],["1986-09-24",2.7204,2.7298,2.7016,2.7016,497600.0],["1986-09-25",2.7016,2.7063,2.6735,2.6829,775200.0],["1986-09-26",2.6735,2.7157,2.6641,2.7157,386400.0],["1986-09-29",2.7063,2.7063,2.6688,2.6688,190400.0],["1986-09-30",2.6782,2.7016,2.6735,2.6782,320000.0],["1986-10-01",2.6876,2.7016,2.6782,2.6923,587200.0],["1986-10-02",2.7016,2.7016,2.6829,2.6969,182400.0],["1986-10-03",2.7063,2.7204,2.6782,2.711,577600.0],["1986-10-06",2.7016,2.7392,2.6923,2.7392,840800.0],["1986-10-07",2.7485,2.7673,2.7485,2.7532,933600.0],["1986-10-08",2.7673,2.7673,2.7391,2.7673,562400.0],["1986-10-09",2.7673,2.7956,2.7673,2.7721,681600.0],["1986-10-10",2.7673,2.7768,2.7673,2.7673,212800.0],["1986-10-13",2.7768,2.7862,2.7626,2.7673,302400.0],["1986-10-14",2.7768,2.7815,2.7344,2.7485,997600.0],["1986-10-15",2.7485,2.7721,2.7391,2.7626,587200.0],["1986-10-16",2.7673,2.7721,2.7532,2.7673,868000.0],["1986-10-17",2.7579,2.7768,2.7579,2.7673,891200.0],["1986-10-20",2.7673,2.7721,2.7485,2.7721,453600.0],["1986-10-21",2.7721,2.7862,2.7673,2.7768,1033600.0],["1986-10-22",2.7721,2.7815,2.7391,2.7485,1050400.0],["1986-10-23",2.7344,2.7485,2.7015,2.7062,1034400.0],["1986-10-24",2.7062,2.7297,2.7015,2.7015,551200.0],["1986-10-27",2.7015,2.7156,2.6826,2.7015,531200.0],["1986-10-28",2.7109,2.7109,2.6544,2.7109,2256000.0],["1986-10-29",2.7109,2.7109,2.692,2.7109,1082400.0],["1986-10-30",2.7156,2.7579,2.7015,2.7109,1164000.0],["1986-10-31",2.7297,2.7391,2.7156,2.7391,577600.0],["1986-11-03",2.7485,2.8144,2.7485,2.7815,2052800.0],["1986-11-04",2.7862,2.8003,2.7768,2.7815,1585600.0],["1986-11-05",2.7438,2.7673,2.7391,2.7579,601600.0],["1986-11-06",2.7485,2.7579,2.7391,2.7485,425600.0],["1986-11-07",2.7579,2.7579,2.7391,2.7438,212000.0],["1986-11-10",2.7344,2.7391,2.7109,2.725,366400.0],["1986-11-11",2.7344,2.7344,2.7203,2.7344,321600.0],["1986-11-12",2.7391,2.7721,2.7297,2.7721,656000.0],["1986-11-13",2.7626,2.7768,2.7485,2.7579,484000.0],["1986-11-14",2.7579,2.8521,2.7579,2.8426,1739200.0],["1986-11-17",2.7956,2.8238,2.7956,2.7956,1217600.0],["1986-11-18",2.805,2.8097,2.7156,2.7156,1075200.0],["1986-11-19",2.692,2.7109,2.6873,2.7015,829600.0],["1986-11-20",2.692,2.7391,2.692,2.7391,425600.0],["1986-11-21",2.7344,2.7438,2.7109,2.7438,1087200.0],["1986-11-24",2.7344,2.7485,2.7109,2.7485,757600.0],["1986-11-25",2.7391,2.7485,2.725,2.7485,482400.0],["1986-11-26",2.7579,2.7956,2.7485,2.7862,1191200.0],["1986-11-28",2.7862,2.7956,2.7768,2.7862,734400.0],["1986-12-01",2.7909,2.8238,2.7626,2.8144,1876800.0],["1986-12-02",2.8191,2.8379,2.805,2.8332,2645600.0],["1986-12-03",2.8285,2.8332,2.8191,2.8285,756000.0],["1986-12-04",2.8191,2.8332,2.7956,2.7956,795200.0],["1986-12-05",2.7956,2.805,2.7673,2.7768,622400.0],["1986-12-08",2.7673,2.7768,2.7203,2.7673,986400.0],["1986-12-09",2.7768,2.7862,2.7532,2.7626,476000.0],["1986-12-10",2.7532,2.7815,2.7438,2.7768,799200.0],["1986-12-11",2.7768,2.7815,2.7297,2.7438,1281600.0],["1986-12-12",2.7485,2.7485,2.7203,2.7203,778400.0],["1986-12-15",2.7109,2.7109,2.6732,2.692,595200.0],["1986-12-16",2.692,2.7109,2.6826,2.6968,2091200.0],["1986-12-17",2.7015,2.7015,2.6073,2.6262,1876000.0],["1986-12-18",2.6167,2.6356,2.5885,2.6214,638400.0],["1986-12-19",2.6309,2.6309,2.5509,2.6309,1821600.0],["1986-12-22",2.6214,2.6214,2.5414,2.5509,851200.0],["1986-12-23",2.5603,2.6262,2.5556,2.5979,1043200.0],["1986-12-24",2.5979,2.6167,2.5885,2.5932,664000.0],["1986-12-26",2.5932,2.6167,2.5932,2.6073,282400.0],["1986-12-29",2.6073,2.612,2.5838,2.5979,491200.0],["1986-12-30",2.5885,2.5885,2.5509,2.5603,505600.0],["1986-12-31",2.5556,2.5697,2.532,2.5509,769600.0],["1987-01-02",2.5603,2.6356,2.5603,2.6356,548000.0],["1987-01-05",2.6544,2.7862,2.645,2.7862,1215200.0],["1987-01-06",2.7768,2.7909,2.7438,2.7579,1155200.0],["1987-01-07",2.7485,2.7673,2.7391,2.7438,931200.0],["1987-01-08",2.7485,2.7815,2.7485,2.7815,928000.0],["1987-01-09",2.7626,2.7768,2.7438,2.7626,852000.0],["1987-01-12",2.8051,2.8146,2.7626,2.8051,837600.0],["1987-01-13",2.8146,2.8288,2.7957,2.8288,805600.0],["1987-01-14",2.8476,2.8807,2.8476,2.8713,1876000.0],["1987-01-15",2.8901,2.8996,2.8335,2.8618,1092800.0],["1987-01-16",2.8618,2.9043,2.8335,2.8429,965600.0],["1987-01-19",2.8429,2.8524,2.8004,2.824,485600.0],["1987-01-20",2.8335,2.8429,2.8193,2.8429,1071200.0],["1987-01-21",2.8335,2.8524,2.824,2.8335,1115200.0],["1987-01-22",2.8335,2.8949,2.8335,2.8807,1002400.0],["1987-01-23",2.9043,2.909,2.824,2.8429,1388800.0],["1987-01-26",2.8335,2.8335,2.7815,2.824,397600.0],["1987-01-27",2.8288,2.8524,2.8146,2.8193,705600.0],["1987-01-28",2.8288,2.8335,2.8051,2.8288,392800.0],["1987-01-29",2.8288,2.8288,2.7768,2.7863,480800.0],["1987-01-30",2.7957,2.7957,2.7768,2.7957,158400.0],["1987-02-02",2.8051,2.8288,2.8051,2.8051,292800.0],["1987-02-03",2.8146,2.8288,2.7674,2.7674,416800.0],["1987-02-04",2.7721,2.8193,2.7674,2.8193,668000.0],["1987-02-05",2.8193,2.824,2.7579,2.8051,798400.0],["1987-02-06",2.8051,2.8429,2.8051,2.8193,1030400.0],["1987-02-09",2.8335,2.8335,2.7957,2.8051,584800.0],["1987-02-10",2.7957,2.7957,2.7437,2.7579,394400.0],["1987-02-11",2.7579,2.7721,2.7343,2.7674,890400.0],["1987-02-12",2.7674,2.7674,2.7343,2.7437,720000.0],["1987-02-13",2.739,2.8335,2.7343,2.7626,891200.0],["1987-02-17",2.7721,2.8099,2.7626,2.8004,481600.0],["1987-02-18",2.8146,2.824,2.7815,2.7957,541600.0],["1987-02-19",2.7957,2.8618,2.791,2.8476,1311200.0],["1987-02-20",2.8382,2.8996,2.8382,2.8996,1493600.0],["1987-02-23",2.8901,2.8901,2.8335,2.8854,873600.0],["1987-02-24",2.8713,2.9043,2.8618,2.8949,791200.0],["1987-02-25",2.8996,2.9846,2.8949,2.9752,1837600.0],["1987-02-26",2.9657,2.9752,2.9374,2.9704,1667200.0],["1987-02-27",2.9846,2.9846,2.9515,2.9752,696800.0],["1987-03-02",2.9657,2.9799,2.9279,2.9468,930400.0],["1987-03-03",2.9279,2.9563,2.9185,2.9374,584000.0],["1987-03-04",2.9374,2.9657,2.9326,2.9563,1216000.0],["1987-03-05",2.9468,2.9751,2.9421,2.9421,424800.0],["1987-03-06",2.9374,2.961,2.8901,2.961,608800.0],["1987-03-09",2.9563,2.9563,2.8901,2.909,432000.0],["1987-03-10",2.9185,2.9326,2.909,2.909,1240000.0],["1987-03-11",2.909,2.9232,2.8618,2.8854,636000.0],["1987-03-12",2.876,2.909,2.8713,2.8996,444800.0],["1987-03-13",2.909,2.9232,2.8949,2.909,245600.0],["1987-03-16",2.909,2.909,2.8713,2.8901,615200.0],["1987-03-17",2.8901,2.8949,2.8807,2.8854,711200.0],["1987-03-18",2.8854,2.8854,2.824,2.8476,960000.0],["1987-03-19",2.8429,2.8476,2.8099,2.8193,694400.0],["1987-03-20",2.8335,2.8807,2.824,2.8807,1368800.0],["1987-03-23",2.8713,2.8901,2.8429,2.8429,684000.0],["1987-03-24",2.8713,2.8713,2.7768,2.7863,1514400.0],["1987-03-25",2.7863,2.791,2.739,2.7626,1999200.0],["1987-03-26",2.7626,2.7815,2.7485,2.7626,2244000.0],["1987-03-27",2.7579,2.7815,2.7296,2.7437,1583200.0],["1987-03-30",2.7343,2.7343,2.6682,2.6776,645600.0],["1987-03-31",2.6871,2.7296,2.6871,2.7154,1915200.0],["1987-04-01",2.706,2.7296,2.6965,2.7296,1046400.0],["1987-04-02",2.7201,2.739,2.6871,2.6965,1005600.0],["1987-04-03",2.706,2.7154,2.6871,2.6965,744800.0],["1987-04-06",2.6965,2.7343,2.6965,2.7343,1683200.0],["1987-04-07",2.7249,2.739,2.7107,2.7107,2711200.0],["1987-04-08",2.7201,2.7201,2.6824,2.6918,1029600.0],["1987-04-09",2.6824,2.6824,2.5974,2.6068,1485600.0],["1987-04-10",2.6162,2.6257,2.5974,2.6162,803200.0],["1987-04-13",2.5878,2.6257,2.5783,2.5878,1064800.0],["1987-04-14",2.5688,2.5688,2.512,2.5309,1101600.0],["1987-04-15",2.5309,2.5357,2.493,2.5215,1095200.0],["1987-04-16",2.5025,2.5594,2.5025,2.5215,771200.0],["1987-04-20",2.5357,2.5404,2.4741,2.5025,580800.0],["1987-04-21",2.493,2.5215,2.4835,2.5215,585600.0],["1987-04-22",2.5215,2.5309,2.4598,2.4598,1369600.0],["1987-04-23",2.5215,2.5499,2.4883,2.493,1844000.0],["1987-04-24",2.4835,2.5309,2.4551,2.5262,1116000.0],["1987-04-27",2.4646,2.4835,2.4409,2.4646,1117600.0],["1987-04-28",2.4551,2.493,2.4124,2.4361,720800.0],["1987-04-29",2.4456,2.4551,2.4172,2.4172,756800.0],["1987-04-30",2.4172,2.4456,2.4172,2.4267,647200.0],["1987-05-01",2.4361,2.4646,2.4219,2.4598,966400.0],["1987-05-04",2.4598,2.4835,2.4456,2.4693,591200.0],["1987-05-05",2.4788,2.5404,2.4788,2.5404,1187200.0],["1987-05-06",2.5404,2.5404,2.493,2.512,940800.0],["1987-05-07",2.512,2.512,2.4456,2.4551,764800.0],["1987-05-08",2.4646,2.4741,2.4267,2.4361,836800.0],["1987-05-11",2.4456,2.5025,2.4314,2.4314,1596800.0],["1987-05-12",2.4267,2.4409,2.4077,2.4314,1810400.0],["1987-05-13",2.4219,2.4219,2.3887,2.4172,580000.0],["1987-05-14",2.4172,2.4172,2.3982,2.4124,376800.0],["1987-05-15",2.3793,2.4077,2.3745,2.3745,920800.0],["1987-05-18",2.3698,2.3745,2.3034,2.3745,1196000.0],["1987-05-19",2.3745,2.3745,2.3129,2.3413,882400.0],["1987-05-20",2.3508,2.3698,2.3177,2.3461,776800.0],["1987-05-21",2.3698,2.384,2.3508,2.3603,633600.0],["1987-05-22",2.3698,2.3887,2.3603,2.384,260800.0],["1987-05-26",2.3935,2.4077,2.365,2.3745,373600.0],["1987-05-27",2.384,2.4835,2.3745,2.4504,911200.0],["1987-05-28",2.4598,2.4693,2.4361,2.4551,876800.0],["1987-05-29",2.4646,2.4646,2.4172,2.4361,576800.0],["1987-06-01",2.4551,2.4693,2.4409,2.4598,1400000.0],["1987-06-02",2.4646,2.4741,2.4267,2.4504,484800.0],["1987-06-03",2.4598,2.4883,2.4504,2.4883,860000.0],["1987-06-04",2.493,2.5309,2.4883,2.5072,959200.0],["1987-06-05",2.4978,2.5167,2.4741,2.493,409600.0],["1987-06-08",2.4835,2.5025,2.4551,2.4741,447200.0],["1987-06-09",2.4741,2.4741,2.4361,2.4551,495200.0],["1987-06-10",2.4456,2.493,2.4172,2.4314,452000.0],["1987-06-11",2.4409,2.4835,2.4409,2.4693,732800.0],["1987-06-12",2.4788,2.5025,2.4646,2.4741,543200.0],["1987-06-15",2.4835,2.4835,2.4409,2.4646,660800.0],["1987-06-16",2.4551,2.4646,2.4361,2.4551,320800.0],["1987-06-17",2.4646,2.4741,2.4551,2.4598,1172000.0],["1987-06-18",2.4646,2.4788,2.4456,2.4788,456000.0],["1987-06-19",2.4883,2.512,2.4504,2.512,1171200.0],["1987-06-22",2.5404,2.5878,2.5404,2.5783,1591200.0],["1987-06-23",2.5783,2.5783,2.5404,2.5594,727200.0],["1987-06-24",2.5404,2.5404,2.5025,2.5215,505600.0],["1987-06-25",2.5215,2.5309,2.5025,2.512,464800.0],["1987-06-26",2.5025,2.5309,2.4835,2.5215,232000.0],["1987-06-29",2.5215,2.5404,2.5215,2.5357,511200.0],["1987-06-30",2.5357,2.5404,2.5072,2.5309,1103200.0],["1987-07-01",2.5357,2.5404,2.5025,2.5025,1325600.0],["1987-07-02",2.512,2.5215,2.5072,2.5167,606400.0],["1987-07-06",2.5167,2.5499,2.5025,2.512,1926400.0],["1987-07-07",2.5025,2.5499,2.493,2.5404,584800.0],["1987-07-08",2.5404,2.5878,2.5404,2.5736,458400.0],["1987-07-09",2.5641,2.6257,2.5546,2.5594,1210400.0],["1987-07-10",2.5688,2.5878,2.5546,2.5783,338400.0],["1987-07-13",2.6354,2.6402,2.5783,2.6354,1646400.0],["1987-07-14",2.6307,2.6735,2.5593,2.6497,1411200.0],["1987-07-15",2.6544,2.6544,2.6164,2.6449,926400.0],["1987-07-16",2.664,2.6687,2.6259,2.6402,426400.0],["1987-07-17",2.6402,2.6449,2.5974,2.6164,859200.0],["1987-07-20",2.5974,2.6069,2.5878,2.5974,408000.0],["1987-07-21",2.5878,2.6307,2.5783,2.5974,645600.0],["1987-07-22",2.6069,2.6164,2.5783,2.5974,364000.0],["1987-07-23",2.5878,2.6021,2.5498,2.5688,361600.0],["1987-07-24",2.5688,2.5688,2.5308,2.545,526400.0],["1987-07-27",2.5355,2.5641,2.5308,2.5641,420800.0],["1987-07-28",2.5974,2.6164,2.5736,2.5831,1236800.0],["1987-07-29",2.5878,2.5974,2.5641,2.5974,669600.0],["1987-07-30",2.6069,2.6069,2.5545,2.5783,805600.0],["1987-07-31",2.5831,2.5878,2.5736,2.5831,495200.0],["1987-08-03",2.5783,2.6402,2.5498,2.6259,1628000.0],["1987-08-04",2.6354,2.702,2.6354,2.6735,3114400.0],["1987-08-05",2.6735,2.6877,2.6544,2.6687,1338400.0],["1987-08-06",2.6735,2.683,2.6544,2.6735,628000.0],["1987-08-07",2.6877,2.6877,2.664,2.6735,864000.0],["1987-08-10",2.683,2.7306,2.6782,2.7258,952000.0],["1987-08-11",2.7353,2.7591,2.7115,2.7353,1730400.0],["1987-08-12",2.7401,2.7639,2.721,2.7401,1086400.0],["1987-08-13",2.7401,2.7734,2.7401,2.7686,727200.0],["1987-08-14",2.7591,2.8114,2.7543,2.7924,890400.0],["1987-08-17",2.7972,2.7972,2.7591,2.7781,762400.0],["1987-08-18",2.7781,2.7829,2.7353,2.7448,1019200.0],["1987-08-19",2.7353,2.7639,2.7258,2.7306,790400.0],["1987-08-20",2.7496,2.7781,2.7258,2.7686,1013600.0],["1987-08-21",2.7496,2.7639,2.7306,2.7401,1089600.0],["1987-08-24",2.7115,2.7258,2.6925,2.6925,888800.0],["1987-08-25",2.702,2.7163,2.6925,2.6925,1155200.0],["1987-08-26",2.683,2.721,2.683,2.683,572800.0],["1987-08-27",2.683,2.6925,2.664,2.6735,720000.0],["1987-08-28",2.683,2.683,2.6354,2.664,498400.0],["1987-08-31",2.6544,2.702,2.6544,2.6925,576000.0],["1987-09-01",2.702,2.7306,2.6782,2.6925,771200.0],["1987-09-02",2.6735,2.6782,2.6259,2.6449,496000.0],["1987-09-03",2.6354,2.664,2.6259,2.6544,564000.0],["1987-09-04",2.6449,2.6592,2.6069,2.6116,287200.0],["1987-09-08",2.6021,2.6116,2.5545,2.6116,353600.0],["1987-09-09",2.5831,2.6116,2.5498,2.5498,696000.0],["1987-09-10",2.5498,2.5878,2.5403,2.5878,1844800.0],["1987-09-11",2.5878,2.6402,2.5783,2.6402,808000.0],["1987-09-14",2.6307,2.6544,2.6021,2.6449,602400.0],["1987-09-15",2.6354,2.6354,2.5974,2.6069,634400.0],["1987-09-16",2.6069,2.6449,2.5974,2.6116,472000.0],["1987-09-17",2.6211,2.6449,2.5783,2.6307,668000.0],["1987-09-18",2.664,2.683,2.6497,2.664,1021600.0],["1987-09-21",2.664,2.683,2.6164,2.6354,447200.0],["1987-09-22",2.6259,2.6877,2.5974,2.683,632800.0],["1987-09-23",2.683,2.683,2.6497,2.6687,490400.0],["1987-09-24",2.6582,2.6773,2.6535,2.6582,579200.0],["1987-09-25",2.6678,2.6868,2.663,2.6725,249600.0],["1987-09-28",2.6725,2.6916,2.6725,2.6773,350400.0],["1987-09-29",2.6725,2.6868,2.6582,2.6725,307200.0],["1987-09-30",2.6773,2.6773,2.6392,2.6487,599200.0],["1987-10-01",2.6535,2.6868,2.6487,2.6868,1840800.0],["1987-10-02",2.6963,2.6963,2.6582,2.6582,786400.0],["1987-10-05",2.6678,2.6678,2.6344,2.6487,1183200.0],["1987-10-06",2.6582,2.6582,2.6201,2.6201,563200.0],["1987-10-07",2.6201,2.6201,2.582,2.6058,548800.0],["1987-10-08",2.5963,2.6106,2.5534,2.6011,748800.0],["1987-10-09",2.5485,2.6154,2.5485,2.5485,544000.0],["1987-10-12",2.558,2.5724,2.5389,2.558,583200.0],["1987-10-13",2.5819,2.6202,2.5724,2.6154,603200.0],["1987-10-14",2.6058,2.6058,2.5437,2.5437,505600.0],["1987-10-15",2.5437,2.5437,2.4815,2.4959,1007200.0],["1987-10-16",2.4911,2.515,2.4098,2.4098,861600.0],["1987-10-19",2.3907,2.3907,2.0656,2.0656,2019200.0],["1987-10-20",2.0751,2.1421,1.8552,1.9604,1619200.0],["1987-10-21",1.9508,2.0895,1.9365,2.056,1712800.0],["1987-10-22",1.903,2.0464,1.8552,1.9508,2884000.0],["1987-10-23",1.9221,2.0751,1.9125,1.9795,3380000.0],["1987-10-26",1.9795,1.9843,1.9604,1.9699,1538400.0],["1987-10-27",1.9508,1.989,1.9508,1.9508,985600.0],["1987-10-28",1.9604,1.9795,1.9508,1.9508,1829600.0],["1987-10-29",1.9412,1.9699,1.9125,1.9556,741600.0],["1987-10-30",1.9651,1.989,1.8791,1.9125,1746400.0],["1987-11-02",1.9125,1.9508,1.903,1.9508,1355200.0],["1987-11-03",1.9508,1.9604,1.903,1.9317,1684800.0],["1987-11-04",1.9125,1.9508,1.903,1.9317,692000.0],["1987-11-05",1.9365,2.0177,1.9125,1.989,1068000.0],["1987-11-06",1.9938,1.9938,1.9365,1.9365,438400.0],["1987-11-09",1.946,1.946,1.8743,1.8839,403200.0],["1987-11-10",1.8552,1.9269,1.836,1.8791,471200.0],["1987-11-11",1.8695,1.903,1.8695,1.8886,460800.0],["1987-11-12",1.8982,1.9221,1.8504,1.8886,1408000.0],["1987-11-13",1.8886,1.8934,1.86,1.8934,520000.0],["1987-11-16",1.8934,1.9173,1.8647,1.8647,408800.0],["1987-11-17",1.8408,1.8504,1.7787,1.8265,795200.0],["1987-11-18",1.8169,1.836,1.7882,1.836,467200.0],["1987-11-19",1.8504,1.86,1.8169,1.8169,636000.0],["1987-11-20",1.8074,1.8074,1.7404,1.8074,1039200.0],["1987-11-23",1.7882,1.7978,1.7404,1.7691,728000.0],["1987-11-24",1.7691,1.836,1.7595,1.7834,992000.0],["1987-11-25",1.7691,1.793,1.7261,1.7309,945600.0],["1987-11-27",1.7022,1.7022,1.6639,1.6639,515200.0],["1987-11-30",1.6448,1.6591,1.6304,1.6544,1608000.0],["1987-12-01",1.683,1.683,1.6544,1.6544,1417600.0],["1987-12-02",1.6448,1.683,1.6448,1.6687,1521600.0],["1987-12-03",1.6639,1.6783,1.6639,1.6639,1056800.0],["1987-12-04",1.6639,1.7022,1.6591,1.6926,1686400.0],["1987-12-07",1.6926,1.75,1.6926,1.7404,928800.0],["1987-12-08",1.7309,1.7978,1.7165,1.7978,626400.0],["1987-12-09",1.7882,1.793,1.7691,1.793,1388800.0],["1987-12-10",1.7595,1.7978,1.7309,1.7643,1451200.0],["1987-12-11",1.7739,1.7787,1.7404,1.7548,1948800.0],["1987-12-14",1.75,1.793,1.75,1.793,472000.0],["1987-12-15",1.7978,1.8552,1.7978,1.8552,2239200.0],["1987-12-16",1.8695,1.8839,1.836,1.8839,1383200.0],["1987-12-17",1.8886,1.8886,1.8408,1.86,982400.0],["1987-12-18",1.836,1.8647,1.8217,1.8647,1303200.0],["1987-12-21",1.8647,1.8743,1.8169,1.836,616800.0],["1987-12-22",1.8313,1.8552,1.7882,1.8313,1206400.0],["1987-12-23",1.8217,1.8456,1.8217,1.8265,980800.0],["1987-12-24",1.8839,1.903,1.8647,1.8791,735200.0],["1987-12-28",1.86,1.8934,1.8456,1.8934,624800.0],["1987-12-29",1.8839,1.9078,1.8791,1.8839,789600.0],["1987-12-30",1.8886,1.9078,1.8839,1.8934,452000.0],["1987-12-31",1.8839,1.8886,1.8647,1.8647,584000.0],["1988-01-04",1.8647,1.9412,1.8647,1.9317,1002400.0],["1988-01-05",1.9412,1.9843,1.9412,1.9651,498400.0],["1988-01-06",1.9651,1.9651,1.9412,1.946,385600.0],["1988-01-07",1.9317,1.9699,1.9173,1.9699,610400.0],["1988-01-08",1.9604,1.9795,1.8743,1.8743,727200.0],["1988-01-11",1.8743,1.8886,1.7882,1.8743,360800.0],["1988-01-12",1.8743,1.8983,1.8358,1.8983,551200.0],["1988-01-13",1.8983,1.9512,1.8551,1.9272,527200.0],["1988-01-14",1.9175,1.9416,1.8935,1.9127,178400.0],["1988-01-15",1.9031,1.9512,1.9031,1.9416,753600.0],["1988-01-18",1.932,1.9512,1.9224,1.932,287200.0],["1988-01-19",1.9416,1.956,1.9031,1.9127,269600.0],["1988-01-20",1.9079,1.9175,1.8407,1.8935,473600.0],["1988-01-21",1.8839,1.9031,1.8695,1.8935,614400.0],["1988-01-22",1.8935,1.9416,1.8935,1.932,576800.0],["1988-01-25",1.9416,1.9512,1.9224,1.932,292800.0],["1988-01-26",1.932,1.9368,1.9224,1.9272,213600.0],["1988-01-27",1.9368,1.9608,1.9224,1.9272,300800.0],["1988-01-28",1.9464,1.9704,1.9416,1.9608,320800.0],["1988-01-29",1.9512,2.0089,1.9464,2.0089,482400.0],["1988-02-01",2.0281,2.0569,2.0089,2.0233,559200.0],["1988-02-02",2.0329,2.0473,2.0137,2.0473,402400.0],["1988-02-03",2.0377,2.0809,2.0281,2.0665,760000.0],["1988-02-04",2.0617,2.0858,2.0617,2.0665,1083200.0],["1988-02-05",2.0569,2.0617,2.0377,2.0569,380800.0],["1988-02-08",2.0281,2.0473,2.0185,2.0329,388800.0],["1988-02-09",2.0281,2.0473,2.0089,2.0185,377600.0],["1988-02-10",2.0281,2.0329,2.0089,2.0281,278400.0],["1988-02-11",2.0233,2.0281,2.0041,2.0041,368000.0],["1988-02-12",2.0137,2.0377,2.0041,2.0185,552000.0],["1988-02-16",1.9992,2.0281,1.9992,2.0281,377600.0],["1988-02-17",2.0473,2.0569,2.0185,2.0521,393600.0],["1988-02-18",2.0473,2.0473,1.9992,2.0137,249600.0],["1988-02-19",2.0041,2.0281,1.9944,2.0281,504000.0],["1988-02-22",2.0281,2.0377,1.9992,2.0377,500800.0],["1988-02-23",2.0281,2.0473,2.0233,2.0425,788800.0],["1988-02-24",2.0329,2.0425,2.0185,2.0233,288000.0],["1988-02-25",2.0281,2.0425,1.9992,2.0089,1144000.0],["1988-02-26",2.0089,2.0233,2.0041,2.0089,758400.0],["1988-02-29",1.9993,2.0281,1.9993,2.0185,543200.0],["1988-03-01",2.0185,2.0281,1.9992,2.0281,486400.0],["1988-03-02",2.0233,2.0473,2.0185,2.0329,434400.0],["1988-03-03",2.0329,2.0521,2.0281,2.0521,945600.0],["1988-03-04",2.0761,2.0954,2.0521,2.0713,742400.0],["1988-03-07",2.0617,2.105,2.0569,2.0954,682400.0],["1988-03-08",2.1002,2.129,2.0665,2.0761,1243200.0],["1988-03-09",2.0665,2.0761,2.0377,2.0425,2224000.0],["1988-03-10",2.0665,2.0665,1.9992,2.0377,1242400.0],["1988-03-11",2.0281,2.0377,2.0089,2.0377,575200.0],["1988-03-14",2.0377,2.0761,2.0377,2.0665,984000.0],["1988-03-15",2.0761,2.0954,2.0665,2.0761,672000.0],["1988-03-16",2.0858,2.129,2.0761,2.1146,1271200.0],["1988-03-17",2.1242,2.1819,2.1242,2.1434,1573600.0],["1988-03-18",2.153,2.1963,2.1434,2.1963,2291200.0],["1988-03-21",2.2492,2.2588,2.2203,2.2347,1425600.0],["1988-03-22",2.2444,2.2684,2.2395,2.2492,773600.0],["1988-03-23",2.2395,2.2492,2.2107,2.2203,449600.0],["1988-03-24",2.2107,2.2107,2.1338,2.1578,641600.0],["1988-03-25",2.1482,2.1675,2.0906,2.1098,464000.0],["1988-03-28",2.129,2.129,2.1002,2.1146,503200.0],["1988-03-29",2.1146,2.1146,2.0761,2.0858,558400.0],["1988-03-30",2.0761,2.0954,2.0521,2.0521,816800.0],["1988-03-31",2.0137,2.0473,2.0137,2.0377,539200.0],["1988-04-04",2.0377,2.0377,2.0089,2.0137,687200.0],["1988-04-05",2.0233,2.0329,2.0137,2.0185,799200.0],["1988-04-06",2.0377,2.0809,2.0137,2.0809,808800.0],["1988-04-07",2.105,2.1146,2.0761,2.1002,409600.0],["1988-04-08",2.0906,2.1434,2.0858,2.1338,1075200.0],["1988-04-11",2.1242,2.1242,2.0954,2.1002,338400.0],["1988-04-12",2.0954,2.105,2.0906,2.0954,792000.0],["1988-04-13",2.0906,2.1098,2.0761,2.1098,1239200.0],["1988-04-14",2.105,2.105,2.0856,2.0905,1106400.0],["1988-04-15",2.076,2.076,2.0615,2.0712,516000.0],["1988-04-18",2.0615,2.076,2.047,2.0663,548800.0],["1988-04-19",2.0663,2.0953,2.0663,2.0663,523200.0],["1988-04-20",2.0663,2.076,2.0615,2.0712,668800.0],["1988-04-21",2.0712,2.105,2.0374,2.047,499200.0],["1988-04-22",2.0519,2.1001,2.0519,2.0953,356800.0],["1988-04-25",2.1243,2.1243,2.0905,2.105,893600.0],["1988-04-26",2.1098,2.1291,2.105,2.1146,896800.0],["1988-04-27",2.105,2.1339,2.105,2.1146,606400.0],["1988-04-28",2.1243,2.1243,2.0953,2.1146,237600.0],["1988-04-29",2.1098,2.1194,2.0953,2.1194,244000.0],["1988-05-02",2.1436,2.1532,2.1291,2.1339,801600.0],["1988-05-03",2.1339,2.187,2.1243,2.187,1021600.0],["1988-05-04",2.187,2.1967,2.1146,2.1339,765600.0],["1988-05-05",2.1146,2.1484,2.1001,2.1388,434400.0],["1988-05-06",2.1339,2.1629,2.1243,2.1243,179200.0],["1988-05-09",2.1339,2.1532,2.105,2.1291,180000.0],["1988-05-10",2.1388,2.1436,2.1146,2.1388,224000.0],["1988-05-11",2.1291,2.1291,2.0953,2.1098,268000.0],["1988-05-12",2.1098,2.1194,2.0712,2.0712,156800.0],["1988-05-13",2.0808,2.1001,2.0712,2.1001,224800.0],["1988-05-16",2.0905,2.1243,2.0905,2.1243,326400.0],["1988-05-17",2.1146,2.1243,2.0953,2.0953,278400.0],["1988-05-18",2.1001,2.1146,2.0518,2.0518,872800.0],["1988-05-19",2.0422,2.0712,2.0422,2.0663,682400.0],["1988-05-20",2.076,2.105,2.0615,2.105,218400.0],["1988-05-23",2.1098,2.1146,2.0663,2.0808,259200.0],["1988-05-24",2.0712,2.0808,2.0615,2.0712,134400.0],["1988-05-25",2.0615,2.0808,2.0518,2.0712,368000.0],["1988-05-26",2.0518,2.0615,2.047,2.047,174400.0],["1988-05-27",2.047,2.047,2.0374,2.047,207200.0],["1988-05-31",2.047,2.0953,2.0325,2.0905,560800.0],["1988-06-01",2.0712,2.0856,2.0519,2.0567,447200.0],["1988-06-02",2.0615,2.0663,2.0277,2.0422,357600.0],["1988-06-03",2.0325,2.047,2.0325,2.0374,390400.0],["1988-06-06",2.0374,2.0615,2.0325,2.0615,425600.0],["1988-06-07",2.0615,2.0615,2.0277,2.0374,459200.0],["1988-06-08",2.0277,2.0856,2.0277,2.0856,672000.0],["1988-06-09",2.0856,2.1243,2.0808,2.105,632800.0],["1988-06-10",2.1098,2.1436,2.105,2.105,716000.0],["1988-06-13",2.1098,2.1146,2.0905,2.0953,302400.0],["1988-06-14",2.1243,2.1339,2.105,2.1243,604000.0],["1988-06-15",2.1146,2.1339,2.1098,2.1339,228800.0],["1988-06-16",2.1291,2.1291,2.0953,2.1243,655200.0],["1988-06-17",2.1291,2.1339,2.0905,2.1339,862400.0],["1988-06-20",2.1146,2.1146,2.0712,2.0856,358400.0],["1988-06-21",2.0808,2.105,2.0567,2.105,879200.0],["1988-06-22",2.1243,2.1291,2.105,2.1146,1211200.0],["1988-06-23",2.105,2.105,2.0567,2.0712,372000.0],["1988-06-24",2.0663,2.0808,2.0374,2.0518,344000.0],["1988-06-27",2.047,2.0808,2.0277,2.0712,1096800.0],["1988-06-28",2.0712,2.076,2.0615,2.0712,836800.0],["1988-06-29",2.0615,2.0712,2.0374,2.0374,822400.0],["1988-06-30",2.0374,2.0615,2.0374,2.047,706400.0],["1988-07-01",2.0325,2.0615,2.0325,2.047,1708800.0],["1988-07-05",2.0277,2.0374,2.0132,2.0374,682400.0],["1988-07-06",2.0374,2.0663,2.0277,2.0374,1180800.0],["1988-07-07",2.0277,2.047,2.0181,2.0374,558400.0],["1988-07-08",2.0374,2.0615,2.0374,2.047,424000.0],["1988-07-11",2.0567,2.0663,2.0374,2.0567,556000.0],["1988-07-12",2.0567,2.0567,2.0325,2.0325,1057600.0],["1988-07-13",2.0374,2.0568,2.0374,2.0568,918400.0],["1988-07-14",2.0616,2.0713,2.0519,2.0713,939200.0],["1988-07-15",2.0762,2.0859,2.0665,2.0859,1411200.0],["1988-07-18",2.0762,2.081,2.0471,2.0665,496000.0],["1988-07-19",2.0713,2.0762,2.0471,2.0665,313600.0],["1988-07-20",2.0665,2.0908,2.0665,2.0908,1103200.0],["1988-07-21",2.081,2.0907,2.0568,2.0859,689600.0],["1988-07-22",2.0762,2.081,2.0422,2.0713,552000.0],["1988-07-25",2.0568,2.0616,2.0422,2.0568,786400.0],["1988-07-26",2.0471,2.0762,2.0422,2.0568,444800.0],["1988-07-27",2.0568,2.0568,2.0083,2.0228,320800.0],["1988-07-28",2.018,2.0422,2.018,2.0422,288000.0],["1988-07-29",2.0325,2.0616,2.0325,2.0519,867200.0],["1988-08-01",2.0519,2.0713,2.0519,2.0568,567200.0],["1988-08-02",2.0568,2.0665,2.0471,2.0616,538400.0],["1988-08-03",2.0519,2.0568,2.0374,2.0519,624800.0],["1988-08-04",2.0519,2.0519,2.0277,2.0374,255200.0],["1988-08-05",2.0277,2.0374,2.018,2.0374,217600.0],["1988-08-08",2.018,2.0228,1.9986,2.0083,2538400.0],["1988-08-09",2.018,2.018,1.9695,1.984,308800.0],["1988-08-10",1.9792,1.9889,1.9598,1.9743,498400.0],["1988-08-11",1.9695,1.9889,1.9646,1.9792,921600.0],["1988-08-12",1.9404,1.9695,1.9404,1.9598,575200.0],["1988-08-15",1.9501,1.9695,1.9307,1.9355,235200.0],["1988-08-16",1.9355,1.9501,1.9161,1.921,965600.0],["1988-08-17",1.9307,1.9501,1.9161,1.9501,240800.0],["1988-08-18",1.9404,1.9501,1.9307,1.9355,229600.0],["1988-08-19",1.9404,1.9549,1.921,1.9307,644000.0],["1988-08-22",1.9404,1.9404,1.9113,1.9161,172800.0],["1988-08-23",1.9064,1.9307,1.9064,1.9064,247200.0],["1988-08-24",1.9064,1.9307,1.9064,1.9258,334400.0],["1988-08-25",1.9161,1.9404,1.9113,1.9258,393600.0],["1988-08-26",1.9161,1.9355,1.9161,1.9307,256000.0],["1988-08-29",1.921,1.9404,1.921,1.9307,365600.0],["1988-08-30",1.9258,1.9404,1.9113,1.9113,1338400.0],["1988-08-31",1.9404,1.9404,1.9161,1.921,728000.0],["1988-09-01",1.9161,1.9355,1.9016,1.9307,656800.0],["1988-09-02",1.9258,2.0083,1.9258,2.0083,2338400.0],["1988-09-06",1.984,1.9937,1.9743,1.9937,633600.0],["1988-09-07",1.9889,1.9986,1.9646,1.9986,368800.0],["1988-09-08",1.9889,1.9986,1.9501,1.9986,236000.0],["1988-09-09",1.9937,1.9986,1.9743,1.9986,244800.0],["1988-09-12",2.0083,2.0131,1.9743,1.9889,225600.0],["1988-09-13",1.9792,1.9937,1.9695,1.9937,304000.0],["1988-09-14",1.9986,1.9986,1.9792,1.9937,268000.0],["1988-09-15",1.9937,1.9937,1.9695,1.9792,357600.0],["1988-09-16",1.9646,1.9889,1.9646,1.9889,1406400.0],["1988-09-19",1.9792,1.9889,1.9501,1.9695,561600.0],["1988-09-20",1.9743,1.9743,1.9549,1.9646,282400.0],["1988-09-21",1.9646,1.9792,1.9549,1.9695,450400.0],["1988-09-22",1.9646,1.9695,1.9501,1.9695,275200.0],["1988-09-23",1.9743,1.9743,1.9501,1.9549,433600.0],["1988-09-26",1.9452,1.9598,1.9355,1.9452,632000.0],["1988-09-27",1.9452,1.9501,1.9404,1.9501,783200.0],["1988-09-28",1.9549,1.9549,1.9404,1.9501,372000.0],["1988-09-29",1.9549,1.9549,1.9404,1.9404,353600.0],["1988-09-30",1.9501,1.9743,1.9355,1.9598,982400.0],["1988-10-03",1.9646,1.9646,1.9404,1.9646,623200.0],["1988-10-04",1.9549,1.9695,1.9501,1.9598,237600.0],["1988-10-05",1.9598,1.9889,1.9452,1.9646,927200.0],["1988-10-06",1.9646,1.9743,1.9549,1.9549,560800.0],["1988-10-07",1.9549,1.9695,1.9355,1.9695,944800.0],["1988-10-10",1.9743,1.9937,1.9695,1.984,585600.0],["1988-10-11",1.9792,2.0083,1.9695,2.0034,872800.0],["1988-10-12",2.0034,2.0132,1.9498,1.9791,1769600.0],["1988-10-13",1.9693,1.9839,1.9644,1.9791,576800.0],["1988-10-14",1.9693,1.9937,1.9693,1.9791,829600.0],["1988-10-17",1.9791,1.9986,1.9742,1.9986,473600.0],["1988-10-18",1.9986,2.0132,1.9937,2.0034,547200.0],["1988-10-19",2.0083,2.0132,1.9839,1.9986,630400.0],["1988-10-20",2.0083,2.0181,1.9986,2.0181,704800.0],["1988-10-21",2.0132,2.0814,2.0083,2.0814,1412800.0],["1988-10-24",2.0668,2.0912,2.0619,2.0619,1156000.0],["1988-10-25",2.0668,2.0668,2.0376,2.0522,532000.0],["1988-10-26",2.0424,2.0571,2.0278,2.0522,924000.0],["1988-10-27",2.0473,2.0522,2.0181,2.0278,805600.0],["1988-10-28",2.0278,2.0668,2.0278,2.0619,609600.0],["1988-10-31",2.0668,2.0863,2.0522,2.0863,995200.0],["1988-11-01",2.096,2.1253,2.0863,2.1155,1889600.0],["1988-11-02",2.1253,2.1253,2.1058,2.1155,736800.0],["1988-11-03",2.1253,2.1253,2.0961,2.1058,544800.0],["1988-11-04",2.0863,2.096,2.0668,2.0717,889600.0],["1988-11-07",2.0619,2.0619,2.0327,2.0522,581600.0],["1988-11-08",2.0619,2.0668,2.0571,2.0571,108000.0],["1988-11-09",2.0571,2.0571,2.0278,2.0327,325600.0],["1988-11-10",2.0229,2.0424,2.0181,2.0327,776000.0],["1988-11-11",2.0229,2.0278,1.9693,1.9937,463200.0],["1988-11-14",1.9937,2.0181,1.9839,1.9986,380800.0],["1988-11-15",1.9986,2.0083,1.9791,1.9888,411200.0],["1988-11-16",1.9839,1.9839,1.9498,1.9596,539200.0],["1988-11-17",1.9693,1.9742,1.9352,1.9449,534400.0],["1988-11-18",1.9498,1.9596,1.9401,1.9547,1877600.0],["1988-11-21",1.9449,1.9596,1.9206,1.9596,1212000.0],["1988-11-22",1.9498,1.9742,1.9498,1.9693,1443200.0],["1988-11-23",1.9596,1.9644,1.9401,1.9547,873600.0],["1988-11-25",1.9547,1.9547,1.9303,1.9547,984000.0],["1988-11-28",1.9547,1.9693,1.9352,1.9547,1605600.0],["1988-11-29",1.9547,1.9596,1.9352,1.9498,872800.0],["1988-11-30",1.9498,1.9839,1.9401,1.9693,797600.0],["1988-12-01",1.9742,1.9742,1.9449,1.9449,1046400.0],["1988-12-02",1.9449,1.9498,1.9254,1.9254,1208800.0],["1988-12-05",1.9352,1.9596,1.9303,1.9547,2339200.0],["1988-12-06",1.9449,1.9839,1.9449,1.9839,662400.0],["1988-12-07",1.9742,1.9839,1.9547,1.9547,1332000.0],["1988-12-08",1.9449,1.9498,1.9352,1.9498,1430400.0],["1988-12-09",1.9401,1.9644,1.9401,1.9644,992000.0],["1988-12-12",1.9596,1.9693,1.9547,1.9644,1215200.0],["1988-12-13",1.9644,1.9742,1.9596,1.9742,541600.0],["1988-12-14",1.9644,1.9742,1.9644,1.9693,1008800.0],["1988-12-15",1.9644,1.9888,1.9644,1.9888,948800.0],["1988-12-16",1.9839,1.9888,1.9791,1.9888,977600.0],["1988-12-19",1.9791,1.9888,1.9791,1.9839,358400.0],["1988-12-20",1.9839,1.9888,1.9791,1.9791,836000.0],["1988-12-21",1.9791,1.9839,1.9693,1.9693,793600.0],["1988-12-22",1.9693,1.9888,1.9693,1.9791,861600.0],["1988-12-23",1.9742,1.9986,1.9742,1.9839,848000.0],["1988-12-27",1.9742,1.9791,1.9644,1.9791,184000.0],["1988-12-28",1.9791,1.9791,1.9401,1.9596,288000.0],["1988-12-29",1.9596,1.9644,1.9498,1.9644,604800.0],["1988-12-30",1.9644,1.9791,1.9596,1.9791,431200.0],["1989-01-03",1.9693,1.9839,1.9498,1.9742,670400.0],["1989-01-04",1.9644,1.9839,1.9596,1.9839,298400.0],["1989-01-05",1.9693,1.9839,1.9693,1.9839,460000.0],["1989-01-06",1.9791,1.9937,1.9742,1.9839,597600.0],["1989-01-09",1.9888,2.0327,1.9839,2.0278,996800.0],["1989-01-10",2.0376,2.0376,2.018,2.0229,412000.0],["1989-01-11",2.018,2.0229,2.0033,2.0131,786400.0],["1989-01-12",2.0033,2.0033,1.969,1.969,569600.0],["1989-01-13",1.969,1.9935,1.969,1.9935,540000.0],["1989-01-16",2.0033,2.0131,1.9935,2.0131,572000.0],["1989-01-17",2.0131,2.0131,1.9935,2.0033,240000.0],["1989-01-18",2.0033,2.0278,1.9935,2.0082,1485600.0],["1989-01-19",1.9984,2.0082,1.9837,2.0082,932000.0],["1989-01-20",1.9984,2.0033,1.9788,1.9935,484000.0],["1989-01-23",1.9984,1.9984,1.969,1.969,286400.0],["1989-01-24",1.969,1.9739,1.9592,1.969,729600.0],["1989-01-25",1.9788,1.9788,1.9494,1.9641,3634400.0],["1989-01-26",1.9543,1.9788,1.9543,1.9543,893600.0],["1989-01-27",1.9592,1.9984,1.9543,1.9935,2139200.0],["1989-01-30",1.9788,2.0082,1.969,2.0082,1340800.0],["1989-01-31",2.0082,2.0082,1.9788,2.0082,987200.0],["1989-02-01",2.0082,2.0082,1.9543,1.9592,1852000.0],["1989-02-02",1.969,2.0082,1.969,1.9984,2742400.0],["1989-02-03",1.9837,2.0082,1.9837,1.9935,675200.0],["1989-02-06",1.9984,1.9984,1.9739,1.9984,1151200.0],["1989-02-07",2.0033,2.0229,1.9837,2.018,1763200.0],["1989-02-08",2.0229,2.0278,2.0082,2.018,1188000.0],["1989-02-09",2.0082,2.0082,1.9837,1.9886,554400.0],["1989-02-10",1.9788,1.9935,1.9592,1.9641,453600.0],["1989-02-13",1.9739,1.9837,1.9592,1.9739,1006400.0],["1989-02-14",1.9739,1.9886,1.9543,1.9543,865600.0],["1989-02-15",1.9592,1.969,1.9494,1.9494,1885600.0],["1989-02-16",1.9494,1.9788,1.9396,1.9788,784000.0],["1989-02-17",1.9788,1.9935,1.9788,1.9837,1541600.0],["1989-02-21",1.9984,1.9984,1.9739,1.9935,465600.0],["1989-02-22",1.9935,2.0033,1.9739,1.9837,1005600.0],["1989-02-23",1.969,1.9886,1.969,1.9837,602400.0],["1989-02-24",1.9984,2.0033,1.9494,1.969,900000.0],["1989-02-27",1.9739,1.9886,1.9445,1.9886,819200.0],["1989-02-28",1.9837,1.9935,1.9641,1.9886,737600.0],["1989-03-01",1.9935,1.9935,1.9543,1.9739,539200.0],["1989-03-02",1.9739,1.9935,1.9641,1.9935,460000.0],["1989-03-03",2.0033,2.0033,1.9788,1.9886,239200.0],["1989-03-06",1.9984,1.9984,1.9788,1.9886,252000.0],["1989-03-07",1.9984,1.9984,1.9837,1.9935,334400.0],["1989-03-08",1.9837,2.116,1.9837,2.0866,1774400.0],["1989-03-09",2.0866,2.0964,2.0719,2.0719,952000.0],["1989-03-10",2.067,2.067,2.0425,2.067,495200.0],["1989-03-13",2.0621,2.0817,2.0621,2.0768,352000.0],["1989-03-14",2.0768,2.1062,2.0768,2.0768,808000.0],["1989-03-15",2.0915,2.1062,2.0768,2.0964,1036000.0],["1989-03-16",2.0964,2.116,2.0915,2.116,615200.0],["1989-03-17",2.0915,2.0915,2.067,2.0915,1222400.0],["1989-03-20",2.0866,2.1013,2.0768,2.0817,597600.0],["1989-03-21",2.0768,2.0964,2.0719,2.0915,308800.0],["1989-03-22",2.0866,2.1062,2.0817,2.1062,504000.0],["1989-03-23",2.1062,2.116,2.0915,2.0964,432000.0],["1989-03-27",2.0964,2.116,2.0964,2.1013,439200.0],["1989-03-28",2.0964,2.116,2.0964,2.116,444800.0],["1989-03-29",2.1062,2.116,2.0964,2.1013,399200.0],["1989-03-30",2.0964,2.116,2.0964,2.1062,537600.0],["1989-03-31",2.1111,2.1258,2.1062,2.1258,388000.0],["1989-04-03",2.1209,2.1307,2.1062,2.1258,899200.0],["1989-04-04",2.116,2.1258,2.0866,2.1111,437600.0],["1989-04-05",2.1062,2.116,2.0964,2.0964,293600.0],["1989-04-06",2.0964,2.1013,2.0817,2.0866,197600.0],["1989-04-07",2.067,2.1062,2.067,2.1062,772000.0],["1989-04-10",2.1111,2.116,2.1062,2.116,493600.0],["1989-04-11",2.116,2.1405,2.116,2.1356,750400.0],["1989-04-12",2.1356,2.165,2.1356,2.1552,752000.0],["1989-04-13",2.1552,2.1601,2.1404,2.1404,447200.0],["1989-04-14",2.1502,2.165,2.1453,2.165,364000.0],["1989-04-17",2.165,2.1798,2.1601,2.1699,364800.0],["1989-04-18",2.1699,2.2093,2.1699,2.2044,768000.0],["1989-04-19",2.2339,2.2339,2.2142,2.2191,621600.0],["1989-04-20",2.2191,2.229,2.2044,2.224,787200.0],["1989-04-21",2.224,2.2388,2.224,2.2388,1045600.0],["1989-04-24",2.224,2.2388,2.2191,2.2191,720000.0],["1989-04-25",2.229,2.2388,2.224,2.229,528800.0],["1989-04-26",2.229,2.2339,2.2142,2.2191,273600.0],["1989-04-27",2.224,2.2339,2.2044,2.2142,482400.0],["1989-04-28",2.2044,2.2142,2.1994,2.1994,305600.0],["1989-05-01",2.1994,2.2339,2.1994,2.2339,189600.0],["1989-05-02",2.2437,2.2585,2.2388,2.2388,324800.0],["1989-05-03",2.229,2.229,2.2191,2.229,120000.0],["1989-05-04",2.2339,2.2339,2.1945,2.2044,960800.0],["1989-05-05",2.2142,2.2388,2.2142,2.2388,889600.0],["1989-05-08",2.229,2.2437,2.2191,2.2437,566400.0],["1989-05-09",2.2437,2.2536,2.2142,2.2191,617600.0],["1989-05-10",2.229,2.229,2.2142,2.2142,198400.0],["1989-05-11",2.224,2.224,2.2044,2.2142,884800.0],["1989-05-12",2.224,2.2339,2.1994,2.224,688800.0],["1989-05-15",2.224,2.229,2.2093,2.224,747200.0],["1989-05-16",2.224,2.2339,2.2191,2.2339,496800.0],["1989-05-17",2.229,2.2437,2.229,2.2437,569600.0],["1989-05-18",2.2339,2.2536,2.2339,2.2536,321600.0],["1989-05-19",2.2536,2.2732,2.2536,2.2732,452800.0],["1989-05-22",2.2732,2.3077,2.2536,2.2732,932000.0],["1989-05-23",2.2732,2.3077,2.2634,2.2732,462400.0],["1989-05-24",2.2634,2.288,2.2634,2.2831,624000.0],["1989-05-25",2.288,2.2929,2.2782,2.2929,373600.0],["1989-05-26",2.2782,2.3028,2.2782,2.3028,468800.0],["1989-05-30",2.2782,2.288,2.2536,2.2683,569600.0],["1989-05-31",2.2486,2.2831,2.2437,2.2585,476800.0],["1989-06-01",2.2486,2.2732,2.2486,2.2634,408000.0],["1989-06-02",2.2732,2.2929,2.2683,2.2929,515200.0],["1989-06-05",2.2929,2.2929,2.2486,2.2486,352000.0],["1989-06-06",2.2585,2.2585,2.224,2.2437,492800.0],["1989-06-07",2.2486,2.2782,2.2486,2.2683,521600.0],["1989-06-08",2.2683,2.2831,2.2536,2.2831,471200.0],["1989-06-09",2.2732,2.2831,2.2486,2.2831,329600.0],["1989-06-12",2.2732,2.2732,2.224,2.2683,283200.0],["1989-06-13",2.2683,2.2683,2.2437,2.2486,365600.0],["1989-06-14",2.2486,2.2536,2.229,2.2437,304800.0],["1989-06-15",2.2486,2.2486,2.229,2.2339,725600.0],["1989-06-16",2.2142,2.2585,2.2142,2.2536,1228000.0],["1989-06-19",2.2585,2.2634,2.2536,2.2634,481600.0],["1989-06-20",2.2683,2.2831,2.2536,2.2683,618400.0],["1989-06-21",2.2782,2.2831,2.2585,2.2683,817600.0],["1989-06-22",2.2634,2.2732,2.2339,2.2486,702400.0],["1989-06-23",2.2388,2.2683,2.2388,2.2634,961600.0],["1989-06-26",2.2536,2.2782,2.2437,2.2782,412000.0],["1989-06-27",2.2831,2.2929,2.2782,2.288,567200.0],["1989-06-28",2.2831,2.2929,2.2683,2.2831,596800.0],["1989-06-29",2.2782,2.2831,2.2732,2.2782,385600.0],["1989-06-30",2.2732,2.2929,2.2585,2.2929,1391200.0],["1989-07-03",2.288,2.3126,2.2634,2.3077,512800.0],["1989-07-05",2.2978,2.3028,2.2831,2.2978,282400.0],["1989-07-06",2.2929,2.3126,2.288,2.3028,477600.0],["1989-07-07",2.3126,2.3323,2.288,2.3225,471200.0],["1989-07-10",2.3274,2.352,2.3126,2.352,435200.0],["1989-07-11",2.3569,2.3766,2.352,2.352,546400.0],["1989-07-12",2.3717,2.3816,2.3569,2.3816,1046400.0],["1989-07-13",2.3767,2.3866,2.3668,2.3668,179200.0],["1989-07-14",2.3619,2.3915,2.352,2.3717,418400.0],["1989-07-17",2.3619,2.3767,2.3619,2.3717,294400.0],["1989-07-18",2.3619,2.3767,2.3569,2.3767,411200.0],["1989-07-19",2.3619,2.3717,2.3372,2.347,620800.0],["1989-07-20",2.3569,2.3619,2.3124,2.3223,893600.0],["1989-07-21",2.3124,2.3273,2.2877,2.3026,782400.0],["1989-07-24",2.3026,2.3075,2.2779,2.2779,352000.0],["1989-07-25",2.2779,2.2877,2.2729,2.2729,396000.0],["1989-07-26",2.2729,2.2729,2.2482,2.2581,476800.0],["1989-07-27",2.263,2.268,2.2532,2.2581,360800.0],["1989-07-28",2.2433,2.2779,2.2433,2.268,840000.0],["1989-07-31",2.263,2.3075,2.263,2.3075,884800.0],["1989-08-01",2.3075,2.347,2.2976,2.3223,872800.0],["1989-08-02",2.3322,2.3322,2.3075,2.3174,324800.0],["1989-08-03",2.3075,2.3273,2.2927,2.2976,327200.0],["1989-08-04",2.2877,2.3026,2.2729,2.2828,691200.0],["1989-08-07",2.2877,2.3075,2.2729,2.3026,852800.0],["1989-08-08",2.3026,2.3322,2.2976,2.3075,780800.0],["1989-08-09",2.2976,2.3322,2.2828,2.2828,432800.0],["1989-08-10",2.2779,2.3322,2.2779,2.3273,656000.0],["1989-08-11",2.3223,2.3371,2.2828,2.2927,484800.0],["1989-08-14",2.2976,2.3075,2.2828,2.3075,759200.0],["1989-08-15",2.2976,2.3371,2.2976,2.3174,926400.0],["1989-08-16",2.3273,2.347,2.3223,2.3421,464800.0],["1989-08-17",2.3322,2.352,2.3273,2.3372,337600.0],["1989-08-18",2.3372,2.347,2.3273,2.3372,893600.0],["1989-08-21",2.3273,2.3322,2.2779,2.2779,448800.0],["1989-08-22",2.2779,2.2828,2.2532,2.2729,281600.0],["1989-08-23",2.268,2.2779,2.2532,2.268,365600.0],["1989-08-24",2.2729,2.2779,2.2581,2.2779,450400.0],["1989-08-25",2.2729,2.2877,2.2729,2.2729,180800.0],["1989-08-28",2.263,2.2927,2.263,2.2927,760000.0],["1989-08-29",2.2828,2.2927,2.263,2.2927,428000.0],["1989-08-30",2.2828,2.2927,2.263,2.2927,401600.0],["1989-08-31",2.2877,2.2927,2.2779,2.2927,783200.0],["1989-09-01",2.2927,2.3075,2.2828,2.3026,485600.0],["1989-09-05",2.2927,2.2976,2.2729,2.2828,401600.0],["1989-09-06",2.2828,2.2828,2.2433,2.2729,624800.0],["1989-09-07",2.2877,2.3124,2.2828,2.2927,768800.0],["1989-09-08",2.2828,2.2877,2.2482,2.2532,1568000.0],["1989-09-11",2.2532,2.2532,2.2433,2.2482,556800.0],["1989-09-12",2.2532,2.268,2.2482,2.263,885600.0],["1989-09-13",2.263,2.2828,2.2532,2.2581,892800.0],["1989-09-14",2.2532,2.2532,2.2136,2.2383,986400.0],["1989-09-15",2.2532,2.268,2.2334,2.268,1482400.0],["1989-09-18",2.2532,2.2779,2.2532,2.268,352000.0],["1989-09-19",2.263,2.268,2.2482,2.2532,261600.0],["1989-09-20",2.2729,2.2828,2.2532,2.268,479200.0],["1989-09-21",2.2779,2.2828,2.263,2.268,191200.0],["1989-09-22",2.2729,2.2779,2.263,2.2779,405600.0],["1989-09-25",2.268,2.2729,2.2532,2.2581,710400.0],["1989-09-26",2.268,2.2779,2.2581,2.263,426400.0],["1989-09-27",2.263,2.2927,2.263,2.2729,638400.0],["1989-09-28",2.2729,2.2927,2.2729,2.2927,531200.0],["1989-09-29",2.3026,2.3026,2.2828,2.2976,316800.0],["1989-10-02",2.2877,2.3026,2.2828,2.3026,155200.0],["1989-10-03",2.3075,2.3174,2.2877,2.3174,323200.0],["1989-10-04",2.3273,2.3273,2.3075,2.3223,494400.0],["1989-10-05",2.3174,2.3322,2.3075,2.3322,496000.0],["1989-10-06",2.3223,2.3273,2.3124,2.3223,356800.0],["1989-10-09",2.3174,2.3174,2.2976,2.3026,628800.0],["1989-10-10",2.2927,2.3075,2.2927,2.3075,474400.0],["1989-10-11",2.3174,2.3323,2.3125,2.3323,252000.0],["1989-10-12",2.3274,2.3373,2.3224,2.3373,418400.0],["1989-10-13",2.3373,2.3373,2.1934,2.2033,548000.0],["1989-10-16",2.1834,2.1834,2.114,2.1437,1167200.0],["1989-10-17",2.1437,2.1636,2.1289,2.1586,292000.0],["1989-10-18",2.1636,2.1884,2.1437,2.1785,428800.0],["1989-10-19",2.1884,2.1884,2.1785,2.1785,220800.0],["1989-10-20",2.1686,2.1785,2.1586,2.1785,338400.0],["1989-10-23",2.1735,2.1785,2.1437,2.1537,821600.0],["1989-10-24",2.1537,2.1537,2.0792,2.1289,451200.0],["1989-10-25",2.1289,2.1437,2.104,2.109,267200.0],["1989-10-26",2.0991,2.114,2.0792,2.0842,466400.0],["1989-10-27",2.0842,2.0991,2.0643,2.0743,247200.0],["1989-10-30",2.0693,2.0892,2.0693,2.0743,140000.0],["1989-10-31",2.0643,2.0892,2.0643,2.0842,867200.0],["1989-11-01",2.0842,2.114,2.0842,2.104,703200.0],["1989-11-02",2.109,2.109,2.0643,2.0743,332000.0],["1989-11-03",2.0643,2.114,2.0643,2.0941,351200.0],["1989-11-06",2.0941,2.0941,2.0594,2.0693,348800.0],["1989-11-07",2.0594,2.0842,2.0495,2.0743,542400.0],["1989-11-08",2.0743,2.0892,2.0743,2.0743,255200.0],["1989-11-09",2.0743,2.0892,2.0743,2.0743,292000.0],["1989-11-10",2.0743,2.0792,2.0544,2.0643,257600.0],["1989-11-13",2.0346,2.0495,2.0296,2.0395,391200.0],["1989-11-14",2.0445,2.0445,2.0098,2.0246,558400.0],["1989-11-15",2.0296,2.0296,1.9849,2.0098,693600.0],["1989-11-16",2.0048,2.0048,1.9899,1.9998,219200.0],["1989-11-17",1.9899,1.9949,1.9353,1.9453,840800.0],["1989-11-20",1.9056,1.9056,1.7468,1.7517,1952000.0],["1989-11-21",1.7517,1.7666,1.6872,1.712,1824000.0],["1989-11-22",1.717,1.7219,1.7021,1.717,1703200.0],["1989-11-24",1.7219,1.7269,1.7071,1.717,995200.0],["1989-11-27",1.7269,1.7468,1.717,1.7468,1001600.0],["1989-11-28",1.7567,1.7567,1.7269,1.7468,1216800.0],["1989-11-29",1.7418,1.7468,1.7269,1.7269,610400.0],["1989-11-30",1.7368,1.7418,1.7219,1.7319,399200.0],["1989-12-01",1.7368,1.7468,1.7219,1.7269,977600.0],["1989-12-04",1.7269,1.7368,1.717,1.7219,437600.0],["1989-12-05",1.7269,1.7319,1.712,1.7319,1732000.0],["1989-12-06",1.7418,1.7468,1.7319,1.7368,519200.0],["1989-12-07",1.7517,1.7964,1.7517,1.7765,833600.0],["1989-12-08",1.7964,1.7964,1.7666,1.7716,818400.0],["1989-12-11",1.7815,1.7914,1.7666,1.7914,1188800.0],["1989-12-12",1.7865,1.8013,1.7765,1.7964,969600.0],["1989-12-13",1.7964,1.8063,1.7914,1.8013,531200.0],["1989-12-14",1.8113,1.8262,1.8013,1.8262,572800.0],["1989-12-15",1.841,1.851,1.8212,1.851,1054400.0],["1989-12-18",1.8311,1.851,1.8162,1.8311,1282400.0],["1989-12-19",1.841,1.8559,1.7964,1.8063,933600.0],["1989-12-20",1.8013,1.8162,1.7865,1.8063,1108000.0],["1989-12-21",1.7964,1.8361,1.7964,1.8361,814400.0],["1989-12-22",1.8361,1.8361,1.8262,1.8311,2343200.0],["1989-12-26",1.841,1.841,1.8113,1.8113,285600.0],["1989-12-27",1.8013,1.8013,1.7666,1.7815,1676000.0],["1989-12-28",1.7765,1.7865,1.7666,1.7716,874400.0],["1989-12-29",1.7815,1.7865,1.7666,1.7815,649600.0],["1990-01-02",1.7716,1.8013,1.7666,1.8013,1272800.0],["1990-01-03",1.8063,1.8311,1.8063,1.8311,1506400.0],["1990-01-04",1.8311,1.8311,1.8113,1.8212,1839200.0],["1990-01-05",1.7964,1.8113,1.7964,1.8063,962400.0],["1990-01-08",1.7964,1.8063,1.7914,1.7964,945600.0],["1990-01-09",1.7814,1.7964,1.7614,1.7614,978400.0],["1990-01-10",1.7465,1.7614,1.6567,1.7066,1340000.0],["1990-01-11",1.6966,1.7066,1.6716,1.6866,324800.0],["1990-01-12",1.6666,1.6716,1.6517,1.6617,533600.0],["1990-01-15",1.6517,1.6517,1.6367,1.6517,582400.0],["1990-01-16",1.6367,1.6567,1.6367,1.6567,581600.0],["1990-01-17",1.6517,1.6666,1.6367,1.6417,1054400.0],["1990-01-18",1.6367,1.6716,1.6317,1.6517,1112000.0],["1990-01-19",1.6617,1.6617,1.6417,1.6567,770400.0],["1990-01-22",1.6567,1.6666,1.6167,1.6267,949600.0],["1990-01-23",1.6267,1.6267,1.6068,1.6167,276800.0],["1990-01-24",1.6018,1.6167,1.5918,1.6118,466400.0],["1990-01-25",1.6167,1.6167,1.5519,1.5668,406400.0],["1990-01-26",1.5868,1.6018,1.5768,1.5918,528000.0],["1990-01-29",1.5818,1.5918,1.5419,1.5718,319200.0],["1990-01-30",1.5718,1.5968,1.5269,1.5968,829600.0],["1990-01-31",1.5968,1.6367,1.5968,1.6217,3380000.0],["1990-02-01",1.6267,1.6267,1.5868,1.6018,218400.0],["1990-02-02",1.5918,1.6118,1.5818,1.5868,681600.0],["1990-02-05",1.5868,1.5868,1.5469,1.5718,260000.0],["1990-02-06",1.5668,1.5718,1.5169,1.5169,484000.0],["1990-02-07",1.5269,1.5269,1.512,1.5219,527200.0],["1990-02-08",1.512,1.512,1.487,1.487,682400.0],["1990-02-09",1.492,1.492,1.477,1.477,1108000.0],["1990-02-12",1.4571,1.4621,1.4321,1.4471,556000.0],["1990-02-13",1.4421,1.4571,1.4421,1.4471,629600.0],["1990-02-14",1.4471,1.472,1.4471,1.472,241600.0],["1990-02-15",1.477,1.482,1.467,1.477,1903200.0],["1990-02-16",1.482,1.487,1.467,1.467,2443200.0],["1990-02-20",1.4621,1.467,1.4571,1.4621,1743200.0],["1990-02-21",1.4521,1.467,1.4471,1.4571,641600.0],["1990-02-22",1.4571,1.467,1.4471,1.4521,512000.0],["1990-02-23",1.4471,1.4621,1.4371,1.4471,820800.0],["1990-02-26",1.4371,1.4571,1.4371,1.4571,385600.0],["1990-02-27",1.4521,1.477,1.4521,1.467,1494400.0],["1990-02-28",1.4571,1.497,1.4571,1.487,379200.0],["1990-03-01",1.497,1.5219,1.487,1.512,439200.0],["1990-03-02",1.507,1.5269,1.502,1.5169,588000.0],["1990-03-05",1.5169,1.5169,1.497,1.502,719200.0],["1990-03-06",1.512,1.5169,1.497,1.5169,296800.0],["1990-03-07",1.5169,1.5169,1.497,1.507,267200.0],["1990-03-08",1.507,1.5169,1.492,1.5169,221600.0],["1990-03-09",1.507,1.5269,1.497,1.507,192800.0],["1990-03-12",1.507,1.512,1.492,1.497,252800.0],["1990-03-13",1.487,1.497,1.482,1.482,336800.0],["1990-03-14",1.472,1.492,1.472,1.487,626400.0],["1990-03-15",1.492,1.502,1.487,1.497,1046400.0],["1990-03-16",1.507,1.512,1.492,1.512,544000.0],["1990-03-19",1.502,1.507,1.492,1.497,303200.0],["1990-03-20",1.487,1.502,1.467,1.477,508800.0],["1990-03-21",1.487,1.502,1.477,1.482,404800.0],["1990-03-22",1.482,1.507,1.482,1.502,507200.0],["1990-03-23",1.492,1.512,1.487,1.502,389600.0],["1990-03-26",1.512,1.5319,1.512,1.5169,1705600.0],["1990-03-27",1.5219,1.5519,1.512,1.5519,620000.0],["1990-03-28",1.5569,1.5569,1.5319,1.5369,1646400.0],["1990-03-29",1.5419,1.5419,1.502,1.507,657600.0],["1990-03-30",1.497,1.507,1.487,1.497,2326400.0],["1990-04-02",1.487,1.487,1.472,1.477,603200.0],["1990-04-03",1.477,1.497,1.472,1.492,795200.0],["1990-04-04",1.497,1.502,1.477,1.487,1026400.0],["1990-04-05",1.487,1.497,1.477,1.487,383200.0],["1990-04-06",1.492,1.5169,1.492,1.507,1720000.0],["1990-04-09",1.512,1.5269,1.507,1.5219,2188800.0],["1990-04-10",1.512,1.512,1.497,1.512,358400.0],["1990-04-11",1.517,1.517,1.4868,1.4969,399200.0],["1990-04-12",1.5019,1.5069,1.4969,1.5019,457600.0],["1990-04-16",1.512,1.512,1.4919,1.5069,783200.0],["1990-04-17",1.5069,1.5069,1.4969,1.5019,455200.0],["1990-04-18",1.5019,1.5069,1.4919,1.5019,272800.0],["1990-04-19",1.4969,1.512,1.4919,1.5019,1887200.0],["1990-04-20",1.5019,1.5019,1.4768,1.4969,660000.0],["1990-04-23",1.4868,1.4919,1.4667,1.4667,196000.0],["1990-04-24",1.4718,1.4818,1.4617,1.4768,179200.0],["1990-04-25",1.4868,1.4969,1.4617,1.4718,143200.0],["1990-04-26",1.4818,1.4919,1.4467,1.4567,308800.0],["1990-04-27",1.4667,1.4768,1.4266,1.4266,412800.0],["1990-04-30",1.4316,1.4316,1.3914,1.3964,801600.0],["1990-05-01",1.4014,1.4065,1.3914,1.4065,712000.0],["1990-05-02",1.3964,1.4014,1.3914,1.3964,273600.0],["1990-05-03",1.3964,1.3964,1.3763,1.3864,704000.0],["1990-05-04",1.4014,1.4014,1.3763,1.3864,693600.0],["1990-05-07",1.3864,1.3914,1.3763,1.3763,541600.0],["1990-05-08",1.3763,1.3864,1.3512,1.3663,1186400.0],["1990-05-09",1.3562,1.3713,1.3311,1.3412,1729600.0],["1990-05-10",1.3412,1.3613,1.3361,1.3361,1432000.0],["1990-05-11",1.3462,1.3562,1.3412,1.3462,1764800.0],["1990-05-14",1.3462,1.3663,1.3462,1.3562,497600.0],["1990-05-15",1.3562,1.3864,1.3562,1.3713,775200.0],["1990-05-16",1.3763,1.3814,1.3613,1.3763,260000.0],["1990-05-17",1.3864,1.4014,1.3814,1.3864,325600.0],["1990-05-18",1.3964,1.3964,1.3763,1.3914,5339200.0],["1990-05-21",1.3914,1.3964,1.3713,1.3814,765600.0],["1990-05-22",1.3814,1.3964,1.3814,1.3814,1727200.0],["1990-05-23",1.3713,1.3864,1.3613,1.3663,2226400.0],["1990-05-24",1.3763,1.3814,1.3663,1.3814,344000.0],["1990-05-25",1.3914,1.3914,1.3713,1.3814,253600.0],["1990-05-29",1.3964,1.4065,1.3914,1.4065,584000.0],["1990-05-30",1.4115,1.4165,1.4014,1.4165,905600.0],["1990-05-31",1.4165,1.4416,1.4165,1.4266,891200.0],["1990-06-01",1.4115,1.4215,1.4014,1.4065,388800.0],["1990-06-04",1.4065,1.4266,1.4065,1.4215,320800.0],["1990-06-05",1.4215,1.4416,1.4215,1.4366,692800.0],["1990-06-06",1.4316,1.4467,1.4316,1.4316,167200.0],["1990-06-07",1.4316,1.4517,1.4316,1.4416,622400.0],["1990-06-08",1.4366,1.4517,1.4316,1.4467,643200.0],["1990-06-11",1.4266,1.4517,1.4266,1.4416,292800.0],["1990-06-12",1.4416,1.4416,1.4266,1.4416,208800.0],["1990-06-13",1.4467,1.4467,1.4266,1.4366,270400.0],["1990-06-14",1.4165,1.4316,1.4065,1.4266,328800.0],["1990-06-15",1.3964,1.4316,1.3964,1.4316,1898400.0],["1990-06-18",1.4215,1.4266,1.4065,1.4115,1088800.0],["1990-06-19",1.4115,1.4165,1.4065,1.4115,327200.0],["1990-06-20",1.4065,1.4165,1.3763,1.3864,598400.0],["1990-06-21",1.3864,1.3914,1.3763,1.3864,437600.0],["1990-06-22",1.3763,1.3964,1.3412,1.3462,682400.0],["1990-06-25",1.3412,1.3412,1.306,1.306,329600.0],["1990-06-26",1.306,1.3161,1.2909,1.2909,276800.0],["1990-06-27",1.2859,1.3161,1.2708,1.3161,1172800.0],["1990-06-28",1.3261,1.3361,1.2859,1.2909,409600.0],["1990-06-29",1.2809,1.301,1.2759,1.2859,1104000.0],["1990-07-02",1.296,1.311,1.2759,1.2859,651200.0],["1990-07-03",1.2759,1.296,1.2759,1.2909,228000.0],["1990-07-05",1.2859,1.296,1.2658,1.2759,337600.0],["1990-07-06",1.2708,1.2909,1.2658,1.2909,424000.0],["1990-07-09",1.301,1.3261,1.2809,1.3261,796800.0],["1990-07-10",1.3412,1.3462,1.306,1.311,618400.0],["1990-07-11",1.3212,1.3262,1.2756,1.2908,444800.0],["1990-07-12",1.2958,1.311,1.2807,1.2857,1198400.0],["1990-07-13",1.2857,1.2908,1.2756,1.2807,405600.0],["1990-07-16",1.2756,1.2958,1.2756,1.2908,768800.0],["1990-07-17",1.2807,1.2857,1.2756,1.2807,718400.0],["1990-07-18",1.2756,1.2857,1.2705,1.2756,801600.0],["1990-07-19",1.2756,1.2958,1.2756,1.2958,526400.0],["1990-07-20",1.2908,1.306,1.2857,1.2857,362400.0],["1990-07-23",1.2807,1.2807,1.2149,1.2351,686400.0],["1990-07-24",1.225,1.2402,1.2199,1.2402,648000.0],["1990-07-25",1.2351,1.2402,1.2047,1.2149,435200.0],["1990-07-26",1.2149,1.2149,1.1744,1.1946,459200.0],["1990-07-27",1.2047,1.2047,1.0984,1.1086,844800.0],["1990-07-30",1.0984,1.0984,1.0782,1.0832,533600.0],["1990-07-31",1.063,1.0883,1.0579,1.0832,668800.0],["1990-08-01",1.0832,1.0934,1.0782,1.0832,424800.0],["1990-08-02",1.1187,1.149,1.1187,1.144,2060800.0],["1990-08-03",1.1389,1.225,1.1237,1.1744,1693600.0],["1990-08-06",1.1845,1.2149,1.1794,1.2149,1489600.0],["1990-08-07",1.2098,1.2149,1.1845,1.2047,872000.0],["1990-08-08",1.2047,1.2047,1.144,1.1592,802400.0],["1990-08-09",1.1693,1.1693,1.1339,1.1339,428800.0],["1990-08-10",1.1339,1.1339,1.0934,1.1136,789600.0],["1990-08-13",1.0984,1.0984,1.0832,1.0934,553600.0],["1990-08-14",1.0934,1.0934,1.0782,1.0883,434400.0],["1990-08-15",1.0832,1.0934,1.0782,1.0934,501600.0],["1990-08-16",1.0832,1.0883,1.063,1.0883,956000.0],["1990-08-17",1.0883,1.0883,1.0478,1.0579,945600.0],["1990-08-20",1.0832,1.1035,1.0782,1.0984,1319200.0],["1990-08-21",1.1237,1.1237,1.0934,1.1035,759200.0],["1990-08-22",1.1136,1.1237,1.0934,1.1136,950400.0],["1990-08-23",1.1086,1.1086,1.0832,1.0883,518400.0],["1990-08-24",1.0883,1.0934,1.0529,1.063,820800.0],["1990-08-27",1.0579,1.0731,1.0478,1.063,316800.0],["1990-08-28",1.0782,1.0832,1.063,1.0681,412000.0],["1990-08-29",1.0731,1.0782,1.0478,1.063,341600.0],["1990-08-30",1.0731,1.0731,1.0174,1.0225,252000.0],["1990-08-31",1.0225,1.0478,1.0073,1.0073,772000.0],["1990-09-04",1.0124,1.0276,1.0073,1.0225,260000.0],["1990-09-05",1.0225,1.0326,1.0174,1.0326,538400.0],["1990-09-06",1.0225,1.0326,1.0225,1.0225,157600.0],["1990-09-07",1.0174,1.0377,1.0174,1.0377,271200.0],["1990-09-10",1.0478,1.0529,1.0124,1.0225,430400.0],["1990-09-11",1.0225,1.0225,0.9972,1.0073,260800.0],["1990-09-12",1.0174,1.0225,1.0124,1.0225,530400.0],["1990-09-13",1.0276,1.0276,1.0174,1.0276,507200.0],["1990-09-14",1.0276,1.0326,1.0225,1.0276,323200.0],["1990-09-17",1.0276,1.0276,1.0124,1.0174,174400.0],["1990-09-18",1.0174,1.0174,1.0073,1.0124,522400.0],["1990-09-19",1.0073,1.0225,1.0073,1.0225,955200.0],["1990-09-20",1.0276,1.0276,1.0174,1.0276,160000.0],["1990-09-21",1.0681,1.0731,1.0427,1.0731,1371200.0],["1990-09-24",1.0832,1.0832,1.0478,1.0478,527200.0],["1990-09-25",1.063,1.0681,0.9719,0.982,1006400.0],["1990-09-26",0.982,1.0073,0.9618,0.9769,527200.0],["1990-09-27",0.9871,0.9972,0.9516,0.9618,266400.0],["1990-09-28",0.9516,0.9719,0.9415,0.9567,911200.0],["1990-10-01",0.9364,0.9466,0.9162,0.9314,476000.0],["1990-10-02",0.9415,0.9415,0.896,0.901,504800.0],["1990-10-03",0.896,0.9263,0.8808,0.9162,589600.0],["1990-10-04",0.9263,0.9466,0.9213,0.9466,434400.0],["1990-10-05",0.9364,1.0377,0.9314,1.0326,512000.0],["1990-10-08",1.0124,1.0326,1.0124,1.0124,133600.0],["1990-10-09",1.0326,1.0326,0.9871,0.9972,651200.0],["1990-10-10",0.9921,1.0023,0.9461,0.9563,1450400.0],["1990-10-11",0.9512,0.9563,0.9256,0.9307,292800.0],["1990-10-12",0.9256,0.9665,0.9154,0.9358,407200.0],["1990-10-15",0.9256,0.9409,0.9103,0.9154,743200.0],["1990-10-16",0.9205,0.9205,0.8438,0.8591,366400.0],["1990-10-17",0.8489,0.854,0.7773,0.8182,758400.0],["1990-10-18",0.8029,0.8182,0.7773,0.7875,729600.0],["1990-10-19",0.7978,0.8693,0.7978,0.8489,2037600.0],["1990-10-22",0.854,0.8693,0.8387,0.8438,426400.0],["1990-10-23",0.8387,0.8489,0.8182,0.8233,409600.0],["1990-10-24",0.8335,0.8387,0.808,0.8182,648000.0],["1990-10-25",0.8591,0.9051,0.8489,0.9051,809600.0],["1990-10-26",0.9051,0.9358,0.9,0.9154,720800.0],["1990-10-29",0.9103,0.9409,0.8949,0.9051,428000.0],["1990-10-30",0.8949,0.9154,0.8847,0.9103,340000.0],["1990-10-31",0.9205,0.9767,0.9205,0.9767,1320800.0],["1990-11-01",0.9563,0.9716,0.9512,0.9563,1388800.0],["1990-11-02",0.9563,0.9614,0.9409,0.9614,433600.0],["1990-11-05",0.9409,0.9512,0.9256,0.9409,299200.0],["1990-11-06",0.9307,0.9614,0.9256,0.9461,591200.0],["1990-11-07",0.9512,0.9665,0.9512,0.9665,513600.0],["1990-11-08",0.9614,0.9767,0.9512,0.9716,823200.0],["1990-11-09",0.9716,1.0023,0.9512,0.9767,732000.0],["1990-11-12",0.9819,0.9972,0.9819,0.9921,313600.0],["1990-11-13",0.9921,0.9921,0.9716,0.9819,220000.0],["1990-11-14",0.9767,0.9921,0.9512,0.9563,319200.0],["1990-11-15",0.9409,0.9512,0.9205,0.9256,1497600.0],["1990-11-16",0.9461,0.9461,0.9205,0.9256,466400.0],["1990-11-19",0.9256,0.9563,0.9205,0.9512,844000.0],["1990-11-20",0.9563,0.9563,0.9358,0.9409,386400.0],["1990-11-21",0.9512,0.9614,0.9205,0.9461,692800.0],["1990-11-23",0.9461,0.9563,0.9409,0.9409,74400.0],["1990-11-26",0.9256,0.9461,0.9205,0.9461,592800.0],["1990-11-27",0.9563,0.9614,0.9358,0.9512,386400.0],["1990-11-28",0.9461,0.9563,0.9461,0.9563,192800.0],["1990-11-29",0.9512,0.9512,0.9103,0.9256,618400.0],["1990-11-30",0.9256,0.9614,0.9256,0.9563,491200.0],["1990-12-03",0.9614,0.9614,0.9512,0.9563,503200.0],["1990-12-04",0.9461,0.9512,0.9307,0.9461,374400.0],["1990-12-05",0.9461,0.9716,0.9461,0.9665,466400.0],["1990-12-06",0.9972,1.0023,0.9716,0.9716,1132800.0],["1990-12-07",0.9767,1.0176,0.9767,1.0074,472800.0],["1990-12-10",0.9972,1.0074,0.9972,1.0023,313600.0],["1990-12-11",0.9921,1.0023,0.9819,0.987,181600.0],["1990-12-12",0.987,0.9972,0.9716,0.9972,378400.0],["1990-12-13",0.9921,1.0125,0.987,1.0074,558400.0],["1990-12-14",1.0074,1.0381,1.0023,1.0381,457600.0],["1990-12-17",1.033,1.0586,1.033,1.0534,442400.0],["1990-12-18",1.0432,1.0739,1.0432,1.0688,1100000.0],["1990-12-19",1.0586,1.0637,1.0176,1.0534,503200.0],["1990-12-20",1.033,1.0381,1.0228,1.033,953600.0],["1990-12-21",1.0534,1.0637,1.0228,1.0637,976000.0],["1990-12-24",1.0534,1.0586,1.033,1.0381,104800.0],["1990-12-26",1.033,1.0432,1.0279,1.0279,233600.0],["1990-12-27",1.0228,1.033,1.0228,1.0228,364000.0],["1990-12-28",1.0176,1.0381,1.0176,1.0228,297600.0],["1990-12-31",1.0176,1.033,1.0176,1.033,148800.0],["1991-01-02",1.0432,1.0534,1.033,1.0381,362400.0],["1991-01-03",1.033,1.033,1.0228,1.0228,459200.0],["1991-01-04",1.0176,1.0381,1.0176,1.0381,512800.0],["1991-01-07",1.0432,1.0534,1.0228,1.0228,418400.0],["1991-01-08",0.9921,0.9921,0.9154,0.9205,1876000.0],["1991-01-09",0.9,0.9,0.8387,0.8693,1667200.0],["1991-01-10",0.8693,0.8745,0.8642,0.8693,822400.0],["1991-01-11",0.8642,0.8745,0.8438,0.854,1170400.0],["1991-01-14",0.854,0.8592,0.8385,0.854,556000.0],["1991-01-15",0.8437,0.8851,0.8437,0.8851,867200.0],["1991-01-16",0.8851,0.8851,0.8695,0.8747,424800.0],["1991-01-17",0.8851,0.9679,0.8851,0.9679,1967200.0],["1991-01-18",0.9679,1.0455,0.9679,1.0455,912000.0],["1991-01-21",1.0766,1.2474,1.0766,1.2111,2735200.0],["1991-01-22",1.2525,1.2939,1.2474,1.2681,5559200.0],["1991-01-23",1.2681,1.2732,1.2318,1.2474,2494400.0],["1991-01-24",1.2525,1.2732,1.2008,1.2008,1858400.0],["1991-01-25",1.2008,1.2008,1.118,1.1387,1504800.0],["1991-01-28",1.1697,1.1801,1.149,1.1646,1244000.0],["1991-01-29",1.1749,1.1956,1.1646,1.1956,828800.0],["1991-01-30",1.206,1.2474,1.206,1.237,1537600.0],["1991-01-31",1.237,1.237,1.1904,1.1904,1119200.0],["1991-02-01",1.1904,1.1956,1.149,1.1801,1292000.0],["1991-02-04",1.1697,1.1697,1.0559,1.0766,1024800.0],["1991-02-05",1.0766,1.1128,1.0662,1.0973,1631200.0],["1991-02-06",1.1076,1.1697,1.1024,1.1594,1253600.0],["1991-02-07",1.118,1.1542,1.1128,1.118,2107200.0],["1991-02-08",1.118,1.1387,1.0973,1.1387,720800.0],["1991-02-11",1.1335,1.1697,1.0973,1.0973,1120800.0],["1991-02-12",1.0869,1.1076,1.0507,1.0507,1350400.0],["1991-02-13",1.061,1.118,1.0559,1.118,816000.0],["1991-02-14",1.118,1.1283,1.0662,1.0921,939200.0],["1991-02-15",1.0714,1.0714,1.0455,1.0559,989600.0],["1991-02-19",1.0507,1.0714,1.0403,1.0507,1122400.0],["1991-02-20",1.0352,1.0455,1.0248,1.0403,1086400.0],["1991-02-21",1.0455,1.0714,1.0455,1.0559,445600.0],["1991-02-22",1.0559,1.0921,1.0559,1.0869,476000.0],["1991-02-25",1.0921,1.1076,1.0817,1.0869,760000.0],["1991-02-26",1.0559,1.0559,1.0093,1.0248,1441600.0],["1991-02-27",1.0352,1.0403,1.0248,1.0352,1215200.0],["1991-02-28",1.0352,1.0455,1.0248,1.0352,1248000.0],["1991-03-01",1.0455,1.0455,1.0093,1.0145,721600.0],["1991-03-04",1.0145,1.0145,0.9834,1.0093,1090400.0],["1991-03-05",1.0041,1.0145,0.9989,1.0145,498400.0],["1991-03-06",1.0093,1.0145,0.9938,1.0145,863200.0],["1991-03-07",1.0093,1.0248,0.9938,1.0041,772800.0],["1991-03-08",0.9989,1.0041,0.9782,0.9782,556800.0],["1991-03-11",0.9886,0.9989,0.9834,0.9886,256800.0],["1991-03-12",0.9834,0.9938,0.9834,0.9834,230400.0],["1991-03-13",1.0559,1.1801,1.0559,1.1801,5235200.0],["1991-03-14",1.1801,1.2629,1.149,1.206,6234400.0],["1991-03-15",1.1697,1.2111,1.1697,1.1956,2408800.0],["1991-03-18",1.1956,1.2215,1.1904,1.2215,1038400.0],["1991-03-19",1.2008,1.2163,1.1904,1.2163,4251200.0],["1991-03-20",1.1956,1.206,1.1853,1.206,2022400.0],["1991-03-21",1.2008,1.2111,1.1956,1.2111,720800.0],["1991-03-22",1.2008,1.2215,1.1956,1.2215,1078400.0],["1991-03-25",1.2163,1.3043,1.2163,1.3043,1499200.0],["1991-03-26",1.2939,1.3302,1.2732,1.3302,1710400.0],["1991-03-27",1.3457,1.3664,1.3457,1.3561,2203200.0],["1991-03-28",1.3561,1.4026,1.3457,1.3871,3319200.0],["1991-04-01",1.3975,1.444,1.3975,1.4233,1893600.0],["1991-04-02",1.4233,1.4389,1.3975,1.4233,2072000.0],["1991-04-03",1.413,1.4389,1.4026,1.4233,1928000.0],["1991-04-04",1.4285,1.4285,1.3664,1.3819,2589600.0],["1991-04-05",1.3871,1.3975,1.3147,1.325,1776000.0],["1991-04-08",1.2888,1.3457,1.2629,1.3457,1816800.0],["1991-04-09",1.3354,1.3354,1.2836,1.2888,638400.0],["1991-04-10",1.2991,1.3716,1.2939,1.3509,1613600.0],["1991-04-11",1.3716,1.3975,1.3612,1.3871,2553600.0],["1991-04-12",1.413,1.413,1.3871,1.3871,999200.0],["1991-04-15",1.408,1.408,1.3871,1.3871,3187200.0],["1991-04-16",1.3975,1.3975,1.3663,1.3923,889600.0],["1991-04-17",1.4184,1.4705,1.4132,1.4601,5136000.0],["1991-04-18",1.4497,1.4705,1.4497,1.4705,2495200.0],["1991-04-19",1.4393,1.4705,1.408,1.4705,1961600.0],["1991-04-22",1.4601,1.4758,1.4601,1.4601,1817600.0],["1991-04-23",1.4601,1.5436,1.4601,1.5383,2852800.0],["1991-04-24",1.5853,1.6166,1.5279,1.5644,5968800.0],["1991-04-25",1.5644,1.5644,1.5279,1.5436,1024800.0],["1991-04-26",1.5331,1.5383,1.5227,1.5227,760000.0],["1991-04-29",1.5436,1.5644,1.5383,1.554,1520000.0],["1991-04-30",1.554,1.5853,1.554,1.5696,1275200.0],["1991-05-01",1.6061,1.6322,1.5905,1.627,1953600.0],["1991-05-02",1.5957,1.6322,1.5905,1.6009,2284000.0],["1991-05-03",1.5853,1.6322,1.5853,1.627,1341600.0],["1991-05-06",1.6374,1.6583,1.6374,1.6478,882400.0],["1991-05-07",1.6583,1.6791,1.6426,1.6687,1461600.0],["1991-05-08",1.6739,1.6843,1.6583,1.6687,1726400.0],["1991-05-09",1.6583,1.6791,1.6478,1.6531,2359200.0],["1991-05-10",1.6531,1.6531,1.6009,1.6061,803200.0],["1991-05-13",1.6061,1.627,1.5905,1.627,847200.0],["1991-05-14",1.6218,1.6374,1.6061,1.6322,812800.0],["1991-05-15",1.6374,1.6739,1.6113,1.6218,1007200.0],["1991-05-16",1.627,1.6374,1.6166,1.6218,432800.0],["1991-05-17",1.6218,1.6478,1.6113,1.627,672800.0],["1991-05-20",1.627,1.6426,1.6166,1.6374,446400.0],["1991-05-21",1.6426,1.6635,1.6426,1.6531,850400.0],["1991-05-22",1.6478,1.6531,1.6426,1.6531,474400.0],["1991-05-23",1.6426,1.6583,1.6113,1.6218,500000.0],["1991-05-24",1.6218,1.6322,1.6113,1.627,518400.0],["1991-05-28",1.6218,1.6426,1.6218,1.6374,650400.0],["1991-05-29",1.627,1.6322,1.6113,1.6166,530400.0],["1991-05-30",1.5957,1.6113,1.5748,1.5905,1275200.0],["1991-05-31",1.5801,1.6166,1.5801,1.6009,828000.0],["1991-06-03",1.627,1.6739,1.6009,1.6583,2912800.0],["1991-06-04",1.6687,1.6948,1.6583,1.6635,2237600.0],["1991-06-05",1.6635,1.6791,1.6583,1.6635,954400.0],["1991-06-06",1.6635,1.6687,1.627,1.627,604800.0],["1991-06-07",1.6218,1.6426,1.6218,1.6374,829600.0],["1991-06-10",1.6374,1.6374,1.6113,1.6218,450400.0],["1991-06-11",1.627,1.6322,1.6113,1.6218,677600.0],["1991-06-12",1.6166,1.6166,1.5905,1.6061,1342400.0],["1991-06-13",1.5853,1.6061,1.5853,1.5957,596000.0],["1991-06-14",1.5853,1.627,1.5853,1.6166,2542400.0],["1991-06-17",1.6166,1.6374,1.6166,1.627,2228800.0],["1991-06-18",1.6374,1.6791,1.6322,1.6687,1471200.0],["1991-06-19",1.6583,1.6791,1.6583,1.6687,497600.0],["1991-06-20",1.6635,1.7209,1.6583,1.7209,775200.0],["1991-06-21",1.7261,1.7417,1.7156,1.7365,1728800.0],["1991-06-24",1.7469,1.7469,1.7261,1.7365,445600.0],["1991-06-25",1.7313,1.7313,1.6687,1.6791,668000.0],["1991-06-26",1.7104,1.7104,1.6844,1.7052,908000.0],["1991-06-27",1.7104,1.7104,1.6948,1.7,643200.0],["1991-06-28",1.7209,1.7469,1.7156,1.7469,985600.0],["1991-07-01",1.7521,1.7991,1.7521,1.7834,998400.0],["1991-07-02",1.7886,1.7939,1.7574,1.773,388000.0],["1991-07-03",1.7834,1.7834,1.7521,1.7574,592000.0],["1991-07-05",1.7469,1.7626,1.7469,1.7626,275200.0],["1991-07-08",1.7417,1.7886,1.7261,1.7886,1073600.0],["1991-07-09",1.7782,1.7939,1.7417,1.7417,1856800.0],["1991-07-10",1.7939,1.7939,1.7521,1.7521,1048800.0],["1991-07-11",1.7834,1.7834,1.7574,1.7626,724800.0],["1991-07-12",1.773,1.8251,1.7417,1.8251,1387200.0],["1991-07-15",1.8251,1.8514,1.8042,1.8514,2408000.0],["1991-07-16",1.8409,1.8409,1.8251,1.8356,684000.0],["1991-07-17",1.8566,1.8566,1.8304,1.8461,1383200.0],["1991-07-18",1.8566,1.8619,1.8409,1.8461,516000.0],["1991-07-19",1.8409,1.8619,1.8304,1.8619,779200.0],["1991-07-22",1.8514,1.8776,1.8514,1.8671,1225600.0],["1991-07-23",1.8723,1.8828,1.8461,1.8514,409600.0],["1991-07-24",1.8356,1.8671,1.8251,1.8671,293600.0],["1991-07-25",1.8619,1.8828,1.8619,1.8671,500800.0],["1991-07-26",1.8566,1.8566,1.8199,1.8199,475200.0],["1991-07-29",1.8147,1.8199,1.7937,1.8042,441600.0],["1991-07-30",1.7937,1.8881,1.7937,1.8723,948000.0],["1991-07-31",1.8828,1.9196,1.8828,1.8881,1230400.0],["1991-08-01",1.8671,1.8671,1.8251,1.8461,1661600.0],["1991-08-02",1.8514,1.8514,1.8409,1.8461,1022400.0],["1991-08-05",1.8356,1.8461,1.8147,1.8304,2149600.0],["1991-08-06",1.8199,1.8304,1.8094,1.8251,1064000.0],["1991-08-07",1.8251,1.8409,1.8251,1.8356,590400.0],["1991-08-08",1.8251,1.8461,1.8251,1.8461,516000.0],["1991-08-09",1.8566,1.8619,1.8409,1.8514,250400.0],["1991-08-12",1.8409,1.8566,1.8356,1.8514,352000.0],["1991-08-13",1.8514,1.8671,1.8461,1.8566,1426400.0],["1991-08-14",1.8566,1.8723,1.8514,1.8566,549600.0],["1991-08-15",1.8566,1.8828,1.8566,1.8723,429600.0],["1991-08-16",1.8723,1.8723,1.8356,1.8566,890400.0],["1991-08-19",1.8881,1.9825,1.8461,1.8566,2622400.0],["1991-08-20",1.8776,1.9615,1.8776,1.9615,1815200.0],["1991-08-21",1.8986,1.8986,1.8251,1.8514,1880800.0],["1991-08-22",1.8094,1.8094,1.7727,1.7779,1835200.0],["1991-08-23",1.7675,1.7779,1.757,1.7779,1010400.0],["1991-08-26",1.7675,1.7675,1.7465,1.7517,749600.0],["1991-08-27",1.7412,1.7465,1.6835,1.6835,704000.0],["1991-08-28",1.6783,1.7412,1.6783,1.7412,1572800.0],["1991-08-29",1.7412,1.7412,1.7045,1.7203,894400.0],["1991-08-30",1.7517,1.7884,1.7465,1.7832,924800.0],["1991-09-03",1.7832,1.7937,1.7727,1.7832,776000.0],["1991-09-04",1.8094,1.8094,1.7727,1.7779,965600.0],["1991-09-05",1.7622,1.7779,1.7622,1.7675,621600.0],["1991-09-06",1.7465,1.7727,1.7307,1.7727,544800.0],["1991-09-09",1.7675,1.7779,1.7675,1.7727,137600.0],["1991-09-10",1.7622,1.7622,1.7465,1.757,298400.0],["1991-09-11",1.7622,1.7622,1.7203,1.7255,518400.0],["1991-09-12",1.7203,1.7307,1.7098,1.7255,493600.0],["1991-09-13",1.7307,1.7307,1.6783,1.7098,492000.0],["1991-09-16",1.6993,1.6993,1.6416,1.6626,1453600.0],["1991-09-17",1.6678,1.7203,1.6678,1.6993,816000.0],["1991-09-18",1.6993,1.7307,1.6993,1.7255,1013600.0],["1991-09-19",1.7255,1.7307,1.7098,1.7098,604800.0],["1991-09-20",1.715,1.715,1.6783,1.715,1139200.0],["1991-09-23",1.7045,1.7517,1.7045,1.7517,1516000.0],["1991-09-24",1.8461,1.9196,1.8356,1.9143,4704000.0],["1991-09-25",1.951,2.0821,1.9458,2.0769,3557600.0],["1991-09-26",2.0769,2.0769,2.0244,2.0454,1951200.0],["1991-09-27",2.0402,2.0402,1.9353,1.9405,966400.0],["1991-09-30",1.9405,1.9563,1.9091,1.9458,1330400.0],["1991-10-01",1.9353,1.972,1.93,1.9563,564800.0],["1991-10-02",1.9563,1.9772,1.9563,1.972,1059200.0],["1991-10-03",1.972,1.972,1.9458,1.972,977600.0],["1991-10-04",1.972,2.0349,1.972,2.0349,2818400.0],["1991-10-07",2.0349,2.0349,1.9877,1.9982,478400.0],["1991-10-08",1.9877,1.9877,1.9196,1.9353,1753600.0],["1991-10-09",1.9353,1.9615,1.9353,1.9615,496800.0],["1991-10-10",1.9668,1.9668,1.9458,1.9668,544800.0],["1991-10-11",1.9773,1.9984,1.972,1.9931,461600.0],["1991-10-14",2.0037,2.0142,1.9878,2.0089,444800.0],["1991-10-15",2.0089,2.0458,2.0089,2.0248,875200.0],["1991-10-16",2.0248,2.0248,1.9826,1.9984,564800.0],["1991-10-17",1.9826,2.1197,1.9826,2.0986,6111200.0],["1991-10-18",2.1197,2.1249,2.0986,2.1144,2194400.0],["1991-10-21",2.1249,2.1302,2.1038,2.1091,1241600.0],["1991-10-22",2.1038,2.1144,2.0933,2.0986,1500000.0],["1991-10-23",2.1091,2.1091,2.0511,2.0511,746400.0],["1991-10-24",2.0458,2.0458,2.0142,2.03,740800.0],["1991-10-25",2.0248,2.03,2.0142,2.0195,839200.0],["1991-10-28",2.0195,2.0775,2.0142,2.0775,2557600.0],["1991-10-29",2.088,2.146,2.0828,2.146,2280800.0],["1991-10-30",2.1513,2.1671,2.1302,2.1618,1038400.0],["1991-10-31",2.1618,2.2093,2.1513,2.1988,2438400.0],["1991-11-01",2.204,2.2409,2.1724,2.1777,3424800.0],["1991-11-04",2.1882,2.2198,2.1882,2.2146,1716000.0],["1991-11-05",2.1935,2.2093,2.1777,2.1882,1004000.0],["1991-11-06",2.1935,2.2462,2.1777,2.2251,2071200.0],["1991-11-07",2.2357,2.2673,2.2146,2.2146,3195200.0],["1991-11-08",2.204,2.2093,2.1618,2.1724,830400.0],["1991-11-11",2.1618,2.2251,2.1618,2.2146,1025600.0],["1991-11-12",2.2146,2.2304,2.204,2.2146,554400.0],["1991-11-13",2.204,2.2673,2.204,2.2673,1705600.0],["1991-11-14",2.2778,2.2884,2.2673,2.2831,1980800.0],["1991-11-15",2.2726,2.2726,2.1302,2.1302,952000.0],["1991-11-18",2.1513,2.1724,2.0669,2.1091,1982400.0],["1991-11-19",2.0828,2.088,2.0195,2.0669,1509600.0],["1991-11-20",2.088,2.1197,2.0722,2.0722,1032800.0],["1991-11-21",2.0669,2.088,2.0564,2.0617,1375200.0],["1991-11-22",2.0564,2.0669,1.9826,2.0037,593600.0],["1991-11-25",2.0089,2.0406,1.9773,2.0248,644800.0],["1991-11-26",2.0353,2.0669,2.0195,2.0458,575200.0],["1991-11-27",2.0564,2.0564,2.0406,2.0511,165600.0],["1991-11-29",2.0458,2.0722,2.0406,2.0564,887200.0],["1991-12-02",2.0353,2.0617,2.0195,2.0617,954400.0],["1991-12-03",2.0564,2.088,2.0458,2.0828,522400.0],["1991-12-04",2.0828,2.1302,2.0828,2.0986,1430400.0],["1991-12-05",2.0986,2.1038,2.0775,2.1038,1062400.0],["1991-12-06",2.0828,2.1091,2.0828,2.1091,985600.0],["1991-12-09",2.1302,2.1829,2.1302,2.1566,1268800.0],["1991-12-10",2.1513,2.1566,2.1355,2.1408,959200.0],["1991-12-11",2.1408,2.2357,2.1249,2.2357,4791200.0],["1991-12-12",2.2831,2.2937,2.2568,2.262,2617600.0],["1991-12-13",2.2515,2.2568,2.1988,2.2304,410400.0],["1991-12-16",2.204,2.2462,2.1988,2.2357,1228800.0],["1991-12-17",2.2357,2.2568,2.2357,2.2568,1824000.0],["1991-12-18",2.2515,2.2778,2.2251,2.2778,670400.0],["1991-12-19",2.2673,2.2673,2.2357,2.2409,1241600.0],["1991-12-20",2.1829,2.2093,2.1829,2.1988,1726400.0],["1991-12-23",2.1935,2.2198,2.1935,2.2198,748000.0],["1991-12-24",2.2409,2.2462,2.2251,2.2304,839200.0],["1991-12-26",2.2304,2.2462,2.1988,2.2357,598400.0],["1991-12-27",2.2357,2.2409,2.1988,2.1988,313600.0],["1991-12-30",2.2146,2.2568,2.2146,2.2515,647200.0],["1991-12-31",2.2515,2.2937,2.2515,2.2673,1296000.0],["1992-01-02",2.2673,2.2726,2.2515,2.2673,1268000.0],["1992-01-03",2.2673,2.32,2.262,2.2937,1656800.0],["1992-01-06",2.32,2.3517,2.3148,2.3411,2356000.0],["1992-01-07",2.3095,2.4255,2.3095,2.4202,4861600.0],["1992-01-08",2.4044,2.4255,2.3728,2.4202,3560800.0],["1992-01-09",2.4202,2.4308,2.3939,2.3991,1970400.0],["1992-01-10",2.3833,2.3991,2.3517,2.3833,845600.0],["1992-01-13",2.3727,2.4363,2.3568,2.4257,1908800.0],["1992-01-14",2.4257,2.4786,2.4098,2.4733,1599200.0],["1992-01-15",2.4627,2.5634,2.4204,2.4575,2369600.0],["1992-01-16",2.4998,2.5369,2.4733,2.5263,2788800.0],["1992-01-17",2.5422,2.6057,2.5422,2.5846,2049600.0],["1992-01-20",2.574,2.574,2.521,2.521,603200.0],["1992-01-21",2.5422,2.5899,2.4998,2.5528,3620000.0],["1992-01-22",2.5634,2.5634,2.4892,2.5528,1104000.0],["1992-01-23",2.5475,2.5475,2.4839,2.4945,1600800.0],["1992-01-24",2.4839,2.4945,2.4098,2.4151,1579200.0],["1992-01-27",2.4151,2.4151,2.3674,2.3833,1388000.0],["1992-01-28",2.3833,2.4575,2.3833,2.4257,2156800.0],["1992-01-29",2.4045,2.4892,2.3939,2.3992,2075200.0],["1992-01-30",2.3886,2.468,2.3727,2.4575,1298400.0],["1992-01-31",2.4892,2.4945,2.4416,2.4627,2662400.0],["1992-02-03",2.4733,2.4998,2.4575,2.4892,836000.0],["1992-02-04",2.4786,2.4892,2.4575,2.4733,839200.0],["1992-02-05",2.468,2.4998,2.468,2.4945,917600.0],["1992-02-06",2.4945,2.574,2.4945,2.5369,2340000.0],["1992-02-07",2.5316,2.574,2.5263,2.5316,1740800.0],["1992-02-10",2.5422,2.5528,2.521,2.5316,1268000.0],["1992-02-11",2.5263,2.5369,2.5157,2.5369,912800.0],["1992-02-12",2.5263,2.5369,2.5157,2.5157,1600800.0],["1992-02-13",2.521,2.521,2.4627,2.4786,868800.0],["1992-02-14",2.468,2.468,2.4416,2.4627,821600.0],["1992-02-18",2.4627,2.4839,2.431,2.4416,966400.0],["1992-02-19",2.4363,2.4416,2.3886,2.4257,1505600.0],["1992-02-20",2.431,2.4575,2.431,2.4363,800000.0],["1992-02-21",2.4416,2.4575,2.4045,2.4575,935200.0],["1992-02-24",2.4575,2.4733,2.4257,2.431,653600.0],["1992-02-25",2.431,2.4998,2.4204,2.4786,1578400.0],["1992-02-26",2.4786,2.5157,2.4733,2.4839,1106400.0],["1992-02-27",2.4733,2.5104,2.4627,2.4998,873600.0],["1992-02-28",2.4998,2.5263,2.4945,2.4945,1232000.0],["1992-03-02",2.5157,2.611,2.5157,2.611,1652800.0],["1992-03-03",2.611,2.6428,2.5846,2.5952,2056800.0],["1992-03-04",2.5899,2.5952,2.5687,2.574,673600.0],["1992-03-05",2.5793,2.5793,2.5369,2.5475,555200.0],["1992-03-06",2.5528,2.574,2.5316,2.5475,744000.0],["1992-03-09",2.5475,2.6005,2.5422,2.574,1069600.0],["1992-03-10",2.5846,2.5899,2.574,2.5793,1447200.0],["1992-03-11",2.574,2.6163,2.5528,2.611,1523200.0],["1992-03-12",2.611,2.611,2.574,2.5846,779200.0],["1992-03-13",2.5846,2.5846,2.5581,2.5793,719200.0],["1992-03-16",2.5793,2.5793,2.5634,2.5793,804000.0],["1992-03-17",2.5793,2.6004,2.5634,2.6004,759200.0],["1992-03-18",2.5952,2.6481,2.5899,2.6481,760800.0],["1992-03-19",2.6534,2.7011,2.6534,2.6958,1706400.0],["1992-03-20",2.6958,2.6958,2.6746,2.6958,1060800.0],["1992-03-23",2.6905,2.6958,2.6799,2.6958,471200.0],["1992-03-24",2.6905,2.7382,2.6905,2.717,928800.0],["1992-03-25",2.717,2.7329,2.7011,2.7276,662400.0],["1992-03-26",2.7382,2.7382,2.7223,2.7276,820800.0],["1992-03-27",2.7382,2.7646,2.7223,2.7223,599200.0],["1992-03-30",2.7223,2.7329,2.7117,2.7117,964000.0],["1992-03-31",2.717,2.7434,2.7117,2.7434,660000.0],["1992-04-01",2.7329,2.7434,2.7223,2.7434,1024800.0],["1992-04-02",2.7329,2.7329,2.7011,2.7223,892800.0],["1992-04-03",2.717,2.7329,2.6852,2.7329,1738400.0],["1992-04-06",2.7276,2.7752,2.7117,2.7752,776800.0],["1992-04-07",2.7593,2.7646,2.7223,2.7223,1056000.0],["1992-04-08",2.7223,2.7223,2.6057,2.6746,1998400.0],["1992-04-09",2.6852,2.717,2.6852,2.7117,1411200.0],["1992-04-10",2.7181,2.7234,2.6914,2.7234,358400.0],["1992-04-13",2.7181,2.7181,2.6967,2.6967,616000.0],["1992-04-14",2.7074,2.766,2.7074,2.7554,1476000.0],["1992-04-15",2.766,2.814,2.7607,2.7873,1330400.0],["1992-04-16",2.7873,2.814,2.7873,2.814,1322400.0],["1992-04-20",2.8033,2.814,2.7873,2.7873,635200.0],["1992-04-21",2.7927,2.8033,2.7767,2.7927,368800.0],["1992-04-22",2.798,2.798,2.7714,2.782,159200.0],["1992-04-23",2.7927,2.798,2.7767,2.782,755200.0],["1992-04-24",2.782,2.7927,2.7767,2.782,361600.0],["1992-04-27",2.7714,2.7874,2.766,2.7767,614400.0],["1992-04-28",2.782,2.7873,2.7341,2.75,1158400.0],["1992-04-29",2.75,2.7607,2.7447,2.75,466400.0],["1992-04-30",2.75,2.7873,2.75,2.7873,379200.0],["1992-05-01",2.7927,2.814,2.782,2.814,985600.0],["1992-05-04",2.814,2.8353,2.8033,2.8247,728800.0],["1992-05-05",2.8247,2.8247,2.782,2.8087,1035200.0],["1992-05-06",2.8247,2.8566,2.7607,2.766,1386400.0],["1992-05-07",2.766,2.8033,2.766,2.7927,1679200.0],["1992-05-08",2.7873,2.8353,2.7607,2.8193,585600.0],["1992-05-11",2.8193,2.8566,2.8193,2.8247,1736000.0],["1992-05-12",2.814,2.8193,2.8033,2.8087,690400.0],["1992-05-13",2.8033,2.8033,2.7767,2.782,505600.0],["1992-05-14",2.7767,2.782,2.766,2.7714,580000.0],["1992-05-15",2.7714,2.7714,2.7234,2.7607,1133600.0],["1992-05-18",2.7607,2.766,2.7287,2.7341,733600.0],["1992-05-19",2.7341,2.7341,2.6648,2.6914,1513600.0],["1992-05-20",2.6914,2.7074,2.6861,2.7021,709600.0],["1992-05-21",2.7021,2.7074,2.6701,2.6861,444800.0],["1992-05-22",2.6861,2.7074,2.6808,2.6914,420800.0],["1992-05-26",2.6861,2.7021,2.6594,2.7021,472800.0],["1992-05-27",2.6914,2.7287,2.6914,2.7181,626400.0],["1992-05-28",2.7181,2.7394,2.7181,2.7394,742400.0],["1992-05-29",2.7447,2.7767,2.7394,2.7554,872000.0],["1992-06-01",2.7714,2.7927,2.75,2.7927,949600.0],["1992-06-02",2.814,2.814,2.8033,2.8087,1051200.0],["1992-06-03",2.8087,2.8087,2.8033,2.8033,34400.0],["1992-06-04",2.8033,2.8087,2.798,2.798,563200.0],["1992-06-05",2.8033,2.8033,2.782,2.7873,496800.0],["1992-06-08",3.0378,3.0378,2.9952,3.0272,7077600.0],["1992-06-09",3.0378,3.0378,3.0059,3.0165,586400.0],["1992-06-10",3.0059,3.0165,2.9845,2.9952,5978400.0],["1992-06-11",2.9845,3.0112,2.9845,3.0112,1102400.0],["1992-06-12",3.0112,3.0378,3.0112,3.0165,2377600.0],["1992-06-15",3.0218,3.0432,3.0218,3.0432,2546400.0],["1992-06-16",3.0432,3.0645,3.0378,3.0378,1464800.0],["1992-06-17",3.0485,3.0485,3.0378,3.0378,1890400.0],["1992-06-18",3.0272,3.0272,2.9845,2.9899,2410400.0],["1992-06-19",3.0005,3.0059,2.9952,3.0005,2188000.0],["1992-06-22",2.9899,3.0059,2.9899,3.0005,1820000.0],["1992-06-23",3.0005,3.0165,2.9899,3.0112,1266400.0],["1992-06-24",3.0112,3.0432,3.0059,3.0378,1689600.0],["1992-06-25",3.0485,3.0485,3.0378,3.0432,1267200.0],["1992-06-26",3.0432,3.0645,3.0432,3.0592,10318400.0],["1992-06-29",3.0549,3.0709,3.0549,3.0656,4304000.0],["1992-06-30",3.0656,3.0656,3.0549,3.0602,7072800.0],["1992-07-01",3.0656,3.0656,3.0549,3.0656,1834400.0],["1992-07-02",3.0656,3.0709,3.0495,3.0602,1008800.0],["1992-07-06",3.0602,3.0656,3.0549,3.0656,7527200.0],["1992-07-07",3.0656,3.0763,3.0602,3.0763,2378400.0],["1992-07-08",3.0709,3.1031,3.0709,3.0977,3166400.0],["1992-07-09",3.0977,3.1299,3.0924,3.1245,1748800.0],["1992-07-10",3.1245,3.1567,3.1245,3.1406,908800.0],["1992-07-13",3.146,3.1728,3.146,3.1674,1540800.0],["1992-07-14",3.1567,3.1781,3.1567,3.1781,525600.0],["1992-07-15",3.1728,3.1942,3.146,3.1781,2604800.0],["1992-07-16",3.1674,3.1942,3.1621,3.1889,2575200.0],["1992-07-17",3.1996,3.1996,3.1835,3.1996,637600.0],["1992-07-20",3.1889,3.1996,3.1835,3.1889,578400.0],["1992-07-21",3.1835,3.2049,3.1781,3.1942,2191200.0],["1992-07-22",3.1889,3.1996,3.1674,3.1674,380000.0],["1992-07-23",3.2103,3.2424,3.2049,3.2424,1850400.0],["1992-07-24",3.2692,3.4086,3.2532,3.4032,2170400.0],["1992-07-27",3.4086,3.4354,3.3282,3.3657,3483200.0],["1992-07-28",3.355,3.3818,3.355,3.3711,615200.0],["1992-07-29",3.355,3.355,3.3282,3.3443,478400.0],["1992-07-30",3.3443,3.3657,3.3443,3.3657,256000.0],["1992-07-31",3.3657,3.3871,3.3604,3.3871,1260000.0],["1992-08-03",3.4086,3.4086,3.3711,3.3818,969600.0],["1992-08-04",3.3818,3.3872,3.3121,3.3818,1918400.0],["1992-08-05",3.3818,3.3925,3.3764,3.3871,588000.0],["1992-08-06",3.3818,3.4086,3.3282,3.3282,826400.0],["1992-08-07",3.3389,3.4086,3.3389,3.3979,837600.0],["1992-08-10",3.3925,3.4032,3.3872,3.4032,967200.0],["1992-08-11",3.3925,3.4086,3.3764,3.4032,1658400.0],["1992-08-12",3.4139,3.4193,3.3925,3.3979,1816000.0],["1992-08-13",3.3979,3.4193,3.3872,3.3925,686400.0],["1992-08-14",3.3925,3.43,3.3925,3.4247,597600.0],["1992-08-17",3.4247,3.4461,3.4032,3.4032,439200.0],["1992-08-18",3.4086,3.4139,3.4032,3.4139,352000.0],["1992-08-19",3.4193,3.4193,3.3871,3.3871,647200.0],["1992-08-20",3.3925,3.3979,3.3872,3.3925,368800.0],["1992-08-21",3.3925,3.3979,3.3336,3.3496,1000800.0],["1992-08-24",3.3389,3.3443,3.3068,3.3282,835200.0],["1992-08-25",3.3282,3.3443,3.3228,3.3443,809600.0],["1992-08-26",3.3443,3.3443,3.3175,3.3282,705600.0],["1992-08-27",3.3228,3.3282,3.3121,3.3121,894400.0],["1992-08-28",3.3121,3.3121,3.2853,3.2853,808800.0],["1992-08-31",3.2907,3.3014,3.28,3.28,1109600.0],["1992-09-01",3.28,3.3014,3.28,3.296,846400.0],["1992-09-02",3.3068,3.3121,3.3014,3.3068,812800.0],["1992-09-03",3.3068,3.3068,3.2853,3.2853,352000.0],["1992-09-04",3.28,3.3014,3.28,3.296,471200.0],["1992-09-08",3.3014,3.3014,3.2371,3.2478,748800.0],["1992-09-09",3.2532,3.2532,3.1942,3.221,1400000.0],["1992-09-10",3.2264,3.2478,3.2157,3.2424,945600.0],["1992-09-11",3.2371,3.2532,3.2371,3.2371,383200.0],["1992-09-14",3.2478,3.296,3.2478,3.28,1183200.0],["1992-09-15",3.2907,3.3764,3.2853,3.3443,2396000.0],["1992-09-16",3.3979,3.4407,3.3764,3.3979,2898400.0],["1992-09-17",3.43,3.4836,3.43,3.4783,3804800.0],["1992-09-18",3.5319,3.5533,3.5051,3.5533,2364000.0],["1992-09-21",3.5533,3.5533,3.5372,3.5479,588800.0],["1992-09-22",3.5426,3.6658,3.5426,3.6658,1943200.0],["1992-09-23",3.6605,3.6605,3.5694,3.5801,876000.0],["1992-09-24",3.5694,3.5962,3.564,3.5801,869600.0],["1992-09-25",3.5747,3.5801,3.4943,3.4997,756800.0],["1992-09-28",3.489,3.5855,3.4729,3.5587,477600.0],["1992-09-29",3.5265,3.6605,3.5265,3.6444,1043200.0],["1992-09-30",3.639,3.6658,3.6176,3.6498,1558400.0],["1992-10-01",3.6498,3.7677,3.6498,3.7409,2454400.0],["1992-10-02",3.7302,3.7945,3.698,3.7945,1116000.0],["1992-10-05",3.7516,3.7945,3.6766,3.7837,1284800.0],["1992-10-06",3.773,3.8802,3.7623,3.8695,847200.0],["1992-10-07",3.8481,3.9124,3.8427,3.8641,1453600.0],["1992-10-08",3.8802,3.9606,3.8802,3.9606,980800.0],["1992-10-09",3.9671,4.0478,3.9563,4.0263,895200.0],["1992-10-12",4.0263,4.037,3.994,4.0101,696000.0],["1992-10-13",4.0101,4.0693,3.994,4.0693,381600.0],["1992-10-14",4.0693,4.0909,4.0478,4.0532,652800.0],["1992-10-15",4.0478,4.0478,3.994,4.037,844000.0],["1992-10-16",4.0478,4.1393,4.0478,4.1393,696000.0],["1992-10-19",4.1286,4.2793,4.1286,4.2524,662400.0],["1992-10-20",4.2631,4.2954,4.1931,4.2093,1096000.0],["1992-10-21",4.1985,4.1985,4.1124,4.177,1124000.0],["1992-10-22",4.1662,4.1878,4.1608,4.1716,501600.0],["1992-10-23",4.1716,4.177,4.1608,4.177,204000.0],["1992-10-26",4.177,4.3062,4.1716,4.3062,1177600.0],["1992-10-27",4.3008,4.3331,4.2201,4.2254,1372800.0],["1992-10-28",4.2254,4.3654,4.2254,4.36,1181600.0],["1992-10-29",4.3654,4.3654,4.3277,4.3385,384000.0],["1992-10-30",4.3331,4.4246,4.3331,4.3923,624000.0],["1992-11-02",4.4138,4.4354,4.4085,4.4354,623200.0],["1992-11-03",4.4246,4.4246,4.3062,4.3546,1218400.0],["1992-11-04",4.3116,4.3385,4.2631,4.3008,826400.0],["1992-11-05",4.3008,4.3385,4.2847,4.3062,733600.0],["1992-11-06",4.3062,4.3492,4.2954,4.3439,530400.0],["1992-11-09",4.3439,4.3869,4.3439,4.3762,424800.0],["1992-11-10",4.3762,4.3762,4.3277,4.3439,778400.0],["1992-11-11",4.3439,4.3654,4.3062,4.36,216000.0],["1992-11-12",4.3385,4.36,4.3169,4.3277,226400.0],["1992-11-13",4.3277,4.4138,4.3169,4.4031,630400.0],["1992-11-16",4.3923,4.4354,4.3546,4.3654,470400.0],["1992-11-17",4.36,4.4138,4.3169,4.3277,471200.0],["1992-11-18",4.3708,4.3762,4.3223,4.3223,437600.0],["1992-11-19",4.3277,4.3331,4.2793,4.3008,1012000.0],["1992-11-20",4.3008,4.3062,4.2847,4.3062,1092000.0],["1992-11-23",4.2847,4.2847,4.1985,4.2416,1055200.0],["1992-11-24",4.247,4.2524,4.2201,4.2416,1017600.0],["1992-11-25",4.247,4.2577,4.1447,4.1555,847200.0],["1992-11-27",4.1555,4.1555,4.0263,4.0963,1609600.0],["1992-11-30",4.0909,4.1878,4.0909,4.177,1035200.0],["1992-12-01",4.1878,4.2631,4.1878,4.2631,684800.0],["1992-12-02",4.2416,4.247,4.1608,4.2201,641600.0],["1992-12-03",4.1878,4.1985,4.1339,4.1447,417600.0],["1992-12-04",4.1608,4.177,4.1286,4.1447,772000.0],["1992-12-07",4.1555,4.1555,4.1232,4.1447,484800.0],["1992-12-08",4.1501,4.3492,4.1501,4.3492,972000.0],["1992-12-09",4.6291,4.6453,4.4569,4.473,6147200.0],["1992-12-10",4.4677,4.4677,4.3331,4.4515,2096000.0],["1992-12-11",4.4246,4.473,4.4246,4.4677,696800.0],["1992-12-14",4.4623,4.5215,4.4623,4.4838,657600.0],["1992-12-15",4.4892,4.543,4.4838,4.4838,1010400.0],["1992-12-16",4.4784,4.5376,4.4461,4.4515,1238400.0],["1992-12-17",4.4461,4.473,4.3492,4.3815,1735200.0],["1992-12-18",4.3923,4.5376,4.3815,4.5,4352800.0],["1992-12-21",4.5215,4.5484,4.4838,4.5053,710400.0],["1992-12-22",4.5161,4.5376,4.4569,4.4784,1122400.0],["1992-12-23",4.4892,4.6076,4.4892,4.5753,1038400.0],["1992-12-24",4.5538,4.5861,4.5107,4.5107,385600.0],["1992-12-28",4.5053,4.5053,4.4569,4.4569,564000.0],["1992-12-29",4.4677,4.5107,4.4246,4.4354,495200.0],["1992-12-30",4.4515,4.5161,4.4407,4.5161,804800.0],["1992-12-31",4.5161,4.5323,4.4623,4.4623,677600.0],["1993-01-04",4.4946,4.5215,4.4677,4.5215,747200.0],["1993-01-05",4.5215,4.5215,4.4515,4.4784,583200.0],["1993-01-06",4.4784,4.5646,4.4677,4.5484,639200.0],["1993-01-07",4.5376,4.5484,4.4838,4.4946,549600.0],["1993-01-08",4.4677,4.5161,4.4623,4.473,580800.0],["1993-01-11",4.4957,4.5606,4.4795,4.5552,1100000.0],["1993-01-12",4.5606,4.593,4.512,4.5822,1242400.0],["1993-01-13",4.647,4.7389,4.647,4.7173,2002400.0],["1993-01-14",4.7173,4.7983,4.7173,4.7713,1684800.0],["1993-01-15",4.7605,4.82,4.7551,4.7767,1095200.0],["1993-01-18",4.7659,4.8308,4.7605,4.7929,980000.0],["1993-01-19",4.7983,4.9118,4.7983,4.8362,1332800.0],["1993-01-20",4.847,4.9064,4.847,4.8848,775200.0],["1993-01-21",4.8848,4.8956,4.8308,4.8416,748800.0],["1993-01-22",4.8632,4.8848,4.8362,4.8416,420800.0],["1993-01-25",4.8416,4.9172,4.8416,4.874,1016800.0],["1993-01-26",4.8686,4.9172,4.8632,4.9064,696800.0],["1993-01-27",4.9172,4.9821,4.9172,4.9713,869600.0],["1993-01-28",4.9713,4.9767,4.8902,4.9172,413600.0],["1993-01-29",4.9442,4.9442,4.9118,4.928,856800.0],["1993-02-01",4.9442,4.9712,4.9442,4.9658,280000.0],["1993-02-02",4.9442,4.9604,4.9442,4.9604,258400.0],["1993-02-03",4.9604,5.0037,4.928,5.0037,915200.0],["1993-02-04",5.0037,5.0577,4.9983,5.0415,596000.0],["1993-02-05",5.0145,5.0361,4.9713,5.0361,453600.0],["1993-02-08",5.0253,5.0253,4.955,4.955,376800.0],["1993-02-09",4.8848,4.9064,4.8524,4.9064,984800.0],["1993-02-10",4.8848,4.8848,4.82,4.8686,1369600.0],["1993-02-11",4.8416,4.955,4.8362,4.928,898400.0],["1993-02-12",4.9172,4.9388,4.9118,4.9226,296000.0],["1993-02-16",4.9226,4.928,4.82,4.901,972800.0],["1993-02-17",4.8416,4.928,4.8416,4.8632,926400.0],["1993-02-18",4.8578,4.8578,4.6903,4.7983,1977600.0],["1993-02-19",4.7983,4.7983,4.6633,4.7767,2054400.0],["1993-02-22",4.7227,4.7929,4.7227,4.7551,515200.0],["1993-02-23",4.7389,4.8524,4.7335,4.7983,641600.0],["1993-02-24",4.7983,4.9226,4.7551,4.9226,824000.0],["1993-02-25",4.928,5.1009,4.928,5.0847,1028000.0],["1993-02-26",5.1063,5.1658,5.0253,5.0901,760000.0],["1993-03-01",5.0361,5.1171,5.0361,5.1117,1188000.0],["1993-03-02",5.1009,5.1226,5.0901,5.1117,611200.0],["1993-03-03",5.1063,5.1063,5.0577,5.0577,512000.0],["1993-03-04",5.0577,5.0739,5.0199,5.0199,473600.0],["1993-03-05",4.9983,5.0577,4.9767,4.9983,264000.0],["1993-03-08",5.0037,5.0955,5.0037,5.0901,444000.0],["1993-03-09",5.0577,5.1334,5.0523,5.0955,336800.0],["1993-03-10",5.0361,5.1009,5.0361,5.0847,512000.0],["1993-03-11",5.0739,5.0739,5.0145,5.0145,424000.0],["1993-03-12",4.9983,5.0361,4.9388,5.0037,825600.0],["1993-03-15",5.0091,5.0469,5.0091,5.0469,534400.0],["1993-03-16",5.0685,5.1117,5.0685,5.1117,621600.0],["1993-03-17",5.0793,5.0901,5.0469,5.0685,517600.0],["1993-03-18",5.1658,5.1874,5.1063,5.1226,2416800.0],["1993-03-19",5.155,5.1604,5.1226,5.1226,1901600.0],["1993-03-22",5.1117,5.155,5.0847,5.0901,765600.0],["1993-03-23",5.1334,5.1334,5.0415,5.0415,736000.0],["1993-03-24",5.1009,5.1117,5.0415,5.0577,2332800.0],["1993-03-25",5.0469,5.0577,5.0415,5.0469,804800.0],["1993-03-26",5.0145,5.0253,4.9713,4.9713,1801600.0],["1993-03-29",4.9064,5.0145,4.9064,5.0037,1741600.0],["1993-03-30",4.2194,4.3796,4.2139,4.3409,2524000.0],["1993-03-31",4.3465,4.3575,4.3299,4.3409,732000.0],["1993-04-01",4.3465,4.3962,4.3354,4.3851,3500000.0],["1993-04-02",4.3741,4.3741,4.3354,4.3465,1399200.0],["1993-04-05",4.352,4.3906,4.352,4.3575,432000.0],["1993-04-06",4.3409,4.3906,4.3409,4.3851,456800.0],["1993-04-07",4.3796,4.4072,4.363,4.3685,289600.0],["1993-04-08",4.3796,4.3796,4.2912,4.3078,542400.0],["1993-04-12",4.2978,4.3034,4.2479,4.259,652800.0],["1993-04-13",4.2812,4.3699,4.2313,4.3588,1503200.0],["1993-04-14",4.3477,4.3588,4.3034,4.3255,283200.0],["1993-04-15",4.3366,4.3755,4.3311,4.3311,361600.0],["1993-04-16",4.3422,4.381,4.3366,4.381,458400.0],["1993-04-19",4.4087,4.4087,4.2479,4.259,823200.0],["1993-04-20",4.259,4.2978,4.2479,4.2479,1305600.0],["1993-04-21",4.2479,4.3366,4.2368,4.3089,528800.0],["1993-04-22",4.3145,4.3477,4.2923,4.2923,491200.0],["1993-04-23",4.2923,4.3255,4.2867,4.3089,963200.0],["1993-04-26",4.3255,4.3366,4.259,4.2812,1217600.0],["1993-04-27",4.259,4.2923,4.2424,4.2479,585600.0],["1993-04-28",4.2479,4.2479,4.2313,4.2479,302400.0],["1993-04-29",4.259,4.2701,4.2368,4.2424,408000.0],["1993-04-30",4.2479,4.259,4.2257,4.2313,319200.0],["1993-05-03",4.2424,4.2479,4.2257,4.2424,576000.0],["1993-05-04",4.2257,4.2479,4.2257,4.2368,450400.0],["1993-05-05",4.2479,4.2479,4.2257,4.2257,429600.0],["1993-05-06",4.2368,4.2535,4.2257,4.2535,594400.0],["1993-05-07",4.259,4.3034,4.2035,4.2368,760000.0],["1993-05-10",4.2313,4.2479,4.2257,4.2368,179200.0],["1993-05-11",4.2535,4.2701,4.2479,4.2535,394400.0],["1993-05-12",4.2812,4.2812,4.259,4.259,276000.0],["1993-05-13",4.2257,4.2257,4.1925,4.2202,555200.0],["1993-05-14",4.2202,4.2424,4.2146,4.2257,347200.0],["1993-05-17",4.2479,4.2701,4.2257,4.2645,524800.0],["1993-05-18",4.2535,4.2535,4.1924,4.2091,332000.0],["1993-05-19",4.2146,4.2146,4.1814,4.2146,375200.0],["1993-05-20",4.2035,4.2035,4.1814,4.1924,249600.0],["1993-05-21",4.198,4.2091,4.1814,4.1814,700000.0],["1993-05-24",4.1814,4.2146,4.1703,4.198,1111200.0],["1993-05-25",4.2035,4.2035,4.1814,4.1924,278400.0],["1993-05-26",4.2035,4.2313,4.1925,4.2202,474400.0],["1993-05-27",4.2202,4.2313,4.2091,4.2146,468800.0],["1993-05-28",4.2035,4.2146,4.1758,4.1814,399200.0],["1993-06-01",4.1924,4.259,4.1924,4.2257,343200.0],["1993-06-02",4.2146,4.2479,4.2146,4.2424,690400.0],["1993-06-03",4.2867,4.3145,4.2479,4.2867,974400.0],["1993-06-04",4.2756,4.3089,4.2701,4.3034,511200.0],["1993-06-07",4.3034,4.3089,4.2812,4.2923,433600.0],["1993-06-08",4.2812,4.2867,4.2424,4.259,432000.0],["1993-06-09",4.259,4.32,4.2535,4.3089,652000.0],["1993-06-10",4.3145,4.3477,4.2812,4.3366,519200.0],["1993-06-11",4.3477,4.4087,4.3477,4.3644,748000.0],["1993-06-14",4.3477,4.3533,4.3255,4.3533,7238400.0],["1993-06-15",4.3669,4.4348,4.3669,4.394,1079200.0],["1993-06-16",4.4076,4.4484,4.3872,4.4416,644800.0],["1993-06-17",4.4348,4.4959,4.4348,4.4891,441600.0],["1993-06-18",4.5027,4.5366,4.4959,4.5163,953600.0],["1993-06-21",4.5231,4.5706,4.5163,4.5706,437600.0],["1993-06-22",4.5638,4.6113,4.5502,4.5638,446400.0],["1993-06-23",4.5502,4.5842,4.5027,4.557,436000.0],["1993-06-24",4.5706,4.6453,4.557,4.6453,342400.0],["1993-06-25",4.6521,4.7268,4.6521,4.7268,616800.0],["1993-06-28",4.7268,4.7947,4.7268,4.7947,441600.0],["1993-06-29",4.7879,4.8151,4.7675,4.8015,305600.0],["1993-06-30",4.8151,4.8287,4.7743,4.8015,537600.0],["1993-07-01",4.8015,4.8626,4.7811,4.8626,792000.0],["1993-07-02",4.8626,4.8626,4.8151,4.849,304000.0],["1993-07-06",4.849,4.8626,4.8219,4.8355,280000.0],["1993-07-07",4.7675,4.8287,4.7675,4.8083,416000.0],["1993-07-08",4.8151,4.8287,4.8083,4.8219,375200.0],["1993-07-09",4.8287,4.883,4.8287,4.8626,533600.0],["1993-07-12",4.8572,4.9049,4.8503,4.9049,572800.0],["1993-07-13",4.8981,4.8981,4.8367,4.8367,501600.0],["1993-07-14",4.8231,4.8299,4.7958,4.8026,841600.0],["1993-07-15",4.8026,4.8026,4.7617,4.7958,407200.0],["1993-07-16",4.8026,4.8435,4.8026,4.8299,460000.0],["1993-07-19",4.8299,4.8367,4.7958,4.8367,366400.0],["1993-07-20",4.8503,4.8776,4.8162,4.8776,428800.0],["1993-07-21",4.9117,4.939,4.8708,4.9186,521600.0],["1993-07-22",4.9186,4.98,4.9117,4.9458,577600.0],["1993-07-23",4.9049,4.939,4.8845,4.9254,576000.0],["1993-07-26",4.9186,4.9322,4.9049,4.9049,1283200.0],["1993-07-27",4.9049,4.9049,4.8503,4.8708,903200.0],["1993-07-28",4.8708,4.9117,4.8572,4.8981,259200.0],["1993-07-29",4.8981,4.9049,4.8845,4.9049,1118400.0],["1993-07-30",4.9117,4.939,4.9049,4.9254,854400.0],["1993-08-02",4.939,5.0414,4.939,5.0209,630400.0],["1993-08-03",5.0209,5.0755,5.0209,5.0618,508800.0],["1993-08-04",5.0686,5.13,5.055,5.0755,955200.0],["1993-08-05",5.0618,5.0755,5.0345,5.0755,180800.0],["1993-08-06",5.0891,5.0891,5.0686,5.0823,546400.0],["1993-08-09",5.0959,5.1505,5.0959,5.1505,638400.0],["1993-08-10",5.1505,5.171,5.1437,5.1641,496800.0],["1993-08-11",5.171,5.171,5.1573,5.1573,252000.0],["1993-08-12",5.171,5.1846,5.1573,5.1778,319200.0],["1993-08-13",5.1846,5.2324,5.1846,5.2324,376000.0],["1993-08-16",5.2392,5.3483,5.2324,5.2938,882400.0],["1993-08-17",5.2801,5.2938,5.2597,5.2869,279200.0],["1993-08-18",5.2801,5.3211,5.2665,5.3211,599200.0],["1993-08-19",5.3074,5.3142,5.2938,5.3074,295200.0],["1993-08-20",5.3006,5.3006,5.2255,5.2528,538400.0],["1993-08-23",5.2324,5.2392,5.171,5.1778,836800.0],["1993-08-24",5.1778,5.1846,5.171,5.1846,458400.0],["1993-08-25",5.1846,5.2187,5.1505,5.171,488800.0],["1993-08-26",5.1573,5.1642,5.13,5.1573,304000.0],["1993-08-27",5.1437,5.1642,5.1096,5.1573,392800.0],["1993-08-30",5.1573,5.1573,5.1437,5.1505,96800.0],["1993-08-31",5.1505,5.1914,5.1437,5.1778,337600.0],["1993-09-01",5.1846,5.3074,5.171,5.2869,1272000.0],["1993-09-02",5.2938,5.3279,5.2801,5.2801,702400.0],["1993-09-03",5.2665,5.2801,5.246,5.2597,208800.0],["1993-09-07",5.2528,5.2528,5.2256,5.246,479200.0],["1993-09-08",5.2324,5.246,5.2187,5.2187,235200.0],["1993-09-09",5.2187,5.2597,5.1846,5.1846,378400.0],["1993-09-10",5.1778,5.1778,5.1437,5.1778,460800.0],["1993-09-13",5.1778,5.3006,5.171,5.3006,473600.0],["1993-09-14",5.2392,5.2869,5.2392,5.2733,351200.0],["1993-09-15",5.2597,5.4848,5.246,5.4302,1820000.0],["1993-09-16",5.3961,5.4643,5.3893,5.4302,977600.0],["1993-09-17",5.3961,5.437,5.3961,5.437,1353600.0],["1993-09-20",5.437,5.4984,5.4302,5.4711,554400.0],["1993-09-21",5.4643,5.478,5.4234,5.4711,688000.0],["1993-09-22",5.5176,5.6649,5.5099,5.5951,5112800.0],["1993-09-23",5.6106,5.7734,5.5719,5.7656,2230400.0],["1993-09-24",5.7734,5.8276,5.7734,5.7889,352000.0],["1993-09-27",5.7889,5.8199,5.7191,5.7269,810400.0],["1993-09-28",5.7269,5.7424,5.6881,5.6881,329600.0],["1993-09-29",5.7036,5.7269,5.6571,5.6804,370400.0],["1993-09-30",5.6804,5.7114,5.6804,5.7114,153600.0],["1993-10-01",5.7191,5.8974,5.7191,5.8896,712000.0],["1993-10-04",5.8896,6.0446,5.8741,6.0136,691200.0],["1993-10-05",6.0136,6.0136,5.8741,5.9129,594400.0],["1993-10-06",5.9284,6.1453,5.9284,6.0601,1483200.0],["1993-10-07",6.0756,6.0988,5.9981,6.0058,788800.0],["1993-10-08",6.0667,6.1525,6.0511,6.0979,1634400.0],["1993-10-11",6.1057,6.1291,6.0433,6.0433,445600.0],["1993-10-12",6.0433,6.1057,6.0355,6.0433,560800.0],["1993-10-13",6.0433,6.0433,6.0043,6.0043,296800.0],["1993-10-14",5.9575,6.0121,5.9419,5.9809,416000.0],["1993-10-15",5.9887,6.0199,5.9809,5.9809,664800.0],["1993-10-18",5.9809,6.0823,5.9341,6.0511,532000.0],["1993-10-19",6.0511,6.0511,6.0199,6.0277,216800.0],["1993-10-20",6.0277,6.0433,5.9341,5.9419,315200.0],["1993-10-21",5.9419,5.9887,5.8717,5.8717,757600.0],["1993-10-22",5.8639,5.8951,5.8327,5.8639,621600.0],["1993-10-25",5.8639,5.8951,5.8327,5.8561,293600.0],["1993-10-26",5.8561,5.8561,5.7859,5.8249,524800.0],["1993-10-27",5.8093,5.8093,5.7002,5.7548,448000.0],["1993-10-28",5.7704,5.8873,5.7704,5.8483,568800.0],["1993-10-29",5.8561,5.9731,5.8405,5.9731,285600.0],["1993-11-01",5.9419,6.0433,5.9419,5.9809,388000.0],["1993-11-02",5.9653,5.9653,5.9029,5.9185,279200.0],["1993-11-03",5.9029,5.9107,5.7704,5.8093,451200.0],["1993-11-04",5.7937,5.8015,5.7626,5.7937,368800.0],["1993-11-05",5.7782,5.8015,5.7002,5.747,502400.0],["1993-11-08",5.7314,5.7938,5.7314,5.7782,274400.0],["1993-11-09",5.7782,5.7782,5.7392,5.7392,339200.0],["1993-11-10",5.7392,5.8327,5.7392,5.7782,350400.0],["1993-11-11",5.7782,5.7782,5.7314,5.7626,347200.0],["1993-11-12",5.6924,5.8015,5.6768,5.7937,612000.0],["1993-11-15",5.7782,5.8951,5.7782,5.8717,210400.0],["1993-11-16",5.8717,5.8717,5.7626,5.786,715200.0],["1993-11-17",5.786,5.8015,5.7236,5.8015,335200.0],["1993-11-18",5.7937,5.8327,5.747,5.7937,232800.0],["1993-11-19",5.8015,5.8015,5.747,5.7548,415200.0],["1993-11-22",5.7548,5.786,5.6612,5.708,452000.0],["1993-11-23",5.7158,5.7236,5.6456,5.6768,772000.0],["1993-11-24",5.6768,5.7236,5.6534,5.6612,186400.0],["1993-11-26",5.6768,5.7236,5.6768,5.708,69600.0],["1993-11-29",5.7002,5.7548,5.552,5.552,432000.0],["1993-11-30",5.5832,5.6378,5.5832,5.6144,318400.0],["1993-12-01",5.5364,5.6534,5.5364,5.6066,720800.0],["1993-12-02",5.591,5.6924,5.591,5.6924,424000.0],["1993-12-03",5.7236,5.8327,5.7236,5.8093,445600.0],["1993-12-06",5.8405,5.8639,5.8015,5.8093,935200.0],["1993-12-07",5.8249,5.8249,5.6924,5.7314,241600.0],["1993-12-08",5.7704,5.786,5.7548,5.7548,335200.0],["1993-12-09",5.747,5.7704,5.747,5.7548,69600.0],["1993-12-10",5.7314,5.7314,5.7002,5.7236,121600.0],["1993-12-13",5.708,5.8327,5.708,5.8015,277600.0],["1993-12-14",5.8015,5.8015,5.7392,5.786,124800.0],["1993-12-15",5.7859,5.8327,5.7859,5.8249,249600.0],["1993-12-16",5.8405,5.8639,5.8327,5.8639,164800.0],["1993-12-17",5.9263,5.9887,5.9263,5.9887,593600.0],["1993-12-20",5.9731,5.9731,5.8639,5.8873,364800.0],["1993-12-21",5.8717,5.8717,5.7548,5.7937,365600.0],["1993-12-22",5.8093,6.0511,5.786,6.0511,670400.0],["1993-12-23",6.0511,6.0511,5.8405,5.8639,624000.0],["1993-12-27",5.8561,5.8795,5.8405,5.8795,97600.0],["1993-12-28",5.8717,5.8717,5.8483,5.8639,327200.0],["1993-12-29",5.8717,5.8717,5.8171,5.8327,332000.0],["1993-12-30",5.8327,5.8405,5.8093,5.8249,330400.0],["1993-12-31",5.8093,5.8873,5.7548,5.7548,731200.0],["1994-01-03",5.7626,5.7704,5.6534,5.6612,1003200.0],["1994-01-04",5.6768,5.7158,5.6144,5.6924,1740000.0],["1994-01-05",5.6846,5.7236,5.6846,5.7002,557600.0],["1994-01-06",5.7002,5.7236,5.6534,5.708,368000.0],["1994-01-07",5.7158,5.7314,5.6612,5.7236,280800.0],["1994-01-10",5.7063,5.7534,5.6828,5.7534,334400.0],["1994-01-11",5.7534,5.7534,5.7298,5.7534,231200.0],["1994-01-12",5.7534,5.7691,5.7455,5.7612,420000.0],["1994-01-13",5.7534,5.824,5.7377,5.7769,437600.0],["1994-01-14",5.7926,5.8083,5.7612,5.8083,870400.0],["1994-01-17",5.7926,5.8162,5.7926,5.8005,403200.0],["1994-01-18",5.7926,5.8397,5.7926,5.824,232800.0],["1994-01-19",5.8397,5.8633,5.8162,5.8476,154400.0],["1994-01-20",5.8554,5.9496,5.8476,5.9339,437600.0],["1994-01-21",5.8711,5.8711,5.7142,5.7926,1922400.0],["1994-01-24",5.7769,5.7769,5.6357,5.6749,1072000.0],["1994-01-25",5.6906,5.7377,5.6906,5.7299,343200.0],["1994-01-26",5.7612,5.8711,5.7534,5.7534,74400.0],["1994-01-27",5.7612,5.8005,5.7612,5.7769,1493600.0],["1994-01-28",5.7926,5.8005,5.7455,5.7691,396800.0],["1994-01-31",5.7848,5.824,5.7455,5.7848,388800.0],["1994-02-01",5.8005,5.9182,5.8005,5.9104,689600.0],["1994-02-02",5.9025,5.9025,5.8633,5.879,254400.0],["1994-02-03",5.9182,5.9182,5.8397,5.8397,645600.0],["1994-02-04",5.8397,5.9025,5.824,5.8319,708000.0],["1994-02-07",5.8319,5.879,5.8319,5.8633,1104800.0],["1994-02-08",5.879,5.9182,5.8554,5.9182,540800.0],["1994-02-09",5.9339,5.9496,5.879,5.8947,652800.0],["1994-02-10",5.9339,5.9339,5.824,5.8476,378400.0],["1994-02-11",5.8319,5.9182,5.8319,5.9104,259200.0],["1994-02-14",5.9261,5.9575,5.9104,5.9418,324000.0],["1994-02-15",5.9575,5.981,5.9104,5.9732,506400.0],["1994-02-16",5.9653,5.9653,5.8711,5.9025,2137600.0],["1994-02-17",5.8947,5.8947,5.8633,5.8868,707200.0],["1994-02-18",5.8868,5.8947,5.8319,5.8711,287200.0],["1994-02-22",5.8711,5.8711,5.7926,5.8083,847200.0],["1994-02-23",5.8083,5.8397,5.8083,5.824,186400.0],["1994-02-24",5.8397,5.8397,5.8005,5.8162,522400.0],["1994-02-25",5.8083,5.8162,5.7769,5.8083,560000.0],["1994-02-28",5.8162,5.9025,5.8162,5.8554,247200.0],["1994-03-01",5.8397,5.8397,5.6985,5.824,514400.0],["1994-03-02",5.8083,5.824,5.7612,5.8162,234400.0],["1994-03-03",5.8005,5.8319,5.7534,5.7534,403200.0],["1994-03-04",5.7612,5.9418,5.7455,5.9339,609600.0],["1994-03-07",5.9261,5.9261,5.7769,5.8005,1032800.0],["1994-03-08",5.7926,5.8005,5.7612,5.7769,416800.0],["1994-03-09",5.7612,5.7769,5.7534,5.7769,375200.0],["1994-03-10",5.7769,5.7769,5.7534,5.7769,255200.0],["1994-03-11",5.7769,5.7769,5.7691,5.7769,278400.0],["1994-03-14",5.7848,5.7848,5.7612,5.7769,240800.0],["1994-03-15",5.7769,5.7769,5.7612,5.7769,644800.0],["1994-03-16",5.7769,5.7769,5.7455,5.7612,339200.0],["1994-03-17",5.7612,5.7691,5.7455,5.7691,248000.0],["1994-03-18",5.7769,5.7769,5.722,5.7299,1045600.0],["1994-03-21",5.7299,5.7299,5.6357,5.6749,653600.0],["1994-03-22",5.6906,5.722,5.6828,5.7063,328000.0],["1994-03-23",5.6906,5.7141,5.6828,5.6828,336000.0],["1994-03-24",5.6906,5.6985,5.62,5.6514,524800.0],["1994-03-25",5.6514,5.6749,5.5886,5.5886,364800.0],["1994-03-28",5.5886,5.5886,5.3845,5.4002,8303200.0],["1994-03-29",5.408,5.408,5.204,5.2197,1641600.0],["1994-03-30",5.1883,5.3374,5.1726,5.2668,1311200.0],["1994-03-31",5.2589,5.3374,5.2432,5.3295,1432800.0],["1994-04-04",5.2589,5.2824,5.1255,5.1412,2305600.0],["1994-04-05",5.2275,5.2903,5.2275,5.2432,892000.0],["1994-04-06",5.2589,5.2668,5.1961,5.2432,761600.0],["1994-04-07",5.2511,5.4159,5.2432,5.4159,1031200.0],["1994-04-08",5.4002,5.4159,5.3609,5.3609,1200800.0],["1994-04-11",5.3815,5.4132,5.3657,5.3657,538400.0],["1994-04-12",5.3815,5.3815,5.3024,5.3024,657600.0],["1994-04-13",5.3182,5.3182,5.2232,5.2549,854000.0],["1994-04-14",5.2549,5.3182,5.2391,5.2727,421600.0],["1994-04-15",5.2707,5.3499,5.2707,5.3182,440400.0],["1994-04-18",5.2866,5.3182,5.1916,5.2707,282400.0],["1994-04-19",5.2707,5.2707,5.1916,5.1916,354800.0],["1994-04-20",5.2232,5.243,5.1124,5.1599,480000.0],["1994-04-21",5.1599,5.1599,5.0491,5.0491,1205600.0],["1994-04-22",5.0491,5.065,5.0175,5.0491,667600.0],["1994-04-25",5.065,5.1283,5.0491,5.1124,1808000.0],["1994-04-26",5.0966,5.1124,5.0808,5.1124,400400.0],["1994-04-28",5.065,5.0808,5.0016,5.0016,1392400.0],["1994-04-29",5.0175,5.1441,4.9383,5.1283,4138800.0],["1994-05-02",5.1441,5.2074,5.0966,5.1758,1326800.0],["1994-05-03",5.2074,5.2549,5.1599,5.1758,898000.0],["1994-05-04",5.1599,5.1916,5.1283,5.1916,368400.0],["1994-05-05",5.1916,5.2074,5.1599,5.2074,458400.0],["1994-05-06",5.1758,5.1916,5.1758,5.1916,147600.0],["1994-05-09",5.1599,5.1758,5.0966,5.1283,674000.0],["1994-05-10",5.0966,5.1441,5.065,5.0966,414400.0],["1994-05-11",5.0966,5.1124,5.0808,5.0966,484000.0],["1994-05-12",5.0808,5.1599,5.0808,5.1599,426000.0],["1994-05-13",5.1441,5.1758,5.1283,5.1441,186000.0],["1994-05-16",5.1283,5.1916,5.1283,5.1916,246000.0],["1994-05-17",5.1916,5.2391,5.1916,5.2391,394400.0],["1994-05-18",5.2549,5.3024,5.2232,5.3024,215600.0],["1994-05-19",5.2707,5.3657,5.2707,5.334,331200.0],["1994-05-20",5.3024,5.4607,5.2866,5.4132,518800.0],["1994-05-23",5.3815,5.429,5.2865,5.429,294400.0],["1994-05-24",5.429,5.4448,5.3182,5.3182,229200.0],["1994-05-25",5.334,5.3815,5.2549,5.3815,354800.0],["1994-05-26",5.3973,5.4132,5.3024,5.3182,328000.0],["1994-05-27",5.3024,5.3657,5.2866,5.3657,192800.0],["1994-05-31",5.334,5.3815,5.2707,5.3657,262000.0],["1994-06-01",5.3815,5.4765,5.3657,5.4132,239600.0],["1994-06-02",5.4132,5.429,5.3815,5.4132,219600.0],["1994-06-03",5.429,5.524,5.429,5.4923,291600.0],["1994-06-06",5.5081,5.5714,5.5081,5.5398,200800.0],["1994-06-07",5.524,5.6031,5.524,5.5873,228400.0],["1994-06-08",5.6189,5.6664,5.4765,5.5556,582400.0],["1994-06-09",5.5556,5.6031,5.524,5.524,232000.0],["1994-06-10",5.5398,5.6031,5.524,5.5398,100400.0],["1994-06-13",5.524,5.6189,5.5081,5.6189,398800.0],["1994-06-14",5.6506,5.6664,5.6348,5.6506,156800.0],["1994-06-15",5.6822,5.6981,5.6664,5.6981,313200.0],["1994-06-16",5.6981,5.6981,5.5715,5.6189,336000.0],["1994-06-17",5.6664,5.6664,5.5715,5.5873,852800.0],["1994-06-20",5.524,5.5715,5.4448,5.4923,478000.0],["1994-06-21",5.4923,5.5398,5.3657,5.4132,603200.0],["1994-06-22",5.4448,5.4765,5.3973,5.4448,248400.0],["1994-06-23",5.4607,5.4765,5.334,5.334,210000.0],["1994-06-24",5.3182,5.334,5.2391,5.2549,573600.0],["1994-06-27",5.2707,5.3024,5.2232,5.3024,290400.0],["1994-06-28",5.2707,5.3182,5.2391,5.3182,256400.0],["1994-06-29",5.2866,5.2866,5.1441,5.2074,264800.0],["1994-06-30",5.2232,5.2232,5.1441,5.1758,158400.0],["1994-07-01",5.2391,5.3024,5.2074,5.2865,546400.0],["1994-07-05",5.2549,5.2865,5.2232,5.2232,331200.0],["1994-07-06",5.1916,5.2074,5.1599,5.2074,388800.0],["1994-07-07",5.2232,5.2232,5.1758,5.1758,204000.0],["1994-07-08",5.1441,5.1599,5.0491,5.1283,269600.0],["1994-07-11",5.141,5.2049,5.0772,5.2049,547600.0],["1994-07-12",5.2049,5.2049,5.1091,5.141,1510400.0],["1994-07-13",5.1091,5.157,5.1091,5.141,200800.0],["1994-07-14",5.141,5.2688,5.0772,5.173,231200.0],["1994-07-15",5.141,5.3326,5.141,5.3167,708000.0],["1994-07-18",5.2847,5.3007,5.0931,5.141,544000.0],["1994-07-19",5.141,5.173,5.1091,5.141,287200.0],["1994-07-20",5.0931,5.1091,5.0452,5.1091,233200.0],["1994-07-21",5.0772,5.1091,5.0772,5.0931,368800.0],["1994-07-22",5.1091,5.1091,5.0772,5.0931,185600.0],["1994-07-25",5.0772,5.1251,5.0772,5.0931,380000.0],["1994-07-26",5.0772,5.0931,5.0293,5.0452,410800.0],["1994-07-27",5.0133,5.157,4.9335,5.141,628400.0],["1994-07-28",5.141,5.157,5.0452,5.0931,154800.0],["1994-07-29",5.0931,5.1251,5.0772,5.1091,329600.0],["1994-08-01",5.141,5.1889,5.0612,5.0772,299600.0],["1994-08-02",5.0452,5.0452,4.9495,4.9974,388400.0],["1994-08-03",4.9654,5.0133,4.9495,5.0133,253600.0],["1994-08-04",4.9814,5.0612,4.9495,5.0133,301600.0],["1994-08-05",5.0133,5.0133,4.9175,4.9494,270000.0],["1994-08-08",4.9175,4.9814,4.9016,4.9494,264800.0],["1994-08-09",4.8537,4.9654,4.8537,4.9494,480800.0],["1994-08-10",4.9175,5.0133,4.9016,4.9654,317200.0],["1994-08-11",4.9654,5.0133,4.9654,4.9974,367600.0],["1994-08-12",4.9814,5.0612,4.9814,5.0612,503200.0],["1994-08-15",5.0452,5.2049,5.0133,5.173,1045600.0],["1994-08-16",5.2209,5.4444,5.2209,5.3326,1782400.0],["1994-08-17",5.3326,5.3965,5.3167,5.3646,988000.0],["1994-08-18",5.3486,5.3486,5.3007,5.3167,658800.0],["1994-08-19",5.3486,5.3646,5.3167,5.3167,958400.0],["1994-08-22",5.3646,5.5562,5.3486,5.4763,3154800.0],["1994-08-23",5.4763,5.636,5.4284,5.5562,2132400.0],["1994-08-24",5.5881,5.6999,5.5242,5.636,2205600.0],["1994-08-25",5.636,5.636,5.5562,5.5881,1164400.0],["1994-08-26",5.6041,5.636,5.6041,5.62,1008000.0],["1994-08-29",5.636,5.7318,5.62,5.6839,470000.0],["1994-08-30",5.6839,5.8276,5.6839,5.7318,3378800.0],["1994-08-31",5.7318,5.7956,5.7158,5.7637,1795600.0],["1994-09-01",5.7318,5.8755,5.7318,5.8755,2052800.0],["1994-09-02",5.8755,5.9553,5.8755,5.9074,1354800.0],["1994-09-06",5.9074,5.9074,5.8116,5.8755,340400.0],["1994-09-07",5.8755,5.8755,5.7637,5.7797,386000.0],["1994-09-08",5.7637,5.7797,5.7477,5.7637,393600.0],["1994-09-09",5.7478,5.9074,5.6999,5.8755,1356800.0],["1994-09-12",5.8755,5.8755,5.7637,5.7797,514400.0],["1994-09-13",5.7797,5.7797,5.7477,5.7477,534800.0],["1994-09-14",5.7158,5.8435,5.7158,5.8116,536000.0],["1994-09-15",5.7956,5.8435,5.7637,5.8116,455600.0],["1994-09-16",5.7797,5.7956,5.7477,5.7637,811600.0],["1994-09-19",5.7797,5.7797,5.6999,5.7158,999200.0],["1994-09-20",5.7158,5.7158,5.652,5.652,870800.0],["1994-09-21",5.636,5.636,5.4923,5.5402,1106400.0],["1994-09-22",5.5881,5.7477,5.5721,5.6999,830800.0],["1994-09-23",5.6839,5.6999,5.5881,5.62,280800.0],["1994-09-26",5.62,5.652,5.5881,5.62,372000.0],["1994-09-27",5.62,5.62,5.5721,5.6041,446400.0],["1994-09-28",5.5881,5.7477,5.5881,5.6839,896000.0],["1994-09-29",5.6999,5.6999,5.62,5.62,237200.0],["1994-09-30",5.652,5.652,5.5402,5.5881,322400.0],["1994-10-03",5.5881,5.636,5.5562,5.636,756000.0],["1994-10-04",5.62,5.7637,5.5402,5.5881,848400.0],["1994-10-05",5.5562,5.62,5.5402,5.6041,404400.0],["1994-10-06",5.5881,5.6679,5.5721,5.6041,343600.0],["1994-10-07",5.6008,5.7296,5.6008,5.6813,591200.0],["1994-10-10",5.6813,5.6974,5.6169,5.633,314400.0],["1994-10-11",5.6652,5.6974,5.5847,5.6491,483600.0],["1994-10-12",5.633,5.7135,5.6169,5.6974,329200.0],["1994-10-13",5.7296,5.7779,5.6813,5.6813,1565600.0],["1994-10-14",5.6974,5.7296,5.6974,5.6974,1051200.0],["1994-10-17",5.7618,5.7779,5.6491,5.6974,486400.0],["1994-10-18",5.6652,5.6652,5.633,5.6652,412400.0],["1994-10-19",5.6491,5.6974,5.6008,5.6813,591200.0],["1994-10-20",5.6652,5.6813,5.6169,5.633,643200.0],["1994-10-21",5.6169,5.6974,5.5847,5.6813,1438800.0],["1994-10-24",5.633,5.6813,5.4721,5.5204,1526000.0],["1994-10-25",5.4721,5.5043,5.3433,5.4399,820800.0],["1994-10-26",5.456,5.4721,5.3433,5.3594,303600.0],["1994-10-27",5.295,5.456,5.295,5.4238,968800.0],["1994-10-28",5.3916,5.4721,5.3272,5.456,1134400.0],["1994-10-31",5.456,5.5043,5.456,5.456,639600.0],["1994-11-01",5.456,5.4882,5.4077,5.4399,936400.0],["1994-11-02",5.4238,5.4238,5.3433,5.3433,696000.0],["1994-11-03",5.3272,5.3433,5.295,5.3433,242800.0],["1994-11-04",5.3433,5.3433,5.118,5.1663,886400.0],["1994-11-07",5.1502,5.2789,5.0214,5.1985,884000.0],["1994-11-08",5.2307,5.2468,5.1663,5.1985,754800.0],["1994-11-09",5.279,5.3272,5.1663,5.295,1038800.0],["1994-11-10",5.295,5.295,5.2307,5.2468,591600.0],["1994-11-11",5.279,5.279,5.2146,5.2307,430800.0],["1994-11-14",5.2629,5.295,5.2629,5.2789,533200.0],["1994-11-15",5.295,5.3916,5.2307,5.295,663200.0],["1994-11-16",5.2789,5.4077,5.2789,5.4077,745600.0],["1994-11-17",5.3755,5.3755,5.2629,5.3272,497200.0],["1994-11-18",5.3111,5.3111,5.1824,5.1824,547600.0],["1994-11-21",5.1824,5.1824,5.1341,5.1502,320000.0],["1994-11-22",5.118,5.1341,5.0375,5.0536,336800.0],["1994-11-23",5.0214,5.0214,4.9249,5.0053,720000.0],["1994-11-25",5.0214,5.0375,5.0053,5.0214,70000.0],["1994-11-28",5.0214,5.0536,5.0053,5.0375,274400.0],["1994-11-29",5.0053,5.1663,5.0053,5.1502,746800.0],["1994-11-30",5.1341,5.1985,5.1019,5.1824,370400.0],["1994-12-01",5.1824,5.1824,5.118,5.118,318400.0],["1994-12-02",5.1502,5.2307,5.1019,5.2307,211600.0],["1994-12-05",5.2307,5.2307,5.1341,5.1985,314800.0],["1994-12-06",5.1663,5.2146,5.118,5.1341,605600.0],["1994-12-07",5.1019,5.1341,5.0697,5.1019,522000.0],["1994-12-08",5.1019,5.1019,5.0375,5.0536,354400.0],["1994-12-09",5.0214,5.0375,4.9732,4.9732,474400.0],["1994-12-12",5.5043,5.5686,5.4238,5.456,4886000.0],["1994-12-13",5.456,5.4721,5.3594,5.3916,1489200.0],["1994-12-14",5.3916,5.6974,5.3916,5.6169,1830400.0],["1994-12-15",5.6491,5.6974,5.5043,5.5365,837600.0],["1994-12-16",5.5686,5.6491,5.5526,5.6008,1437200.0],["1994-12-19",5.6974,5.6974,5.5847,5.6008,417200.0],["1994-12-20",5.5686,5.6008,5.5204,5.6008,291200.0],["1994-12-21",5.6169,5.6169,5.5526,5.5847,876400.0],["1994-12-22",5.5847,5.5847,5.4882,5.4882,850400.0],["1994-12-23",5.5204,5.6008,5.5204,5.5686,765200.0],["1994-12-27",5.5847,5.6491,5.5686,5.6169,211200.0],["1994-12-28",5.5847,5.6008,5.5526,5.6008,342000.0],["1994-12-29",5.5686,5.6008,5.5686,5.6008,193200.0],["1994-12-30",5.5847,5.633,5.5686,5.6008,131600.0],["1995-01-03",5.5847,5.6169,5.5686,5.6008,293600.0],["1995-01-04",5.5847,5.6813,5.5847,5.6652,459600.0],["1995-01-05",5.633,5.6652,5.5847,5.633,476800.0],["1995-01-06",5.633,5.6652,5.5526,5.6169,546800.0],["1995-01-09",5.6299,5.6948,5.5975,5.6461,176000.0],["1995-01-10",5.6299,5.7273,5.6299,5.6786,1040000.0],["1995-01-11",5.6786,5.6786,5.6461,5.6461,484800.0],["1995-01-12",5.6461,5.6786,5.6299,5.6624,345600.0],["1995-01-13",5.6948,5.711,5.6624,5.6948,410400.0],["1995-01-16",5.6948,5.6948,5.6299,5.6786,288800.0],["1995-01-17",5.6786,5.7759,5.6624,5.7597,544800.0],["1995-01-18",5.7597,5.8084,5.7597,5.7922,271200.0],["1995-01-19",5.7922,5.8084,5.7597,5.7597,174000.0],["1995-01-20",5.7597,5.7759,5.6948,5.6948,626800.0],["1995-01-23",5.6461,5.711,5.6461,5.6461,272400.0],["1995-01-24",5.6461,5.6786,5.6461,5.6624,314400.0],["1995-01-25",5.6786,5.6948,5.6461,5.6624,122000.0],["1995-01-26",5.6948,5.6948,5.6137,5.6624,484000.0],["1995-01-27",5.6786,5.711,5.6461,5.6948,313600.0],["1995-01-30",5.6624,5.6948,5.6461,5.6624,172000.0],["1995-01-31",5.6624,5.6624,5.5812,5.5975,232800.0],["1995-02-01",5.5812,5.5812,5.5001,5.5001,458800.0],["1995-02-02",5.5163,5.5488,5.5001,5.5326,835200.0],["1995-02-03",5.565,5.6137,5.5163,5.5812,512000.0],["1995-02-06",5.6137,5.6137,5.5812,5.6137,418400.0],["1995-02-07",5.6137,5.8246,5.5812,5.7759,760800.0],["1995-02-08",5.7435,5.7597,5.711,5.7597,1192400.0],["1995-02-09",5.7597,5.8408,5.7273,5.8084,1119600.0],["1995-02-10",5.7759,5.8084,5.7435,5.7759,466000.0],["1995-02-13",5.7922,5.8895,5.7922,5.8408,1050000.0],["1995-02-14",5.8408,5.8408,5.8084,5.8408,1334000.0],["1995-02-15",5.8246,5.8408,5.7922,5.8084,276400.0],["1995-02-16",5.8084,5.8084,5.7759,5.8084,212800.0],["1995-02-17",5.8084,5.8084,5.7759,5.7759,542800.0],["1995-02-21",5.7922,5.8246,5.7759,5.7922,240400.0],["1995-02-22",5.7922,5.9706,5.7759,5.9382,1316000.0],["1995-02-23",5.9706,6.0517,5.9706,5.9868,1308000.0],["1995-02-24",6.0031,6.1329,6.0031,6.1166,1186400.0],["1995-02-27",6.0517,6.0517,5.9706,6.0031,664400.0],["1995-02-28",6.0193,6.1329,6.0031,6.1329,548800.0],["1995-03-01",6.1329,6.1653,6.0193,6.0517,787600.0],["1995-03-02",6.0517,6.1004,6.0193,6.0842,668000.0],["1995-03-03",6.0355,6.068,5.9868,6.068,180400.0],["1995-03-06",6.0517,6.0517,5.9382,6.0031,426400.0],["1995-03-07",5.9706,6.0031,5.8733,5.8733,179200.0],["1995-03-08",5.8733,5.9706,5.8571,5.922,337600.0],["1995-03-09",5.9057,5.9382,5.8408,5.9057,450400.0],["1995-03-10",5.922,5.9706,5.8895,5.9382,217200.0],["1995-03-13",5.9382,5.9382,5.9057,5.9382,692000.0],["1995-03-14",5.9544,6.068,5.9382,6.0517,571200.0],["1995-03-15",6.0842,6.1329,6.0355,6.068,702000.0],["1995-03-16",6.0355,6.1004,6.0355,6.068,470400.0],["1995-03-17",6.1653,6.1653,6.068,6.0842,840400.0],["1995-03-20",6.0517,6.068,6.0031,6.0517,231600.0],["1995-03-21",5.9382,5.9869,5.9057,5.9706,1203200.0],["1995-03-22",5.9382,6.0355,5.9219,6.0355,572400.0],["1995-03-23",6.0193,6.0355,5.9219,6.0355,914400.0],["1995-03-24",6.0355,6.1004,5.9868,6.0355,683600.0],["1995-03-27",6.0517,6.1004,6.0355,6.1004,638000.0],["1995-03-28",6.0842,6.0842,6.0517,6.0517,452400.0],["1995-03-29",6.0517,6.1166,6.0517,6.0842,299600.0],["1995-03-30",6.1004,6.1004,6.068,6.068,246800.0],["1995-03-31",6.068,6.1004,6.0193,6.1004,378000.0],["1995-04-03",6.1166,6.2464,6.1004,6.2302,554400.0],["1995-04-04",6.2302,6.2302,6.1978,6.2302,435600.0],["1995-04-05",6.2302,6.2302,6.1815,6.1978,343200.0],["1995-04-06",6.1978,6.2302,6.1815,6.2302,316400.0],["1995-04-07",6.2302,6.2302,6.1978,6.2302,335600.0],["1995-04-10",6.1975,6.2466,6.1812,6.2466,402000.0],["1995-04-11",6.2466,6.312,6.2466,6.2466,437200.0],["1995-04-12",6.2302,6.2793,6.2139,6.2629,216800.0],["1995-04-13",6.2793,6.2793,6.2302,6.2466,167600.0],["1995-04-17",6.2302,6.2793,6.1975,6.2139,526800.0],["1995-04-18",6.1812,6.1812,6.083,6.1158,432400.0],["1995-04-19",6.0994,6.1485,6.0994,6.1485,233600.0],["1995-04-20",6.1485,6.1485,6.1158,6.1485,148800.0],["1995-04-21",6.1485,6.1485,6.0667,6.1321,443200.0],["1995-04-24",6.1157,6.1321,6.083,6.1321,1230800.0],["1995-04-25",6.1321,6.1321,6.0994,6.1158,208000.0],["1995-04-26",6.0994,6.1158,6.083,6.1158,132000.0],["1995-04-27",6.1158,6.1158,5.9522,5.9522,416000.0],["1995-04-28",5.9686,6.083,5.9359,6.0667,474000.0],["1995-05-01",6.0503,6.0667,5.9686,6.0176,825200.0],["1995-05-02",6.0176,6.0503,5.9686,6.0503,289200.0],["1995-05-03",6.0667,6.083,5.9522,6.0013,580000.0],["1995-05-04",6.0013,6.034,5.9359,5.9522,1211600.0],["1995-05-05",5.9686,6.0013,5.9522,5.9849,170000.0],["1995-05-08",5.9686,6.0503,5.9195,6.0503,438400.0],["1995-05-09",6.0503,6.0667,5.9522,6.0503,424800.0],["1995-05-10",6.034,6.034,5.9522,5.9686,156000.0],["1995-05-11",5.9195,5.9849,5.9195,5.9522,494800.0],["1995-05-12",5.9359,6.0176,5.9359,6.0013,301600.0],["1995-05-15",6.0013,6.1485,5.9849,6.1158,584000.0],["1995-05-16",6.1158,6.1321,6.0994,6.1158,247200.0],["1995-05-17",6.1158,6.1158,6.0013,6.0503,615600.0],["1995-05-18",5.9522,5.9686,5.8541,5.8868,1251600.0],["1995-05-19",5.8541,5.8705,5.756,5.7887,896400.0],["1995-05-22",5.8051,5.8868,5.8051,5.8705,683200.0],["1995-05-23",5.8541,5.8541,5.5598,5.6415,2495600.0],["1995-05-24",5.6742,5.7396,5.6742,5.6906,1524400.0],["1995-05-25",5.6906,5.7069,5.6742,5.6906,1427200.0],["1995-05-26",5.6742,5.6906,5.5761,5.5761,409600.0],["1995-05-30",5.5925,5.6579,5.5925,5.6579,1478400.0],["1995-05-31",5.6579,5.7233,5.6415,5.7233,910400.0],["1995-06-01",5.6906,5.7396,5.6415,5.7396,804400.0],["1995-06-02",5.7069,5.7396,5.6579,5.7233,452000.0],["1995-06-05",5.7233,5.8705,5.6906,5.8541,1264000.0],["1995-06-06",5.8541,5.9032,5.7887,5.9032,1052000.0],["1995-06-07",5.8705,5.9032,5.6906,5.9032,783200.0],["1995-06-08",5.8705,5.9195,5.8705,5.8868,304400.0],["1995-06-09",5.8541,5.8541,5.756,5.7887,201600.0],["1995-06-12",5.7724,5.8541,5.7724,5.7887,381200.0],["1995-06-13",5.7887,5.9686,5.7724,5.9522,832400.0],["1995-06-14",5.9849,5.9849,5.8705,5.8868,170000.0],["1995-06-15",5.8868,5.8868,5.8378,5.8705,197600.0],["1995-06-16",5.8868,5.9522,5.8541,5.9359,853600.0],["1995-06-19",5.9359,5.9359,5.8868,5.9032,322400.0],["1995-06-20",5.8705,5.9032,5.8051,5.8868,533600.0],["1995-06-21",5.9195,5.9359,5.8214,5.8705,753600.0],["1995-06-22",5.8868,5.9849,5.8705,5.9195,925600.0],["1995-06-23",5.9032,5.9032,5.8541,5.8705,144400.0],["1995-06-26",5.8214,5.8378,5.7233,5.7887,445600.0],["1995-06-27",5.756,5.8214,5.7396,5.8051,836000.0],["1995-06-28",5.8378,5.9359,5.8051,5.8541,497200.0],["1995-06-29",5.8705,5.8705,5.7724,5.8214,397600.0],["1995-06-30",5.8378,5.8378,5.756,5.8051,752400.0],["1995-07-03",5.7887,5.8378,5.7724,5.8378,135200.0],["1995-07-05",5.8214,5.9195,5.8051,5.8868,403600.0],["1995-07-06",5.8868,5.8868,5.7887,5.8378,697200.0],["1995-07-07",5.8378,5.9849,5.8378,5.9686,1582800.0],["1995-07-10",5.9849,6.0176,5.9359,6.0013,1428800.0],["1995-07-11",5.9686,6.0013,5.9686,5.9686,651200.0],["1995-07-12",5.9686,6.0345,5.9356,6.0345,4778000.0],["1995-07-13",6.0345,6.1335,6.0016,6.018,917600.0],["1995-07-14",6.018,6.051,6.0016,6.051,710800.0],["1995-07-17",6.0345,6.15,6.0345,6.117,1156800.0],["1995-07-18",6.084,6.1005,5.9521,6.0016,627200.0],["1995-07-19",5.9686,6.0345,5.9356,6.0345,3334000.0],["1995-07-20",6.0675,6.2324,6.051,6.1994,2630800.0],["1995-07-21",6.1994,6.2489,6.1829,6.2489,1727200.0],["1995-07-24",6.2324,6.2819,6.2324,6.2654,1281200.0],["1995-07-25",6.2819,6.3973,6.2654,6.3478,1570000.0],["1995-07-26",6.3478,6.4302,6.3148,6.3973,750400.0],["1995-07-27",6.3973,6.5292,6.3643,6.4632,1342400.0],["1995-07-28",6.4467,6.4797,6.4302,6.4797,352800.0],["1995-07-31",6.4467,6.4632,6.4302,6.4302,492800.0],["1995-08-01",6.3973,6.4632,6.3643,6.4467,545200.0],["1995-08-02",6.4632,6.4632,6.4138,6.4302,384400.0],["1995-08-03",6.3973,6.4137,6.3643,6.4137,642800.0],["1995-08-04",6.4302,6.4467,6.4138,6.4302,166800.0],["1995-08-07",6.4467,6.4797,6.4138,6.4632,1119600.0],["1995-08-08",6.3973,6.5127,6.3973,6.5127,438800.0],["1995-08-09",6.5292,6.6116,6.5127,6.5621,819200.0],["1995-08-10",6.5786,6.5951,6.4797,6.5457,603600.0],["1995-08-11",6.5292,6.5292,6.4467,6.4632,244400.0],["1995-08-14",6.4302,6.4632,6.4138,6.4632,722400.0],["1995-08-15",6.4302,6.4302,6.3643,6.4137,426800.0],["1995-08-16",6.4302,6.4797,6.4138,6.4797,431200.0],["1995-08-17",6.6281,6.9249,6.5786,6.8754,2785600.0],["1995-08-18",6.8754,6.8919,6.7765,6.8095,1064000.0],["1995-08-21",6.8424,6.9084,6.7765,6.8259,686400.0],["1995-08-22",6.8259,6.8754,6.793,6.8424,1052000.0],["1995-08-23",6.8589,6.8754,6.8259,6.8589,616000.0],["1995-08-24",6.8589,6.9249,6.8424,6.8919,674400.0],["1995-08-25",6.9084,6.9579,6.8919,6.9579,275200.0],["1995-08-28",6.9743,6.9908,6.8919,6.9743,268000.0],["1995-08-29",6.9743,6.9908,6.8259,6.8919,163200.0],["1995-08-30",6.8754,6.9578,6.8589,6.9414,157200.0],["1995-08-31",6.9414,6.9578,6.9084,6.9414,225200.0],["1995-09-01",6.9743,7.0073,6.9743,6.9908,358800.0],["1995-09-05",6.9908,7.0568,6.9743,7.0568,229200.0],["1995-09-06",7.0568,7.1722,7.0568,7.1722,676800.0],["1995-09-07",7.1557,7.2052,7.1062,7.1227,462400.0],["1995-09-08",7.1392,7.1557,7.1062,7.1557,374800.0],["1995-09-11",7.1722,7.2052,7.1227,7.1392,308400.0],["1995-09-12",7.1392,7.2217,7.1062,7.2217,179200.0],["1995-09-13",7.2381,7.2876,7.2052,7.2052,439600.0],["1995-09-14",7.2711,7.2711,7.2052,7.2546,484400.0],["1995-09-15",7.2217,7.2711,7.1722,7.2711,780800.0],["1995-09-18",7.2546,7.2546,7.2381,7.2381,313200.0],["1995-09-19",7.2711,7.3536,7.2546,7.3536,226000.0],["1995-09-20",7.3206,7.403,7.3206,7.3206,404000.0],["1995-09-21",7.3536,7.37,7.1722,7.2381,538400.0],["1995-09-22",7.2217,7.2217,7.0733,7.0733,608400.0],["1995-09-25",7.1062,7.2711,7.0897,7.2711,344000.0],["1995-09-26",7.3041,7.3536,7.2052,7.2217,559200.0],["1995-09-27",7.2381,7.2381,6.9908,7.1392,551200.0],["1995-09-28",7.1062,7.2546,7.0733,7.2052,395600.0],["1995-09-29",7.2546,7.2876,7.2381,7.2381,648400.0],["1995-10-02",7.2381,7.2876,7.0897,7.1227,668000.0],["1995-10-03",7.1557,7.1557,7.0403,7.0898,267600.0],["1995-10-04",7.1062,7.1062,6.9414,7.0403,254400.0],["1995-10-05",7.0238,7.0403,6.9578,6.9743,198400.0],["1995-10-06",6.9743,7.0073,6.8589,6.8919,488400.0],["1995-10-09",6.8754,6.8919,6.8424,6.8589,258400.0],["1995-10-10",6.8259,6.8589,6.7765,6.8589,334400.0],["1995-10-11",6.8921,6.9087,6.8589,6.8755,4125600.0],["1995-10-12",6.8755,7.0084,6.8589,6.9918,830000.0],["1995-10-13",7.0748,7.1413,6.9586,7.1413,667600.0],["1995-10-16",7.1412,7.1412,7.108,7.1246,589200.0],["1995-10-17",7.1412,7.1745,7.1246,7.1745,484000.0],["1995-10-18",7.1745,7.2575,7.1745,7.2575,1278800.0],["1995-10-19",7.2575,7.2907,7.2575,7.2907,439600.0],["1995-10-20",7.2907,7.4734,7.2907,7.4734,642800.0],["1995-10-23",7.3239,7.407,7.2409,7.407,589600.0],["1995-10-24",7.407,7.5066,7.3572,7.5066,505600.0],["1995-10-25",7.5066,7.5066,7.3904,7.407,501600.0],["1995-10-26",7.407,7.4236,7.3405,7.3571,652800.0],["1995-10-27",7.3073,7.3073,7.2077,7.2409,1763600.0],["1995-10-30",7.2575,7.3073,7.2243,7.3073,242800.0],["1995-10-31",7.3405,7.407,7.3239,7.3571,387600.0],["1995-11-01",7.3405,7.4236,7.3239,7.407,427600.0],["1995-11-02",7.3904,7.407,7.3571,7.3571,220400.0],["1995-11-03",7.3571,7.3904,7.2741,7.3738,349600.0],["1995-11-06",7.3738,7.5398,7.3405,7.5232,374400.0],["1995-11-07",7.5232,7.6063,7.5066,7.5398,980400.0],["1995-11-08",7.5398,7.5398,7.49,7.5232,220000.0],["1995-11-09",7.5398,7.6063,7.5398,7.5564,272400.0],["1995-11-10",7.5564,7.6561,7.5398,7.573,182400.0],["1995-11-13",7.5731,7.6893,7.5731,7.6727,526400.0],["1995-11-14",7.7059,7.8222,7.7059,7.7557,1053200.0],["1995-11-15",7.7723,7.872,7.7391,7.8554,428000.0],["1995-11-16",7.8554,7.9218,7.8554,7.9218,544000.0],["1995-11-17",7.9384,8.0048,7.872,7.9716,656800.0],["1995-11-20",7.9218,7.9384,7.8886,7.9218,302000.0],["1995-11-21",7.9052,8.0048,7.9052,7.9716,417600.0],["1995-11-22",7.9384,8.0215,7.9384,8.0048,603200.0],["1995-11-24",8.0215,8.0215,7.955,8.0215,172400.0],["1995-11-27",7.9384,8.0048,7.8886,7.955,384400.0],["1995-11-28",7.9384,7.955,7.9052,7.955,226400.0],["1995-11-29",7.9384,8.0048,7.9218,8.0048,202400.0],["1995-11-30",7.9882,8.0048,7.9052,7.9218,311200.0],["1995-12-01",7.8886,7.9882,7.8886,7.9716,161600.0],["1995-12-04",8.0048,8.0547,7.9882,8.0048,336000.0],["1995-12-05",8.0048,8.1875,8.0048,8.1543,362000.0],["1995-12-06",8.1211,8.2207,8.0547,8.1543,377600.0],["1995-12-07",8.1543,8.1875,8.1211,8.1709,243200.0],["1995-12-08",8.1709,8.1709,8.0381,8.0713,298800.0],["1995-12-11",8.0713,8.0713,7.955,8.0048,262400.0],["1995-12-12",7.9882,8.0713,7.9882,8.0381,260800.0],["1995-12-13",8.0048,8.0713,8.0048,8.0713,218000.0],["1995-12-14",8.0381,8.0879,8.0214,8.0547,304000.0],["1995-12-15",8.0713,8.0879,8.0214,8.0547,1166800.0],["1995-12-18",8.0547,8.3702,8.0048,8.337,1412000.0],["1995-12-19",8.3038,8.3038,7.9218,8.0713,611200.0],["1995-12-20",8.1709,8.254,8.1709,8.2041,1989200.0],["1995-12-21",8.1377,8.2374,8.0713,8.1045,716400.0],["1995-12-22",8.1045,8.1543,8.1045,8.1045,186400.0],["1995-12-26",8.0713,8.0713,7.9384,7.955,277600.0],["1995-12-27",7.9052,8.0048,7.8222,7.9882,482400.0],["1995-12-28",7.9716,7.9882,7.8886,7.8886,509600.0],["1995-12-29",7.872,7.9218,7.8388,7.8554,500000.0],["1996-01-02",7.8388,8.0048,7.8056,8.0048,1006800.0],["1996-01-03",7.9384,8.1211,7.9384,8.0381,745200.0],["1996-01-04",8.0713,8.1377,7.8222,7.8886,844000.0],["1996-01-05",7.872,7.9218,7.8222,7.9218,272400.0],["1996-01-08",7.9218,8.0713,7.9052,8.0547,397200.0],["1996-01-09",8.0547,8.1045,8.0215,8.0215,535600.0],["1996-01-10",8.0048,8.0215,7.8388,7.8388,587600.0],["1996-01-11",7.8388,7.8554,7.7059,7.8056,712000.0],["1996-01-12",7.7889,7.9716,7.7391,7.9384,513600.0],["1996-01-15",7.9384,8.0547,7.9052,7.955,296000.0],["1996-01-16",7.9384,8.0381,7.9384,7.9384,665600.0],["1996-01-17",7.9384,8.0053,7.8883,7.9217,4167200.0],["1996-01-18",7.8883,7.9886,7.8883,7.9551,264800.0],["1996-01-19",7.9384,8.0387,7.9384,7.9718,545600.0],["1996-01-22",7.9551,7.9551,7.8381,7.8548,521600.0],["1996-01-23",7.8381,7.9384,7.8381,7.8381,478400.0],["1996-01-24",7.8548,7.9718,7.8381,7.8548,252000.0],["1996-01-25",7.8214,7.8549,7.8047,7.8214,449600.0],["1996-01-26",7.8047,7.8883,7.8047,7.8214,390400.0],["1996-01-29",7.8047,7.8214,7.788,7.8214,399200.0],["1996-01-30",7.8214,7.8883,7.7713,7.788,700000.0],["1996-01-31",7.7713,7.8047,7.7044,7.8047,891200.0],["1996-02-01",7.8214,7.9217,7.788,7.8548,522000.0],["1996-02-02",7.8549,7.8549,7.7546,7.8381,379600.0],["1996-02-05",7.8214,7.9384,7.8047,7.9384,550400.0],["1996-02-06",7.9217,8.0554,7.905,8.0554,1047200.0],["1996-02-07",8.0554,8.139,8.0554,8.1055,555200.0],["1996-02-08",8.0721,8.1724,7.9885,8.1724,381600.0],["1996-02-09",8.2058,8.3395,8.2058,8.2392,662800.0],["1996-02-12",8.2727,8.3729,8.256,8.2894,275600.0],["1996-02-13",8.2559,8.3395,8.2559,8.3061,1042400.0],["1996-02-14",8.2727,8.3061,8.1557,8.2894,516000.0],["1996-02-15",8.2727,8.3395,8.2392,8.3061,543600.0],["1996-02-16",8.2727,8.3061,8.2392,8.2727,558400.0],["1996-02-20",8.2392,8.2727,8.2058,8.2559,332400.0],["1996-02-21",8.256,8.3061,8.2392,8.2894,454800.0],["1996-02-22",8.3061,8.3896,8.2727,8.3562,333200.0],["1996-02-23",8.3896,8.4064,8.1557,8.3729,545600.0],["1996-02-26",8.3896,8.3896,8.1724,8.1891,313600.0],["1996-02-27",8.1891,8.2559,7.9551,7.9718,519600.0],["1996-02-28",7.9886,8.2058,7.9886,7.9886,812800.0],["1996-02-29",8.022,8.1222,7.9718,7.9718,507200.0],["1996-03-01",8.022,8.022,7.8214,7.9384,487200.0],["1996-03-04",7.9551,8.2392,7.9551,8.1222,282800.0],["1996-03-05",8.0888,8.2225,8.0387,8.2225,397200.0],["1996-03-06",8.1891,8.2225,8.1055,8.139,528000.0],["1996-03-07",8.1557,8.2225,8.1223,8.2225,386400.0],["1996-03-08",8.2225,8.2225,8.022,8.0387,515600.0],["1996-03-11",7.9885,8.2225,7.9384,8.139,557200.0],["1996-03-12",8.1055,8.1055,7.905,8.0721,268000.0],["1996-03-13",8.0554,8.0721,7.9886,8.0554,216400.0],["1996-03-14",8.0554,8.0721,7.9384,7.9384,421200.0],["1996-03-15",7.8548,7.9217,7.8381,7.9217,989600.0],["1996-03-18",7.8883,7.9885,7.8716,7.9217,484400.0],["1996-03-19",8.022,8.0888,8.0053,8.0554,425200.0],["1996-03-20",8.0554,8.0888,7.9718,8.022,348800.0],["1996-03-21",8.022,8.1055,8.022,8.0721,240400.0],["1996-03-22",8.1055,8.139,7.9384,7.9886,648800.0],["1996-03-25",7.9886,8.0053,7.9718,7.9886,741200.0],["1996-03-26",7.9885,8.1055,7.9885,8.0888,471600.0],["1996-03-27",8.0888,8.1055,7.9384,7.9551,236800.0],["1996-03-28",7.9217,7.9217,7.8214,7.8716,621600.0],["1996-03-29",7.905,7.9886,7.8047,7.8214,508000.0],["1996-04-01",7.8047,7.8214,7.7212,7.7212,466800.0],["1996-04-02",7.7379,7.7713,7.6543,7.7044,774000.0],["1996-04-03",7.7211,7.7713,7.7044,7.7379,635200.0],["1996-04-04",7.7379,7.7546,7.6543,7.7044,447600.0],["1996-04-08",7.7212,7.8381,7.6209,7.8381,1741200.0],["1996-04-09",7.905,7.9217,7.8381,7.8883,482000.0],["1996-04-10",7.9435,7.9771,7.8088,7.8088,1299200.0],["1996-04-11",7.8088,7.994,7.7415,7.8762,4716000.0],["1996-04-12",7.8762,7.9603,7.8593,7.9266,535200.0],["1996-04-15",7.9603,8.0613,7.9435,7.9771,787200.0],["1996-04-16",7.9771,7.9771,7.893,7.9435,1016000.0],["1996-04-17",7.9435,8.0613,7.9266,8.0613,1222800.0],["1996-04-18",8.0781,8.3474,8.0781,8.2801,1142800.0],["1996-04-19",8.2801,8.3137,8.1118,8.1118,459600.0],["1996-04-22",8.2127,8.3474,8.1623,8.3474,438800.0],["1996-04-23",8.3474,8.381,8.2969,8.3306,334400.0],["1996-04-24",8.3474,8.4315,8.3474,8.381,411200.0],["1996-04-25",8.3979,8.3979,8.2969,8.381,426800.0],["1996-04-26",8.381,8.381,8.2464,8.2969,353600.0],["1996-04-29",8.2969,8.2969,8.1623,8.2296,517600.0],["1996-04-30",8.2296,8.5157,8.2127,8.4988,939600.0],["1996-05-01",8.5157,8.7849,8.5157,8.7176,2014000.0],["1996-05-02",8.7513,8.7513,8.5157,8.5325,903200.0],["1996-05-03",8.5325,8.5325,8.4484,8.482,578000.0],["1996-05-06",8.4988,8.5157,8.4147,8.4652,537600.0],["1996-05-07",8.482,8.5157,8.381,8.381,952400.0],["1996-05-08",8.3474,8.4988,8.2969,8.4652,408800.0],["1996-05-09",8.4652,8.7008,8.4484,8.684,1360400.0],["1996-05-10",8.7345,8.7345,8.6671,8.684,498800.0],["1996-05-13",8.7345,8.7345,8.6503,8.7176,438400.0],["1996-05-14",8.7176,8.7176,8.6671,8.684,358000.0],["1996-05-15",8.6167,8.6924,8.583,8.6335,514400.0],["1996-05-16",8.5998,8.6335,8.5157,8.6167,361600.0],["1996-05-17",8.6335,8.6671,8.583,8.6671,603200.0],["1996-05-20",8.684,8.7513,8.5493,8.583,306800.0],["1996-05-21",8.5493,8.5662,8.5157,8.5157,246000.0],["1996-05-22",8.5325,8.7008,8.5157,8.6671,890400.0],["1996-05-23",8.684,8.684,8.5157,8.5493,310800.0],["1996-05-24",8.5493,8.5998,8.4988,8.5662,336000.0],["1996-05-28",8.5493,8.5493,8.381,8.4315,459200.0],["1996-05-29",8.4315,8.4315,8.3137,8.3474,358000.0],["1996-05-30",8.381,8.3979,8.2969,8.3474,587200.0],["1996-05-31",8.3137,8.3474,8.2632,8.2969,444000.0],["1996-06-03",8.2632,8.2969,8.2296,8.2801,730400.0],["1996-06-04",8.3137,8.3137,8.1791,8.3137,253200.0],["1996-06-05",8.3137,8.583,8.2969,8.583,341600.0],["1996-06-06",8.5493,8.583,8.3306,8.3474,308800.0],["1996-06-07",8.2801,8.381,8.2632,8.3642,559200.0],["1996-06-10",8.3642,8.4652,8.3642,8.4315,272400.0],["1996-06-11",8.381,8.5325,8.2969,8.3642,264800.0],["1996-06-12",8.3474,8.3642,8.2969,8.2969,235600.0],["1996-06-13",8.2969,8.4315,8.2969,8.3137,323600.0],["1996-06-14",8.4484,8.4652,8.3306,8.3642,386000.0],["1996-06-17",8.3306,8.3979,8.2969,8.3474,340400.0],["1996-06-18",8.3137,8.3979,8.2969,8.3137,390800.0],["1996-06-19",8.2801,8.482,8.2801,8.4315,758400.0],["1996-06-20",8.4652,8.5325,8.4315,8.5325,531200.0],["1996-06-21",8.5325,8.6503,8.5157,8.6503,854400.0],["1996-06-24",8.6503,8.6671,8.5325,8.5998,288400.0],["1996-06-25",8.6167,8.6503,8.4988,8.6503,204400.0],["1996-06-26",8.583,8.6167,8.482,8.5157,366400.0],["1996-06-27",8.482,8.482,8.4147,8.4147,378000.0],["1996-06-28",8.4315,8.5157,8.3474,8.3474,517200.0],["1996-07-01",8.4484,8.6503,8.3306,8.4988,465200.0],["1996-07-02",8.4652,8.7345,8.4652,8.6335,386800.0],["1996-07-03",8.6167,8.7176,8.6167,8.7176,567200.0],["1996-07-05",8.6167,8.6167,8.482,8.5325,211600.0],["1996-07-08",8.4988,8.5662,8.4652,8.482,559600.0],["1996-07-09",8.482,8.482,8.3642,8.3642,400800.0],["1996-07-10",8.4367,8.4367,8.3859,8.3859,540800.0],["1996-07-11",8.4028,8.4198,8.1487,8.1995,643200.0],["1996-07-12",8.1995,8.3181,8.1995,8.3181,592800.0],["1996-07-15",8.2843,8.3012,8.0979,8.1487,372400.0],["1996-07-16",8.1487,8.1657,7.793,8.0132,1666000.0],["1996-07-17",8.0471,8.081,7.9454,8.0301,1279200.0],["1996-07-18",7.9963,8.3859,7.9963,8.352,1082400.0],["1996-07-19",8.3859,8.4706,8.2673,8.4706,638000.0],["1996-07-22",8.4706,8.5214,8.4198,8.4537,696800.0],["1996-07-23",8.4706,8.5214,8.2673,8.3012,610000.0],["1996-07-24",8.3181,8.4028,8.2842,8.4028,539600.0],["1996-07-25",8.4028,8.4706,8.369,8.4028,279600.0],["1996-07-26",8.4028,8.5045,8.369,8.4537,802800.0],["1996-07-29",8.4537,8.4875,8.4198,8.4537,655600.0],["1996-07-30",8.5214,8.5384,8.4367,8.5045,550000.0],["1996-07-31",8.4706,8.6739,8.4537,8.6739,932400.0],["1996-08-01",8.6739,8.7417,8.6739,8.7247,1097600.0],["1996-08-02",8.7755,8.7755,8.6908,8.7078,520800.0],["1996-08-05",8.7247,8.7755,8.6908,8.7755,829600.0],["1996-08-06",8.7586,8.7755,8.7247,8.7586,336400.0],["1996-08-07",8.7755,8.8094,8.7247,8.7586,433600.0],["1996-08-08",8.7925,8.8941,8.7925,8.8602,1381200.0],["1996-08-09",8.7417,8.8772,8.7417,8.8772,465600.0],["1996-08-12",8.8603,8.928,8.7417,8.928,542800.0],["1996-08-13",8.9111,8.9111,8.8094,8.8264,517200.0],["1996-08-14",8.8094,8.8094,8.7247,8.8094,169600.0],["1996-08-15",8.7925,8.9958,8.7925,8.945,770400.0],["1996-08-16",8.945,8.945,8.8433,8.8772,487600.0],["1996-08-19",8.8941,8.8941,8.7755,8.8264,261600.0],["1996-08-20",8.8094,8.945,8.8094,8.928,214400.0],["1996-08-21",8.8941,8.928,8.8941,8.9111,455600.0],["1996-08-22",8.8772,8.9619,8.8772,8.945,240400.0],["1996-08-23",8.9111,8.9111,8.8602,8.8941,403200.0],["1996-08-26",8.8772,8.945,8.8094,8.8433,775600.0],["1996-08-27",8.8941,8.8941,8.8602,8.8941,350400.0],["1996-08-28",8.8772,8.945,8.8602,8.8602,616400.0],["1996-08-29",8.8603,8.8603,8.6739,8.6908,314800.0],["1996-08-30",8.6739,8.7078,8.5723,8.6908,443600.0],["1996-09-03",8.657,8.7586,8.4875,8.7078,434800.0],["1996-09-04",8.6739,8.6739,8.6061,8.657,219200.0],["1996-09-05",8.657,8.7755,8.657,8.7417,477200.0],["1996-09-06",8.7417,8.8094,8.7417,8.7925,460400.0],["1996-09-09",8.8264,8.8264,8.7755,8.8094,217200.0],["1996-09-10",8.8433,8.8603,8.7925,8.8264,210400.0],["1996-09-11",8.8264,8.9788,8.8094,8.8602,302800.0],["1996-09-12",8.8602,8.8941,8.8602,8.8602,145200.0],["1996-09-13",8.8941,8.9619,8.8602,8.8602,518000.0],["1996-09-16",8.8941,8.9788,8.8772,8.9111,514400.0],["1996-09-17",8.9788,8.9788,8.8433,8.8941,531600.0],["1996-09-18",8.928,8.928,8.8433,8.8602,164800.0],["1996-09-19",8.8433,8.8433,8.7755,8.7925,370800.0],["1996-09-20",8.8094,8.8433,8.7755,8.7925,1258800.0],["1996-09-23",8.7586,8.8602,8.7417,8.8433,250000.0],["1996-09-24",8.8603,8.8772,8.7755,8.7925,352400.0],["1996-09-25",8.7755,8.9958,8.7755,8.9958,384800.0],["1996-09-26",8.9958,9.0635,8.945,9.0297,564800.0],["1996-09-27",9.0127,9.0974,8.945,9.0466,875600.0],["1996-09-30",9.0805,9.4362,9.0805,9.3346,1276000.0],["1996-10-01",9.3515,9.3515,9.1821,9.216,404000.0],["1996-10-02",9.2499,9.3685,9.233,9.3177,200400.0],["1996-10-03",9.3515,9.6904,9.3515,9.6904,875200.0],["1996-10-04",9.6904,9.6904,9.521,9.5379,483600.0],["1996-10-07",9.504,9.504,9.3685,9.3854,460000.0],["1996-10-08",9.4024,9.4363,9.3515,9.4193,361600.0],["1996-10-09",9.407,9.4241,9.3048,9.39,396800.0],["1996-10-10",9.3559,9.4241,9.3218,9.3559,160000.0],["1996-10-11",9.407,9.5775,9.3559,9.3559,256800.0],["1996-10-14",9.3389,9.4923,9.3389,9.407,223200.0],["1996-10-15",9.4241,9.5263,9.3559,9.5093,352400.0],["1996-10-16",9.5434,9.5775,9.3218,9.407,453200.0],["1996-10-17",9.4241,9.5434,9.407,9.407,406000.0],["1996-10-18",9.4411,9.5263,9.407,9.4923,417200.0],["1996-10-21",9.4922,9.6456,9.4922,9.6456,686800.0],["1996-10-22",9.6456,9.816,9.6115,9.6115,420400.0],["1996-10-23",9.5775,9.5775,9.4582,9.5093,299200.0],["1996-10-24",9.4752,9.4752,9.3218,9.407,457200.0],["1996-10-25",9.407,9.4582,9.3559,9.39,256800.0],["1996-10-28",9.39,9.407,9.3048,9.3048,240400.0],["1996-10-29",9.3048,9.39,9.2366,9.2366,833200.0],["1996-10-30",9.1684,9.3048,9.1684,9.3048,288400.0],["1996-10-31",9.2707,9.373,9.2707,9.3559,201200.0],["1996-11-01",9.373,9.39,9.1855,9.2025,234800.0],["1996-11-04",9.2366,9.2707,9.1685,9.2196,275200.0],["1996-11-05",9.2537,9.2877,9.1173,9.1344,374000.0],["1996-11-06",9.1344,9.2366,9.1003,9.1685,926000.0],["1996-11-07",9.407,9.5093,9.2707,9.3389,735600.0],["1996-11-08",9.3048,9.373,9.2537,9.373,522000.0],["1996-11-11",9.39,9.5093,9.39,9.4582,627600.0],["1996-11-12",9.4752,9.5945,9.4411,9.5604,863600.0],["1996-11-13",9.5604,9.7649,9.5434,9.7479,560000.0],["1996-11-14",9.6797,9.7138,9.6286,9.7138,918000.0],["1996-11-15",9.8501,9.9694,9.7649,9.9524,1318800.0],["1996-11-18",9.9524,9.9524,9.8331,9.9013,704000.0],["1996-11-19",9.8842,10.0035,9.8331,10.0035,670400.0],["1996-11-20",9.9694,10.2932,9.9353,10.1398,704400.0],["1996-11-21",10.1398,10.1739,10.0546,10.1398,623600.0],["1996-11-22",10.208,10.225,10.0887,10.225,410400.0],["1996-11-25",10.208,10.2932,10.1398,10.225,398800.0],["1996-11-26",10.1739,10.2591,10.0376,10.1398,1087200.0],["1996-11-27",10.1398,10.1569,10.0546,10.1058,211600.0],["1996-11-29",10.0887,10.0887,10.0546,10.0546,76800.0],["1996-12-02",10.0205,10.0205,9.9353,9.9524,200000.0],["1996-12-03",9.9694,10.0887,9.816,9.816,268400.0],["1996-12-04",9.8501,9.8501,9.7308,9.7308,286800.0],["1996-12-05",9.7479,9.7649,9.6627,9.6797,560800.0],["1996-12-06",9.5775,9.7138,9.5434,9.6627,343200.0],["1996-12-09",9.5604,9.6797,9.5434,9.6797,875600.0],["1996-12-10",9.7138,9.7479,9.6456,9.6627,432800.0],["1996-12-11",9.5604,9.5775,9.4922,9.5263,280000.0],["1996-12-12",9.5093,9.5093,9.407,9.407,383200.0],["1996-12-13",9.39,9.4923,9.3559,9.4582,491200.0],["1996-12-16",9.4923,9.6115,9.373,9.407,711600.0],["1996-12-17",9.407,9.4582,9.3389,9.373,644400.0],["1996-12-18",9.407,9.5093,9.407,9.4923,738400.0],["1996-12-19",9.5263,9.7138,9.4752,9.7138,750400.0],["1996-12-20",10.0205,10.0205,9.5945,9.6967,1153200.0],["1996-12-23",9.6967,9.7479,9.5093,9.6115,214000.0],["1996-12-24",9.5945,9.6286,9.5775,9.5945,56400.0],["1996-12-26",9.6115,9.6627,9.5604,9.6115,251600.0],["1996-12-27",9.6115,9.6115,9.5093,9.5945,202800.0],["1996-12-30",9.6115,9.7479,9.5775,9.5775,348800.0],["1996-12-31",9.5775,9.6797,9.4922,9.6456,385600.0],["1997-01-02",9.6627,9.6797,9.373,9.4582,700800.0],["1997-01-03",9.4752,9.5775,9.4582,9.4923,326000.0],["1997-01-06",9.5263,9.5434,9.4752,9.5263,730400.0],["1997-01-07",9.5263,9.5434,9.4752,9.5434,658800.0],["1997-01-08",9.5434,9.5434,9.4411,9.4582,619600.0],["1997-01-09",9.4411,9.4411,9.2877,9.3559,769200.0],["1997-01-10",9.2707,9.4582,9.2025,9.4582,750400.0],["1997-01-13",9.4923,9.5263,9.4752,9.5093,567600.0],["1997-01-14",9.5434,9.6115,9.5093,9.6115,1322400.0],["1997-01-15",9.6797,9.6797,9.4752,9.5093,323600.0],["1997-01-16",9.5093,9.6627,9.5093,9.5945,646000.0],["1997-01-17",9.5945,9.7308,9.5434,9.7308,569200.0],["1997-01-20",9.6797,9.7649,9.6115,9.6797,366400.0],["1997-01-21",9.6797,9.816,9.6627,9.782,397200.0],["1997-01-22",9.7525,9.8553,9.7525,9.7696,1012800.0],["1997-01-23",9.8039,9.9067,9.7011,9.7182,511200.0],["1997-01-24",9.6839,9.6839,9.4954,9.5639,720400.0],["1997-01-27",9.5982,9.7182,9.5125,9.5982,1661200.0],["1997-01-28",9.5982,9.5982,9.4611,9.5639,656000.0],["1997-01-29",9.5468,9.5811,9.5297,9.5468,693200.0],["1997-01-30",9.5639,9.5982,9.5468,9.5982,896000.0],["1997-01-31",9.7353,9.7353,9.6154,9.6839,788400.0],["1997-02-03",9.7182,9.7868,9.6496,9.6668,560800.0],["1997-02-04",9.6496,9.7182,9.5125,9.5811,759200.0],["1997-02-05",9.5811,9.6839,9.5297,9.5811,1104800.0],["1997-02-06",9.5468,9.5639,9.444,9.4954,669600.0],["1997-02-07",9.5297,9.6496,9.5125,9.5982,693200.0],["1997-02-10",9.6496,9.6839,9.4611,9.4782,452400.0],["1997-02-11",9.5297,9.6496,9.4782,9.5639,635600.0],["1997-02-12",9.5639,9.6325,9.5639,9.6325,694000.0],["1997-02-13",9.6496,9.6839,9.6154,9.6496,558800.0],["1997-02-14",9.6668,9.7182,9.5811,9.6325,394000.0],["1997-02-18",9.6668,9.6839,9.5982,9.6496,278800.0],["1997-02-19",9.6325,9.7182,9.5297,9.5468,597600.0],["1997-02-20",9.5297,9.5639,9.4611,9.5125,220800.0],["1997-02-21",9.5125,9.5297,9.4268,9.5125,353200.0],["1997-02-24",9.4782,9.5297,9.4097,9.4954,179600.0],["1997-02-25",9.5125,9.5125,9.3411,9.3411,336800.0],["1997-02-26",9.3411,9.444,9.2897,9.3925,527200.0],["1997-02-27",9.3754,9.4097,9.2211,9.2383,369600.0],["1997-02-28",9.204,9.4097,9.204,9.2211,348000.0],["1997-03-03",9.2211,9.2211,9.084,9.084,550800.0],["1997-03-04",9.0155,9.1012,8.9983,9.0155,897600.0],["1997-03-05",9.0155,9.1355,9.0155,9.1355,822000.0],["1997-03-06",9.204,9.2554,9.0497,9.084,782400.0],["1997-03-07",9.1183,9.2211,9.1012,9.1355,841600.0],["1997-03-10",9.1526,9.1526,9.0326,9.1355,715200.0],["1997-03-11",9.1183,9.1697,9.0497,9.084,794400.0],["1997-03-12",9.1012,9.1183,9.0326,9.0669,750000.0],["1997-03-13",9.0498,9.0669,8.9983,8.9983,646400.0],["1997-03-14",8.9983,9.1697,8.9983,9.1012,759600.0],["1997-03-17",9.1012,9.2897,9.0498,9.2383,1131600.0],["1997-03-18",9.204,9.2211,9.1354,9.1869,1063200.0],["1997-03-19",9.1526,9.2383,9.1526,9.2211,760400.0],["1997-03-20",9.2211,9.2726,9.1697,9.1697,708800.0],["1997-03-21",9.204,9.3069,9.1869,9.3069,804000.0],["1997-03-24",9.324,9.4268,9.3068,9.3754,584800.0],["1997-03-25",9.3925,9.5811,9.3754,9.4611,810800.0],["1997-03-26",9.4268,9.4268,9.2897,9.2897,635600.0],["1997-03-27",9.3583,9.4268,9.2726,9.3411,862000.0],["1997-03-31",9.3411,9.4097,9.2211,9.2726,1151200.0],["1997-04-01",9.204,9.2211,8.9983,9.1526,973600.0],["1997-04-02",8.9126,9.1012,8.9126,8.9469,779600.0],["1997-04-03",8.9469,8.9469,8.7755,8.8441,1150800.0],["1997-04-04",8.7755,9.1012,8.7584,8.9641,1266000.0],["1997-04-07",8.9298,8.9812,8.8612,8.8955,1382400.0],["1997-04-08",8.8955,8.9469,8.7584,8.8098,1444800.0],["1997-04-09",8.7801,8.8491,8.7111,8.7284,880000.0],["1997-04-10",8.7629,8.8664,8.7629,8.7801,2085200.0],["1997-04-11",8.7801,8.8146,8.7284,8.7284,557600.0],["1997-04-14",8.8319,8.9181,8.7111,8.8836,970000.0],["1997-04-15",8.9009,8.9354,8.8664,8.9354,414000.0],["1997-04-16",8.8664,9.1251,8.8491,9.0734,560800.0],["1997-04-17",9.0561,9.3149,9.0561,9.2804,996000.0],["1997-04-18",9.2804,9.5391,9.2114,9.5391,1198800.0],["1997-04-21",9.5564,9.7461,9.5046,9.6944,1057600.0],["1997-04-22",9.7116,10.0049,9.6944,9.9704,1846400.0],["1997-04-23",9.9704,10.0566,9.8669,9.9186,1017600.0],["1997-04-24",9.9359,9.9704,9.6081,9.7116,820800.0],["1997-04-25",9.7116,9.7634,9.6599,9.6771,459600.0],["1997-04-28",9.6426,9.6599,9.4701,9.4874,725200.0],["1997-04-29",9.5219,9.7461,9.5219,9.7289,709200.0],["1997-04-30",9.7461,9.8496,9.7289,9.8324,624400.0],["1997-05-01",9.8496,9.9186,9.7806,9.8496,482400.0],["1997-05-02",9.9014,10.1601,9.8669,10.1084,880000.0],["1997-05-05",10.0911,10.0911,9.9014,10.0739,746800.0],["1997-05-06",9.9704,10.1774,9.9704,10.0911,644800.0],["1997-05-07",10.0566,10.1256,9.9876,9.9876,459600.0],["1997-05-08",10.0049,10.0566,9.9014,9.9014,680400.0],["1997-05-09",9.9359,10.0566,9.8841,9.9359,596400.0],["1997-05-12",9.9359,10.1256,9.9359,10.1084,244400.0],["1997-05-13",10.1256,10.1946,9.9876,10.1084,550000.0],["1997-05-14",10.1774,10.1946,10.0221,10.0566,437200.0],["1997-05-15",10.0739,10.1256,10.0049,10.1084,158000.0],["1997-05-16",10.0739,10.1256,9.8496,9.9014,534800.0],["1997-05-19",9.9014,10.0221,9.9014,9.9704,254400.0],["1997-05-20",9.9359,10.1256,9.9359,10.0739,404000.0],["1997-05-21",10.0911,10.1601,10.0566,10.1601,388800.0],["1997-05-22",10.1601,10.2119,9.9704,10.0049,583600.0],["1997-05-23",10.0394,10.1084,10.0221,10.0566,373200.0],["1997-05-27",10.0394,10.3154,10.0394,10.1774,633600.0],["1997-05-28",10.1601,10.1946,10.1084,10.1601,712000.0],["1997-05-29",10.1774,10.2291,10.1429,10.1946,153600.0],["1997-05-30",10.1774,10.3671,10.1084,10.3326,423600.0],["1997-06-02",10.3326,10.3326,10.1601,10.1774,320000.0],["1997-06-03",10.1429,10.1946,10.0566,10.1774,672400.0],["1997-06-04",10.1774,10.2464,10.1084,10.2119,498400.0],["1997-06-05",10.2119,10.2981,10.1774,10.2291,302000.0],["1997-06-06",10.2291,10.3326,10.2291,10.2809,546800.0],["1997-06-09",10.2464,10.3326,10.2291,10.2464,436400.0],["1997-06-10",10.2464,10.3844,10.2291,10.3326,436400.0],["1997-06-11",10.3326,10.4016,10.2291,10.3154,703200.0],["1997-06-12",10.3326,10.5741,10.2809,10.5569,744400.0],["1997-06-13",10.4879,10.7466,10.4879,10.6431,1019200.0],["1997-06-16",10.6604,10.6776,10.6259,10.6604,287600.0],["1997-06-17",10.6258,10.7121,10.5051,10.5741,538400.0],["1997-06-18",10.5741,10.6603,10.5396,10.5914,421600.0],["1997-06-19",10.6258,10.7121,10.5223,10.6776,584400.0],["1997-06-20",10.6948,10.7293,10.6431,10.7121,673200.0],["1997-06-23",10.6776,10.6948,10.4534,10.4706,415200.0],["1997-06-24",10.4706,10.7293,10.4189,10.7121,371200.0],["1997-06-25",10.6431,10.6948,10.4706,10.5396,329600.0],["1997-06-26",10.4189,10.6603,10.3154,10.5482,698000.0],["1997-06-27",10.5569,10.6604,10.4965,10.531,804800.0],["1997-06-30",10.5224,10.5741,10.3154,10.3499,480800.0],["1997-07-01",10.2636,10.393,10.2119,10.2377,779200.0],["1997-07-02",10.2809,10.3585,10.2464,10.3412,367600.0],["1997-07-03",10.5569,10.5655,10.4189,10.4361,772800.0],["1997-07-07",10.5051,10.5741,10.4275,10.4275,558000.0],["1997-07-08",10.4361,10.4965,10.4102,10.4879,348000.0],["1997-07-09",10.4879,10.5568,10.3326,10.3671,1280400.0],["1997-07-10",10.4016,10.6603,10.4016,10.5482,406400.0],["1997-07-11",10.6259,10.6862,10.5569,10.6259,484000.0],["1997-07-14",10.6259,10.6862,10.6086,10.669,501200.0],["1997-07-15",10.669,10.7466,10.5655,10.7466,518000.0],["1997-07-16",10.7601,10.8728,10.6908,10.8295,2059200.0],["1997-07-17",10.8295,11.1763,10.8208,11.0896,1690400.0],["1997-07-18",11.0896,11.185,10.9509,11.0983,974400.0],["1997-07-21",11.0896,11.211,11.0289,11.2023,778800.0],["1997-07-22",11.2197,11.4191,11.185,11.3844,804800.0],["1997-07-23",11.3757,11.4711,11.289,11.4538,828000.0],["1997-07-24",11.4624,11.6445,11.4104,11.6445,1310800.0],["1997-07-25",11.6445,11.6445,11.4798,11.5145,752800.0],["1997-07-28",11.5145,11.7312,11.5145,11.6879,507600.0],["1997-07-29",11.6532,11.9827,11.6532,11.9306,626000.0],["1997-07-30",11.922,11.9306,11.7572,11.7572,432400.0],["1997-07-31",11.7919,12.3122,11.7919,12.2775,1280800.0],["1997-08-01",12.1387,12.1647,11.5838,11.6705,1180400.0],["1997-08-04",11.6532,11.7052,11.6358,11.6792,767200.0],["1997-08-05",11.6792,11.8179,11.6532,11.6879,401600.0],["1997-08-06",11.6532,11.7832,11.5665,11.7312,546000.0],["1997-08-07",11.7312,11.8786,11.6879,11.8786,722400.0],["1997-08-08",11.87,11.9653,11.7139,11.8353,645600.0],["1997-08-11",11.8613,12.0174,11.8266,12.0174,410800.0],["1997-08-12",12.0174,12.0174,11.7572,11.7572,388400.0],["1997-08-13",11.7919,12.1041,11.6879,11.7139,726000.0],["1997-08-14",11.7486,12.0,11.5405,11.6098,777200.0],["1997-08-15",11.6098,11.6272,11.4104,11.4104,553200.0],["1997-08-18",11.4191,11.4191,11.2023,11.3584,570000.0],["1997-08-19",11.3757,11.4364,11.2543,11.4364,626800.0],["1997-08-20",11.4451,11.6185,11.4191,11.5491,206400.0],["1997-08-21",11.5838,11.7746,11.2457,11.4364,1474800.0],["1997-08-22",11.3324,11.6012,11.3324,11.5231,387600.0],["1997-08-25",11.5318,11.6792,11.5318,11.5925,293600.0],["1997-08-26",11.5578,11.6662,11.4884,11.5318,391600.0],["1997-08-27",11.4971,11.5058,11.3584,11.4971,236400.0],["1997-08-28",11.4798,11.4884,11.185,11.185,366000.0],["1997-08-29",11.159,11.159,11.0376,11.0809,378400.0],["1997-09-02",11.185,11.5838,11.1503,11.5838,464800.0],["1997-09-03",11.5838,11.7226,11.5318,11.5752,504400.0],["1997-09-04",11.5752,11.6879,11.5405,11.6879,490800.0],["1997-09-05",11.6965,11.7832,11.6532,11.7312,331200.0],["1997-09-08",11.6965,11.896,11.6359,11.6359,414800.0],["1997-09-09",11.6098,11.7052,11.5405,11.5838,581200.0],["1997-09-10",11.5665,11.5838,11.3064,11.4017,292400.0],["1997-09-11",11.3757,11.3757,11.2283,11.237,290400.0],["1997-09-12",11.237,11.5838,11.1676,11.5838,366800.0],["1997-09-15",11.5838,11.7832,11.5058,11.5318,335600.0],["1997-09-16",11.6532,12.078,11.6532,12.026,474400.0],["1997-09-17",12.0347,12.2775,12.0347,12.2515,624800.0],["1997-09-18",12.2601,12.4335,12.2601,12.3122,670000.0],["1997-09-19",12.4509,12.4769,12.3295,12.3902,696800.0],["1997-09-22",12.3989,12.5376,12.2775,12.3122,295200.0],["1997-09-23",12.2948,12.5376,12.2601,12.4769,330000.0],["1997-09-24",12.4682,12.6937,12.4682,12.4682,381600.0],["1997-09-25",12.4335,12.4682,12.1301,12.1908,373200.0],["1997-09-26",12.1908,12.3728,12.1561,12.2948,426000.0],["1997-09-29",12.2775,12.2861,12.0174,12.0434,359200.0],["1997-09-30",12.0434,12.1561,12.0087,12.1561,411200.0],["1997-10-01",12.1214,12.2081,12.0434,12.1387,343600.0],["1997-10-02",12.1387,12.1387,11.9133,11.9567,286400.0],["1997-10-03",12.0694,12.1734,12.0434,12.1647,804400.0],["1997-10-06",12.2254,12.2428,12.1127,12.1994,593600.0],["1997-10-07",12.1994,12.2428,12.1387,12.2081,433600.0],["1997-10-08",12.2043,12.2043,11.9691,12.152,904800.0],["1997-10-09",12.1172,12.2914,12.0562,12.2478,728400.0],["1997-10-10",12.213,12.2914,12.1607,12.2478,430000.0],["1997-10-13",12.2565,12.2565,12.0562,12.1781,228800.0],["1997-10-14",12.1868,12.3872,12.1781,12.3785,484000.0],["1997-10-15",12.3436,12.3524,12.1346,12.1694,237600.0],["1997-10-16",12.1084,12.3001,11.9952,12.0736,370400.0],["1997-10-17",12.0388,12.0388,11.7252,11.9429,1028000.0],["1997-10-20",11.9168,11.9168,11.7948,11.7948,832800.0],["1997-10-21",11.8036,11.8036,11.6642,11.7077,1050400.0],["1997-10-22",11.7077,11.7164,11.4812,11.5684,1006400.0],["1997-10-23",11.4987,11.5161,11.4203,11.4725,555600.0],["1997-10-24",11.4812,11.5509,11.429,11.429,566800.0],["1997-10-27",11.3593,11.368,10.9586,10.9586,580000.0],["1997-10-28",10.7321,11.4377,10.584,11.3419,1274800.0],["1997-10-29",11.3593,11.3854,11.1676,11.2286,777600.0],["1997-10-30",11.1938,11.3419,11.1589,11.2896,402000.0],["1997-10-31",11.2896,11.4116,11.2809,11.3419,601200.0],["1997-11-03",11.4116,11.5248,11.3157,11.4116,324800.0],["1997-11-04",11.3941,11.4987,11.3941,11.4551,200000.0],["1997-11-05",11.5161,11.5161,11.4464,11.4551,491200.0],["1997-11-06",11.4203,11.4987,11.368,11.4987,694000.0],["1997-11-07",11.429,11.5335,11.3767,11.5074,739600.0],["1997-11-10",11.5074,11.6555,11.4725,11.5684,452800.0],["1997-11-11",11.7077,11.7252,11.6032,11.7252,566800.0],["1997-11-12",11.6903,11.6903,11.5509,11.6293,313600.0],["1997-11-13",11.6293,11.6729,11.3506,11.4638,698800.0],["1997-11-14",11.4987,11.5858,11.4377,11.5684,645600.0],["1997-11-17",11.6032,11.8297,11.6032,11.7948,600800.0],["1997-11-18",11.8036,11.882,11.638,11.6468,288000.0],["1997-11-19",11.638,11.7687,11.5771,11.699,349600.0],["1997-11-20",11.7164,11.8471,11.638,11.8297,297200.0],["1997-11-21",11.8297,12.1259,11.76,12.1259,519600.0],["1997-11-24",12.091,12.152,11.7861,11.7861,464000.0],["1997-11-25",11.8907,11.9516,11.76,11.7687,392400.0],["1997-11-26",11.7687,11.9604,11.7426,11.9429,373600.0],["1997-11-28",11.9778,12.1259,11.9778,12.1259,150800.0],["1997-12-01",12.1084,12.152,12.0736,12.0997,335600.0],["1997-12-02",12.0997,12.1085,11.8994,11.9168,684400.0],["1997-12-03",11.9168,11.9168,11.7077,11.8123,475200.0],["1997-12-04",11.8123,11.9517,11.7252,11.8036,223600.0],["1997-12-05",11.8471,12.1172,11.8471,12.1172,427600.0],["1997-12-08",12.1259,12.1433,11.9168,12.1346,564800.0],["1997-12-09",12.1433,12.2304,12.0126,12.1259,304400.0],["1997-12-10",12.1433,12.1781,12.0475,12.0997,376400.0],["1997-12-11",12.091,12.091,11.7861,11.8645,1041200.0],["1997-12-12",11.9168,12.1781,11.8471,12.1172,530400.0],["1997-12-15",12.1172,12.2217,11.9342,12.0126,520400.0],["1997-12-16",11.9691,12.2217,11.9691,12.1694,359600.0],["1997-12-17",12.1781,12.2478,12.0562,12.0823,352800.0],["1997-12-18",12.0475,12.0562,11.7774,11.8907,442400.0],["1997-12-19",11.76,11.882,11.4464,11.8297,807200.0],["1997-12-22",11.8384,11.9081,11.5684,11.7077,311200.0],["1997-12-23",11.699,11.7774,11.4725,11.5074,431600.0],["1997-12-24",11.5422,11.6381,11.4813,11.5161,185600.0],["1997-12-26",11.5509,11.7165,11.5509,11.6555,125200.0],["1997-12-29",11.6642,11.882,11.6642,11.8471,463200.0],["1997-12-30",11.8471,11.8907,11.7861,11.8907,298800.0],["1997-12-31",12.0039,12.091,11.9865,12.091,485600.0],["1998-01-02",12.0388,12.1084,11.9255,11.9604,300800.0],["1998-01-05",11.9604,12.2652,11.9604,12.1346,424000.0],["1998-01-06",12.1346,12.2478,12.0997,12.1084,381600.0],["1998-01-07",12.0736,12.213,12.0039,12.1259,423600.0],["1998-01-08",12.1607,12.1694,11.9865,12.0388,396800.0],["1998-01-09",12.0388,12.0388,11.76,11.8471,573200.0],["1998-01-12",11.8123,12.0649,11.7687,12.0126,719600.0],["1998-01-13",12.0388,12.2478,12.0039,12.1172,811600.0],["1998-01-14",12.0433,12.0433,11.8682,11.9908,1560400.0],["1998-01-15",12.0083,12.0083,11.9383,11.947,384400.0],["1998-01-16",11.9908,12.0083,11.912,11.9208,328400.0],["1998-01-20",11.8857,11.9733,11.8507,11.947,278800.0],["1998-01-21",11.912,11.9908,11.7282,11.8507,270400.0],["1998-01-22",11.7019,12.2621,11.7019,12.0083,628800.0],["1998-01-23",11.9995,12.0958,11.7807,11.8332,275200.0],["1998-01-26",11.8507,12.2971,11.8507,12.1833,883600.0],["1998-01-27",12.2533,12.3671,12.1133,12.1483,447600.0],["1998-01-28",12.1833,12.3234,11.8945,11.912,852000.0],["1998-01-29",11.9383,12.1833,11.9383,11.9558,1660400.0],["1998-01-30",11.9645,12.1746,11.8857,12.1308,361200.0],["1998-02-02",12.2533,12.4722,12.2533,12.3846,817200.0],["1998-02-03",12.3496,12.4021,12.3234,12.3759,580400.0],["1998-02-04",12.3759,12.3846,12.1833,12.2446,1004000.0],["1998-02-05",12.2533,12.3321,12.1658,12.2446,494800.0],["1998-02-06",12.2796,12.3759,12.2621,12.3059,243600.0],["1998-02-09",12.3409,12.3934,12.3234,12.3934,488000.0],["1998-02-10",12.3671,12.5509,12.3671,12.4634,642000.0],["1998-02-11",12.4634,12.4634,12.2796,12.2884,221600.0],["1998-02-12",12.2884,12.3759,12.1921,12.2621,512400.0],["1998-02-13",12.2971,12.3321,12.2884,12.3146,510000.0],["1998-02-17",12.3496,12.4371,12.3146,12.4284,369600.0],["1998-02-18",12.4634,12.5334,12.4284,12.4459,502000.0],["1998-02-19",12.4459,12.4459,12.1046,12.2533,708000.0],["1998-02-20",12.2533,12.3671,12.0433,12.1308,580000.0],["1998-02-23",12.1833,12.1921,12.0433,12.0783,565600.0],["1998-02-24",12.0958,12.1133,11.9208,12.017,598000.0],["1998-02-25",12.0083,12.3234,11.9033,11.9733,1706800.0],["1998-02-26",12.0433,12.0783,11.9645,11.9995,771200.0],["1998-02-27",12.017,12.2183,11.8332,12.2183,900800.0],["1998-03-02",12.1308,12.1658,12.0433,12.0433,546400.0],["1998-03-03",12.017,12.017,11.8857,11.9558,630000.0],["1998-03-04",11.9733,12.2358,11.9733,12.1658,352000.0],["1998-03-05",12.3234,12.5247,12.0958,12.1658,912400.0],["1998-03-06",12.1833,12.3846,12.1833,12.3321,708000.0],["1998-03-09",12.3584,12.3934,12.1833,12.2271,638800.0],["1998-03-10",12.2533,12.2971,12.1746,12.2884,542400.0],["1998-03-11",12.2533,12.3584,12.2358,12.3409,822400.0],["1998-03-12",12.3409,12.3496,12.2183,12.2971,293600.0],["1998-03-13",12.3234,12.3234,12.2358,12.2709,1048400.0],["1998-03-16",12.3059,12.4722,12.3059,12.3759,297200.0],["1998-03-17",12.4109,12.691,12.4021,12.6735,786000.0],["1998-03-18",12.6384,12.726,12.4984,12.5334,583600.0],["1998-03-19",12.5859,12.8135,12.5772,12.7872,646800.0],["1998-03-20",12.7872,12.7872,12.656,12.7172,600400.0],["1998-03-23",12.6385,12.6735,12.3759,12.4722,668000.0],["1998-03-24",12.4809,12.5159,12.2271,12.5159,871200.0],["1998-03-25",12.4634,12.4634,12.2621,12.3321,591600.0],["1998-03-26",12.3059,12.3846,12.2183,12.3496,341600.0],["1998-03-27",12.4371,12.4371,12.0083,12.052,836800.0],["1998-03-30",12.0433,12.2096,12.0258,12.0958,564000.0],["1998-03-31",12.0783,12.1833,12.0258,12.0783,788400.0],["1998-04-01",12.0258,12.3934,11.9733,12.3409,530800.0],["1998-04-02",12.3409,12.5509,12.3234,12.5247,1373600.0],["1998-04-03",12.7435,12.761,12.3409,12.656,808400.0],["1998-04-06",12.656,12.7785,12.4984,12.5684,676000.0],["1998-04-07",12.5424,12.8238,12.3841,12.8063,1495600.0],["1998-04-08",12.7359,12.8239,12.4896,12.6128,620200.0],["1998-04-09",12.6831,12.7183,12.3489,12.3841,656200.0],["1998-04-13",12.4193,12.4369,12.2258,12.3489,889400.0],["1998-04-14",12.3489,12.5072,12.2785,12.4544,758800.0],["1998-04-15",12.4193,12.7359,12.2785,12.4896,813400.0],["1998-04-16",12.6655,12.8414,12.6655,12.7535,910400.0],["1998-04-17",12.7183,12.859,12.4369,12.859,777200.0],["1998-04-20",12.859,12.859,12.6304,12.6655,244800.0],["1998-04-21",12.6655,12.6655,12.2609,12.5248,399000.0],["1998-04-22",12.4896,12.5248,12.2433,12.3313,388600.0],["1998-04-23",12.3313,12.3489,11.9619,12.0147,839400.0],["1998-04-24",12.0323,12.0323,11.6453,11.9091,534800.0],["1998-04-27",11.7684,11.786,11.3286,11.5221,729400.0],["1998-04-28",11.5573,11.5925,11.4693,11.5397,517600.0],["1998-04-29",11.5749,11.5925,11.3638,11.3638,1021000.0],["1998-04-30",11.5397,12.0498,11.4869,12.0147,726800.0],["1998-05-01",11.8915,12.0322,11.7508,11.8387,382400.0],["1998-05-04",11.8212,11.9443,11.8212,11.8212,327600.0],["1998-05-05",11.8388,11.9091,11.7156,11.9091,370400.0],["1998-05-06",11.9619,11.9619,11.6101,11.6804,410400.0],["1998-05-07",11.6101,11.7332,11.4518,11.6804,357600.0],["1998-05-08",11.7156,11.8212,11.6453,11.8036,636200.0],["1998-05-11",11.8036,11.8036,11.6453,11.7508,709800.0],["1998-05-12",11.7508,11.8915,11.7156,11.8915,317600.0],["1998-05-13",11.8563,12.1378,11.8388,12.1026,520400.0],["1998-05-14",12.2082,12.472,12.173,12.4544,1169400.0],["1998-05-15",12.5248,12.9998,12.5248,12.8414,1296600.0],["1998-05-18",12.8238,12.8238,12.5776,12.7711,1040400.0],["1998-05-19",12.8414,13.0701,12.8238,13.0174,802400.0],["1998-05-20",13.1581,13.2636,13.0349,13.1405,490400.0],["1998-05-21",13.1581,13.6155,13.1581,13.5275,835000.0],["1998-05-22",13.3692,13.5803,13.334,13.4747,603200.0],["1998-05-26",13.3692,13.3692,13.0174,13.0174,560000.0],["1998-05-27",12.6655,12.7359,12.472,12.5952,1188000.0],["1998-05-28",12.5776,12.5776,12.4368,12.5424,1050000.0],["1998-05-29",12.5248,12.6128,12.472,12.5072,520200.0],["1998-06-01",12.5072,12.6128,12.4896,12.5248,651400.0],["1998-06-02",12.5248,12.6479,12.3313,12.4896,1250600.0],["1998-06-03",12.472,12.7183,12.472,12.6128,492600.0],["1998-06-04",12.5424,12.9294,12.472,12.8766,458800.0],["1998-06-05",12.7359,12.859,12.7359,12.8239,484200.0],["1998-06-08",12.8063,12.8063,12.6479,12.7007,142200.0],["1998-06-09",12.7183,12.8414,12.7183,12.8414,282400.0],["1998-06-10",12.7711,12.8942,12.7007,12.7359,403200.0],["1998-06-11",12.6655,12.7359,12.472,12.5072,247400.0],["1998-06-12",12.472,12.7535,12.4544,12.6655,451800.0],["1998-06-15",12.5952,12.6128,12.4544,12.5248,275200.0],["1998-06-16",12.4544,12.5248,12.2785,12.4896,945800.0],["1998-06-17",12.56,12.7007,12.5072,12.6655,273400.0],["1998-06-18",12.6655,12.6655,12.2434,12.5248,489000.0],["1998-06-19",12.56,12.5952,12.3313,12.3489,721000.0],["1998-06-22",12.3489,12.3665,12.1554,12.173,182000.0],["1998-06-23",12.173,12.6655,12.1202,12.6303,561400.0],["1998-06-24",12.6479,13.0174,12.6479,12.9294,421000.0],["1998-06-25",12.859,12.9294,12.6304,12.8766,393400.0],["1998-06-26",12.8766,13.1053,12.8063,12.9822,243000.0],["1998-06-29",13.0349,13.1053,12.7887,12.8942,122400.0],["1998-06-30",12.8414,13.1757,12.8414,13.0877,433200.0],["1998-07-01",13.0877,13.1933,12.9646,13.1933,391400.0],["1998-07-02",13.1229,13.1405,12.9294,13.1053,190200.0],["1998-07-06",13.1229,13.334,13.1229,13.2109,171000.0],["1998-07-07",13.246,13.246,12.9998,13.1581,174800.0],["1998-07-08",13.2284,13.3516,12.9822,13.0174,332400.0],["1998-07-09",13.0525,13.0525,12.7183,12.8942,455600.0],["1998-07-10",12.6655,12.9646,12.6479,12.859,276400.0],["1998-07-13",12.859,13.1581,12.7711,12.8414,469800.0],["1998-07-14",13.0174,13.0174,12.9294,12.947,324600.0],["1998-07-15",12.9739,13.1506,12.9208,12.9385,1108000.0],["1998-07-16",12.8678,13.186,12.8148,13.186,581200.0],["1998-07-17",13.186,13.2743,13.0269,13.0799,259200.0],["1998-07-20",13.0269,13.1329,13.0092,13.0799,250000.0],["1998-07-21",13.0799,13.186,12.9739,13.0269,252200.0],["1998-07-22",13.0976,13.292,12.6203,12.638,718600.0],["1998-07-23",12.638,12.638,12.2138,12.4436,517000.0],["1998-07-24",12.4436,12.7794,12.4436,12.7794,321000.0],["1998-07-27",12.7264,12.9562,12.6557,12.9562,374400.0],["1998-07-28",12.8855,12.9385,12.6734,12.8501,430400.0],["1998-07-29",12.8855,13.1153,12.8855,13.0092,304800.0],["1998-07-30",13.4688,13.9814,13.4157,13.8576,732800.0],["1998-07-31",13.7869,13.7869,13.292,13.4511,310000.0],["1998-08-03",13.292,13.3627,12.9739,13.239,558000.0],["1998-08-04",13.292,13.3097,12.4613,12.4966,670000.0],["1998-08-05",12.4436,12.4436,12.1254,12.3375,700200.0],["1998-08-06",12.585,13.0092,12.532,12.9385,264200.0],["1998-08-07",13.1506,13.3804,12.9915,13.3274,540400.0],["1998-08-10",13.186,13.6632,12.8325,13.5925,581000.0],["1998-08-11",13.5395,13.8223,13.3097,13.5572,557600.0],["1998-08-12",13.5395,13.84,13.4334,13.6102,589000.0],["1998-08-13",13.6279,13.7162,12.8325,12.9385,695400.0],["1998-08-14",13.1153,13.239,12.8678,13.0269,545400.0],["1998-08-17",13.2213,13.4511,13.0446,13.345,739800.0],["1998-08-18",13.3097,13.9637,13.2743,13.7516,401200.0],["1998-08-19",13.7162,13.7162,13.5571,13.5925,731800.0],["1998-08-20",13.5571,13.5925,13.239,13.2743,533600.0],["1998-08-21",13.345,13.3627,12.9739,13.0446,702400.0],["1998-08-24",13.0976,13.2567,12.9739,13.2036,954200.0],["1998-08-25",13.3627,13.5041,13.1329,13.3274,703200.0],["1998-08-26",13.2743,13.5041,13.239,13.3097,549400.0],["1998-08-27",13.2213,13.5925,13.0799,13.292,585200.0],["1998-08-28",13.292,13.4157,13.0092,13.1329,455800.0],["1998-08-31",13.1329,13.8576,13.1153,13.4511,1001200.0],["1998-09-01",13.3804,13.7516,13.1153,13.3804,1112000.0],["1998-09-02",13.3097,13.6279,13.1153,13.2567,792000.0],["1998-09-03",13.3274,13.4688,13.0269,13.3627,507000.0],["1998-09-04",13.4688,13.4688,12.4789,12.7441,970400.0],["1998-09-08",12.7441,13.5571,12.6734,13.4334,987000.0],["1998-09-09",13.4334,13.4688,13.186,13.3274,433600.0],["1998-09-10",13.0092,13.1153,12.4613,12.6734,1016800.0],["1998-09-11",12.6203,13.3097,12.5496,13.1683,521800.0],["1998-09-14",13.239,13.4334,13.0799,13.3804,348000.0],["1998-09-15",13.3097,13.6455,13.1506,13.5041,568000.0],["1998-09-16",13.4864,13.8223,13.186,13.8046,1031400.0],["1998-09-17",13.5748,13.8576,13.239,13.292,693400.0],["1998-09-18",13.5041,13.7162,13.4864,13.7162,883000.0],["1998-09-21",13.7162,14.1228,13.5395,13.9814,368800.0],["1998-09-22",13.9814,14.7414,13.9637,14.7414,950600.0],["1998-09-23",14.7414,15.1656,14.653,15.1479,1016200.0],["1998-09-24",15.148,15.5545,14.2111,14.8121,1562800.0],["1998-09-25",14.7414,15.4131,14.6707,15.0596,586000.0],["1998-09-28",14.9535,14.9712,14.5647,14.7237,516400.0],["1998-09-29",14.7237,14.7237,14.4232,14.5823,555600.0],["1998-09-30",14.4232,14.5647,14.1758,14.2111,524800.0],["1998-10-01",14.1404,14.5647,14.1404,14.2819,1091600.0],["1998-10-02",14.2819,15.4308,14.2465,15.2717,608600.0],["1998-10-05",15.2717,15.3247,14.7061,15.2717,990800.0],["1998-10-06",15.2717,15.2717,14.9712,15.0242,685600.0],["1998-10-07",14.7672,15.4772,14.7672,15.3352,1257600.0],["1998-10-08",15.1222,15.4949,15.0689,15.3352,1763400.0],["1998-10-09",15.4772,15.5127,14.1637,14.4832,1351800.0],["1998-10-12",14.6962,14.9802,14.3767,14.4477,307000.0],["1998-10-13",14.43,14.6075,14.1992,14.4832,914800.0],["1998-10-14",14.501,14.8915,13.9863,14.7495,1684400.0],["1998-10-15",14.6785,14.8382,14.217,14.7672,860400.0],["1998-10-16",14.9092,15.0334,14.5542,14.8205,548400.0],["1998-10-19",14.8205,15.8499,14.8205,15.6014,576600.0],["1998-10-20",15.6014,16.5421,15.5482,16.1161,1848800.0],["1998-10-21",16.1871,16.3114,16.0806,16.1161,864800.0],["1998-10-22",16.1161,16.4711,15.8677,16.2226,535800.0],["1998-10-23",16.2226,16.5421,16.2226,16.4179,610400.0],["1998-10-26",16.4179,16.7196,16.0451,16.4001,539800.0],["1998-10-27",16.3824,16.8261,16.0629,16.2049,545800.0],["1998-10-28",16.2049,16.5954,16.1516,16.4534,277000.0],["1998-10-29",16.4356,16.5776,16.0274,16.4889,532200.0],["1998-10-30",16.5599,17.0568,16.5599,16.8971,578000.0],["1998-11-02",17.0391,17.3941,16.9681,17.1633,550800.0],["1998-11-03",17.1278,17.5893,16.9681,17.1988,353800.0],["1998-11-04",17.2521,17.5006,16.4711,17.0391,508800.0],["1998-11-05",16.8971,17.5716,16.6486,17.2521,635600.0],["1998-11-06",17.2521,17.2521,16.9681,17.0568,618400.0],["1998-11-09",17.1278,17.4473,17.0391,17.3231,658400.0],["1998-11-10",17.3231,17.3408,16.6486,16.6664,600200.0],["1998-11-11",16.7374,16.7374,16.1871,16.2759,661800.0],["1998-11-12",16.3114,16.7196,16.1871,16.6309,1197400.0],["1998-11-13",16.7019,17.1101,16.7019,17.0214,897600.0],["1998-11-16",17.0391,17.4296,17.0391,17.3941,688600.0],["1998-11-17",17.3231,17.6071,16.9326,17.3231,629800.0],["1998-11-18",17.3231,17.4118,16.4356,16.7374,562000.0],["1998-11-19",16.8084,17.2521,16.5954,17.1633,633400.0],["1998-11-20",17.3231,17.3231,16.7196,17.0568,379400.0],["1998-11-23",17.1278,17.2521,16.7729,16.9326,314800.0],["1998-11-24",16.8616,17.2521,16.8261,16.9503,436600.0],["1998-11-25",16.9858,17.1456,16.7196,17.0568,743400.0],["1998-11-27",17.1633,17.1988,17.0214,17.0214,203600.0],["1998-11-30",17.0568,17.1456,16.3114,16.5421,370600.0],["1998-12-01",16.5776,17.0746,16.4179,16.9149,431800.0],["1998-12-02",16.8616,17.1278,16.6664,16.9681,816200.0],["1998-12-03",16.8971,16.9326,16.1871,16.2759,576000.0],["1998-12-04",16.3291,17.3231,16.3114,17.0214,558400.0],["1998-12-07",16.9681,17.2876,16.9149,17.0214,389800.0],["1998-12-08",16.9503,16.9503,15.6902,15.8676,1106800.0],["1998-12-09",15.9919,16.4889,15.8854,16.4889,625200.0],["1998-12-10",16.3646,16.4001,16.2936,16.3469,794000.0],["1998-12-11",16.3291,16.3291,15.8322,16.0274,457800.0],["1998-12-14",15.8854,15.8854,15.1754,15.3707,765200.0],["1998-12-15",14.8382,15.2642,14.8027,15.1932,838000.0],["1998-12-16",15.4062,16.2936,15.1045,15.8854,753600.0],["1998-12-17",16.1871,16.1871,15.5127,15.6902,707000.0],["1998-12-18",16.2404,16.4711,15.9032,16.2936,1144800.0],["1998-12-21",16.2226,16.2404,15.5837,15.7967,603200.0],["1998-12-22",15.6902,16.0274,15.4949,16.0097,616400.0],["1998-12-23",15.9564,16.0806,15.3174,15.5837,769800.0],["1998-12-24",15.7612,16.0097,15.6369,15.7079,146400.0],["1998-12-28",15.8677,16.3114,15.8499,16.1871,345800.0],["1998-12-29",16.2581,16.4711,15.8854,16.4711,269800.0],["1998-12-30",16.4001,16.6486,16.3646,16.5244,419000.0],["1998-12-31",16.5954,17.0746,16.4001,16.7551,946600.0],["1999-01-04",16.9681,17.2521,16.6309,16.6664,621600.0],["1999-01-05",16.7906,17.0391,16.5776,16.6131,529000.0],["1999-01-06",16.5421,16.7906,16.4179,16.6131,361000.0],["1999-01-07",16.4711,16.5599,15.7789,16.1871,321600.0],["1999-01-08",16.0274,16.3824,15.9031,15.9209,463400.0],["1999-01-11",15.8499,16.5954,15.7967,16.5776,710200.0],["1999-01-12",16.4534,16.7196,16.1161,16.1339,428800.0],["1999-01-13",16.1253,16.2323,15.3413,15.4126,948400.0],["1999-01-14",15.4126,15.7868,15.1275,15.6264,1100000.0],["1999-01-15",15.6977,16.1075,15.3413,16.1075,525200.0],["1999-01-19",16.0363,16.1075,15.6799,15.9472,416000.0],["1999-01-20",15.7512,15.965,15.573,15.6086,719000.0],["1999-01-21",15.5373,15.7512,15.3592,15.377,696400.0],["1999-01-22",15.181,15.3057,15.1097,15.2522,1218600.0],["1999-01-25",15.2523,15.5373,15.2523,15.3948,486600.0],["1999-01-26",15.7155,16.1075,15.6443,16.0541,754800.0],["1999-01-27",16.1253,16.6421,15.9115,15.965,501400.0],["1999-01-28",16.0363,16.6955,16.0363,16.6064,594200.0],["1999-01-29",16.5708,16.8559,16.1966,16.6421,1463400.0],["1999-02-01",16.6777,16.8381,16.5173,16.6421,450400.0],["1999-02-02",16.5708,16.6421,16.1966,16.5708,614400.0],["1999-02-03",16.4995,17.8002,16.4995,17.4261,765200.0],["1999-02-04",17.2479,17.4617,16.8737,17.0162,1179600.0],["1999-02-05",16.9806,17.1588,16.7668,16.9271,515400.0],["1999-02-08",16.8737,17.1053,16.4461,17.1053,839200.0],["1999-02-09",17.1053,17.2122,16.8737,16.9806,477800.0],["1999-02-10",16.9272,16.9272,16.5886,16.6599,349000.0],["1999-02-11",16.6242,16.8202,16.3926,16.4639,345600.0],["1999-02-12",16.5173,16.6777,16.3926,16.5708,520000.0],["1999-02-16",16.553,16.9628,16.553,16.749,606200.0],["1999-02-17",16.7312,16.9984,16.4282,16.5708,304200.0],["1999-02-18",16.5708,17.1766,16.5351,17.1231,1505800.0],["1999-02-19",17.0875,17.2479,16.7133,17.2122,1499800.0],["1999-02-22",17.1944,17.6042,16.9984,17.533,875600.0],["1999-02-23",17.4617,17.6399,16.6777,17.0875,738800.0],["1999-02-24",17.0162,17.1944,16.4639,16.7846,572600.0],["1999-02-25",16.749,17.0697,16.6421,17.0697,758000.0],["1999-02-26",17.1053,17.2835,17.0162,17.2301,847000.0],["1999-03-01",17.1588,17.1766,16.5173,16.7846,882200.0],["1999-03-02",16.8915,17.1944,16.7846,16.8024,1342400.0],["1999-03-03",16.8737,17.0162,16.6421,16.8737,981400.0],["1999-03-04",16.9093,17.0697,16.7312,16.9628,363400.0],["1999-03-05",16.9628,17.1232,16.8202,16.9806,561400.0],["1999-03-08",17.0341,17.1053,16.553,16.8737,569200.0],["1999-03-09",16.8024,17.0162,16.6064,16.9806,466200.0],["1999-03-10",16.9628,16.9984,16.6955,16.9806,309400.0],["1999-03-11",16.9628,17.2479,16.6955,17.1944,541600.0],["1999-03-12",17.2122,17.6577,17.2122,17.5864,983600.0],["1999-03-15",17.5152,18.2279,17.4973,17.9784,945800.0],["1999-03-16",17.9606,18.2457,17.9606,18.1744,1213000.0],["1999-03-17",18.2457,18.4239,17.6755,17.7824,594600.0],["1999-03-18",17.8537,17.925,17.337,17.8537,586400.0],["1999-03-19",18.0141,18.0141,17.533,17.7646,489600.0],["1999-03-22",17.7824,18.317,17.5508,18.317,330000.0],["1999-03-23",18.317,18.317,17.4795,17.6042,652800.0],["1999-03-24",17.6755,18.1744,17.4617,18.0853,663400.0],["1999-03-25",18.0853,18.3704,17.7824,18.2279,387800.0],["1999-03-26",18.1031,18.1031,17.7468,17.8893,234000.0],["1999-03-29",17.9606,18.513,17.925,18.4595,310000.0],["1999-03-30",18.2457,18.2457,17.7646,17.8359,523200.0],["1999-03-31",17.7824,18.3882,17.7824,18.317,539600.0],["1999-04-01",18.1031,19.0297,18.0853,18.6733,1187400.0],["1999-04-05",18.9584,19.4929,18.8337,19.2791,1248000.0],["1999-04-06",19.2257,19.2435,18.8159,18.9762,505200.0],["1999-04-07",18.9197,19.027,18.5978,18.7051,1051200.0],["1999-04-08",18.5621,18.9197,18.2759,18.723,425600.0],["1999-04-09",18.7588,19.1343,18.6515,19.0449,359200.0],["1999-04-12",18.8124,19.8675,18.7767,19.7423,316400.0],["1999-04-13",19.7066,19.7244,19.0628,19.188,338000.0],["1999-04-14",19.188,20.3145,18.7767,19.9033,1558200.0],["1999-04-15",19.9211,20.3146,19.8496,19.9927,1179600.0],["1999-04-16",19.5993,19.9927,19.4562,19.8854,1274400.0],["1999-04-19",20.1,20.1715,19.0986,19.1701,1405800.0],["1999-04-20",19.2416,19.2774,18.7588,19.027,1249600.0],["1999-04-21",19.4562,20.4576,19.1164,20.3146,1083400.0],["1999-04-22",20.243,20.243,19.027,19.4562,844400.0],["1999-04-23",19.4204,20.2788,19.3847,20.0284,721200.0],["1999-04-26",20.1715,20.4397,19.6529,19.6708,601400.0],["1999-04-27",19.8854,20.7616,19.8138,19.8317,634200.0],["1999-04-28",19.8317,20.3146,19.7781,20.1179,469200.0],["1999-04-29",20.1178,20.4219,19.9927,20.2073,541800.0],["1999-04-30",20.2073,20.6722,20.1,20.1,512200.0],["1999-05-03",20.1179,20.708,19.9033,20.5292,541800.0],["1999-05-04",20.8868,21.012,20.4576,20.6007,747200.0],["1999-05-05",20.6543,21.1908,20.6186,21.0299,575600.0],["1999-05-06",21.1729,21.1729,20.4576,21.1014,413800.0],["1999-05-07",21.1193,21.3517,20.8868,21.1729,618200.0],["1999-05-10",21.3339,21.5842,21.1014,21.4054,691200.0],["1999-05-11",21.4054,21.4054,21.012,21.0656,698000.0],["1999-05-12",21.0299,21.0299,20.6364,20.7974,743800.0],["1999-05-13",20.7795,20.7795,20.243,20.5828,623400.0],["1999-05-14",20.6007,20.6007,20.1,20.4398,306800.0],["1999-05-17",19.1343,19.4562,18.0971,18.6694,7599000.0],["1999-05-18",18.7945,18.8661,18.4727,18.8124,6345000.0],["1999-05-19",18.9555,18.9555,18.7588,18.8839,1987600.0],["1999-05-20",18.8839,18.9555,18.8839,18.8839,1491200.0],["1999-05-21",18.9555,18.9555,18.5978,18.7409,1443200.0],["1999-05-24",18.7767,18.7767,18.2938,18.3117,1492800.0],["1999-05-25",18.3117,18.4369,18.1865,18.2044,1251800.0],["1999-05-26",18.2223,18.4548,18.1687,18.4548,1915000.0],["1999-05-27",18.3832,18.5621,18.3832,18.4548,981800.0],["1999-05-28",18.4548,18.8124,18.4548,18.8124,744800.0],["1999-06-01",19.027,19.2774,18.9018,19.0091,2017600.0],["1999-06-02",19.027,19.2416,19.0091,19.0449,1361400.0],["1999-06-03",19.027,19.1164,18.9734,19.0807,1684600.0],["1999-06-04",19.0986,19.1701,18.9555,19.1701,1318400.0],["1999-06-07",19.1164,19.3131,19.0985,19.2237,1012400.0],["1999-06-08",19.2058,19.2058,18.8482,18.9018,1114800.0],["1999-06-09",18.9018,18.9018,18.2223,18.5084,1885000.0],["1999-06-10",18.4369,18.4548,18.1686,18.3832,2470800.0],["1999-06-11",18.3654,18.4369,18.0077,18.1687,1078800.0],["1999-06-14",18.2044,18.4905,18.0971,18.3296,1430400.0],["1999-06-15",18.3296,18.6336,18.3296,18.5263,1103400.0],["1999-06-16",18.5978,18.8482,18.5084,18.8482,1426800.0],["1999-06-17",18.7051,18.9018,18.6336,18.8661,1213800.0],["1999-06-18",18.9018,19.0091,18.8482,19.0091,1437000.0],["1999-06-21",19.1701,19.1701,18.9913,19.0628,3400800.0],["1999-06-22",19.0449,19.1522,19.0449,19.0985,3143400.0],["1999-06-23",19.1701,19.9212,19.0807,19.8139,3036000.0],["1999-06-24",19.7244,19.9211,19.5456,19.6887,1240400.0],["1999-06-25",19.7602,20.0284,19.7423,19.8854,1458800.0],["1999-06-28",19.8854,19.8854,19.4025,19.4383,799200.0],["1999-06-29",19.5814,19.796,19.492,19.796,1662400.0],["1999-06-30",19.7781,19.7781,19.3847,19.7066,1419800.0],["1999-07-01",19.6708,20.0463,19.3668,20.0463,1149800.0],["1999-07-02",20.0106,20.1536,19.5635,20.0106,961600.0],["1999-07-06",19.9927,20.1894,19.5993,20.1536,958800.0],["1999-07-07",20.0284,20.1536,19.7781,20.1536,1944200.0],["1999-07-08",20.1357,20.2967,20.1357,20.1894,1764400.0],["1999-07-09",20.1715,20.2073,20.0821,20.1894,1095200.0],["1999-07-12",20.2251,20.2251,19.5277,19.8496,623600.0],["1999-07-13",19.8496,19.8496,19.5635,19.5635,983400.0],["1999-07-14",19.6862,19.7939,19.435,19.453,855800.0],["1999-07-15",19.5247,19.7939,19.3991,19.5068,1180400.0],["1999-07-16",19.4709,19.5247,19.3632,19.4888,582200.0],["1999-07-19",19.4888,19.4888,18.9505,19.0761,774000.0],["1999-07-20",19.0761,19.0761,18.8069,18.9684,983200.0],["1999-07-21",18.9684,19.3453,18.9505,19.1658,843400.0],["1999-07-22",19.094,19.6862,19.0043,19.6683,1270200.0],["1999-07-23",19.6504,19.6683,19.3991,19.453,511200.0],["1999-07-26",19.4171,19.4171,18.9505,19.0223,814800.0],["1999-07-27",19.094,19.3632,19.0402,19.3273,970800.0],["1999-07-28",19.3632,19.3632,19.112,19.1658,740400.0],["1999-07-29",19.094,19.094,18.8428,18.9864,1997200.0],["1999-07-30",19.1479,19.5606,19.0223,19.3273,7046200.0],["1999-08-02",18.5916,19.3094,18.4839,19.2376,2792200.0],["1999-08-03",19.2376,19.2376,18.6275,18.8787,2191400.0],["1999-08-04",18.9505,19.0402,18.5736,18.6992,1625600.0],["1999-08-05",18.6992,18.9864,18.3224,18.789,2186200.0],["1999-08-06",18.6992,18.9505,18.6813,18.9505,1471800.0],["1999-08-09",18.771,18.9146,18.6454,18.7351,979200.0],["1999-08-10",18.6454,18.6454,17.9814,18.0532,1540400.0],["1999-08-11",18.0891,18.3583,17.8558,18.1788,1159000.0],["1999-08-12",18.1429,18.3044,17.7122,17.7302,1537000.0],["1999-08-13",17.5148,17.8737,17.5148,17.6943,906000.0],["1999-08-16",17.7661,18.0173,17.5866,17.6943,1416400.0],["1999-08-17",17.802,17.8378,17.4969,17.7481,933800.0],["1999-08-18",17.7481,17.7481,17.3533,17.3892,668600.0],["1999-08-19",17.1559,17.4251,17.138,17.3713,1366400.0],["1999-08-20",17.443,17.9096,17.3533,17.8558,2864200.0],["1999-08-23",17.6584,17.8378,17.5687,17.802,1015200.0],["1999-08-24",17.802,17.8737,17.6584,17.784,1825800.0],["1999-08-25",17.8558,17.9096,17.7661,17.8737,1208200.0],["1999-08-26",17.9455,17.9994,17.5866,17.7122,1142200.0],["1999-08-27",17.784,17.9814,17.7661,17.9096,1005800.0],["1999-08-30",17.802,18.1609,17.802,17.8917,919600.0],["1999-08-31",18.1609,18.3044,17.8737,18.0891,1320400.0],["1999-09-01",18.4839,18.4839,18.107,18.2147,1134800.0],["1999-09-02",18.2865,18.2865,17.8737,18.0353,438400.0],["1999-09-03",18.3762,18.5018,18.125,18.2327,1155000.0],["1999-09-07",18.2685,18.3224,17.8737,17.9455,791200.0],["1999-09-08",17.8737,18.2506,17.802,18.0353,1285400.0],["1999-09-09",18.0532,18.1609,17.9276,17.9994,1283600.0],["1999-09-10",18.0891,18.448,18.0711,18.2506,1092400.0],["1999-09-13",18.2506,18.3762,18.2326,18.3224,721000.0],["1999-09-14",18.2326,18.448,18.1968,18.2685,907400.0],["1999-09-15",18.3403,18.4301,18.1968,18.1968,767800.0],["1999-09-16",18.125,18.1429,17.5507,17.5687,1257200.0],["1999-09-17",17.5687,17.802,17.2636,17.6225,1271600.0],["1999-09-20",17.5866,17.5866,17.3713,17.5866,1011800.0],["1999-09-21",17.4789,17.4789,17.1739,17.3713,553000.0],["1999-09-22",17.2995,17.9276,17.2636,17.8379,1608600.0],["1999-09-23",17.8378,17.8737,17.2456,17.7481,1338600.0],["1999-09-24",17.7302,17.7302,16.9944,17.3174,1159600.0],["1999-09-27",17.3533,17.7302,17.2815,17.5507,862800.0],["1999-09-28",17.8199,17.8558,17.2995,17.5866,1262000.0],["1999-09-29",17.6404,17.802,17.6046,17.7122,838400.0],["1999-09-30",17.7481,18.0711,17.7302,17.9276,1361200.0],["1999-10-01",17.8558,17.8558,17.3892,17.5866,796400.0],["1999-10-04",17.5687,17.8378,17.5687,17.7481,686800.0],["1999-10-05",17.7302,17.7302,17.3713,17.5687,661000.0],["1999-10-06",17.6378,17.6559,17.3496,17.4757,759000.0],["1999-10-07",17.6559,17.7279,17.4937,17.6378,811600.0],["1999-10-08",17.8901,17.9441,17.6378,17.6919,662400.0],["1999-10-11",17.6739,18.1603,17.5478,17.9802,693400.0],["1999-10-12",17.9801,17.9801,16.2866,16.6289,2701600.0],["1999-10-13",16.2866,16.2866,14.9895,15.0795,4785800.0],["1999-10-14",15.2777,15.7281,15.1876,15.6381,2578600.0],["1999-10-15",16.1425,16.1425,15.0075,15.0255,1813400.0],["1999-10-18",15.2777,15.2957,15.0255,15.1876,1473600.0],["1999-10-19",15.3498,15.4399,15.0615,15.0615,1370400.0],["1999-10-20",15.3498,16.4308,15.2237,16.2686,1917600.0],["1999-10-21",16.1966,16.2326,15.4939,16.0344,1683800.0],["1999-10-22",16.0344,16.0344,15.8543,15.9263,1603200.0],["1999-10-25",15.8182,15.9083,15.6741,15.7822,738600.0],["1999-10-26",15.7822,15.8002,15.0795,15.4219,1559400.0],["1999-10-27",15.3498,15.8542,15.2777,15.6741,1347000.0],["1999-10-28",15.7462,16.6109,15.7462,16.3767,1805600.0],["1999-10-29",16.3227,16.3767,15.9804,15.9804,1489400.0],["1999-11-01",15.9443,15.9443,15.53,15.8542,1294000.0],["1999-11-02",15.8542,16.2686,15.6381,15.6381,782200.0],["1999-11-03",15.8182,16.1785,15.53,16.0164,1040400.0],["1999-11-04",16.0164,16.0164,15.53,15.566,953400.0],["1999-11-05",15.6381,15.9984,15.53,15.602,904800.0],["1999-11-08",15.602,16.1785,15.602,15.7281,956800.0],["1999-11-09",15.8542,15.8903,15.3678,15.4579,1028000.0],["1999-11-10",15.5119,15.6741,15.3498,15.4579,705200.0],["1999-11-11",15.4399,15.4939,14.7372,14.8634,2014000.0],["1999-11-12",14.9895,15.0435,14.503,14.7192,2607000.0],["1999-11-15",14.7372,14.8634,14.6472,14.8093,1938800.0],["1999-11-16",14.9174,15.1336,14.8093,15.0255,1035200.0],["1999-11-17",15.4219,15.4219,15.2417,15.4038,858000.0],["1999-11-18",15.6741,15.6741,15.4759,15.566,541800.0],["1999-11-19",15.4219,15.8903,15.3138,15.8542,1362800.0],["1999-11-22",15.566,15.584,14.5931,14.9084,1565200.0],["1999-11-23",14.7192,14.9534,14.449,14.7192,1963600.0],["1999-11-24",14.8093,14.9895,14.6832,14.8273,1106400.0],["1999-11-26",14.7372,14.7733,14.6291,14.7012,422000.0],["1999-11-29",14.7012,14.7913,14.521,14.7372,1501800.0],["1999-11-30",14.9895,15.1516,14.8453,14.8634,2077600.0],["1999-12-01",15.0255,15.0976,14.5571,14.6291,1256800.0],["1999-12-02",14.6291,14.9174,14.6291,14.8318,2034200.0],["1999-12-03",14.8093,15.1336,14.8093,15.0075,2955600.0],["1999-12-06",15.0435,15.0435,14.7012,14.7012,1147000.0],["1999-12-07",14.413,14.6292,14.1968,14.5751,2572000.0],["1999-12-08",14.6472,14.7192,14.3769,14.5526,1713600.0],["1999-12-09",14.7012,14.7192,14.413,14.5571,1732600.0],["1999-12-10",14.521,14.6832,14.503,14.6111,1233200.0],["1999-12-13",15.0615,15.0796,14.413,14.6742,1951400.0],["1999-12-14",14.521,14.5751,14.0706,14.3048,1534600.0],["1999-12-15",14.413,14.467,14.1247,14.3589,1156000.0],["1999-12-16",14.4129,14.503,14.1787,14.3769,1383400.0],["1999-12-17",14.1247,14.521,14.1067,14.1247,2039800.0],["1999-12-20",14.1247,14.1247,13.8364,14.1247,1564400.0],["1999-12-21",14.0887,14.0887,13.314,13.5302,2261200.0],["1999-12-22",13.5302,14.2688,13.5121,14.1427,2853800.0],["1999-12-23",14.3409,15.2777,14.2868,14.8093,3383800.0],["1999-12-27",14.8093,15.2057,14.7192,14.8273,1617400.0],["1999-12-28",14.7553,14.7553,14.431,14.6291,723200.0],["1999-12-29",14.8453,14.9354,14.5931,14.8273,540800.0],["1999-12-30",14.9174,15.2597,14.7913,15.1156,1237600.0],["1999-12-31",15.0435,15.3498,15.0075,15.2057,640400.0],["2000-01-03",15.0255,15.0255,14.1247,14.1427,1925600.0],["2000-01-04",14.7012,14.9354,14.521,14.7372,2649600.0],["2000-01-05",14.9895,16.2506,14.9534,15.7461,3474800.0],["2000-01-06",15.7461,16.0164,15.566,15.8002,2897000.0],["2000-01-07",15.9263,16.5929,15.9083,16.2146,2273400.0],["2000-01-10",16.3227,16.5028,15.9263,16.0704,2437600.0],["2000-01-11",15.9984,16.0164,15.7461,15.8542,798400.0],["2000-01-12",15.7428,15.7971,15.2723,15.3447,2704800.0],["2000-01-13",15.6342,15.7428,15.0913,15.3447,1233000.0],["2000-01-14",15.4895,15.7428,15.0733,15.4533,1270200.0],["2000-01-18",14.9466,15.399,14.9104,15.0009,1846000.0],["2000-01-19",14.838,14.9466,14.5123,14.6933,1348800.0],["2000-01-20",14.6209,14.639,14.0961,14.2816,1827200.0],["2000-01-21",14.3675,14.4037,14.259,14.2952,1740400.0],["2000-01-24",14.3676,14.4761,13.2457,13.4447,1681600.0],["2000-01-25",13.4447,13.7161,13.1371,13.6256,2450000.0],["2000-01-26",13.698,13.8428,13.2276,13.5895,2838600.0],["2000-01-27",14.1685,14.1866,13.5533,13.6075,2105400.0],["2000-01-28",13.6799,13.8971,13.499,13.6799,2294600.0],["2000-01-31",13.6437,13.698,13.318,13.6437,808800.0],["2000-02-01",13.6799,14.0237,13.4447,13.9876,1133600.0],["2000-02-02",14.2228,14.3133,13.698,13.7523,1519800.0],["2000-02-03",13.9694,14.0056,13.2818,13.3904,1770400.0],["2000-02-04",13.499,13.6799,13.1733,13.1914,2248000.0],["2000-02-07",13.3361,13.3542,12.2323,12.8837,5385800.0],["2000-02-08",12.7752,12.9199,12.359,12.4495,4143400.0],["2000-02-09",12.3047,12.3047,11.8523,12.0876,3313800.0],["2000-02-10",12.1057,12.5218,12.0695,12.2142,1207200.0],["2000-02-11",12.1961,12.2142,11.9971,11.9971,1554000.0],["2000-02-14",12.1599,12.178,11.8704,12.0333,1143000.0],["2000-02-15",12.0333,12.1599,11.8342,11.9609,2330000.0],["2000-02-16",12.1599,12.2504,11.9428,12.0333,1300200.0],["2000-02-17",12.0514,12.558,11.9971,12.4857,2013000.0],["2000-02-18",12.5218,12.5399,11.9971,12.1237,1899800.0],["2000-02-22",12.1599,12.5942,12.1238,12.4495,1008000.0],["2000-02-23",12.5218,12.5942,12.3228,12.4857,1118400.0],["2000-02-24",12.4495,12.4676,12.0333,12.2323,2636400.0],["2000-02-25",12.2142,12.5761,12.1961,12.4314,991600.0],["2000-02-28",12.5037,12.5761,12.2685,12.4676,735400.0],["2000-02-29",12.4495,12.7209,12.3771,12.5218,1157800.0],["2000-03-01",12.5218,12.5218,12.2142,12.2685,1504800.0],["2000-03-02",12.2323,12.2504,11.8161,11.9066,1727200.0],["2000-03-03",11.9066,11.9066,11.219,11.2552,3978600.0],["2000-03-06",11.2914,11.5085,10.9295,10.9476,2772400.0],["2000-03-07",10.7123,10.8752,10.4952,10.7123,1778600.0],["2000-03-08",10.8933,11.4904,10.8209,10.8571,4481200.0],["2000-03-09",10.7304,11.6171,10.6399,11.5266,2275800.0],["2000-03-10",11.5447,11.5809,10.7847,11.3818,2295600.0],["2000-03-13",11.1466,11.3457,11.0742,11.3095,1523200.0],["2000-03-14",11.3637,11.6895,11.3637,11.6171,2276600.0],["2000-03-15",11.9066,13.0285,11.7799,12.558,2593200.0],["2000-03-16",12.9561,13.0828,12.4676,13.0647,2873200.0],["2000-03-17",13.0647,13.499,13.0466,13.2457,2616000.0],["2000-03-20",13.2095,13.3904,13.1009,13.3361,1816200.0],["2000-03-21",13.318,13.5352,13.2095,13.4628,1805800.0],["2000-03-22",13.3542,13.4628,13.1009,13.2999,1701800.0],["2000-03-23",13.2818,13.5714,13.0104,13.4447,829000.0],["2000-03-24",13.4447,14.1685,13.318,13.9695,1523200.0],["2000-03-27",13.8971,13.9695,13.7523,13.8428,1066200.0],["2000-03-28",13.6076,14.0418,13.6076,13.6437,760600.0],["2000-03-29",13.7161,13.7342,13.4266,13.6256,655000.0],["2000-03-30",13.698,14.1504,13.698,13.9876,1057200.0],["2000-03-31",14.0237,14.8923,13.9514,14.4037,2170800.0],["2000-04-03",14.4761,14.838,14.2047,14.7295,1360600.0],["2000-04-04",14.6752,15.598,14.5485,15.0371,2935800.0],["2000-04-05",14.9491,14.9491,14.6399,14.8036,1840400.0],["2000-04-06",14.8036,15.0945,14.6035,14.8763,1147400.0],["2000-04-07",14.8399,15.0218,14.6944,14.7672,1199600.0],["2000-04-10",14.6944,14.8399,14.5126,14.7672,948200.0],["2000-04-11",14.258,14.949,14.258,14.8945,1848800.0],["2000-04-12",14.8763,15.4583,14.8763,15.2218,1999600.0],["2000-04-13",15.2218,15.6947,14.9672,15.3491,1707400.0],["2000-04-14",15.24,15.24,14.7672,14.949,1644400.0],["2000-04-17",14.549,14.7672,14.2034,14.6763,1580200.0],["2000-04-18",14.1125,14.9854,13.967,14.6217,1213800.0],["2000-04-19",14.6763,15.531,14.6581,15.1309,1363600.0],["2000-04-20",15.7129,16.6222,15.5856,15.5856,4014600.0],["2000-04-24",15.5128,16.9132,15.5128,16.8768,3737200.0],["2000-04-25",16.8768,17.4406,16.5676,17.2587,3771200.0],["2000-04-26",17.2405,17.3496,16.3312,16.5494,4102600.0],["2000-04-27",16.0584,17.2769,16.0584,17.2769,3880600.0],["2000-04-28",17.095,17.1496,16.7131,17.0223,2036400.0],["2000-05-01",16.604,17.1678,16.4039,17.1496,3383800.0],["2000-05-02",16.8222,16.9677,16.5858,16.6404,1337200.0],["2000-05-03",16.5676,16.6222,16.1857,16.2403,901800.0],["2000-05-04",16.1493,16.4767,15.9675,16.2403,1310400.0],["2000-05-05",16.2039,16.8222,16.0948,16.5858,652400.0],["2000-05-08",16.5131,16.604,16.2585,16.313,692400.0],["2000-05-09",16.2948,16.8222,16.113,16.7313,1293800.0],["2000-05-10",16.4767,16.8404,16.1493,16.2221,1231200.0],["2000-05-11",16.2948,16.6404,16.2766,16.4403,566600.0],["2000-05-12",16.2403,16.804,16.2403,16.4221,911000.0],["2000-05-15",16.3494,16.7131,16.3494,16.5676,1681000.0],["2000-05-16",16.5676,16.8586,16.3312,16.3676,1887000.0],["2000-05-17",15.8947,16.1675,15.8765,15.8947,1950600.0],["2000-05-18",15.9493,16.4585,15.9493,16.2039,1598400.0],["2000-05-19",16.1493,16.5858,16.1312,16.5312,1643400.0],["2000-05-22",16.4585,16.6222,16.1857,16.3494,1248400.0],["2000-05-23",16.2766,16.6949,16.2766,16.5676,911800.0],["2000-05-24",16.6404,17.4587,16.6222,16.9677,2025800.0],["2000-05-25",16.9132,17.0586,16.6222,16.6222,1078200.0],["2000-05-26",16.6949,16.8404,16.4221,16.4221,576400.0],["2000-05-30",16.4039,16.9859,16.4039,16.9132,914200.0],["2000-05-31",17.0223,17.2769,17.0223,17.1859,1139800.0],["2000-06-01",17.1132,17.5679,16.9859,17.5679,1762800.0],["2000-06-02",17.7134,17.8043,16.8768,17.0587,1304200.0],["2000-06-05",16.9495,16.9495,16.604,16.6949,925000.0],["2000-06-06",16.7495,16.9495,16.7313,16.8404,736600.0],["2000-06-07",16.8404,17.1314,16.604,16.7131,708000.0],["2000-06-08",16.6586,16.6586,16.0038,16.1312,1910400.0],["2000-06-09",16.0766,16.3858,15.8947,16.0584,1587000.0],["2000-06-12",16.113,16.2221,15.9675,16.0584,1101600.0],["2000-06-13",16.022,16.0584,15.6765,15.7492,1087800.0],["2000-06-14",15.8947,16.3858,15.8584,16.113,903000.0],["2000-06-15",16.0402,16.5676,16.0038,16.3676,740600.0],["2000-06-16",16.6404,16.6404,16.0039,16.0129,1207400.0],["2000-06-19",15.9493,16.113,15.6401,15.6401,1849800.0],["2000-06-20",15.6583,15.8947,15.3491,15.7129,1795600.0],["2000-06-21",15.6038,15.7674,15.2946,15.4583,1186000.0],["2000-06-22",15.5128,15.6401,15.1127,15.2946,889000.0],["2000-06-23",15.5674,15.9311,15.3491,15.7674,1335200.0],["2000-06-26",15.7492,16.0766,15.7311,15.7492,712200.0],["2000-06-27",15.9675,16.0766,15.822,15.8402,1827800.0],["2000-06-28",15.822,15.822,15.4219,15.5628,1321000.0],["2000-06-29",15.2037,15.6765,15.1309,15.3673,1917600.0],["2000-06-30",15.2582,15.3491,15.1309,15.2037,1543400.0],["2000-07-03",15.24,15.3128,15.1491,15.2582,348800.0],["2000-07-05",15.2037,15.4219,15.1491,15.2764,1522600.0],["2000-07-06",15.2764,15.4219,15.1673,15.1855,828800.0],["2000-07-07",15.2764,15.3673,15.2037,15.2946,1051600.0],["2000-07-10",15.3673,15.5037,15.2946,15.3128,822800.0],["2000-07-11",15.24,15.5492,15.0945,15.4946,972000.0],["2000-07-12",15.4062,15.7351,15.2417,15.7351,743800.0],["2000-07-13",15.7717,15.7717,15.5524,15.6255,855000.0],["2000-07-14",15.662,15.7169,15.5341,15.6803,970600.0],["2000-07-17",15.6803,16.0275,15.6255,15.8996,1060600.0],["2000-07-18",15.9544,15.9727,15.461,15.5158,634000.0],["2000-07-19",15.5889,16.2103,15.5889,15.8265,1494200.0],["2000-07-20",15.8631,16.9596,15.8631,16.923,1465400.0],["2000-07-21",16.9779,17.0692,16.4661,16.9413,1146600.0],["2000-07-24",16.9961,17.4165,16.8134,17.3251,1469600.0],["2000-07-25",17.3616,17.5261,16.9961,17.1606,1031600.0],["2000-07-26",17.1789,17.3434,16.6124,16.6124,1384600.0],["2000-07-27",16.6672,16.7951,16.1738,16.722,1170200.0],["2000-07-28",16.6672,16.6855,16.5027,16.5941,2199200.0],["2000-07-31",16.5941,16.8865,16.4661,16.5027,898200.0],["2000-08-01",16.5758,17.4896,16.5393,17.1241,1816200.0],["2000-08-02",17.1241,17.3068,17.051,17.1606,2189000.0],["2000-08-03",17.2337,17.5079,17.1058,17.4165,1178400.0],["2000-08-04",17.5078,18.1292,17.4713,17.8734,1900800.0],["2000-08-07",17.983,18.184,17.9099,18.0744,1225000.0],["2000-08-08",18.0013,18.2571,17.8551,18.2389,1828400.0],["2000-08-09",18.1658,18.4033,18.1292,18.4033,1558000.0],["2000-08-10",18.4033,18.4033,18.2206,18.2571,819600.0],["2000-08-11",18.2571,18.2571,17.8368,18.0013,893200.0],["2000-08-14",17.9282,18.0196,17.7272,17.9282,658800.0],["2000-08-15",17.9647,18.184,17.8368,17.9099,811800.0],["2000-08-16",17.7089,17.9282,17.5627,17.8734,1085200.0],["2000-08-17",17.8734,17.983,17.7637,17.8734,496600.0],["2000-08-18",17.8551,17.9647,17.7089,17.7454,551800.0],["2000-08-21",17.7454,18.2023,17.7272,18.1475,666800.0],["2000-08-22",18.1292,18.8237,18.1109,18.6958,1061800.0],["2000-08-23",18.6409,18.8968,18.5313,18.7506,1299800.0],["2000-08-24",18.7506,18.7871,18.4582,18.5496,627800.0],["2000-08-25",18.5496,18.7689,18.5496,18.7506,1011200.0],["2000-08-28",18.7506,18.7506,18.3851,18.5678,1391400.0],["2000-08-29",18.6044,18.6958,18.4399,18.5861,865200.0],["2000-08-30",18.5678,18.9516,18.5678,18.6592,1555600.0],["2000-08-31",18.6775,18.7871,18.3851,18.4033,1024000.0],["2000-09-01",18.2389,18.714,18.2389,18.3851,1216800.0],["2000-09-05",18.1292,18.2023,17.7637,18.0196,1788800.0],["2000-09-06",17.6541,18.513,17.6541,18.312,1246600.0],["2000-09-07",18.3851,18.7506,18.3851,18.6044,1418800.0],["2000-09-08",18.5861,18.6409,18.1475,18.4947,1177800.0],["2000-09-11",18.3303,18.9151,18.3303,18.8785,1150800.0],["2000-09-12",18.7871,18.842,18.4765,18.8237,922800.0],["2000-09-13",18.7506,18.8785,18.5861,18.714,1222600.0],["2000-09-14",18.6409,18.7506,18.3485,18.513,1228000.0],["2000-09-15",18.5496,18.714,18.1475,18.1475,1508000.0],["2000-09-18",18.2023,18.5313,18.1292,18.3668,1471000.0],["2000-09-19",18.3668,18.714,18.2571,18.2754,1287600.0],["2000-09-20",18.1475,18.5861,18.1109,18.2571,938800.0],["2000-09-21",18.2023,18.7506,18.2023,18.4033,1219800.0],["2000-09-22",18.4216,18.6958,18.312,18.6592,1235800.0],["2000-09-25",18.3303,18.9882,18.3303,18.4947,2664400.0],["2000-09-26",18.4216,18.4216,18.1658,18.1658,13580400.0],["2000-09-27",18.2937,18.312,18.1658,18.1658,2574000.0],["2000-09-28",18.2571,18.714,18.2206,18.714,2315400.0],["2000-09-29",18.513,18.6958,18.1292,18.3668,3475400.0],["2000-10-02",18.4034,18.4765,18.0196,18.3485,1954400.0],["2000-10-03",18.2937,18.6227,18.2206,18.2937,2648800.0],["2000-10-04",18.1865,18.4985,18.1682,18.2049,2668000.0],["2000-10-05",18.1682,18.315,17.6176,17.6543,3234800.0],["2000-10-06",17.6176,18.0397,17.6176,17.7461,3490200.0],["2000-10-09",17.4708,17.7277,17.2506,17.5442,2683200.0],["2000-10-10",17.5626,18.8655,17.5075,18.6637,4402800.0],["2000-10-11",18.6453,19.0307,18.627,18.9573,4663600.0],["2000-10-12",18.9756,19.3794,18.9022,19.2326,4911400.0],["2000-10-13",19.3794,19.7831,19.306,19.5078,2993600.0],["2000-10-16",19.4528,19.9116,19.361,19.4895,3356800.0],["2000-10-17",19.4528,19.5445,19.0307,19.306,2021000.0],["2000-10-18",19.2326,19.4711,18.9022,19.4161,2490800.0],["2000-10-19",19.4161,19.6547,18.8839,19.5262,3136000.0],["2000-10-20",19.0858,19.5996,18.7921,19.5812,2713200.0],["2000-10-23",19.8015,20.2419,19.618,20.0033,2464000.0],["2000-10-24",20.0217,20.352,19.8565,20.2419,1921800.0],["2000-10-25",20.3153,20.5539,19.9666,20.0217,2492800.0],["2000-10-26",19.9666,20.0767,19.673,19.7648,2249000.0],["2000-10-27",19.8198,20.3887,19.5629,19.9483,1186200.0],["2000-10-30",20.0951,20.7374,20.0951,20.5906,2987600.0],["2000-10-31",20.6823,21.0494,20.5355,21.0127,2075200.0],["2000-11-01",20.9393,20.9576,20.3887,20.664,1494800.0],["2000-11-02",20.8108,20.8842,20.3887,20.3887,1567400.0],["2000-11-03",20.5172,20.5172,20.04,20.1685,1214200.0],["2000-11-06",20.4071,20.6823,20.3704,20.4988,2237000.0],["2000-11-07",20.4988,20.5722,20.2236,20.297,937200.0],["2000-11-08",20.5172,20.5355,20.0951,20.3153,1261400.0],["2000-11-09",20.2236,20.8292,20.0767,20.5539,1907600.0],["2000-11-10",20.5539,20.6273,20.1869,20.4805,1393800.0],["2000-11-13",20.5539,21.2146,20.5355,21.2146,3217600.0],["2000-11-14",21.2146,21.5082,21.0494,21.1411,3472400.0],["2000-11-15",21.1778,21.5082,21.1044,21.4898,1995800.0],["2000-11-16",21.4531,21.6366,21.3247,21.4531,1891800.0],["2000-11-17",21.5265,21.71,21.288,21.4715,2093000.0],["2000-11-20",21.4715,21.5082,21.288,21.4348,1361200.0],["2000-11-21",21.4898,22.0771,21.4531,21.9486,3061600.0],["2000-11-22",21.2146,21.7284,21.1044,21.1411,2197000.0],["2000-11-24",21.4348,21.6183,21.3614,21.5449,586600.0],["2000-11-27",21.5449,21.5632,20.6089,20.6089,1953800.0],["2000-11-28",20.4254,20.7741,20.1685,20.5355,2111600.0],["2000-11-29",20.7741,22.2789,20.7741,22.0037,3120600.0],["2000-11-30",21.7284,22.4992,21.343,22.3891,3748000.0],["2000-12-01",21.9486,22.0587,21.3614,21.5999,3693600.0],["2000-12-04",21.5999,21.6183,20.664,20.8475,2902600.0],["2000-12-05",20.8475,21.1779,20.8475,21.1411,3369600.0],["2000-12-06",21.1411,21.1411,20.1134,20.3153,3094400.0],["2000-12-07",20.3153,20.6456,20.297,20.4988,2051200.0],["2000-12-08",20.5722,21.2513,20.3337,21.1228,1864200.0],["2000-12-11",21.1228,21.8385,20.5906,21.6183,2526400.0],["2000-12-12",21.6183,21.967,21.5449,21.5999,1627600.0],["2000-12-13",21.655,22.2606,21.6183,21.8752,2576200.0],["2000-12-14",21.8202,22.3707,21.4898,21.7284,1887600.0],["2000-12-15",21.6183,21.8385,21.3981,21.7834,2242400.0],["2000-12-18",21.7467,22.5726,21.5999,22.3707,2443800.0],["2000-12-19",22.4258,22.8845,21.9853,22.2422,1606400.0],["2000-12-20",22.1321,22.1505,21.031,21.4531,1819800.0],["2000-12-21",21.5265,21.9486,21.5265,21.8752,2398400.0],["2000-12-22",21.8752,22.279,21.7284,21.8752,1938400.0],["2000-12-26",21.9303,22.0771,21.8752,22.0037,1369000.0],["2000-12-27",21.967,22.0771,21.9119,22.0771,1649800.0],["2000-12-28",22.2055,22.8295,22.0037,22.5542,1278600.0],["2000-12-29",22.5542,23.1965,22.4992,22.9029,1991000.0],["2001-01-02",22.958,22.958,21.967,22.0404,2653800.0],["2001-01-03",22.0404,22.0404,21.1778,21.4164,2961800.0],["2001-01-04",21.4164,21.4164,19.8198,20.352,4954200.0],["2001-01-05",20.3153,20.664,20.1502,20.3153,2352800.0],["2001-01-08",20.2786,20.5355,20.2603,20.4254,1317200.0],["2001-01-09",20.3887,20.7374,20.3704,20.4988,1227200.0],["2001-01-10",20.5172,21.1778,20.352,20.5539,2106000.0],["2001-01-11",20.5172,20.5539,20.0767,20.0951,1876000.0],["2001-01-12",20.1134,20.2603,19.7648,19.8382,1801600.0],["2001-01-16",19.9483,20.2603,19.5996,20.1502,1666200.0],["2001-01-17",20.1715,20.3926,19.2689,19.6741,2158200.0],["2001-01-18",19.7478,20.2084,19.7478,20.0057,2372800.0],["2001-01-19",20.0426,20.411,19.8768,20.1531,1576600.0],["2001-01-22",20.2268,20.6689,20.061,20.6136,1443400.0],["2001-01-23",20.6136,20.6505,20.3373,20.4478,1226000.0],["2001-01-24",20.6136,20.89,20.411,20.5952,2170200.0],["2001-01-25",20.5952,21.4794,20.5768,21.3321,3306400.0],["2001-01-26",21.3689,21.4426,21.0189,21.1479,1019000.0],["2001-01-29",20.971,20.9857,20.6321,20.8679,1347600.0],["2001-01-30",20.8973,20.8973,20.6615,20.8325,1708600.0],["2001-01-31",20.8531,21.0064,20.8384,20.9209,2576800.0],["2001-02-01",20.9268,20.9268,20.4169,20.6114,1710200.0],["2001-02-02",20.6291,20.6586,20.4847,20.5967,2064600.0],["2001-02-05",20.4257,20.5318,19.792,20.072,2425000.0],["2001-02-06",20.1457,20.1457,19.7478,19.8363,1766000.0],["2001-02-07",19.8363,19.8363,19.1584,19.4118,2945800.0],["2001-02-08",19.7036,20.0426,19.6594,19.8893,3000400.0],["2001-02-09",19.8952,19.9718,19.5415,19.6741,1483400.0],["2001-02-12",19.6771,19.6889,19.2792,19.5739,2297200.0],["2001-02-13",19.8215,20.2636,19.7184,20.1163,2029800.0],["2001-02-14",20.3373,20.4228,20.1752,20.3815,1981600.0],["2001-02-15",20.2784,20.3638,20.1015,20.3108,2667600.0],["2001-02-16",20.5142,20.8531,20.1045,20.806,2281400.0],["2001-02-20",20.8679,20.9091,20.4994,20.6291,1735000.0],["2001-02-21",20.6291,20.9415,20.4906,20.5761,1894800.0],["2001-02-22",20.6173,20.6763,20.1163,20.3167,917600.0],["2001-02-23",20.3167,20.4493,20.0426,20.4464,1680600.0],["2001-02-26",20.4464,20.8531,20.4169,20.8325,1296000.0],["2001-02-27",20.6026,20.7794,20.5318,20.5495,1632600.0],["2001-02-28",20.6232,20.6763,19.9335,20.0956,1333600.0],["2001-03-01",20.0426,20.0426,19.4914,19.7773,2419000.0],["2001-03-02",19.7036,19.8805,19.4472,19.6299,2188600.0],["2001-03-05",20.0278,20.6085,19.9247,20.3668,1642000.0],["2001-03-06",20.6026,20.6615,20.4198,20.5525,1062000.0],["2001-03-07",20.7205,21.2628,20.5879,21.2422,1711800.0],["2001-03-08",21.1773,21.2775,20.9592,21.2628,1014000.0],["2001-03-09",21.2215,21.3837,20.9563,21.2068,1311800.0],["2001-03-12",21.2068,21.2068,20.3491,20.3727,1334600.0],["2001-03-13",20.6173,20.6733,20.3697,20.5702,2007200.0],["2001-03-14",20.5142,20.6203,20.411,20.4552,1562000.0],["2001-03-15",20.632,20.6468,20.0573,20.2224,2040000.0],["2001-03-16",20.2224,20.4906,19.9836,20.0131,2552000.0],["2001-03-19",19.9542,20.2047,19.9542,20.1428,1006600.0],["2001-03-20",20.1428,20.1457,19.792,19.8215,1033200.0],["2001-03-21",19.7773,19.7802,19.2733,19.3057,1650200.0],["2001-03-22",19.7478,19.851,18.7251,18.9697,2613400.0],["2001-03-23",19.011,19.1554,18.8194,19.0994,1977200.0],["2001-03-26",19.1583,19.2026,18.6484,18.8636,3587200.0],["2001-03-27",18.9078,18.9727,18.4215,18.4333,4676600.0],["2001-03-28",18.4333,18.4333,17.832,17.9794,4482600.0],["2001-03-29",18.0678,18.4451,17.9794,18.2594,2530200.0],["2001-03-30",18.4952,18.5541,18.2152,18.4922,2034600.0],["2001-04-02",18.5659,19.0198,18.5512,19.0198,3036000.0],["2001-04-03",18.952,19.1082,18.7162,18.7604,2200000.0],["2001-04-04",18.8341,19.0405,18.6573,18.784,1938200.0],["2001-04-05",19.011,19.1583,18.8046,19.0699,1448200.0],["2001-04-06",19.0699,19.3352,18.7015,19.1141,1911800.0],["2001-04-09",19.0404,19.4383,19.0345,19.3676,1100400.0],["2001-04-10",19.6103,20.1579,19.4357,20.1343,2201200.0],["2001-04-11",20.1727,21.0756,19.7435,20.0307,2700000.0],["2001-04-12",19.9951,20.528,19.8323,20.528,2133200.0],["2001-04-16",20.5132,20.5309,19.9922,20.2734,1164800.0],["2001-04-17",20.2171,20.4391,19.9803,20.0691,1327600.0],["2001-04-18",20.3059,20.972,20.1875,20.8654,2207400.0],["2001-04-19",21.2532,21.8689,21.2236,21.7564,2989000.0],["2001-04-20",21.7416,21.7416,21.2828,21.2828,2697400.0],["2001-04-23",21.6972,21.6972,21.1407,21.2828,2725000.0],["2001-04-24",21.3568,21.9429,21.3568,21.9369,4394400.0],["2001-04-25",21.4604,21.7149,21.2236,21.5284,5120600.0],["2001-04-26",21.8156,22.7924,21.6528,22.3484,4611600.0],["2001-04-27",22.3484,23.0884,22.3336,22.6444,3136400.0],["2001-04-30",22.7924,22.896,22.6444,22.8161,1911400.0],["2001-05-01",22.822,23.2364,22.7628,22.9996,4433400.0],["2001-05-02",22.9108,23.488,22.8516,23.3666,3791400.0],["2001-05-03",23.0706,23.4288,22.7805,23.2838,3343000.0],["2001-05-04",23.0588,23.3252,22.8368,23.2423,3191000.0],["2001-05-07",22.7924,23.1772,22.7924,23.0884,2378200.0],["2001-05-08",23.044,23.3696,23.0292,23.1772,1574600.0],["2001-05-09",23.1328,23.1565,22.4668,23.1328,5509200.0],["2001-05-10",23.0884,23.1772,22.9552,23.0588,1719000.0],["2001-05-11",23.0884,23.3104,23.0144,23.1624,1179200.0],["2001-05-14",23.0884,23.2956,22.8812,23.2867,1272200.0],["2001-05-15",23.5028,23.707,23.2512,23.5235,2750400.0],["2001-05-16",23.1772,23.9024,23.1772,23.6863,2043800.0],["2001-05-17",23.6952,24.5536,23.6863,24.2369,2389000.0],["2001-05-18",23.8876,24.4204,23.8876,24.2635,2003000.0],["2001-05-21",24.1895,24.5832,24.1895,24.5359,2096400.0],["2001-05-22",24.5388,24.8644,24.4234,24.7608,1425800.0],["2001-05-23",24.8348,24.9473,23.5886,23.6834,2784000.0],["2001-05-24",23.6508,23.784,22.7036,22.8457,2358000.0],["2001-05-25",22.8516,23.1121,22.7273,22.9345,1671800.0],["2001-05-29",22.8605,22.9937,22.5763,22.6444,1142200.0],["2001-05-30",22.6414,23.5235,22.6414,23.4347,1897800.0],["2001-05-31",23.4318,23.4347,22.8812,22.9463,1779800.0],["2001-06-01",23.0588,23.3104,22.97,23.2542,1435400.0],["2001-06-04",23.2512,23.34,22.8516,23.2245,910600.0],["2001-06-05",23.4051,23.7633,23.3548,23.7159,1169400.0],["2001-06-06",23.6567,23.6804,23.0381,23.118,1427000.0],["2001-06-07",23.0884,23.1417,22.674,23.0262,1580400.0],["2001-06-08",22.9404,22.9404,22.4165,22.8605,1206600.0],["2001-06-11",22.896,23.0114,22.5408,22.6237,1264600.0],["2001-06-12",22.6237,22.9078,22.3513,22.7332,1655200.0],["2001-06-13",22.748,22.8812,22.3425,22.4609,1248000.0],["2001-06-14",22.3188,22.3869,21.86,21.9399,1259800.0],["2001-06-15",21.7564,22.2892,21.7416,22.008,2252400.0],["2001-06-18",22.2004,22.23,21.934,22.1205,1169600.0],["2001-06-19",22.2744,22.4372,21.9547,22.3425,1968000.0],["2001-06-20",22.3425,22.6444,22.3425,22.5437,2206000.0],["2001-06-21",22.5408,22.5408,22.0257,22.3957,2341800.0],["2001-06-22",22.0228,22.0583,21.6824,21.7978,2212000.0],["2001-06-25",21.7978,21.9872,21.4959,21.6587,1359800.0],["2001-06-26",21.5936,22.2004,21.4604,22.0494,1191600.0],["2001-06-27",22.0731,22.2596,22.0228,22.1412,1221400.0],["2001-06-28",21.934,22.2596,21.9044,22.2004,1337200.0],["2001-06-29",22.2004,23.0884,22.0672,23.0322,2604400.0],["2001-07-02",22.7924,22.8693,22.4993,22.6089,1423600.0],["2001-07-03",22.5349,22.6385,22.3188,22.5852,828200.0],["2001-07-05",22.5852,22.7036,22.3898,22.7036,1307400.0],["2001-07-06",22.6296,22.6888,22.0524,22.1205,1120800.0],["2001-07-09",22.1945,22.4224,22.0672,22.3336,1290600.0],["2001-07-10",22.2596,22.3306,22.082,22.0997,831800.0],["2001-07-11",22.1057,22.3879,21.9155,22.2542,1108600.0],["2001-07-12",22.2542,23.4249,22.2542,23.3239,1668000.0],["2001-07-13",23.1753,23.6626,22.997,23.3952,1255200.0],["2001-07-16",23.4546,23.9181,23.4516,23.9062,1821400.0],["2001-07-17",23.6804,23.6804,23.3417,23.5378,2861800.0],["2001-07-18",23.4724,24.2449,23.3981,24.0667,1961800.0],["2001-07-19",24.2449,25.3146,24.2182,24.9461,4725600.0],["2001-07-20",24.9135,24.9164,24.2449,24.6461,1663600.0],["2001-07-23",24.2301,24.3163,23.9181,24.2479,1813200.0],["2001-07-24",23.9775,24.0221,23.5645,23.7368,3015000.0],["2001-07-25",23.3982,23.8111,23.3982,23.8111,2154000.0],["2001-07-26",23.829,24.2004,23.829,23.9775,3064200.0],["2001-07-27",23.9478,24.1796,23.93,24.1291,891200.0],["2001-07-30",24.4826,24.4826,24.0251,24.1558,1235400.0],["2001-07-31",24.0964,24.2152,23.9924,24.034,1928200.0],["2001-08-01",23.9924,24.7649,23.8735,24.7649,1596800.0],["2001-08-02",24.646,24.8837,24.3341,24.7827,2220600.0],["2001-08-03",24.7084,24.7441,24.2212,24.5629,953200.0],["2001-08-06",24.5658,24.8095,24.2746,24.3073,1257800.0],["2001-08-07",24.3103,24.8065,24.3103,24.8065,1618200.0],["2001-08-08",24.75,24.8748,24.2628,24.3668,1190400.0],["2001-08-09",24.3638,24.9134,24.3489,24.9134,1840000.0],["2001-08-10",24.9877,25.3235,24.958,25.2789,1788200.0],["2001-08-13",25.2997,25.3978,25.0323,25.0561,2090000.0],["2001-08-14",24.9283,25.0472,24.5569,24.5836,1786400.0],["2001-08-15",24.5123,24.7946,24.2836,24.3192,1550000.0],["2001-08-16",24.3578,24.7352,24.2152,24.7322,2333000.0],["2001-08-17",24.6163,24.6163,24.1172,24.2776,1237800.0],["2001-08-20",24.2301,24.5123,24.1439,24.5005,1405000.0],["2001-08-21",24.4262,24.5539,24.337,24.4529,1530600.0],["2001-08-22",24.4648,24.4826,23.6804,23.8825,1925000.0],["2001-08-23",23.8824,24.2152,23.8824,24.0845,1794400.0],["2001-08-24",24.4529,24.6609,24.242,24.6609,1803200.0],["2001-08-27",24.5866,24.6639,24.3341,24.5421,1934600.0],["2001-08-28",24.2895,24.6698,24.1885,24.2033,993000.0],["2001-08-29",24.0667,24.2004,23.8587,23.8676,986000.0],["2001-08-30",23.7933,24.031,23.517,23.621,1816400.0],["2001-08-31",23.621,23.621,23.413,23.4605,1129800.0],["2001-09-04",23.4576,23.4724,23.0446,23.1337,2650200.0],["2001-09-05",23.0862,23.1604,22.789,23.0565,1457800.0],["2001-09-06",23.0594,23.3239,22.9673,23.0951,1604600.0],["2001-09-07",23.0951,23.205,22.6554,22.7088,1396400.0],["2001-09-10",22.5514,22.7653,22.3137,22.5722,1385600.0],["2001-09-17",25.7008,25.7305,23.9983,24.6312,12284600.0],["2001-09-18",24.5955,24.9491,23.9627,24.4975,5646400.0],["2001-09-19",24.4232,24.7798,23.7695,24.5985,6690600.0],["2001-09-20",24.6609,24.6906,23.5497,23.5794,5082600.0],["2001-09-21",23.5824,25.2551,22.896,24.964,4039600.0],["2001-09-24",24.9669,25.888,24.964,25.6117,4058000.0],["2001-09-25",25.1363,25.8197,24.6163,25.4988,2858800.0],["2001-09-26",25.6265,25.6444,24.7203,25.371,2169800.0],["2001-09-27",25.1809,26.6813,25.0798,26.6219,3104600.0],["2001-09-28",26.5922,26.8002,25.7751,26.2416,3261800.0],["2001-10-01",26.2416,26.4436,25.6711,25.8107,2529800.0],["2001-10-02",25.8108,26.4169,25.6117,25.8345,2986600.0],["2001-10-03",25.9031,27.006,25.8286,26.7765,2274800.0],["2001-10-04",26.8092,27.5723,26.3502,27.2683,3240000.0],["2001-10-05",27.1938,27.8406,27.1938,27.6021,3695000.0],["2001-10-08",27.7184,28.6156,27.7184,28.3146,6910600.0],["2001-10-09",28.24,28.243,27.0417,27.0447,5748000.0],["2001-10-10",27.0507,27.5723,26.6334,26.8271,3639400.0],["2001-10-11",26.9762,27.0358,26.0819,26.231,5092400.0],["2001-10-12",26.231,26.544,26.0789,26.2012,2866800.0],["2001-10-15",26.3502,26.9076,26.3502,26.8122,3151600.0],["2001-10-16",26.8867,27.5723,26.6334,27.155,2916800.0],["2001-10-17",27.2295,27.304,24.9611,24.9641,9084600.0],["2001-10-18",24.9641,24.9671,23.6824,23.9536,11744200.0],["2001-10-19",24.1146,24.979,24.1086,24.6988,4629400.0],["2001-10-22",24.7704,25.5424,24.5468,25.2771,2847400.0],["2001-10-23",25.3218,25.3218,24.368,24.371,2796800.0],["2001-10-24",24.1742,25.2622,23.8463,24.7376,3698600.0],["2001-10-25",24.6988,25.7332,24.5915,25.3635,2427200.0],["2001-10-26",25.1132,26.0819,25.1132,25.6348,2846000.0],["2001-10-29",25.6646,25.7689,24.4723,24.4723,1761800.0],["2001-10-30",24.2905,24.8896,24.0252,24.2935,2847800.0],["2001-10-31",24.3531,24.6661,24.2189,24.3233,1974400.0],["2001-11-01",24.2935,25.1132,24.0848,25.0387,2350600.0],["2001-11-02",25.0088,25.5752,24.9224,25.4798,3373400.0],["2001-11-05",25.4798,25.6497,25.0387,25.1877,2057600.0],["2001-11-06",24.8986,25.2324,24.4723,25.1519,1977200.0],["2001-11-07",25.0774,25.149,24.4127,24.4425,1951000.0],["2001-11-08",24.517,24.6482,23.9209,24.1295,3168600.0],["2001-11-09",24.0997,24.9373,24.0699,24.6601,2527800.0],["2001-11-12",24.6601,24.7257,24.3531,24.5379,1211400.0],["2001-11-13",24.5379,24.7853,23.4886,23.6228,4825600.0],["2001-11-14",23.6079,23.9238,23.3456,23.6973,4307000.0],["2001-11-15",23.5483,23.7003,22.7882,22.9044,4043400.0],["2001-11-16",22.9044,23.9209,22.8031,23.7301,3658200.0],["2001-11-19",24.2189,24.6631,24.204,24.5587,2917800.0],["2001-11-20",24.2696,24.8449,24.0848,24.6541,2085000.0],["2001-11-21",24.3829,24.7286,24.2189,24.517,1564400.0],["2001-11-23",24.5021,25.0685,24.4127,24.7912,528800.0],["2001-11-26",24.7406,25.0744,24.7346,24.9492,1848800.0],["2001-11-27",24.6511,25.0148,24.4574,24.8449,1338600.0],["2001-11-28",24.7704,24.7704,24.4812,24.4842,1251200.0],["2001-11-29",24.4723,24.7346,24.368,24.6661,2107800.0],["2001-11-30",24.6512,24.8211,24.5617,24.7853,1310000.0],["2001-12-03",24.7853,24.7853,24.3888,24.4335,1918000.0],["2001-12-04",24.5021,24.5319,24.3084,24.3173,1611400.0],["2001-12-05",24.3829,24.3978,24.055,24.3978,2744800.0],["2001-12-06",24.4276,25.0237,24.2875,24.3352,2722400.0],["2001-12-07",24.3382,24.3501,23.7778,23.9059,1988400.0],["2001-12-10",24.055,24.055,23.0743,23.1757,2446800.0],["2001-12-11",23.4588,23.5781,22.5348,22.9133,4980600.0],["2001-12-12",23.1607,24.0341,22.9223,23.8404,2440800.0],["2001-12-13",23.8225,24.0699,23.6436,23.6735,2235800.0],["2001-12-14",23.748,24.0729,23.6526,23.8523,1960400.0],["2001-12-17",23.9358,24.0967,23.8046,23.8225,2476400.0],["2001-12-18",23.8761,23.9715,23.429,23.4618,2758600.0],["2001-12-19",23.4618,23.5602,23.3098,23.4022,3199000.0],["2001-12-20",23.3694,23.742,23.28,23.28,2616000.0],["2001-12-21",23.5184,23.5959,23.0147,23.28,2547200.0],["2001-12-24",23.3247,23.3396,23.2502,23.2621,536000.0],["2001-12-26",23.2651,23.3992,23.2204,23.2234,2053400.0],["2001-12-27",23.2502,23.432,23.2263,23.4052,3794600.0],["2001-12-28",23.4588,23.6079,23.4082,23.5393,1307800.0],["2001-12-31",23.5781,23.9507,23.5572,23.739,1781400.0],["2002-01-02",23.6973,23.8612,23.4767,23.8493,2150000.0],["2002-01-03",23.9238,24.3233,23.8463,24.1444,1856200.0],["2002-01-04",24.3829,24.8449,24.3233,24.6839,1849600.0],["2002-01-07",24.8598,25.1281,24.6959,25.0237,2779000.0],["2002-01-08",24.8896,24.9492,24.4872,24.5021,1618800.0],["2002-01-09",24.5021,24.681,24.1414,24.1444,2762600.0],["2002-01-10",24.0699,24.0699,23.5483,23.6287,3662600.0],["2002-01-11",23.3307,23.4708,22.9968,23.0713,3677800.0],["2002-01-14",23.1011,23.3545,23.0892,23.1309,2722200.0],["2002-01-15",23.2353,23.4082,22.967,23.0266,3003600.0],["2002-01-16",23.0266,23.0356,22.5121,22.5181,4276200.0],["2002-01-17",22.8172,22.8262,22.4971,22.6467,3274400.0],["2002-01-18",22.6467,23.5412,22.6168,23.1912,3697400.0],["2002-01-22",23.4544,23.613,23.4095,23.5591,2854400.0],["2002-01-23",23.6339,24.0976,23.5142,23.6788,4808600.0],["2002-01-24",24.0737,25.2494,23.9929,24.9443,4273800.0],["2002-01-25",25.019,25.1297,24.4177,25.1297,3649200.0],["2002-01-28",25.1297,25.8777,24.9802,25.7011,2498200.0],["2002-01-29",25.8029,25.8029,25.0819,25.2943,2616600.0],["2002-01-30",25.3392,25.9794,25.0849,25.5336,3929800.0],["2002-01-31",25.7729,26.8918,25.6682,26.7931,5130200.0],["2002-02-01",26.7931,27.2388,26.3563,26.7602,5681400.0],["2002-02-04",26.7602,26.817,26.4042,26.6196,4014200.0],["2002-02-05",25.8926,26.7452,25.7281,26.4012,3974400.0],["2002-02-06",26.3264,26.4012,26.117,26.3264,2458000.0],["2002-02-07",26.102,26.2456,25.5456,25.6982,2887200.0],["2002-02-08",25.6383,26.3623,25.5755,26.2366,3003200.0],["2002-02-11",26.2366,26.5897,26.111,26.5388,1426800.0],["2002-02-12",26.5388,26.5448,26.2935,26.3802,1371600.0],["2002-02-13",26.3264,26.5238,26.2576,26.4311,1517000.0],["2002-02-14",26.4311,26.4431,26.3085,26.4371,1209000.0],["2002-02-15",26.4161,27.3166,26.3713,26.9337,2217800.0],["2002-02-19",26.9247,27.0294,26.5807,26.7991,1573400.0],["2002-02-20",26.9397,27.8072,26.7003,27.6636,1793200.0],["2002-02-21",27.6098,28.0466,27.3585,27.5739,2348200.0],["2002-02-22",26.4311,26.7003,25.7729,26.2366,5031200.0],["2002-02-25",26.2366,26.5956,26.0631,26.4431,3120600.0],["2002-02-26",26.4311,26.9247,26.3713,26.838,3073800.0],["2002-02-27",26.8948,27.553,26.8948,27.3974,2614600.0],["2002-02-28",27.3226,27.6726,27.188,27.188,2530800.0],["2002-03-01",27.3585,27.9538,27.2538,27.3136,2573400.0],["2002-03-04",27.2987,28.4953,27.2987,28.3487,2569400.0],["2002-03-05",27.9718,28.0945,27.4632,27.7384,2121400.0],["2002-03-06",27.8132,28.5701,27.6218,28.1214,2061600.0],["2002-03-07",28.1214,28.1214,26.7273,26.9666,3630800.0],["2002-03-08",27.4483,27.4483,25.8776,26.0272,7654000.0],["2002-03-11",26.3264,27.2927,26.1469,27.179,5020600.0],["2002-03-12",26.9546,27.2538,26.5627,27.0743,2339400.0],["2002-03-13",27.0713,27.5081,27.0444,27.2538,2181800.0],["2002-03-14",27.2837,27.6577,27.0294,27.185,1986600.0],["2002-03-15",27.188,27.6427,27.1252,27.4722,2623000.0],["2002-03-18",27.7325,27.9568,27.1491,27.2388,1599000.0],["2002-03-19",27.3136,27.9568,27.1671,27.8551,2960800.0],["2002-03-20",27.7773,28.4505,27.7235,28.1214,3091200.0],["2002-03-21",28.0765,28.2171,27.8521,27.8701,2224200.0],["2002-03-22",27.8192,28.0107,27.4483,27.6278,2490000.0],["2002-03-25",27.3435,27.6427,27.1611,27.4273,2952200.0],["2002-03-26",27.4303,27.9628,27.4303,27.9,1778000.0],["2002-03-27",27.9,28.959,27.894,28.4923,2770400.0],["2002-03-28",28.4205,28.6,28.1064,28.1064,2050000.0],["2002-04-01",28.1663,28.959,28.1214,28.7137,2684200.0],["2002-04-02",29.0189,29.0189,28.3607,28.3906,2160800.0],["2002-04-03",28.1214,28.5372,27.9718,28.1752,1819400.0],["2002-04-04",28.241,28.5522,28.0167,28.2261,1377600.0],["2002-04-05",28.3757,28.5701,28.241,28.3128,1074800.0],["2002-04-08",28.2111,28.4953,28.0466,28.4295,1310400.0],["2002-04-09",28.5701,28.612,28.2709,28.4235,2500200.0],["2002-04-10",28.4355,28.9307,28.4355,28.8317,2497000.0],["2002-04-11",28.8017,28.8407,28.4746,28.6606,2622600.0],["2002-04-12",28.6636,28.7056,27.9283,28.3935,1742200.0],["2002-04-15",28.3935,28.4925,28.0304,28.1054,1741600.0],["2002-04-16",28.1084,28.2074,27.6102,27.7753,3127600.0],["2002-04-17",27.6102,28.3905,27.3131,27.9133,5472400.0],["2002-04-18",28.3005,28.4205,27.7693,28.1204,4676800.0],["2002-04-19",28.3905,28.3905,27.9073,28.2945,2172600.0],["2002-04-22",28.0904,28.3005,27.7213,27.8683,1912400.0],["2002-04-23",28.1954,28.7957,28.0334,28.4865,3675400.0],["2002-04-24",28.8587,29.2609,28.6906,28.8107,4610000.0],["2002-04-25",29.0357,29.4409,28.8107,29.4409,3194600.0],["2002-04-26",29.5309,29.5609,28.9187,29.2188,1930000.0],["2002-04-29",29.0358,29.2458,28.4475,28.5286,1869600.0],["2002-04-30",28.0604,29.4079,28.0604,29.1378,3829200.0],["2002-05-01",29.0358,29.702,28.9817,29.561,2412400.0],["2002-05-02",29.666,29.9511,29.3539,29.8611,2313800.0],["2002-05-03",29.4559,29.9091,29.4109,29.9061,2172400.0],["2002-05-06",29.651,29.8371,29.5009,29.726,1923000.0],["2002-05-07",29.636,29.639,29.1858,29.3298,2727400.0],["2002-05-08",29.3959,29.786,29.3659,29.702,2316000.0],["2002-05-09",29.642,30.3082,29.5129,29.9721,2748200.0],["2002-05-10",29.8941,30.2992,29.819,30.0321,2178800.0],["2002-05-13",29.711,30.1492,29.711,29.9331,2144200.0],["2002-05-14",30.0111,30.0861,29.5579,29.8641,1831200.0],["2002-05-15",29.9391,30.0081,29.5339,29.9361,1815200.0],["2002-05-16",30.0051,30.5063,29.8911,30.2692,2915800.0],["2002-05-17",30.1192,30.3712,29.8611,30.2422,1764200.0],["2002-05-20",30.0411,30.4553,29.8011,29.9061,1482000.0],["2002-05-21",29.9661,30.4013,29.744,30.0441,2159200.0],["2002-05-22",30.1191,30.5213,30.1041,30.5183,1736200.0],["2002-05-23",30.5513,30.7614,29.8731,30.2662,1850800.0],["2002-05-24",30.2662,30.2662,29.5009,29.8821,1859000.0],["2002-05-28",30.0261,30.0651,29.4709,29.687,1280600.0],["2002-05-29",29.636,29.732,29.4859,29.576,1056200.0],["2002-05-30",29.5759,29.9601,29.5009,29.9511,1748600.0],["2002-05-31",30.1612,30.5783,30.0111,30.1912,2333800.0],["2002-06-03",30.2662,30.5513,30.0111,30.0141,1853600.0],["2002-06-04",30.0561,30.0561,29.597,29.9091,2217200.0],["2002-06-05",29.8611,29.9361,29.588,29.711,1883800.0],["2002-06-06",29.786,29.8911,29.5249,29.675,1875800.0],["2002-06-07",29.621,29.8521,29.1438,29.561,2731600.0],["2002-06-10",29.786,30.2662,29.4319,29.9781,1864200.0],["2002-06-11",29.714,30.3953,29.711,30.1912,2477200.0],["2002-06-12",30.2212,31.1095,30.1972,31.0165,3596000.0],["2002-06-13",31.0915,31.5147,30.9114,31.0705,2264200.0],["2002-06-14",30.9115,31.0615,30.5363,30.7554,2001400.0],["2002-06-17",30.9114,31.9168,30.7914,31.7518,2500200.0],["2002-06-18",31.5117,32.5921,31.4817,32.1839,3344800.0],["2002-06-19",32.1119,32.8172,31.9018,32.262,2891400.0],["2002-06-20",32.0369,32.8802,32.0369,32.7871,3225000.0],["2002-06-21",32.7571,33.2913,32.7571,33.1863,4593000.0],["2002-06-24",33.1173,33.3664,32.229,32.415,4601200.0],["2002-06-25",31.8268,31.9498,30.6113,30.9505,7037400.0],["2002-06-26",30.3112,31.2086,29.708,30.9295,4875600.0],["2002-06-27",31.2116,31.9588,31.0915,31.6047,5550600.0],["2002-06-28",31.4366,32.9522,31.3646,31.9168,5477400.0],["2002-07-01",32.1569,32.412,31.2116,31.4516,2586600.0],["2002-07-02",31.4486,31.4968,30.6691,30.6691,2664000.0],["2002-07-03",30.6962,31.4306,30.6962,31.2711,4156800.0],["2002-07-05",31.3012,31.9754,31.3012,31.9724,931400.0],["2002-07-08",31.9723,32.3455,31.7225,31.9181,1761600.0],["2002-07-09",32.0837,32.7458,32.0536,32.1018,2096600.0],["2002-07-10",32.1017,32.2342,30.7865,31.0784,3337400.0],["2002-07-11",30.9701,31.0152,29.1071,29.6759,5048200.0],["2002-07-12",30.022,30.0762,27.9423,28.9867,5625200.0],["2002-07-15",28.9867,28.9867,27.2832,28.3667,5057400.0],["2002-07-16",28.3667,29.706,28.3215,29.4261,3939000.0],["2002-07-17",30.007,30.2478,26.7866,27.1357,12394000.0],["2002-07-18",26.9672,27.1176,25.7332,26.2839,7588000.0],["2002-07-19",25.5827,25.7783,23.9725,24.129,6440800.0],["2002-07-22",23.9273,24.8302,23.5361,24.1711,6337400.0],["2002-07-23",24.3276,25.056,24.0838,24.7189,5793200.0],["2002-07-24",24.4992,25.9107,24.0537,25.7633,6633000.0],["2002-07-25",25.7633,26.4104,25.2636,26.1997,4399400.0],["2002-07-26",26.1997,26.3893,24.9506,25.4924,4155200.0],["2002-07-29",25.5827,25.7031,24.1621,24.5835,8284600.0],["2002-07-30",24.5835,25.2426,24.4089,24.9356,5122200.0],["2002-07-31",24.77,24.7941,23.6263,24.3547,6951200.0],["2002-08-01",24.3547,24.7098,24.1952,24.4239,3442600.0],["2002-08-02",24.6497,24.9898,23.8009,24.8002,5195600.0],["2002-08-05",24.8001,24.9356,23.6865,23.7197,3599400.0],["2002-08-06",24.2283,24.8754,23.837,24.2313,3555200.0],["2002-08-07",24.4992,24.9627,23.7016,24.3908,4357200.0],["2002-08-08",24.4269,25.5977,24.3427,25.5104,3966200.0],["2002-08-09",25.5104,25.673,24.8784,25.4683,2549800.0],["2002-08-12",24.9356,25.5526,24.8603,25.2366,2244000.0],["2002-08-13",24.8152,24.8844,23.5662,23.7768,5791200.0],["2002-08-14",24.0026,24.2283,22.7535,23.6595,6799600.0],["2002-08-15",23.7167,23.7618,22.0463,22.9642,10559400.0],["2002-08-16",22.7535,23.7919,22.576,23.4789,7157400.0],["2002-08-19",24.0026,24.7309,23.7618,24.0959,4537800.0],["2002-08-20",24.2283,24.436,23.7407,23.8611,3273000.0],["2002-08-21",24.0778,24.3005,23.8431,24.0748,2745000.0],["2002-08-22",24.2133,24.4841,23.9725,24.1139,2828400.0],["2002-08-23",23.9273,24.0206,23.4759,23.5481,2431400.0],["2002-08-26",23.6264,23.6354,22.1215,22.5519,6114000.0],["2002-08-27",22.8589,23.1147,22.4375,22.9341,4734800.0],["2002-08-28",22.9341,22.9341,22.4074,22.6933,3570200.0],["2002-08-29",22.6181,23.2501,22.2419,23.0997,4063000.0],["2002-08-30",23.0996,24.0778,22.9191,23.6685,4145200.0],["2002-09-03",23.4759,23.4789,22.4405,22.4435,3518800.0],["2002-09-04",22.29,23.1147,22.29,22.8348,3370800.0],["2002-09-05",22.7987,23.509,22.4074,23.4217,3895800.0],["2002-09-06",24.0778,24.1591,23.1147,23.1749,4311600.0],["2002-09-09",23.1177,24.0026,23.0395,23.8551,3520800.0],["2002-09-10",23.9303,24.6226,23.4819,24.454,5470800.0],["2002-09-11",24.9597,24.9597,23.9845,24.2223,2680400.0],["2002-09-12",24.2434,25.2847,24.2283,24.9837,5140000.0],["2002-09-13",24.7851,25.2065,24.6106,24.9868,4911000.0],["2002-09-16",25.2215,26.4916,25.1944,26.0642,6595800.0],["2002-09-17",26.0703,26.0703,24.6376,24.8905,7659200.0],["2002-09-18",24.7701,25.6489,24.755,25.2546,4600000.0],["2002-09-19",25.2546,25.5646,24.9807,25.0319,3164600.0],["2002-09-20",25.1041,25.4322,24.8754,25.0018,4602600.0],["2002-09-23",25.0018,25.5797,24.9205,25.4232,3421400.0],["2002-09-24",25.4021,25.5977,24.74,24.7791,3897400.0],["2002-09-25",24.9205,25.1312,24.5594,24.6948,3933200.0],["2002-09-26",24.8904,25.363,24.8032,25.2516,3712400.0],["2002-09-27",25.1162,25.3178,24.5744,24.7369,2839600.0],["2002-09-30",24.2133,24.7068,23.9273,24.4781,3666200.0],["2002-10-01",24.4781,25.3148,24.4781,25.2757,3269400.0],["2002-10-02",25.2757,25.7031,24.9807,25.0409,4288800.0],["2002-10-03",25.044,25.5676,24.8513,25.0078,2883800.0],["2002-10-04",25.0078,25.1914,24.0838,24.5714,3291400.0],["2002-10-07",24.5714,25.4834,24.5473,24.8002,3737200.0],["2002-10-08",24.8001,24.8032,23.0214,23.0936,8025000.0],["2002-10-09",23.1571,23.5529,22.3836,22.9093,5960000.0],["2002-10-10",22.9093,23.8702,22.9063,23.5741,3124800.0],["2002-10-11",24.0817,24.4352,23.9548,24.1572,3006800.0],["2002-10-14",24.0968,24.6648,23.7946,24.2418,2670800.0],["2002-10-15",24.55,24.5953,23.991,24.2388,3425600.0],["2002-10-16",24.2418,24.2418,23.5076,23.7493,4470800.0],["2002-10-17",24.0212,24.0515,23.1933,23.5287,7931400.0],["2002-10-18",23.1148,23.3172,22.9788,23.139,4133600.0],["2002-10-21",23.0816,23.9427,22.8942,23.8097,4088400.0],["2002-10-22",23.704,23.8551,23.2961,23.7372,2084600.0],["2002-10-23",23.6134,24.6074,23.6073,24.6044,3069000.0],["2002-10-24",24.7766,25.1845,24.2207,24.4866,3264000.0],["2002-10-25",24.4231,24.4443,24.0303,24.1119,3116800.0],["2002-10-28",24.1119,24.1572,23.29,23.4623,3151000.0],["2002-10-29",23.4653,23.8037,23.3263,23.7131,2714600.0],["2002-10-30",23.84,24.0424,23.7161,23.8853,1799400.0],["2002-10-31",23.8883,24.1723,23.8067,23.9095,1704200.0],["2002-11-01",23.84,24.1421,23.7402,23.9608,2217200.0],["2002-11-04",24.0817,24.0877,23.3626,23.4169,3487400.0],["2002-11-05",23.7191,23.9699,23.6285,23.7886,4101400.0],["2002-11-06",24.1602,24.8038,24.1602,24.7917,4817000.0],["2002-11-07",24.7857,25.0607,24.4443,24.6316,2544200.0],["2002-11-08",24.5712,25.0999,24.4775,24.6558,2602400.0],["2002-11-11",24.5953,24.7162,23.8672,24.0817,1842400.0],["2002-11-12",24.1482,24.6739,24.1028,24.1905,1914800.0],["2002-11-13",24.263,24.3989,23.4955,23.8671,4100800.0],["2002-11-14",23.8672,24.1028,23.3475,23.4774,4467000.0],["2002-11-15",23.4774,24.0122,23.4774,23.8097,4319400.0],["2002-11-18",23.8097,24.0515,23.2356,23.9125,3997200.0],["2002-11-19",23.9125,24.6437,23.9125,24.3838,3292800.0],["2002-11-20",24.3143,24.5953,24.1421,24.3023,2158800.0],["2002-11-21",24.7464,25.4414,24.6255,25.251,3915000.0],["2002-11-22",25.0939,25.5562,24.7313,25.0184,1871000.0],["2002-11-25",25.0909,25.1604,24.4292,24.8371,1298600.0],["2002-11-26",24.6256,24.6981,24.1391,24.1814,2476000.0],["2002-11-27",24.4745,24.822,24.3083,24.8159,2192000.0],["2002-11-29",24.9579,25.0033,24.5621,24.6105,795200.0],["2002-12-02",24.6225,25.0425,24.2811,25.0033,2209200.0],["2002-12-03",25.0033,25.3689,24.6316,24.7766,3542400.0],["2002-12-04",24.822,25.109,24.8068,25.0455,2244600.0],["2002-12-05",25.0455,25.0455,24.4926,24.5893,1239400.0],["2002-12-06",24.4594,24.8461,24.3506,24.6014,2643800.0],["2002-12-09",24.6014,24.7102,24.1572,24.2025,1675200.0],["2002-12-10",24.275,24.4473,23.8248,24.2811,1609000.0],["2002-12-11",24.2811,24.8431,24.2025,24.3989,2060800.0],["2002-12-12",24.4292,24.4745,24.0243,24.1451,1289600.0],["2002-12-13",24.1482,24.1482,23.3293,23.432,3871400.0],["2002-12-16",23.4351,23.7644,23.2236,23.7161,3415600.0],["2002-12-17",23.6889,23.9457,23.3293,23.4351,2288600.0],["2002-12-18",23.4381,23.8641,23.1511,23.6073,3177000.0],["2002-12-19",23.6436,24.1542,23.6436,24.127,4642400.0],["2002-12-20",24.1421,24.2025,23.5831,23.8309,4615400.0],["2002-12-23",23.991,23.9971,23.568,23.8369,3128000.0],["2002-12-24",23.9457,24.0182,23.7795,23.8158,1580200.0],["2002-12-26",23.8823,24.0273,23.7221,23.7977,1540200.0],["2002-12-27",23.8551,24.1693,23.84,23.9004,1409400.0],["2002-12-30",24.0515,24.1119,23.7191,23.8641,1980600.0],["2002-12-31",23.9397,24.124,23.6103,23.982,1641800.0],["2003-01-02",23.982,24.4987,23.982,24.4443,2627200.0],["2003-01-03",24.5651,24.7162,24.3234,24.5349,1451600.0],["2003-01-06",24.5802,24.6558,24.4896,24.5258,1946800.0],["2003-01-07",24.5198,24.5319,23.9548,24.127,2658200.0],["2003-01-08",24.1995,24.3385,23.9004,23.988,2157200.0],["2003-01-09",24.1119,24.127,23.7191,24.0817,2543600.0],["2003-01-10",24.0515,24.0545,23.8067,23.9971,2101400.0],["2003-01-13",24.0212,24.0212,23.6889,23.7191,2167000.0],["2003-01-14",23.7584,23.8097,23.5408,23.7342,2734400.0],["2003-01-15",23.7342,23.7342,23.3551,23.3884,2535000.0],["2003-01-16",23.4006,23.6402,23.3369,23.3793,2384800.0],["2003-01-17",23.4218,23.537,22.2935,22.4906,7342200.0],["2003-01-21",22.6635,22.8364,22.4178,22.4482,3128000.0],["2003-01-22",21.2258,21.2349,19.4727,19.6698,32532800.0],["2003-01-23",19.6698,19.9276,19.2179,19.7911,10186000.0],["2003-01-24",19.7456,19.9883,19.5212,19.867,8328400.0],["2003-01-27",19.8215,20.1399,19.7153,19.8215,6792400.0],["2003-01-28",20.049,20.3159,19.8821,20.2886,5363400.0],["2003-01-29",20.2309,20.3219,20.0975,20.1399,4054200.0],["2003-01-30",20.1248,20.2006,19.8275,20.049,4568000.0],["2003-01-31",19.9276,20.2704,19.9155,20.0611,3363800.0],["2003-02-03",20.0641,20.1248,19.8457,19.9822,2980200.0],["2003-02-04",19.9822,20.0884,19.867,20.0429,2535400.0],["2003-02-05",20.0459,20.2613,19.9125,20.0186,2329000.0],["2003-02-06",20.0186,20.1278,19.8063,19.9185,1999600.0],["2003-02-07",20.0186,20.0186,19.7396,19.9428,2116800.0],["2003-02-10",19.9276,20.1187,19.7578,20.0095,1994200.0],["2003-02-11",20.0429,20.1703,19.7881,19.8366,2029000.0],["2003-02-12",19.8063,19.8154,19.412,19.6395,2811800.0],["2003-02-13",19.7001,19.7153,19.23,19.5333,2478000.0],["2003-02-14",19.6092,19.8063,19.5091,19.7851,2528800.0],["2003-02-18",19.8397,20.0581,19.6061,19.7972,2085000.0],["2003-02-19",19.8761,19.8791,19.6577,19.873,2129600.0],["2003-02-20",19.873,19.873,19.3817,19.415,2425600.0],["2003-02-21",19.415,19.5485,19.324,19.3817,3536600.0],["2003-02-24",19.2452,19.2634,18.5931,18.775,4955600.0],["2003-02-25",18.4414,18.7356,18.3807,18.5476,5496800.0],["2003-02-26",18.5506,18.6355,18.1684,18.3049,3578200.0],["2003-02-27",18.3049,18.3504,17.9197,18.2533,3918800.0],["2003-02-28",18.2533,18.3383,17.7134,17.9743,3530400.0],["2003-03-03",18.3625,18.3625,17.7317,17.7741,4190600.0],["2003-03-04",17.5466,17.759,17.3283,17.5921,8050000.0],["2003-03-05",17.3161,17.4405,17.1038,17.1038,6642600.0],["2003-03-06",16.8975,17.1705,16.4486,16.6185,9155600.0],["2003-03-07",16.6185,17.0249,16.5002,16.7277,6697800.0],["2003-03-10",16.7307,16.8702,16.4972,16.5366,2971800.0],["2003-03-11",16.5305,16.8247,16.1211,16.1665,4371400.0],["2003-03-12",16.1241,16.2121,15.1656,15.8845,10626600.0],["2003-03-13",15.8875,16.1059,15.7783,15.9482,5080000.0],["2003-03-14",16.0149,16.3637,15.8632,15.9755,5955200.0],["2003-03-17",16.0756,17.1099,15.9997,17.0644,6794000.0],["2003-03-18",17.2433,17.6983,17.0765,17.5163,6198400.0],["2003-03-19",17.5163,18.2018,17.5163,17.7195,7934400.0],["2003-03-20",17.7225,17.7923,17.1766,17.3131,6219400.0],["2003-03-21",17.3161,17.5921,16.9855,17.3252,6663000.0],["2003-03-24",17.3252,17.7286,17.122,17.2888,4053800.0],["2003-03-25",17.3646,17.3646,17.0613,17.1341,3972000.0],["2003-03-26",17.1341,17.5011,16.9855,17.0158,4615800.0],["2003-03-27",16.9097,17.2039,16.8551,17.125,2808600.0],["2003-03-28",16.9855,17.1978,16.9036,17.0886,2171800.0],["2003-03-31",16.9127,17.1008,16.6974,16.7034,2906200.0],["2003-04-01",16.7034,16.8581,16.5427,16.8035,2590400.0],["2003-04-02",16.6974,17.1978,16.6761,17.0098,4215200.0],["2003-04-03",17.0613,17.125,16.7338,16.7823,2601800.0],["2003-04-04",16.7823,16.8187,16.4517,16.5275,3174600.0],["2003-04-07",16.5305,17.0219,16.4911,16.7186,3514600.0],["2003-04-08",16.7216,16.8763,16.5336,16.7641,3148000.0],["2003-04-09",16.6268,16.9776,16.4041,16.4499,5303400.0],["2003-04-10",16.4895,16.5048,16.2607,16.4437,3562400.0],["2003-04-11",16.517,16.5475,15.9251,16.4651,6118400.0],["2003-04-14",16.4285,16.9624,16.4224,16.9624,4834800.0],["2003-04-15",16.9624,17.1241,16.822,17.1149,5243200.0],["2003-04-16",17.1149,17.8929,17.1149,17.78,9176600.0],["2003-04-17",17.8929,18.2224,17.8654,18.1583,5434200.0],["2003-04-21",18.1583,18.5457,18.1583,18.442,4415800.0],["2003-04-22",18.442,18.9851,18.442,18.9637,4664200.0],["2003-04-23",18.9668,19.1773,18.8051,19.0491,4157000.0],["2003-04-24",19.0522,19.1437,18.8386,19.0888,3067800.0],["2003-04-25",18.9301,19.0644,18.8813,18.8813,2798400.0],["2003-04-28",18.8813,19.1437,18.5976,19.0857,3075600.0],["2003-04-29",18.8996,19.1223,18.7898,19.1101,4988000.0],["2003-04-30",19.1101,19.1101,18.8905,18.9362,3819400.0],["2003-05-01",18.9362,18.9362,18.198,18.3688,6502800.0],["2003-05-02",18.3688,18.8478,18.3352,18.7532,4412000.0],["2003-05-05",18.7532,18.7532,18.3078,18.6708,3438600.0],["2003-05-06",18.6098,18.9271,18.5152,18.8417,3396800.0],["2003-05-07",18.8417,19.0064,18.7013,18.7776,1871000.0],["2003-05-08",18.7166,18.7166,18.3352,18.4054,3439200.0],["2003-05-09",18.4573,18.7746,18.3963,18.6739,2911800.0],["2003-05-12",18.6739,19.1437,18.5854,19.1285,3034000.0],["2003-05-13",19.1346,19.2108,18.8386,19.0949,3346600.0],["2003-05-14",19.0522,19.2901,18.9912,19.2566,2977800.0],["2003-05-15",19.464,19.8454,19.464,19.7996,5553800.0],["2003-05-16",19.7996,19.9338,19.6471,19.7691,3748800.0],["2003-05-19",19.0003,19.6166,19.0003,19.281,2960600.0],["2003-05-20",19.281,19.3267,19.0522,19.2383,4518000.0],["2003-05-21",19.1742,19.3054,19.0339,19.1285,4220400.0],["2003-05-22",19.1284,19.5128,19.0674,19.4945,2451000.0],["2003-05-23",19.3725,19.8606,19.1681,19.8027,2460600.0],["2003-05-27",19.7691,20.123,19.6227,19.8149,3418200.0],["2003-05-28",19.8301,20.0284,19.7539,19.8728,5273800.0],["2003-05-29",19.8698,20.184,19.8362,19.9949,3002400.0],["2003-05-30",20.0589,20.4922,20.0254,20.3854,3828200.0],["2003-06-02",20.6081,21.3555,20.4647,20.6355,4168400.0],["2003-06-03",20.6355,20.6355,20.2877,20.5593,3260200.0],["2003-06-04",20.782,21.3098,20.7606,20.9559,4385200.0],["2003-06-05",20.9589,21.0779,20.6172,20.8094,2621000.0],["2003-06-06",20.8216,21.1237,20.8033,20.9315,3249800.0],["2003-06-09",20.8216,20.8979,20.4891,20.4983,6821800.0],["2003-06-10",20.4403,21.2823,20.303,21.026,3654200.0],["2003-06-11",21.0992,21.9718,21.0504,21.9718,5512800.0],["2003-06-12",22.3318,22.5758,22.0908,22.3531,5003000.0],["2003-06-13",22.3318,22.3318,21.624,21.9687,3412200.0],["2003-06-16",22.0267,22.5423,22.0114,22.3745,2433800.0],["2003-06-17",22.3623,23.4545,22.2097,23.2073,4334400.0],["2003-06-18",23.1341,23.6497,23.1006,23.4819,3171400.0],["2003-06-19",23.4606,23.4606,22.5057,22.5057,3749800.0],["2003-06-20",22.6307,23.3355,22.4385,23.2806,5279200.0],["2003-06-23",22.8962,22.8992,22.3928,22.524,3959600.0],["2003-06-24",22.524,22.6918,22.1426,22.3775,2540000.0],["2003-06-25",22.3074,22.9511,22.2707,22.5179,3129400.0],["2003-06-26",22.5453,22.8473,22.3287,22.6216,1804800.0],["2003-06-27",22.6216,22.6216,22.0877,22.2525,3123200.0],["2003-06-30",22.2158,22.2738,21.7796,22.1182,3674000.0],["2003-07-01",22.1213,22.5179,22.0267,22.5087,2521000.0],["2003-07-02",22.5087,22.521,22.2942,22.521,2390000.0],["2003-07-03",22.3371,22.4045,22.1563,22.2452,1460400.0],["2003-07-07",22.2605,22.6895,22.2605,22.6037,2237400.0],["2003-07-08",22.6129,23.1399,22.5516,23.1031,2809600.0],["2003-07-09",23.0572,23.1798,22.8611,23.0204,2508600.0],["2003-07-10",22.9806,23.0939,22.475,22.5945,2826800.0],["2003-07-11",22.5577,22.6282,22.2605,22.3739,3257400.0],["2003-07-14",22.521,22.521,22.138,22.2238,2570200.0],["2003-07-15",22.6895,22.8948,22.3678,22.6742,3807400.0],["2003-07-16",23.0112,24.0162,22.9867,23.7435,6058800.0],["2003-07-17",23.8998,23.9151,23.3299,23.382,2413400.0],["2003-07-18",23.7466,24.3594,23.5597,24.341,2970200.0],["2003-07-21",24.341,24.4207,24.1051,24.1909,2281000.0],["2003-07-22",24.194,24.482,24.0775,24.3104,1788200.0],["2003-07-23",24.3135,24.3135,23.9764,24.148,1320000.0],["2003-07-24",24.148,24.4728,23.9029,23.9948,2436000.0],["2003-07-25",23.9948,24.2215,23.5352,24.1694,2079200.0],["2003-07-28",24.2338,24.5034,23.958,24.2614,1604800.0],["2003-07-29",24.1725,24.2981,23.765,23.9979,1286000.0],["2003-07-30",23.9458,24.2001,23.8263,23.9887,1182600.0],["2003-07-31",24.3441,24.6474,24.197,24.3104,2305800.0],["2003-08-01",24.3655,24.5586,24.2062,24.2798,1526800.0],["2003-08-04",24.1449,24.433,23.6271,24.3196,1913200.0],["2003-08-05",24.2522,24.3227,23.8906,23.9764,1880400.0],["2003-08-06",23.8998,24.1878,23.6669,24.053,1824600.0],["2003-08-07",24.053,24.2522,23.8937,24.1756,1673600.0],["2003-08-08",24.1756,24.2062,23.7466,23.9519,1406400.0],["2003-08-11",23.8692,24.2307,23.7987,24.1756,1660600.0],["2003-08-12",24.243,24.3594,24.0193,24.3533,1353400.0],["2003-08-13",24.3043,24.3717,23.8998,24.2828,1548800.0],["2003-08-14",24.2062,24.7455,24.1143,24.6199,1839600.0],["2003-08-15",24.6199,24.8742,24.4605,24.4881,1865600.0],["2003-08-18",24.6658,25.7229,24.6352,25.631,2973800.0],["2003-08-19",25.4778,25.6034,25.1714,25.5759,1833400.0],["2003-08-20",25.4318,25.8853,25.3859,25.631,1889400.0],["2003-08-21",25.631,25.8915,25.3246,25.7536,1381400.0],["2003-08-22",26.014,26.1979,25.4135,25.4196,1756400.0],["2003-08-25",25.582,25.7229,25.0642,25.4686,1432200.0],["2003-08-26",25.6678,26.1795,25.6678,26.0631,2696800.0],["2003-08-27",26.0324,26.1213,25.7383,26.1213,1756000.0],["2003-08-28",26.1059,26.348,25.8026,26.3112,1090400.0],["2003-08-29",26.2898,26.397,26.2162,26.3848,1380000.0],["2003-09-02",26.443,26.6575,26.2622,26.5778,1901600.0],["2003-09-03",26.6544,26.7954,26.5686,26.7126,2026600.0],["2003-09-04",26.7126,26.7126,26.2009,26.6544,2139600.0],["2003-09-05",26.2285,26.4093,25.8761,26.3051,2578400.0],["2003-09-08",26.3541,26.4338,25.9282,26.2224,1963200.0],["2003-09-09",26.0753,26.1611,25.9527,26.0631,2182800.0],["2003-09-10",26.063,26.063,25.3644,25.6708,2066200.0],["2003-09-11",25.5697,26.0998,25.438,25.8302,3300200.0],["2003-09-12",25.7383,25.8731,25.4472,25.7812,2272600.0],["2003-09-15",25.8577,26.014,25.7076,25.9252,2516400.0],["2003-09-16",25.8914,26.5012,25.8639,26.4614,1956600.0],["2003-09-17",26.4614,26.4675,26.1366,26.253,1705600.0],["2003-09-18",26.2775,26.3204,25.9681,26.1917,1679600.0],["2003-09-19",26.1672,26.1856,25.7229,25.8057,1901000.0],["2003-09-22",25.677,25.6984,25.3583,25.5023,1502200.0],["2003-09-23",24.6046,24.7087,24.2185,24.4176,5785400.0],["2003-09-24",24.4176,24.5279,23.67,23.7374,3654200.0],["2003-09-25",23.7374,23.7374,23.1614,23.3115,3634600.0],["2003-09-26",23.4402,23.8753,23.29,23.6148,2591200.0],["2003-09-29",23.7619,23.9151,23.4371,23.7466,1736400.0],["2003-09-30",23.86,24.1572,23.5781,23.9182,2751000.0],["2003-10-01",23.9182,24.4054,23.8814,24.3901,1856400.0],["2003-10-02",24.2889,24.2889,23.9029,24.1357,2182200.0],["2003-10-03",24.2246,24.6628,24.1449,24.3594,2213000.0],["2003-10-06",24.3594,24.3901,23.9825,24.2828,1730200.0],["2003-10-07",24.2062,24.4544,23.9611,24.4391,1451200.0],["2003-10-08",24.5344,24.6698,24.3345,24.4852,1288000.0],["2003-10-09",24.5621,24.9405,24.476,24.5529,2301200.0],["2003-10-10",24.676,25.162,24.6421,24.9959,1865800.0],["2003-10-13",25.1497,25.5343,25.1036,25.4174,1989400.0],["2003-10-14",26.1496,26.4572,25.8573,26.1711,4585200.0],["2003-10-15",26.1496,26.4265,25.7527,26.1496,4272400.0],["2003-10-16",26.1496,26.1496,25.7681,25.9065,1880400.0],["2003-10-17",26.1496,26.2234,25.6266,25.7127,1487800.0],["2003-10-20",25.7866,26.0234,25.7558,25.9373,1506400.0],["2003-10-21",25.9588,25.965,25.6573,25.7527,1225200.0],["2003-10-22",25.5958,25.6573,25.2266,25.3835,1174000.0],["2003-10-23",25.3836,25.5528,25.119,25.4697,1352800.0],["2003-10-24",25.4697,25.5035,25.2205,25.4974,958400.0],["2003-10-27",25.4974,25.5897,25.322,25.4605,1272200.0],["2003-10-28",25.5251,25.6266,25.2205,25.5928,1906800.0],["2003-10-29",25.5927,26.1588,25.5927,26.0327,2050400.0],["2003-10-30",26.1434,26.4111,25.7158,25.805,1344800.0],["2003-10-31",25.8819,25.9035,25.5066,25.7496,1343600.0],["2003-11-03",25.765,26.1311,25.7373,25.9988,1150400.0],["2003-11-04",25.8573,25.9188,25.5466,25.7404,1364800.0],["2003-11-05",25.5958,25.7835,25.4266,25.7343,873000.0],["2003-11-06",25.5035,25.8789,25.4605,25.7927,996200.0],["2003-11-07",25.7404,25.7866,25.3466,25.5866,1618800.0],["2003-11-10",25.5866,25.5866,25.1067,25.279,1482800.0],["2003-11-11",25.3189,25.3589,25.0328,25.242,797800.0],["2003-11-12",25.2697,25.6604,25.1405,25.3189,1810600.0],["2003-11-13",25.4605,25.6481,25.2882,25.6266,1292400.0],["2003-11-14",25.642,25.7958,25.0451,25.2082,1434800.0],["2003-11-17",25.0574,25.1836,24.8544,25.1313,1200000.0],["2003-11-18",25.1313,25.162,24.6729,24.8144,1395400.0],["2003-11-19",24.7344,25.0328,24.4914,24.9528,1704200.0],["2003-11-20",24.9559,25.1497,24.719,24.8667,1922400.0],["2003-11-21",24.9498,24.9498,24.7344,24.836,1190600.0],["2003-11-24",24.959,25.0667,24.8113,24.919,886600.0],["2003-11-25",24.7344,24.8113,24.2483,24.5806,3578800.0],["2003-11-26",24.5991,24.759,24.5345,24.759,2023800.0],["2003-11-28",24.759,25.0144,24.6914,24.879,465000.0],["2003-12-01",24.8575,25.0851,24.7683,25.0667,1330200.0],["2003-12-02",25.0267,25.1467,24.879,24.9036,1231600.0],["2003-12-03",25.5035,25.9958,25.242,25.6727,3535400.0],["2003-12-04",25.6112,26.088,25.6112,25.9465,1541200.0],["2003-12-05",25.9158,25.9988,25.6481,25.7158,930000.0],["2003-12-08",25.6112,26.2757,25.5804,26.2111,2010400.0],["2003-12-09",26.2142,26.4511,26.005,26.1619,1519600.0],["2003-12-10",26.1434,26.2419,25.765,25.8296,1445600.0],["2003-12-11",25.8419,26.1311,25.7589,26.0696,1382000.0],["2003-12-12",25.9927,26.1465,25.6912,26.005,944200.0],["2003-12-15",26.3034,26.4941,25.8973,25.9404,1526600.0],["2003-12-16",26.0173,26.4788,25.9988,26.3557,1934600.0],["2003-12-17",26.3588,27.0171,26.3342,26.8725,2004400.0],["2003-12-18",26.9187,27.2725,26.731,27.2509,1557000.0],["2003-12-19",27.4663,27.577,27.0325,27.3125,2183400.0],["2003-12-22",27.3402,27.3648,26.9987,27.2755,1201800.0],["2003-12-23",27.4571,27.6816,27.3309,27.4232,1151600.0],["2003-12-24",27.4109,27.8385,27.3463,27.6632,1154200.0],["2003-12-26",27.6632,27.7062,27.497,27.6324,399600.0],["2003-12-29",27.5955,27.7678,27.4755,27.7678,1186600.0],["2003-12-30",27.6724,27.9339,27.6478,27.7216,768600.0],["2003-12-31",27.6109,27.8724,27.5524,27.8078,1000800.0],["2004-01-02",27.7001,27.7432,27.3832,27.5832,1099200.0],["2004-01-05",27.5986,27.7401,27.3032,27.5001,1861400.0],["2004-01-06",27.3032,27.5001,27.2263,27.4109,1138200.0],["2004-01-07",27.6263,28.1954,27.4971,27.9954,3459000.0],["2004-01-08",28.1431,28.5092,27.7493,28.4692,2380600.0],["2004-01-09",28.3092,28.5738,28.1708,28.3646,2202600.0],["2004-01-12",28.5923,28.5923,28.0508,28.2262,1925400.0],["2004-01-13",28.3031,28.4723,27.9185,28.3492,1858800.0],["2004-01-14",28.448,28.8123,28.4017,28.7289,1785800.0],["2004-01-15",28.6641,28.8216,28.4573,28.5036,1870800.0],["2004-01-16",28.5036,28.9512,28.4542,28.9512,1720000.0],["2004-01-20",28.7876,29.05,28.6024,28.9667,2004000.0],["2004-01-21",28.7876,29.1117,28.0158,28.485,4292000.0],["2004-01-22",28.3091,28.4264,28.093,28.3924,2662600.0],["2004-01-23",28.448,28.5406,28.2257,28.2875,1730600.0],["2004-01-26",28.3029,29.2198,28.1825,29.1488,1913200.0],["2004-01-27",29.1488,29.158,28.7011,28.7722,1836800.0],["2004-01-28",28.9265,28.9574,28.4851,28.5406,1596400.0],["2004-01-29",28.7104,29.0623,28.5221,28.9142,2068400.0],["2004-01-30",28.8956,28.8987,28.1177,28.2257,2706800.0],["2004-02-02",28.4017,28.5252,27.9819,28.1516,1704200.0],["2004-02-03",28.1516,28.414,27.9602,28.377,1499600.0],["2004-02-04",28.7104,29.1642,28.661,28.8802,2843000.0],["2004-02-05",29.0963,29.4853,28.7197,29.4853,2405600.0],["2004-02-06",29.368,29.936,29.368,29.9082,2046800.0],["2004-02-09",29.7446,29.9453,29.6397,29.7539,1585800.0],["2004-02-10",29.7261,29.7724,29.2352,29.7292,2617400.0],["2004-02-11",29.5594,29.7415,29.1735,29.5964,2535200.0],["2004-02-12",29.4976,29.7816,29.4513,29.7045,1076600.0],["2004-02-13",29.6335,29.9206,29.5625,29.618,1672400.0],["2004-02-17",29.6952,29.8496,29.2692,29.8063,1741600.0],["2004-02-18",29.6613,29.8125,29.4328,29.5656,1383000.0],["2004-02-19",29.6397,29.7909,29.3742,29.4081,1342800.0],["2004-02-20",29.4081,29.5131,29.0685,29.1519,1396800.0],["2004-02-23",29.1519,29.2815,28.3554,28.8709,2031400.0],["2004-02-24",28.871,28.8864,27.846,28.2721,2550800.0],["2004-02-25",28.0992,28.7845,28.0992,28.6363,1329200.0],["2004-02-26",28.4171,28.4202,28.022,28.3863,1554400.0],["2004-02-27",28.3894,28.6271,28.272,28.4387,2119200.0],["2004-03-01",28.519,28.5375,28.0899,28.2967,1925200.0],["2004-03-02",28.3739,28.4511,28.2504,28.3029,2260000.0],["2004-03-03",28.306,28.343,28.0529,28.2936,1626200.0],["2004-03-04",28.1856,28.377,27.9602,28.0343,1492600.0],["2004-03-05",27.8769,28.1146,27.6855,27.9942,1586800.0],["2004-03-08",27.88,28.093,27.6453,27.7163,1480800.0],["2004-03-09",27.6978,27.7874,27.4509,27.5157,1858200.0],["2004-03-10",27.491,27.6299,26.8674,26.9538,2115600.0],["2004-03-11",26.7346,27.2595,26.6019,26.6544,1656200.0],["2004-03-12",26.7038,27.173,26.5988,27.1391,1081400.0],["2004-03-15",27.1391,27.3613,26.8057,26.8581,1843000.0],["2004-03-16",26.8581,26.9168,26.4568,26.8396,1893200.0],["2004-03-17",26.8983,27.0279,26.7285,26.8427,1748600.0],["2004-03-18",26.8118,27.2471,26.7933,27.1854,2446600.0],["2004-03-19",27.0897,27.1205,26.6266,26.6358,1853400.0],["2004-03-22",26.6359,26.855,26.2284,26.8118,2104400.0],["2004-03-23",26.889,27.0094,26.5185,26.5803,1699800.0],["2004-03-24",26.6142,27.2255,26.6081,26.9569,3447800.0],["2004-03-25",27.1113,27.2811,27.0742,27.0897,1695200.0],["2004-03-26",27.0989,27.1267,26.926,27.0125,1482600.0],["2004-03-29",27.0156,27.244,26.9199,26.9507,1199200.0],["2004-03-30",27.3675,27.3675,26.8736,27.0989,2865800.0],["2004-03-31",27.1175,27.6824,26.9044,27.5774,2009600.0],["2004-04-01",27.7256,28.0374,27.599,27.7318,1764200.0],["2004-04-02",27.7843,28.0992,27.7287,27.951,1075000.0],["2004-04-05",27.9386,28.4079,27.9386,28.4079,995400.0],["2004-04-06",28.4079,28.9007,28.2653,28.8759,2143200.0],["2004-04-07",28.7829,28.9688,28.6372,28.8232,1326800.0],["2004-04-08",29.0246,29.0556,28.5411,28.6465,1088200.0],["2004-04-12",28.6527,29.0525,28.6372,28.9565,710200.0],["2004-04-13",29.0339,29.0959,28.5876,28.6465,1554800.0],["2004-04-14",28.6465,28.9255,28.5164,28.7364,1720800.0],["2004-04-15",28.7922,28.913,28.225,28.5349,1272000.0],["2004-04-16",28.7302,28.7302,28.4265,28.6248,1033200.0],["2004-04-19",28.5752,28.6558,28.1475,28.2219,1235600.0],["2004-04-20",28.1258,28.3583,27.9771,28.2033,1602200.0],["2004-04-21",28.4637,28.9316,28.3087,28.5008,2098600.0],["2004-04-22",28.6682,29.443,28.5845,29.2013,1640200.0],["2004-04-23",29.3562,29.4213,29.0091,29.3841,1179600.0],["2004-04-26",29.3655,29.4368,29.0432,29.2261,812600.0],["2004-04-27",29.3036,29.6352,29.2416,29.443,1553600.0],["2004-04-28",29.536,29.5825,28.7674,28.8077,1601400.0],["2004-04-29",28.7302,29.1362,28.6372,29.1083,1916600.0],["2004-04-30",29.1486,29.1765,28.8232,29.0153,1654200.0],["2004-05-03",29.006,29.4957,28.8944,29.1951,1903000.0],["2004-05-04",29.2416,29.4926,29.0866,29.3283,1866800.0],["2004-05-05",29.1641,29.2385,28.9626,29.1858,1645800.0],["2004-05-06",29.1579,29.381,28.9626,29.0928,1081800.0],["2004-05-07",28.9471,29.3377,28.8542,28.9595,1548400.0],["2004-05-10",28.8077,28.8232,28.4048,28.6062,1517600.0],["2004-05-11",28.5752,28.6062,28.287,28.3738,1465600.0],["2004-05-12",28.2374,28.7798,28.0825,28.7333,1485000.0],["2004-05-13",28.6403,29.0711,28.4637,29.0153,1688000.0],["2004-05-14",29.0153,29.5453,28.8294,29.5019,2985000.0],["2004-05-17",29.1641,29.3966,29.0122,29.2509,2086800.0],["2004-05-18",29.2881,29.4244,29.2509,29.2881,2243000.0],["2004-05-19",29.3965,29.5205,29.0463,29.0463,2022600.0],["2004-05-20",28.9967,29.0122,28.6682,28.8914,1880200.0],["2004-05-21",29.0556,29.2013,28.7922,28.9626,1402200.0],["2004-05-24",29.0866,29.4182,28.8976,29.0277,982600.0],["2004-05-25",29.0215,29.443,28.8821,29.3811,1125000.0],["2004-05-26",29.2788,29.3717,28.9874,29.0959,3131200.0],["2004-05-27",29.3965,29.6755,29.3965,29.6662,3183000.0],["2004-05-28",29.5515,29.6786,29.443,29.6383,1636400.0],["2004-06-01",29.536,29.691,29.4244,29.6383,1019800.0],["2004-06-02",29.6383,30.097,29.6135,30.0629,1364400.0],["2004-06-03",30.066,30.066,29.7313,29.9234,1388400.0],["2004-06-04",29.9513,30.3046,29.9079,30.19,1539400.0],["2004-06-07",30.286,30.6146,30.1404,30.6146,1602600.0],["2004-06-08",30.4038,30.5278,30.2179,30.3666,1782200.0],["2004-06-09",30.2488,30.5805,30.2488,30.4658,1401400.0],["2004-06-10",30.3728,30.6796,30.1868,30.6207,1884800.0],["2004-06-14",30.4968,30.6672,30.1404,30.3139,1488400.0],["2004-06-15",30.3728,30.5929,30.3449,30.4534,1157200.0],["2004-06-16",30.4751,30.7788,30.4627,30.7788,1396800.0],["2004-06-17",30.7788,30.8129,30.6363,30.7695,1141600.0],["2004-06-18",30.5743,30.9865,30.5526,30.8935,1792800.0],["2004-06-21",30.9617,30.9834,30.63,30.6641,834000.0],["2004-06-22",30.6052,30.7788,30.5123,30.7385,1689600.0],["2004-06-23",30.5278,31.1011,30.5278,31.0392,1841600.0],["2004-06-24",30.9617,30.9958,30.6208,30.661,2120000.0],["2004-06-25",30.5588,31.2127,30.4689,31.1786,2214800.0],["2004-06-28",31.2003,31.2096,30.7261,30.847,1007600.0],["2004-06-29",30.847,31.2344,30.6518,31.16,1490000.0],["2004-06-30",31.0947,31.2285,30.7774,30.8863,1761600.0],["2004-07-01",30.7681,30.8179,30.3171,30.4788,1532600.0],["2004-07-02",30.4042,30.5162,30.2798,30.3451,1361200.0],["2004-07-06",30.2176,30.3513,30.062,30.2642,2226800.0],["2004-07-07",30.2331,30.737,30.2331,30.7152,1335600.0],["2004-07-08",30.7152,31.2627,30.6686,31.1849,1968400.0],["2004-07-09",31.1849,31.4773,31.0885,31.384,1182400.0],["2004-07-12",31.3373,31.7012,31.0854,31.5924,2113600.0],["2004-07-13",31.5706,31.7075,31.5239,31.5986,1161400.0],["2004-07-14",31.5986,31.6017,30.5348,30.6219,2838400.0],["2004-07-15",30.4975,30.5224,30.1834,30.2736,1679600.0],["2004-07-16",30.482,30.482,29.9439,30.1709,1753800.0],["2004-07-19",30.1709,30.454,30.0932,30.4509,1769400.0],["2004-07-20",30.3265,30.4509,30.1989,30.3731,1937200.0],["2004-07-21",30.9547,31.0263,30.1958,30.342,1972800.0],["2004-07-22",30.202,30.2642,29.7448,30.0963,1474200.0],["2004-07-23",30.0776,30.4633,30.0745,30.3015,1760600.0],["2004-07-26",30.3824,30.4042,30.1025,30.1927,959600.0],["2004-07-27",30.2798,30.5784,29.9532,30.5255,1014400.0],["2004-07-28",30.4477,30.8708,30.2238,30.6406,1363400.0],["2004-07-29",30.793,31.2098,30.793,30.9018,1496600.0],["2004-07-30",30.9641,31.1196,30.6655,30.737,1071600.0],["2004-08-02",30.7401,31.1973,30.6281,31.1134,1024600.0],["2004-08-03",30.9796,31.0107,30.6313,30.6655,961000.0],["2004-08-04",30.5877,30.8863,30.485,30.7152,1088200.0],["2004-08-05",30.793,30.793,30.2642,30.2891,968800.0],["2004-08-06",30.1243,30.1243,29.5675,29.7075,1420600.0],["2004-08-09",29.8443,29.9843,29.5333,29.6421,1339400.0],["2004-08-10",29.8661,30.003,29.6701,29.9159,1236200.0],["2004-08-11",29.835,30.0185,29.5488,29.9221,853600.0],["2004-08-12",29.6422,29.7883,29.1196,29.2534,1737600.0],["2004-08-13",29.2658,29.524,29.1756,29.412,985400.0],["2004-08-16",29.4897,30.0154,29.4244,29.7448,822600.0],["2004-08-17",29.7977,30.0154,29.6421,29.7043,688400.0],["2004-08-18",29.6919,30.0465,29.5768,29.9843,1014000.0],["2004-08-19",29.8785,29.9687,29.7043,29.8599,833000.0],["2004-08-20",29.8568,30.3264,29.7043,30.3078,984200.0],["2004-08-23",30.2922,30.5224,30.1274,30.3855,809200.0],["2004-08-24",30.4633,30.5566,30.174,30.3109,609800.0],["2004-08-25",30.3109,30.5566,30.2176,30.4353,956400.0],["2004-08-26",30.3264,30.3669,30.0527,30.3264,1867200.0],["2004-08-27",30.3731,30.7246,30.3575,30.6033,649000.0],["2004-08-30",30.482,30.7152,30.3295,30.3575,635000.0],["2004-08-31",30.3606,30.4353,30.0154,30.37,1064400.0],["2004-09-01",30.3949,30.7277,30.3576,30.4633,1131600.0],["2004-09-02",30.5722,30.6997,30.4073,30.6033,1658000.0],["2004-09-03",30.6064,30.6997,30.3264,30.3886,1523600.0],["2004-09-07",30.5286,30.6686,30.3389,30.4197,1003600.0],["2004-09-08",30.3886,30.5659,30.258,30.3109,930200.0],["2004-09-09",30.3233,30.4446,30.1709,30.2425,1626600.0],["2004-09-10",30.1647,30.2953,30.0869,30.258,1486000.0],["2004-09-13",30.2362,30.4197,30.1771,30.3078,1539800.0],["2004-09-14",30.3078,30.37,30.2145,30.3109,2193000.0],["2004-09-15",30.1554,30.6002,30.0154,30.482,1670000.0],["2004-09-16",30.5441,30.7308,30.5068,30.5597,1075800.0],["2004-09-17",30.6064,31.0512,30.6064,30.9143,1492400.0],["2004-09-20",30.8521,30.9765,30.6717,30.7494,1214400.0],["2004-09-21",30.8832,31.0574,30.7308,30.9734,823200.0],["2004-09-22",30.6997,30.8708,30.6064,30.7681,1270400.0],["2004-09-23",30.7681,30.7681,30.4913,30.6219,882600.0],["2004-09-24",30.6095,31.1351,30.6095,31.0294,1220000.0],["2004-09-27",30.9703,31.0823,30.6779,30.8365,691400.0],["2004-09-28",30.793,31.2129,30.6655,31.1507,1125200.0],["2004-09-29",30.9485,31.1724,30.877,31.1444,1705200.0],["2004-09-30",31.1445,31.9656,31.0729,31.7572,2358200.0],["2004-10-01",31.9905,32.0994,31.807,31.9594,2529000.0],["2004-10-04",31.9594,32.23,31.7883,31.9159,1625000.0],["2004-10-05",31.7417,31.8412,31.5831,31.7572,1742200.0],["2004-10-06",31.8228,31.854,31.5949,31.8197,826800.0],["2004-10-07",31.6979,31.8602,31.5918,31.7073,1031400.0],["2004-10-08",31.7104,31.7104,31.1423,31.2609,949200.0],["2004-10-11",31.2609,31.4638,30.902,31.236,1122800.0],["2004-10-12",31.1985,31.7354,31.1485,31.6511,1102600.0],["2004-10-13",31.7291,31.9695,31.1236,31.3077,1309400.0],["2004-10-14",31.2297,31.3608,30.9987,31.2453,879000.0],["2004-10-15",31.3233,31.4919,31.1454,31.211,964200.0],["2004-10-18",31.058,31.083,30.8395,31.083,982200.0],["2004-10-19",31.0206,31.3546,31.0112,31.2297,1256400.0],["2004-10-20",30.8239,31.0268,30.0436,30.7147,3495400.0],["2004-10-21",30.7147,31.2828,30.6054,31.2516,1892400.0],["2004-10-22",31.3171,31.4638,31.0237,31.2172,1354400.0],["2004-10-25",31.2048,31.2048,30.902,31.0456,1635400.0],["2004-10-26",31.2016,31.6979,31.1329,31.6854,1892000.0],["2004-10-27",31.6854,32.3128,31.4263,32.2504,1528200.0],["2004-10-28",32.0475,32.2254,31.9632,32.0631,1240600.0],["2004-10-29",32.1131,32.2442,31.7447,31.8758,1731200.0],["2004-11-01",31.8852,32.3316,31.7666,31.9445,2022000.0],["2004-11-02",31.9445,32.0257,31.1985,31.3639,2227000.0],["2004-11-03",32.1505,32.9153,31.8696,32.5469,3381800.0],["2004-11-04",32.7592,33.0151,32.4002,33.0151,1695600.0],["2004-11-05",33.0869,33.449,32.9808,33.3523,2017000.0],["2004-11-08",33.3991,33.7206,33.3367,33.4802,1970600.0],["2004-11-09",33.0869,33.5115,32.8497,32.9121,2055400.0],["2004-11-10",33.1494,33.6363,32.728,33.3772,2973200.0],["2004-11-11",33.6738,34.0234,33.5864,33.8173,2874400.0],["2004-11-12",33.5271,33.7861,33.4459,33.7206,1441000.0],["2004-11-15",33.6176,33.8735,33.4615,33.7456,2138600.0],["2004-11-16",34.0577,34.1638,33.5239,33.6519,1146200.0],["2004-11-17",33.8704,34.0234,33.5583,33.6613,1192400.0],["2004-11-18",33.5832,33.8173,33.4147,33.6113,953400.0],["2004-11-19",33.6145,33.6644,33.1775,33.2243,1008800.0],["2004-11-22",32.9777,33.7331,32.959,33.6332,1375800.0],["2004-11-23",33.4927,33.7674,33.474,33.6176,1203400.0],["2004-11-24",33.758,33.9422,33.4553,33.7268,849400.0],["2004-11-26",33.6176,33.8455,33.6176,33.783,249000.0],["2004-11-29",33.8985,34.3293,33.6113,33.8205,1454600.0],["2004-11-30",33.5864,33.8704,33.5395,33.8236,1222200.0],["2004-12-01",33.9609,34.167,33.7237,34.167,1613800.0],["2004-12-02",33.9797,34.1326,33.705,33.8548,1175600.0],["2004-12-03",33.8454,34.3043,33.6987,34.2824,1350800.0],["2004-12-06",34.1794,34.1794,33.68,33.9266,1265400.0],["2004-12-07",33.7268,33.7268,32.959,32.959,1923000.0],["2004-12-08",32.9777,33.0869,32.6531,32.8185,1478600.0],["2004-12-09",32.8185,32.831,32.3066,32.8029,1794400.0],["2004-12-10",33.3928,33.602,32.6031,33.243,1844800.0],["2004-12-13",33.4459,33.7518,33.3491,33.6145,1033000.0],["2004-12-14",33.68,33.7893,33.2898,33.4272,1264400.0],["2004-12-15",33.4303,33.4771,33.0869,33.0869,1085800.0],["2004-12-16",33.0245,33.5302,32.8528,32.8872,1630600.0],["2004-12-17",32.5875,33.2992,32.5688,33.1962,2131600.0],["2004-12-20",33.243,33.5083,33.1712,33.3772,964600.0],["2004-12-21",33.3772,33.3866,32.8528,32.909,1350400.0],["2004-12-22",32.8997,33.499,32.8965,33.3991,1060000.0],["2004-12-23",33.3928,33.5708,33.2399,33.2867,675000.0],["2004-12-27",33.2898,33.3616,32.959,32.9621,757200.0],["2004-12-28",33.1119,33.4459,33.0557,33.3616,808600.0],["2004-12-29",33.4584,33.4584,32.7654,32.8279,1311000.0],["2004-12-30",32.9933,33.0089,32.6343,32.753,1066200.0],["2004-12-31",32.831,32.8591,32.5626,32.65,588000.0],["2005-01-03",32.8934,32.9246,31.6136,31.8446,3279800.0],["2005-01-04",31.6823,31.7603,30.4618,31.0174,7380000.0],["2005-01-05",31.2921,31.3702,30.6554,30.9862,6563000.0],["2005-01-06",31.1985,31.4014,30.9706,31.0424,2617400.0],["2005-01-07",31.1829,31.2609,30.8239,31.1548,1936200.0],["2005-01-10",31.1548,31.7447,31.0143,31.6761,3232800.0],["2005-01-11",31.6511,31.8072,31.4482,31.6854,2045800.0],["2005-01-12",31.7637,31.9893,31.4881,31.7888,2720600.0],["2005-01-13",31.7324,32.0081,31.6541,31.8891,2061200.0],["2005-01-14",31.8859,31.983,31.6854,31.77,1197600.0],["2005-01-18",31.7638,32.2023,31.6385,32.0989,2352000.0],["2005-01-19",31.889,32.0206,31.5445,31.6384,1546200.0],["2005-01-20",31.6416,32.0143,31.5131,31.6071,2500000.0],["2005-01-21",31.6541,31.8107,31.4474,31.4849,2033800.0],["2005-01-24",31.4818,31.5132,31.0119,31.0119,1920200.0],["2005-01-25",31.0902,31.2782,30.8866,30.9399,2821200.0],["2005-01-26",31.4818,32.3401,31.2312,32.1021,4142200.0],["2005-01-27",32.0457,32.8601,32.03,32.5406,2900400.0],["2005-01-28",32.5061,32.5249,31.9423,32.337,2250200.0],["2005-01-31",32.337,32.5343,32.1584,32.3433,2036600.0],["2005-02-01",32.3025,32.5813,32.0927,32.3997,2060000.0],["2005-02-02",32.3433,32.6252,32.2148,32.5876,1345000.0],["2005-02-03",32.4842,32.5406,32.2242,32.3119,1342800.0],["2005-02-04",32.2336,32.5782,32.1678,32.55,1522600.0],["2005-02-07",32.8695,33.0199,32.7192,32.9353,2049600.0],["2005-02-08",32.7818,33.3144,32.7756,33.211,1607400.0],["2005-02-09",33.0794,33.2298,32.8915,33.0951,1107600.0],["2005-02-10",33.0731,33.3331,32.929,33.3206,1016000.0],["2005-02-11",33.2517,33.6245,33.0324,33.4146,1334200.0],["2005-02-14",33.4584,33.471,33.0794,33.2141,908200.0],["2005-02-15",33.0857,33.518,33.0324,33.4866,1356600.0],["2005-02-16",33.4616,33.4866,33.1671,33.3143,918400.0],["2005-02-17",33.2673,33.4992,33.1295,33.1734,1600800.0],["2005-02-18",33.0951,33.2078,32.8539,33.2047,1148400.0],["2005-02-22",33.1264,33.1734,32.6252,32.6252,1586000.0],["2005-02-23",32.5406,32.5437,32.2493,32.2775,2079800.0],["2005-02-24",32.1991,32.6095,32.124,32.5625,1063000.0],["2005-02-25",32.4216,33.1107,32.4216,33.0731,871800.0],["2005-02-28",32.9948,33.1107,32.7818,33.0011,1193600.0],["2005-03-01",33.0011,33.07,32.7348,32.9572,1269800.0],["2005-03-02",32.7661,33.3112,32.6565,33.2298,1457800.0],["2005-03-03",33.2298,33.236,32.7286,33.0293,1275200.0],["2005-03-04",33.0011,33.236,32.8131,33.1515,1332000.0],["2005-03-07",32.7505,33.5743,32.6565,33.4083,2380000.0],["2005-03-08",33.2517,34.1915,33.2517,34.1225,2570600.0],["2005-03-09",33.7842,34.1288,33.7372,34.0379,2313200.0],["2005-03-10",33.9252,34.2134,33.8782,34.1789,1767600.0],["2005-03-11",33.9878,34.4264,33.85,33.9502,2066800.0],["2005-03-14",33.8563,34.3763,33.8563,34.3575,1579400.0],["2005-03-15",34.3857,34.4452,33.9377,34.1445,2102400.0],["2005-03-16",33.9722,34.2322,33.1765,33.33,2449800.0],["2005-03-17",33.1577,33.5743,33.142,33.2987,1892800.0],["2005-03-18",33.2047,33.2987,32.9698,33.236,2467200.0],["2005-03-21",33.5963,33.6746,32.9541,32.976,1483400.0],["2005-03-22",33.1577,33.5587,33.142,33.2047,2046000.0],["2005-03-23",33.0794,33.2047,32.7975,32.9196,2128600.0],["2005-03-24",33.0637,33.1201,32.7348,32.8288,1435200.0],["2005-03-28",32.9854,33.1264,32.8852,32.8852,863200.0],["2005-03-29",33.0011,33.142,32.7881,32.9698,1374600.0],["2005-03-30",32.9698,33.4553,32.9698,33.4553,1454400.0],["2005-03-31",33.4553,33.5743,33.2047,33.5336,1642800.0],["2005-04-01",33.5806,33.8406,33.4052,33.7842,2484600.0],["2005-04-04",33.7842,33.9252,33.6527,33.8469,2148200.0],["2005-04-05",33.8437,34.1298,33.8437,34.1141,1817600.0],["2005-04-06",34.0355,34.1927,33.9223,33.9883,1395200.0],["2005-04-07",34.0198,34.1456,33.8312,34.0387,1101600.0],["2005-04-08",34.2242,34.265,33.8311,33.9726,1513200.0],["2005-04-11",33.9663,34.0041,33.6959,33.6959,1593000.0],["2005-04-12",33.4538,33.6614,33.0231,33.6048,3480600.0],["2005-04-13",33.4067,33.5922,33.3249,33.4318,2336400.0],["2005-04-14",33.4067,33.5796,33.1457,33.2212,1683000.0],["2005-04-15",33.0451,33.0954,32.6332,32.6646,2335600.0],["2005-04-18",32.4634,32.9256,32.3062,32.7779,2078000.0],["2005-04-19",32.6521,32.9225,32.6521,32.7244,1587200.0],["2005-04-20",32.3848,32.7244,31.668,31.668,4211800.0],["2005-04-21",32.039,32.5986,31.7088,32.542,2824600.0],["2005-04-22",32.6678,32.9351,32.2496,32.542,1871800.0],["2005-04-25",32.6521,32.9885,32.6049,32.9225,2084800.0],["2005-04-26",32.8439,33.0451,32.7621,32.7716,1695800.0],["2005-04-27",32.7747,33.1237,32.6615,33.0608,2065200.0],["2005-04-28",32.8093,33.042,32.6993,32.737,1520200.0],["2005-04-29",32.7779,33.1615,32.6458,33.0294,1906000.0],["2005-05-02",33.0325,33.2746,32.825,33.174,1396000.0],["2005-05-03",33.1772,33.4035,33.0451,33.1929,1463200.0],["2005-05-04",33.3752,33.5828,33.2495,33.3281,1998800.0],["2005-05-05",33.2872,33.4224,32.935,33.0954,1582400.0],["2005-05-06",33.174,33.6519,33.174,33.479,1383200.0],["2005-05-09",33.3501,33.5953,33.2149,33.4978,1279200.0],["2005-05-10",33.2212,33.3847,32.7779,32.9194,2413800.0],["2005-05-11",32.7024,33.2495,32.7024,33.2495,2877600.0],["2005-05-12",33.3124,33.6551,33.2338,33.4601,2019000.0],["2005-05-13",33.6268,33.6299,32.9256,33.1489,1396400.0],["2005-05-16",33.1489,33.1677,32.9193,33.0797,1659000.0],["2005-05-17",32.9351,33.391,32.9036,33.3501,1511400.0],["2005-05-18",33.5167,33.7966,33.3438,33.7966,1490000.0],["2005-05-19",33.7683,33.9475,33.6739,33.9255,1303000.0],["2005-05-20",33.9538,34.0921,33.7525,33.9883,1238400.0],["2005-05-23",33.8469,34.1078,33.7525,33.9601,1480800.0],["2005-05-24",33.8972,34.0669,33.8626,33.9758,1240400.0],["2005-05-25",33.8626,33.9569,33.4916,33.6456,910000.0],["2005-05-26",33.6425,34.0072,33.6393,33.8563,921000.0],["2005-05-27",33.8123,34.0764,33.7211,33.9412,1358400.0],["2005-05-31",33.9569,34.1424,33.916,33.9506,1194600.0],["2005-06-01",33.8909,34.1078,33.7934,34.0732,921800.0],["2005-06-02",34.0764,34.2839,34.0764,34.2084,603000.0],["2005-06-03",33.9947,34.177,33.8123,34.0387,1180600.0],["2005-06-06",33.9883,34.4537,33.9569,34.4317,1019200.0],["2005-06-07",34.5857,35.2617,34.5229,34.5417,2738400.0],["2005-06-08",34.592,34.8687,34.4317,34.4443,1294200.0],["2005-06-09",34.4663,34.6895,34.3625,34.6266,1494400.0],["2005-06-10",34.5543,35.1203,34.5071,34.9788,1740800.0],["2005-06-13",34.8373,35.092,34.5543,34.6644,1313200.0],["2005-06-14",34.5857,34.7115,34.2776,34.6958,1516400.0],["2005-06-15",34.6958,35.0574,34.5795,35.0574,2484400.0],["2005-06-16",34.9316,35.0291,34.8373,34.9725,855200.0],["2005-06-17",35.2146,35.3058,35.0542,35.2272,1744400.0],["2005-06-20",34.9788,35.4944,34.8373,35.3718,1738000.0],["2005-06-21",35.2774,35.3215,34.8907,35.0448,1184200.0],["2005-06-22",35.1234,35.2114,34.8593,34.919,979600.0],["2005-06-23",34.9976,35.1706,34.7398,34.7398,982800.0],["2005-06-24",34.743,34.9913,34.3751,34.416,1210000.0],["2005-06-27",34.416,34.6675,34.3185,34.592,1373600.0],["2005-06-28",34.6644,34.9788,34.6423,34.9788,1841400.0],["2005-06-29",34.9788,34.9946,34.5086,34.7011,1755200.0],["2005-06-30",34.7736,35.0103,34.537,34.5654,1762000.0],["2005-07-01",34.6474,34.7737,34.5528,34.6948,1087800.0],["2005-07-05",34.4897,35.0545,34.4581,34.9093,1726400.0],["2005-07-06",34.8052,34.9472,34.2372,34.4265,1624400.0],["2005-07-07",34.1426,34.2782,33.8617,34.2372,2364000.0],["2005-07-08",34.2215,34.5338,34.0826,34.4076,2132400.0],["2005-07-11",34.6253,34.6948,34.2972,34.5528,1388000.0],["2005-07-12",34.5528,34.6317,34.3855,34.5906,755200.0],["2005-07-13",34.5906,35.045,34.5906,35.0324,1667400.0],["2005-07-14",35.3385,35.4679,35.1839,35.3416,1791200.0],["2005-07-15",35.3448,35.4395,35.2028,35.4395,882000.0],["2005-07-18",34.9945,35.1208,34.8936,35.0419,1376200.0],["2005-07-19",35.105,35.3574,34.7894,34.8904,1767200.0],["2005-07-20",35.1839,36.5817,34.8999,36.3672,2789800.0],["2005-07-21",36.3672,36.6291,36.1495,36.4461,2747200.0],["2005-07-22",36.4461,36.8468,36.383,36.8468,2422400.0],["2005-07-25",36.8468,37.115,36.7711,37.0141,1563400.0],["2005-07-26",37.0046,37.0772,36.648,36.6512,1979000.0],["2005-07-27",36.6512,36.6859,36.222,36.364,2392800.0],["2005-07-28",36.2883,36.6575,36.2883,36.607,782600.0],["2005-07-29",36.5092,36.5344,36.1842,36.3482,1825800.0],["2005-08-01",36.3262,36.4619,36.14,36.1589,1554200.0],["2005-08-02",36.1778,36.3577,36.1337,36.3419,1116400.0],["2005-08-03",36.323,36.4587,36.1779,36.4208,796200.0],["2005-08-04",36.4114,36.4461,36.1147,36.3104,816200.0],["2005-08-05",36.3104,36.3987,36.1305,36.2946,928000.0],["2005-08-08",36.3514,36.5691,36.1463,36.2757,747000.0],["2005-08-09",36.1305,36.4366,36.0611,36.1179,794600.0],["2005-08-10",36.1968,36.4461,35.6572,35.8181,1180600.0],["2005-08-11",35.7771,36.181,35.7676,36.1652,886000.0],["2005-08-12",36.1305,36.2567,35.7298,35.8434,718600.0],["2005-08-15",35.8781,36.4051,35.8055,36.3388,976600.0],["2005-08-16",36.3767,36.4461,36.058,36.058,1116600.0],["2005-08-17",36.1147,36.3325,35.9412,36.2788,876200.0],["2005-08-18",36.2788,36.4997,36.1779,36.2473,1174600.0],["2005-08-19",36.5407,36.6038,36.3577,36.4808,1064200.0],["2005-08-22",36.5407,36.85,36.5092,36.7522,1255000.0],["2005-08-23",36.7553,36.8279,36.5344,36.6449,1271400.0],["2005-08-24",36.2883,36.7143,36.222,36.5565,2032800.0],["2005-08-25",36.5565,36.5976,36.2252,36.3356,1236200.0],["2005-08-26",36.3356,36.4555,36.2189,36.241,1222800.0],["2005-08-29",36.0232,36.3041,35.9286,36.2504,1223400.0],["2005-08-30",36.1936,36.2063,35.7392,36.0327,889000.0],["2005-08-31",35.9822,36.1842,35.5468,36.1589,1308000.0],["2005-09-01",36.1778,36.6196,36.14,36.2346,1276800.0],["2005-09-02",36.2725,36.2725,35.8371,36.0169,1164600.0],["2005-09-06",36.2094,36.6259,36.1147,36.3798,1075400.0],["2005-09-07",36.3514,36.4902,36.2599,36.4303,822000.0],["2005-09-08",36.3987,36.6038,36.2094,36.364,1016000.0],["2005-09-09",36.364,36.7143,36.2252,36.7143,1280200.0],["2005-09-12",36.6354,36.8878,36.525,36.8563,1116800.0],["2005-09-13",36.8689,36.891,36.566,36.607,998200.0],["2005-09-14",36.5912,36.8121,36.3135,36.7679,1605400.0],["2005-09-15",36.8563,36.9194,36.5439,36.667,1370800.0],["2005-09-16",36.7837,36.9509,36.5376,36.9509,2001600.0],["2005-09-19",36.9478,36.9478,36.3514,36.6196,1430800.0],["2005-09-20",36.6827,36.9415,36.5786,36.5786,1131400.0],["2005-09-21",36.6575,36.6922,36.0516,36.3514,2068800.0],["2005-09-22",36.2883,37.2602,36.1842,37.2066,3243800.0],["2005-09-23",37.2507,37.9923,36.9794,37.8471,2948400.0],["2005-09-26",37.9418,38.109,37.3927,37.6736,1666800.0],["2005-09-27",37.6736,37.7588,37.2002,37.4243,1690400.0],["2005-09-28",37.4148,37.8944,37.4148,37.5347,1131600.0],["2005-09-29",37.4748,37.6704,37.1813,37.6294,1427800.0],["2005-09-30",37.7556,37.9449,37.519,37.7241,1136000.0],["2005-10-03",37.7272,37.9954,37.6199,37.7398,1065600.0],["2005-10-04",37.8187,38.5824,37.7682,38.0901,1758400.0],["2005-10-05",38.1787,38.1787,37.2828,37.2828,1118400.0],["2005-10-06",37.2289,37.6405,37.1973,37.517,1416400.0],["2005-10-07",37.5962,37.9065,37.3524,37.8621,1255400.0],["2005-10-10",37.8336,38.1661,37.6943,37.7608,1362400.0],["2005-10-11",37.6912,37.9919,37.6564,37.8052,1631000.0],["2005-10-12",37.7228,38.2136,37.688,37.8147,1401000.0],["2005-10-13",37.5962,37.8811,37.593,37.7197,1292000.0],["2005-10-14",37.7229,38.087,37.6089,38.0173,1254200.0],["2005-10-17",38.1027,38.1027,37.6247,38.0616,1372600.0],["2005-10-18",37.8431,38.0869,37.5392,37.9666,1085800.0],["2005-10-19",38.2452,38.5238,37.2891,38.3275,3403600.0],["2005-10-20",38.3275,38.3275,37.2353,37.3524,1696800.0],["2005-10-21",37.4537,37.5139,36.7604,36.8965,2164000.0],["2005-10-24",37.0738,37.6279,36.8933,37.5424,1642200.0],["2005-10-25",37.3588,37.3936,36.5609,36.8585,1688800.0],["2005-10-26",37.0263,37.2194,36.6211,36.6211,2484800.0],["2005-10-27",36.3298,36.8585,36.1873,36.4596,1965600.0],["2005-10-28",36.7255,36.9757,36.2506,36.9313,1176200.0],["2005-10-31",36.8807,37.0073,36.6179,36.8205,1547400.0],["2005-11-01",36.6781,37.0928,36.6306,36.7382,1017000.0],["2005-11-02",36.7256,36.9788,36.6622,36.8205,938800.0],["2005-11-03",37.0105,37.0137,36.6464,36.773,1628000.0],["2005-11-04",36.773,36.963,36.5894,36.8459,1194400.0],["2005-11-07",37.0105,37.0105,36.6875,36.8838,1062800.0],["2005-11-08",36.6939,37.2321,36.6939,37.1245,1654000.0],["2005-11-09",37.0928,37.3018,36.9345,37.1055,947000.0],["2005-11-10",37.2321,37.5962,37.1181,37.2005,1859600.0],["2005-11-11",37.0422,37.2226,36.6464,36.8364,1739200.0],["2005-11-14",36.7572,36.9408,36.6369,36.7097,1467600.0],["2005-11-15",36.7857,36.9472,36.5609,36.5672,1532000.0],["2005-11-16",36.6464,36.8459,36.4754,36.8395,1085600.0],["2005-11-17",36.963,37.4284,36.8395,37.3904,1507400.0],["2005-11-18",37.7957,37.7957,36.925,37.1086,1557600.0],["2005-11-21",37.0358,37.3429,36.8522,37.0421,1186000.0],["2005-11-22",37.0422,37.1561,36.7002,36.7699,1848400.0],["2005-11-23",36.5419,36.9187,36.5419,36.7762,1426800.0],["2005-11-25",36.7889,36.8047,36.6527,36.6939,529400.0],["2005-11-28",36.7572,36.8205,36.4121,36.4216,1030200.0],["2005-11-29",36.7255,36.9567,36.4849,36.4976,1988000.0],["2005-11-30",36.6464,36.7097,36.124,36.1873,2409400.0],["2005-12-01",36.3298,36.8047,36.2981,36.6464,2381800.0],["2005-12-02",36.5672,36.5672,35.6966,35.9499,3380800.0],["2005-12-05",35.8391,35.8992,35.4781,35.7758,3401000.0],["2005-12-06",35.7884,36.0449,35.608,35.6396,2061000.0],["2005-12-07",35.8866,35.8866,34.9843,35.171,2525200.0],["2005-12-08",35.2502,35.6649,35.1109,35.6649,3994800.0],["2005-12-09",35.6649,35.8549,35.5858,35.7061,1925600.0],["2005-12-12",35.6966,35.6966,34.9779,35.0381,2081000.0],["2005-12-13",35.0381,35.7884,35.0381,35.4877,3264400.0],["2005-12-14",35.3325,35.5256,34.8798,35.3578,2247600.0],["2005-12-15",35.3895,36.4216,35.3895,36.162,3087800.0],["2005-12-16",36.4089,36.6179,36.2127,36.2285,2828400.0],["2005-12-19",36.181,36.3519,35.8865,35.9752,1645600.0],["2005-12-20",35.9657,36.3583,35.9499,36.1525,1394400.0],["2005-12-21",36.1557,36.3615,35.8296,35.8961,1438600.0],["2005-12-22",35.9182,36.4406,35.8644,36.409,1226200.0],["2005-12-23",36.4723,36.5546,36.2506,36.3931,539400.0],["2005-12-27",36.3899,36.7034,36.2506,36.333,990000.0],["2005-12-28",36.2823,36.3773,36.1873,36.3298,537200.0],["2005-12-29",36.3298,36.409,36.2507,36.2507,482400.0],["2005-12-30",36.0607,36.2507,36.0132,36.1082,546800.0],["2006-01-03",36.3931,36.409,35.991,36.409,1769000.0],["2006-01-04",36.4089,36.5324,36.2791,36.4121,1106400.0],["2006-01-05",36.4406,36.5514,35.8866,35.9657,1679600.0],["2006-01-06",36.2823,36.9598,36.0607,36.7794,1435400.0],["2006-01-09",36.7572,36.8743,36.6464,36.7825,1033200.0],["2006-01-10",36.5672,36.811,36.4153,36.6876,1204000.0],["2006-01-11",36.6496,36.868,36.4691,36.4881,1432400.0],["2006-01-12",36.4881,36.8174,36.1968,36.5609,920800.0],["2006-01-13",36.7256,37.134,36.6021,37.1055,1297800.0],["2006-01-17",37.0422,37.1466,36.5673,36.6781,1878600.0],["2006-01-18",36.6781,36.9576,36.6717,36.8941,1095600.0],["2006-01-19",36.8719,36.8846,36.5859,36.8655,1083600.0],["2006-01-20",36.8655,36.8655,36.4652,36.5637,1320000.0],["2006-01-23",36.6939,36.7607,36.265,36.4175,1115000.0],["2006-01-24",36.551,36.856,36.4715,36.7892,2043600.0],["2006-01-25",36.7734,36.7734,36.0713,36.3254,2228200.0],["2006-01-26",36.8687,38.0886,36.8528,37.7646,3835800.0],["2006-01-27",37.9234,37.9234,37.4119,37.647,1233600.0],["2006-01-30",37.3293,37.5231,36.9481,37.2626,1669800.0],["2006-01-31",37.2817,37.3929,36.9418,36.9672,1940000.0],["2006-02-01",36.551,37.2022,36.5446,36.9163,1354000.0],["2006-02-02",36.8687,36.9799,36.3381,36.9513,1926000.0],["2006-02-03",36.6939,37.1991,36.6304,37.1165,1549400.0],["2006-02-06",36.8528,37.3293,36.7416,37.2023,1344600.0],["2006-02-07",37.3929,37.4882,37.0021,37.1387,1995800.0],["2006-02-08",37.4374,37.4374,36.6082,36.9831,1893800.0],["2006-02-09",36.9449,37.4374,36.7257,37.3611,1631600.0],["2006-02-10",37.3293,38.1871,37.288,38.0886,2383600.0],["2006-02-13",38.0251,38.2665,37.8789,38.0982,1728000.0],["2006-02-14",38.3587,38.6478,38.0092,38.3174,1835600.0],["2006-02-15",38.3968,38.4381,37.9774,38.06,1427000.0],["2006-02-16",38.06,38.7399,37.9361,38.7399,2090600.0],["2006-02-17",38.616,38.616,38.2538,38.5461,1221600.0],["2006-02-21",38.759,38.7971,37.7455,37.8059,1654000.0],["2006-02-22",38.0569,38.5048,37.9393,38.1871,2016000.0],["2006-02-23",38.9496,39.1561,38.4953,38.5112,2290400.0],["2006-02-24",38.5112,38.8384,38.4413,38.7272,2200000.0],["2006-02-27",38.9178,39.8106,38.8861,39.6136,2843000.0],["2006-02-28",39.3943,39.531,38.9655,39.1624,2176600.0],["2006-03-01",39.9503,39.9503,39.2863,39.5405,1520600.0],["2006-03-02",39.8391,40.268,39.7629,40.1695,1765200.0],["2006-03-03",39.9217,40.7414,39.8709,40.6048,2223800.0],["2006-03-06",40.3919,40.7033,40.303,40.4015,2343800.0],["2006-03-07",40.0298,40.5412,39.3276,40.2712,3940200.0],["2006-03-08",40.2204,40.3856,40.1251,40.322,1968600.0],["2006-03-09",40.2998,40.6461,40.195,40.3189,1938400.0],["2006-03-10",40.1886,40.3157,39.9027,40.1251,2140200.0],["2006-03-13",40.0297,40.5667,39.9662,40.465,1385200.0],["2006-03-14",40.3475,40.9098,40.3475,40.6937,1212800.0],["2006-03-15",40.6651,41.0782,40.5762,41.0432,1460800.0],["2006-03-16",41.0432,41.2529,40.8844,41.1036,1697600.0],["2006-03-17",41.2974,41.9042,41.2497,41.5102,2354000.0],["2006-03-20",41.6182,41.8978,41.5102,41.6691,1314200.0],["2006-03-21",41.8088,41.9041,41.2719,41.3323,2470000.0],["2006-03-22",41.3323,41.6024,41.2434,41.4753,1443600.0],["2006-03-23",41.65,41.8724,41.3005,41.5706,2084800.0],["2006-03-24",41.4371,41.8311,41.3863,41.704,1908200.0],["2006-03-27",41.542,41.6373,40.9574,41.1989,2155900.0],["2006-03-28",41.3069,41.4213,40.5698,40.6588,1635300.0],["2006-03-29",40.6588,41.237,40.6588,40.9828,1086700.0],["2006-03-30",40.8304,41.1671,40.7859,40.8304,1600000.0],["2006-03-31",40.7478,41.0273,40.5953,40.6524,1325300.0],["2006-04-03",40.8113,41.2688,40.6651,40.7096,1405000.0],["2006-04-04",40.5063,41.3895,40.2077,41.3577,2145900.0],["2006-04-05",41.2238,41.4916,40.7265,41.1282,1730200.0],["2006-04-06",41.2302,41.8296,41.0963,41.4916,1552700.0],["2006-04-07",41.651,42.0464,41.1473,41.4087,1134100.0],["2006-04-10",41.498,41.6574,41.3514,41.5618,1421400.0],["2006-04-11",41.4534,41.8168,41.2047,41.3386,1144600.0],["2006-04-12",41.2685,41.5427,40.6308,40.7647,1349900.0],["2006-04-13",40.5288,41.058,40.5288,40.7392,948200.0],["2006-04-17",40.7775,41.1919,40.7456,40.9688,611400.0],["2006-04-18",41.1601,42.4991,41.0899,42.3716,1825700.0],["2006-04-19",43.6724,44.3929,42.786,44.259,2931200.0],["2006-04-20",43.6851,44.0103,43.3026,43.5704,2382100.0],["2006-04-21",43.4811,43.7106,43.2707,43.2834,1488200.0],["2006-04-24",43.5321,43.8955,43.513,43.6979,1776800.0],["2006-04-25",43.5257,43.717,43.1112,43.5576,1370300.0],["2006-04-26",43.717,43.8382,42.971,43.3791,1375700.0],["2006-04-27",43.3791,44.004,43.2069,43.5385,1389500.0],["2006-04-28",43.1304,43.2898,41.7212,41.8423,2377200.0],["2006-05-01",41.9252,42.6394,41.8806,42.2887,1546100.0],["2006-05-02",42.5947,42.8881,42.2759,42.8498,1667600.0],["2006-05-03",42.7223,43.0411,42.4863,42.6713,1311900.0],["2006-05-04",42.6585,43.5512,42.6394,43.3791,1177200.0],["2006-05-05",43.8446,44.0932,43.6788,43.7744,1066200.0],["2006-05-08",43.9019,44.1315,43.0029,43.226,1215500.0],["2006-05-09",43.0092,43.2834,42.8052,43.2834,913500.0],["2006-05-10",42.8817,43.3599,42.6266,42.7605,1962900.0],["2006-05-11",42.5947,43.0411,42.2887,42.5119,902700.0],["2006-05-12",42.5182,42.5182,41.4534,41.5745,1156000.0],["2006-05-15",41.1282,42.0145,40.3949,41.887,1777700.0],["2006-05-16",41.887,41.887,41.0453,41.2366,1514700.0],["2006-05-17",40.8094,41.0644,39.8975,40.1526,2195600.0],["2006-05-18",40.1526,40.3949,39.9294,40.159,1770700.0],["2006-05-19",40.2036,41.3514,40.1462,41.109,2439100.0],["2006-05-22",41.109,41.7339,40.6499,41.4789,1858500.0],["2006-05-23",41.3195,41.4789,40.0697,40.1717,1934200.0],["2006-05-24",40.1717,40.1717,39.3364,39.7445,2034200.0],["2006-05-25",40.0633,40.4395,39.7445,39.9613,1313400.0],["2006-05-26",40.3311,40.3311,39.8593,39.9804,779100.0],["2006-05-30",40.1079,40.5989,39.7381,40.3502,1488900.0],["2006-05-31",40.4778,40.6181,40.1972,40.5798,1595700.0],["2006-06-01",40.5352,41.2111,40.414,41.1473,1067100.0],["2006-06-02",41.0963,41.447,40.5989,40.854,1133900.0],["2006-06-05",40.701,40.956,40.4905,40.6499,1086000.0],["2006-06-06",40.6499,40.7775,39.8529,40.3375,1314400.0],["2006-06-07",40.6818,41.0389,40.4076,40.465,1423600.0],["2006-06-08",40.3949,40.8285,39.974,40.7775,2278000.0],["2006-06-09",40.7775,41.0006,40.3885,40.4076,1636500.0],["2006-06-12",40.7009,40.7009,39.7891,39.8019,1160400.0],["2006-06-13",39.8019,40.5033,39.7891,39.9166,2273000.0],["2006-06-14",39.6935,40.8731,39.6552,40.803,1420200.0],["2006-06-15",40.8221,41.3896,40.4459,41.3003,1527500.0],["2006-06-16",40.9879,42.3333,40.9815,42.1612,2659100.0],["2006-06-19",42.3907,42.582,41.5809,41.7658,1300600.0],["2006-06-20",41.683,41.8934,41.498,41.5809,758700.0],["2006-06-21",41.7021,42.0336,41.5108,41.7786,1029500.0],["2006-06-22",41.8742,41.8742,41.4853,41.6511,752400.0],["2006-06-23",41.3832,42.193,41.3195,41.702,882800.0],["2006-06-26",41.6383,41.6957,40.9369,41.1792,1482600.0],["2006-06-27",41.243,41.4343,40.8859,40.905,1447700.0],["2006-06-28",40.8412,40.854,40.3821,40.8476,1255600.0],["2006-06-29",41.1027,41.6638,40.9432,41.6574,1442100.0],["2006-06-30",41.8678,41.9571,41.6574,41.7403,1316300.0],["2006-07-03",41.7658,41.8997,41.4278,41.5745,746600.0],["2006-07-05",41.8177,41.9009,41.2738,41.5745,1417700.0],["2006-07-06",41.9137,43.2255,41.9137,42.8735,2095200.0],["2006-07-07",42.7775,42.9631,42.5408,42.5664,1603300.0],["2006-07-10",43.0655,43.0655,42.6496,42.8095,941600.0],["2006-07-11",42.7135,44.0189,42.6815,43.9358,1775400.0],["2006-07-12",43.9294,44.3069,43.7758,44.1533,2036100.0],["2006-07-13",44.0574,44.0574,43.5198,43.8718,2504500.0],["2006-07-14",43.8334,44.0253,43.1359,43.9038,1448100.0],["2006-07-17",43.9806,44.0829,43.1679,43.411,1476800.0],["2006-07-18",43.4175,43.9486,42.9951,43.7374,1789600.0],["2006-07-19",43.8334,44.5053,42.3552,43.507,6291600.0],["2006-07-20",44.2173,44.7101,43.4494,43.4686,3193500.0],["2006-07-21",43.5134,43.6094,43.0399,43.1551,1482300.0],["2006-07-24",43.1167,43.7502,43.1167,43.5198,1123200.0],["2006-07-25",43.1935,44.5053,42.9439,44.3965,1627500.0],["2006-07-26",44.3965,44.3965,43.4622,43.507,1336000.0],["2006-07-27",43.5262,44.0382,43.3471,43.5902,1316200.0],["2006-07-28",42.8735,43.4367,42.56,43.0399,1782700.0],["2006-07-31",43.1359,43.1551,42.6368,42.8863,1295900.0],["2006-08-01",42.8735,42.9631,42.5088,42.8031,1097100.0],["2006-08-02",42.8415,43.1359,42.5536,42.8863,967600.0],["2006-08-03",42.9055,43.6734,42.8479,43.1231,1244800.0],["2006-08-04",43.4174,43.7054,43.2767,43.3599,1642200.0],["2006-08-07",43.3662,43.475,43.2063,43.4174,1203900.0],["2006-08-08",43.5134,43.6414,42.9119,43.0719,1251200.0],["2006-08-09",43.3215,43.4494,42.4576,42.5088,906600.0],["2006-08-10",42.2656,43.347,42.2336,43.0847,1213200.0],["2006-08-11",43.0655,43.3727,42.7967,43.2767,1067300.0],["2006-08-14",43.5134,43.7822,43.1935,43.1935,1238300.0],["2006-08-15",43.6094,44.1149,43.5646,44.0446,1401700.0],["2006-08-16",44.1533,44.7484,44.1341,44.5373,1369700.0],["2006-08-17",44.2813,44.6013,44.019,44.1981,1431200.0],["2006-08-18",44.2045,44.3837,43.6606,43.9998,1166900.0],["2006-08-21",43.9998,44.1085,43.6734,43.955,748800.0],["2006-08-22",43.9934,44.2237,43.3471,43.6222,1033900.0],["2006-08-23",43.8014,43.8334,43.1039,43.1295,782900.0],["2006-08-24",43.2895,43.4494,42.6815,42.7711,1480900.0],["2006-08-25",42.5728,43.2127,42.2976,43.1039,941500.0],["2006-08-28",42.9375,43.3215,42.8607,43.1231,785300.0],["2006-08-29",43.4814,43.8462,43.3215,43.507,886000.0],["2006-08-30",43.3855,43.4494,43.1871,43.2575,636900.0],["2006-08-31",43.2319,43.3791,42.9247,43.2255,1107300.0],["2006-09-01",43.2127,43.7118,42.9247,43.6158,750800.0],["2006-09-05",43.8334,44.4605,43.8334,44.2749,1212200.0],["2006-09-06",44.2365,44.4093,44.0126,44.1917,676500.0],["2006-09-07",44.2813,44.3133,44.0574,44.1405,785900.0],["2006-09-08",44.3133,44.4733,44.0573,44.3901,965800.0],["2006-09-11",44.1597,44.6589,43.9678,44.6269,1004200.0],["2006-09-12",44.5949,44.5949,43.9934,44.3389,940300.0],["2006-09-13",44.2813,44.4669,44.0318,44.2749,858700.0],["2006-09-14",44.0701,45.7531,44.0701,45.3563,2246000.0],["2006-09-15",45.5803,46.3034,45.4331,45.8747,1775100.0],["2006-09-18",45.8747,45.8747,45.0428,45.2412,1078500.0],["2006-09-19",44.9276,45.222,44.774,45.1388,694000.0],["2006-09-20",45.5163,45.8171,45.4331,45.6763,846400.0],["2006-09-21",45.6891,46.2202,45.6187,45.7531,876100.0],["2006-09-22",45.7531,45.7531,44.87,45.1836,1142500.0],["2006-09-25",45.5547,46.041,45.2412,45.5099,1842300.0],["2006-09-26",45.7787,46.3162,45.7275,46.1114,1236800.0],["2006-09-27",46.105,46.5018,45.7211,45.7211,935700.0],["2006-09-28",45.9771,46.6618,45.8043,46.3354,1312900.0],["2006-09-29",46.265,46.4442,45.8043,45.8619,864300.0],["2006-10-02",46.5018,47.1865,46.2266,47.0009,1716600.0],["2006-10-03",47.1353,47.9096,47.1289,47.4424,1780000.0],["2006-10-04",47.7826,48.0651,47.3782,48.0137,2221200.0],["2006-10-05",48.0073,48.1613,47.5194,48.1164,1138500.0],["2006-10-06",48.1164,48.4374,47.712,48.3732,1060600.0],["2006-10-09",48.4245,48.7776,47.6286,48.0266,1460800.0],["2006-10-10",48.2255,48.8739,48.1357,48.6556,1645200.0],["2006-10-11",48.6556,48.8482,48.2897,48.7968,1690500.0],["2006-10-12",48.784,50.055,48.6428,49.8688,2821900.0],["2006-10-13",49.6313,49.7982,48.7968,48.8418,1693200.0],["2006-10-16",49.1049,49.8752,49.0215,49.7918,1498300.0],["2006-10-17",49.5864,49.5928,48.6171,48.8225,1826900.0],["2006-10-18",48.2705,48.6235,47.7056,48.1614,3293000.0],["2006-10-19",46.8583,47.3141,46.0752,46.5053,2881000.0],["2006-10-20",46.2164,46.4282,45.7222,46.3255,2111100.0],["2006-10-23",45.9918,46.7171,45.9725,46.7171,1721100.0],["2006-10-24",46.5053,46.9353,46.4668,46.9353,2131700.0],["2006-10-25",47.1343,47.1664,46.2806,46.6914,2507000.0],["2006-10-26",46.6529,46.6658,45.4847,46.4026,2443200.0],["2006-10-27",46.2742,46.2806,45.4975,45.5168,1622500.0],["2006-10-30",45.2728,46.1073,45.2728,45.8698,1011100.0],["2006-10-31",45.8698,45.9853,45.4654,45.6387,962000.0],["2006-11-01",45.6066,46.2421,45.6066,45.9276,1250400.0],["2006-11-02",45.6194,45.7671,45.3434,45.5296,943400.0],["2006-11-03",45.4975,45.6644,45.0417,45.2728,1014000.0],["2006-11-06",45.2728,45.9533,45.2728,45.857,688400.0],["2006-11-07",45.6387,46.4026,45.5039,46.2164,1263600.0],["2006-11-08",46.21,46.2164,44.9904,45.2472,1917700.0],["2006-11-09",45.2536,45.5553,44.4769,45.1124,2087800.0],["2006-11-10",44.9647,45.1573,44.8877,45.1573,1237400.0],["2006-11-13",45.1252,45.8826,45.0546,45.7671,1227400.0],["2006-11-14",45.6836,46.2164,45.3113,46.1586,1154400.0],["2006-11-15",46.3705,47.5901,46.3063,47.4039,2408400.0],["2006-11-16",47.6286,48.232,47.4296,48.1036,2374400.0],["2006-11-17",48.11,48.232,47.3397,47.4425,1825700.0],["2006-11-20",47.1793,47.2049,46.7235,46.8455,1701000.0],["2006-11-21",46.9418,47.6414,46.9032,47.359,2387900.0],["2006-11-22",47.436,47.5901,47.1664,47.359,1299700.0],["2006-11-24",47.359,47.4809,47.1792,47.2755,548600.0],["2006-11-27",47.2434,47.3333,46.4154,46.5759,1667800.0],["2006-11-28",46.3448,47.2884,46.2934,47.2049,1768600.0],["2006-11-29",47.1857,48.1421,46.9482,48.1357,1986500.0],["2006-11-30",48.1357,48.1421,47.6286,48.0394,2163200.0],["2006-12-01",48.0394,48.1999,47.635,48.0201,1024200.0],["2006-12-04",48.1613,48.5208,48.0972,48.3347,1077000.0],["2006-12-05",48.3282,48.7326,48.2769,48.6299,1022100.0],["2006-12-06",48.7647,48.7647,48.3347,48.3989,1405800.0],["2006-12-07",48.5657,48.6941,47.9367,47.9688,1178700.0],["2006-12-08",47.757,47.9688,47.5195,47.5901,1281600.0],["2006-12-11",47.5965,48.0972,47.513,47.8982,745500.0],["2006-12-12",47.8982,48.0394,47.0573,47.3654,1437500.0],["2006-12-13",47.7377,47.7377,46.685,46.7877,1846900.0],["2006-12-14",47.1792,47.4488,46.9289,47.083,1726300.0],["2006-12-15",47.0766,47.1215,46.4475,46.5502,2570800.0],["2006-12-18",46.8583,47.3397,46.5566,46.7299,1325200.0],["2006-12-19",46.7299,47.834,46.7235,47.6928,1660700.0],["2006-12-20",47.8147,48.1229,47.6928,47.7827,1371400.0],["2006-12-21",47.789,48.1357,47.6735,47.9046,1387300.0],["2006-12-22",47.7891,47.834,47.2435,47.4874,786000.0],["2006-12-26",47.4874,47.7891,47.3718,47.6735,824000.0],["2006-12-27",47.9816,48.1549,47.757,48.0651,721300.0],["2006-12-28",47.9816,48.2384,47.7249,48.0522,834000.0],["2006-12-29",47.9881,48.2962,47.6607,47.7249,550000.0],["2007-01-03",48.1742,48.508,47.4168,47.4681,1785300.0],["2007-01-04",47.5837,47.8918,47.237,47.7698,1357700.0],["2007-01-05",47.7569,47.988,47.5194,47.8789,1497300.0],["2007-01-08",48.8482,50.0871,48.6877,50.0678,2984300.0],["2007-01-09",50.0678,50.5813,49.9073,50.2668,2729600.0],["2007-01-10",50.1641,51.0306,49.9908,50.8958,1589900.0],["2007-01-11",50.9023,51.8073,50.8958,51.679,2029900.0],["2007-01-12",51.48,51.7303,51.0306,51.4094,1721100.0],["2007-01-16",51.4093,51.9614,51.0948,51.1333,2737200.0],["2007-01-17",51.3007,51.5646,51.2557,51.5453,1336700.0],["2007-01-18",52.0797,52.0797,50.6956,50.7664,1756700.0],["2007-01-19",50.9531,51.6483,50.76,51.1977,1601200.0],["2007-01-22",51.114,51.217,50.4703,50.702,1792600.0],["2007-01-23",50.7084,52.3243,50.7084,52.0732,2425900.0],["2007-01-24",50.702,51.4938,49.9617,51.4037,5444600.0],["2007-01-25",51.1784,51.4681,50.0196,50.0518,1980200.0],["2007-01-26",49.9038,50.2707,49.4467,50.245,1927700.0],["2007-01-29",50.245,50.245,49.5626,49.6785,1150800.0],["2007-01-30",49.6785,49.8909,49.421,49.5883,1141100.0],["2007-01-31",49.3759,50.5346,49.3373,50.3093,1219400.0],["2007-02-01",50.2192,50.9917,50.0647,50.9145,1622500.0],["2007-02-02",51.1977,51.3329,50.5282,50.6441,1224900.0],["2007-02-05",50.7922,51.1848,50.451,50.9016,1231100.0],["2007-02-06",51.1462,51.3458,50.8437,51.2235,991100.0],["2007-02-07",51.114,51.1977,50.8887,51.1398,626300.0],["2007-02-08",51.1719,51.1719,50.702,51.011,781800.0],["2007-02-09",50.9531,51.3715,50.908,51.217,1086000.0],["2007-02-12",50.7921,50.9917,50.5346,50.7149,1456500.0],["2007-02-13",50.8565,51.8093,50.702,51.378,2291700.0],["2007-02-14",51.4359,51.5711,51.1848,51.2621,1100000.0],["2007-02-15",51.3071,51.4874,50.8951,51.1719,1192100.0],["2007-02-16",50.9209,51.1655,50.702,51.0174,1901500.0],["2007-02-20",51.0303,51.7513,50.6634,51.0432,5415600.0],["2007-02-21",50.7278,51.1462,50.5347,50.6763,1695800.0],["2007-02-22",50.7922,50.9853,50.5025,50.9724,1263000.0],["2007-02-23",50.6956,50.9209,50.2192,50.8887,1194900.0],["2007-02-26",50.9402,51.2943,50.0583,50.2707,903000.0],["2007-02-27",50.0518,50.0518,47.7987,48.4939,2381100.0],["2007-02-28",48.4167,49.5111,48.1592,49.1699,2551700.0],["2007-03-01",48.2815,49.4596,47.9146,49.1892,1866500.0],["2007-03-02",48.6678,49.2085,48.4682,48.5776,1605500.0],["2007-03-05",47.8953,48.8866,47.8824,48.3652,1345400.0],["2007-03-06",48.7,49.3888,48.4296,49.2407,1807500.0],["2007-03-07",49.0862,49.2986,48.848,48.9446,1737400.0],["2007-03-08",49.3759,49.9102,48.9639,49.6269,1224400.0],["2007-03-09",50.0196,50.0261,49.524,49.775,877800.0],["2007-03-12",49.569,50.805,49.4982,50.7149,1163000.0],["2007-03-13",50.2578,50.4638,49.3501,49.421,1369600.0],["2007-03-14",49.5368,50.0325,48.8287,49.9424,1309100.0],["2007-03-15",49.8008,49.9295,49.4016,49.878,864300.0],["2007-03-16",50.1935,50.4252,49.8072,49.9231,1723800.0],["2007-03-19",50.1098,50.5411,50.0776,50.4188,1180700.0],["2007-03-20",50.3029,50.5347,50.0583,50.4832,967100.0],["2007-03-21",50.3801,50.599,49.8072,50.5604,1456200.0],["2007-03-22",50.554,50.5733,49.6463,49.8394,2397800.0],["2007-03-23",49.9359,50.2964,49.775,49.9746,1528300.0],["2007-03-26",49.8136,50.0583,49.2793,49.9488,1198300.0],["2007-03-27",49.6141,50.1226,49.4209,49.9231,1200600.0],["2007-03-28",49.8329,49.8587,49.157,49.4596,1075000.0],["2007-03-29",49.9746,50.0583,49.1184,49.3437,1095500.0],["2007-03-30",49.4596,49.775,48.7836,49.1828,1544600.0],["2007-04-02",49.2278,49.3759,48.9317,49.0991,1750100.0],["2007-04-03",49.4016,49.9681,49.3501,49.8136,1007200.0],["2007-04-04",49.9295,50.6698,49.7364,50.3802,1577300.0],["2007-04-05",50.1613,50.6763,50.1419,50.2836,896400.0],["2007-04-09",50.3995,50.8565,50.348,50.5475,793600.0],["2007-04-10",50.4638,50.6891,50.3737,50.4638,1065900.0],["2007-04-11",50.4509,50.5737,49.4365,49.5721,1265400.0],["2007-04-12",49.5592,50.1214,49.3395,49.9728,1298100.0],["2007-04-13",50.4574,50.4574,49.3008,49.5721,868800.0],["2007-04-16",49.8177,50.1537,49.6561,49.8694,1167100.0],["2007-04-17",49.8952,49.8952,49.4106,49.6497,797600.0],["2007-04-18",49.598,49.9728,49.3783,49.7854,751100.0],["2007-04-19",50.2635,50.509,49.5851,50.3734,1616000.0],["2007-04-20",50.7546,51.8465,50.7546,51.4007,2686000.0],["2007-04-23",51.3103,51.7238,51.0712,51.1164,1046200.0],["2007-04-24",51.0454,51.8466,51.0454,51.7367,1425700.0],["2007-04-25",52.0146,52.3377,50.7869,51.2974,1536700.0],["2007-04-26",50.7352,51.8789,50.7352,51.11,1783800.0],["2007-04-27",51.1164,52.0469,51.0195,51.866,1297800.0],["2007-04-30",51.6915,51.8724,50.6964,50.7223,1501700.0],["2007-05-01",50.7869,50.9807,50.341,50.7158,952700.0],["2007-05-02",50.8709,51.7949,50.7481,51.5752,1182200.0],["2007-05-03",51.8013,52.286,51.6204,51.9952,1223900.0],["2007-05-04",51.9887,52.1115,51.2069,51.4912,977300.0],["2007-05-07",51.6915,52.6931,51.5752,52.6026,1465600.0],["2007-05-08",52.4087,52.4087,51.3878,51.8983,1141200.0],["2007-05-09",51.4977,52.3635,51.4977,52.0986,945500.0],["2007-05-10",51.8078,51.9306,51.2974,51.3749,1134600.0],["2007-05-11",51.6333,51.853,51.5106,51.7884,575900.0],["2007-05-14",52.0146,52.2278,51.698,51.9241,658100.0],["2007-05-15",52.1761,52.7835,52.0663,52.3053,1089800.0],["2007-05-16",52.3312,52.6284,52.0921,52.5703,849600.0],["2007-05-17",52.4927,52.6866,52.2343,52.3441,781500.0],["2007-05-18",52.5056,52.6284,52.0081,52.5056,1306900.0],["2007-05-21",52.5121,53.2487,52.2407,52.9579,1781900.0],["2007-05-22",52.7964,52.8481,52.0146,52.0533,1167300.0],["2007-05-23",52.0598,52.0598,51.4201,51.5688,1464100.0],["2007-05-24",51.8013,52.1244,50.6706,50.7934,2104000.0],["2007-05-25",51.0454,51.6592,50.8515,50.9549,1303600.0],["2007-05-29",51.3555,51.9047,51.1229,51.8143,2575400.0],["2007-05-30",51.2844,51.5817,50.8644,51.3361,2976800.0],["2007-05-31",51.4653,52.1373,51.4653,51.8465,3021200.0],["2007-06-01",51.8466,52.2924,51.4266,51.614,1515300.0],["2007-06-04",51.614,51.614,51.1875,51.3684,1603600.0],["2007-06-05",51.6721,51.6721,50.8968,51.0131,1547700.0],["2007-06-06",50.8386,51.2263,50.6641,51.0001,1399100.0],["2007-06-07",51.53,52.3829,51.446,51.446,3417600.0],["2007-06-08",51.3361,52.0921,51.2069,52.0663,1846200.0],["2007-06-11",51.95,52.0598,51.3878,51.8918,1297500.0],["2007-06-12",51.601,51.7626,51.2004,51.2004,1824800.0],["2007-06-13",51.3232,51.8853,51.097,51.8143,2557600.0],["2007-06-14",51.782,52.2278,51.5623,51.7173,1549800.0],["2007-06-15",52.3312,52.5638,51.8207,51.853,2894900.0],["2007-06-18",51.9435,52.1309,51.3361,51.4072,1223400.0],["2007-06-19",51.4007,52.105,51.4007,51.9241,1923600.0],["2007-06-20",52.3376,52.525,51.3555,51.3555,1437200.0],["2007-06-21",51.2134,51.2263,50.4445,50.9808,2045600.0],["2007-06-22",50.9872,50.9872,50.1085,50.4122,2382500.0],["2007-06-25",50.929,51.181,50.3798,50.7675,1875200.0],["2007-06-26",50.7287,50.7675,50.1278,50.3927,1213600.0],["2007-06-27",50.0438,50.7546,49.9598,50.677,1622400.0],["2007-06-28",50.6835,51.4072,50.3798,51.0454,1490100.0],["2007-06-29",51.1746,51.4007,50.1343,50.5414,2182400.0],["2007-07-02",50.8127,50.858,49.9792,50.522,3471800.0],["2007-07-03",51.0084,51.2159,50.6322,50.8981,1079500.0],["2007-07-05",50.7555,51.2419,50.7555,51.2094,1422100.0],["2007-07-06",51.4624,51.871,51.19,51.7218,1436900.0],["2007-07-09",51.7218,51.7737,51.3651,51.5856,1354300.0],["2007-07-10",50.989,51.3586,50.4831,50.4961,1549200.0],["2007-07-11",50.8917,51.2873,50.736,51.177,2616000.0],["2007-07-12",51.1446,51.7737,50.9306,51.7737,1508500.0],["2007-07-13",51.5402,52.0915,51.5272,51.871,1110300.0],["2007-07-16",51.4689,51.858,51.0603,51.7218,1381900.0],["2007-07-17",51.6245,52.4806,51.5143,52.3574,2052200.0],["2007-07-18",51.9099,52.2666,51.2873,51.6829,2950200.0],["2007-07-19",52.2082,52.7789,52.0461,52.3703,2497000.0],["2007-07-20",51.2224,52.766,51.1446,52.3055,2685700.0],["2007-07-23",52.6817,53.0708,52.4676,52.6622,1312900.0],["2007-07-24",53.1681,53.1681,52.0785,52.0785,2229000.0],["2007-07-25",53.4988,54.5365,52.7011,53.888,3977200.0],["2007-07-26",53.2589,53.7972,51.6634,52.299,3225800.0],["2007-07-27",52.4741,52.8178,51.4494,51.4494,2183700.0],["2007-07-30",51.2419,51.9942,50.9695,51.5662,2340500.0],["2007-07-31",51.7737,51.8904,50.5933,50.95,4004000.0],["2007-08-01",50.5933,51.3716,50.522,50.8852,2841700.0],["2007-08-02",50.8203,52.2212,50.7555,52.0915,2574600.0],["2007-08-03",52.2601,52.5325,51.4299,51.5467,2283800.0],["2007-08-06",51.9553,52.1434,51.5662,51.8256,2980000.0],["2007-08-07",51.391,51.7218,49.9383,50.7425,3486600.0],["2007-08-08",50.522,50.8397,49.9642,50.8008,3787500.0],["2007-08-09",50.068,50.2755,47.3116,48.1483,5635100.0],["2007-08-10",47.3116,51.6439,45.794,50.1393,5590100.0],["2007-08-13",51.4883,51.5856,50.2171,50.4766,2657400.0],["2007-08-14",50.3858,50.3858,48.9655,49.0044,2073300.0],["2007-08-15",49.2249,49.6983,48.7579,48.8228,2374500.0],["2007-08-16",48.3429,49.2962,47.4608,49.1146,3155200.0],["2007-08-17",50.5674,51.1381,49.2897,50.2496,2801200.0],["2007-08-20",50.3923,50.3923,49.4713,50.2626,1290400.0],["2007-08-21",49.8994,50.8268,49.64,50.3923,1298100.0],["2007-08-22",50.5609,50.9111,50.2366,50.6971,1633600.0],["2007-08-23",50.8139,50.8139,50.0226,50.3728,915700.0],["2007-08-24",50.4571,51.404,50.4377,51.3651,1065300.0],["2007-08-27",51.4365,51.871,51.1316,51.5402,913500.0],["2007-08-28",51.3327,51.3327,49.4065,49.5167,1905400.0],["2007-08-29",49.4908,50.749,49.4908,50.749,1375500.0],["2007-08-30",50.1718,51.0992,50.0096,50.6452,1016900.0],["2007-08-31",51.2289,51.7218,50.8203,50.95,1286300.0],["2007-09-04",50.9305,51.4948,50.3922,51.4364,1080200.0],["2007-09-05",49.6918,51.1705,49.6918,50.5025,1087800.0],["2007-09-06",50.3469,51.1511,50.1977,51.1381,882100.0],["2007-09-07",50.4247,51.2808,50.3534,50.6776,1665600.0],["2007-09-10",51.2678,51.4235,50.1718,51.0408,1152600.0],["2007-09-11",51.2808,51.8126,50.8722,51.5791,1468000.0],["2007-09-12",51.4624,52.2471,51.4624,51.9358,1494900.0],["2007-09-13",52.3833,52.8503,52.059,52.4417,1340800.0],["2007-09-14",51.9942,52.8568,51.9942,52.6103,2154900.0],["2007-09-17",52.4222,52.5001,51.9034,52.1952,1025900.0],["2007-09-18",52.3509,53.1745,52.0525,53.1097,1401800.0],["2007-09-19",53.2005,54.1085,53.1875,53.8296,1438500.0],["2007-09-20",53.9658,54.2122,53.5312,53.9723,1161100.0],["2007-09-21",54.5949,55.0618,53.8036,53.8036,2865900.0],["2007-09-24",53.6155,54.1344,52.9216,53.0124,1536200.0],["2007-09-25",52.954,54.6921,52.954,54.6727,1854500.0],["2007-09-26",54.5495,55.2694,54.3809,54.7181,1617500.0],["2007-09-27",55.1526,55.185,54.316,54.9905,1050200.0],["2007-09-28",55.1137,55.5807,54.3679,54.783,1566600.0],["2007-10-01",54.7375,55.8466,54.5884,54.8089,1940600.0],["2007-10-02",55.3926,55.8336,53.9204,54.0566,2438000.0],["2007-10-03",53.8874,54.2844,53.6336,54.1933,1276000.0],["2007-10-04",54.5122,54.818,54.3039,54.5382,763800.0],["2007-10-05",54.9677,55.1564,54.5447,54.7074,1010500.0],["2007-10-08",54.8505,56.3995,54.8505,55.9049,1405500.0],["2007-10-09",56.1392,56.9787,56.022,56.7314,1387700.0],["2007-10-10",56.777,56.9201,55.5534,55.9569,1440100.0],["2007-10-11",56.2954,57.2651,56.0741,56.6273,1657400.0],["2007-10-12",56.8941,58.046,56.4646,57.9289,1603900.0],["2007-10-15",58.1762,59.1915,57.597,57.8899,2100700.0],["2007-10-16",57.8638,57.968,57.0308,57.3887,1260300.0],["2007-10-17",57.9615,57.9615,56.3344,56.8225,1487700.0],["2007-10-18",56.7509,57.3497,56.6533,57.1024,889700.0],["2007-10-19",56.8095,56.9006,55.625,55.625,1718300.0],["2007-10-22",55.1174,55.9439,54.8571,55.9309,1121100.0],["2007-10-23",56.4711,57.0438,55.8268,56.6858,1140600.0],["2007-10-24",57.2716,58.5732,56.8225,58.5732,3466200.0],["2007-10-25",58.827,59.2045,58.3845,58.8205,2783300.0],["2007-10-26",59.7186,59.7967,59.0548,59.3737,1542200.0],["2007-10-29",59.0548,59.224,58.5146,58.8661,1768300.0],["2007-10-30",58.391,59.1785,58.2673,58.5602,1580400.0],["2007-10-31",59.0548,59.198,58.3455,59.198,1422500.0],["2007-11-01",58.4886,59.224,58.3129,58.5212,2227900.0],["2007-11-02",58.7034,58.9637,57.7402,58.6578,1552700.0],["2007-11-05",59.2241,60.1287,58.2023,59.7772,2031000.0],["2007-11-06",59.8228,60.8967,59.5234,60.8641,2331100.0],["2007-11-07",60.7014,60.7014,58.814,58.8726,1992500.0],["2007-11-08",59.159,59.6341,58.1242,59.185,2625800.0],["2007-11-09",58.5212,58.8466,57.3041,57.4278,2387800.0],["2007-11-12",57.3302,58.02,56.2173,56.4646,2010400.0],["2007-11-13",56.8225,57.6426,56.4841,57.4929,2857600.0],["2007-11-14",57.7857,58.3715,57.4603,57.584,2051000.0],["2007-11-15",57.4668,57.994,57.1479,57.2781,1716100.0],["2007-11-16",57.7792,58.4105,57.3562,58.4105,2377800.0],["2007-11-19",57.994,58.4496,56.8291,57.5645,1961600.0],["2007-11-20",57.7727,58.7685,56.8225,57.571,1871900.0],["2007-11-21",56.9852,57.4798,56.4841,56.4841,1215900.0],["2007-11-23",56.7444,57.597,56.7444,57.597,669700.0],["2007-11-26",57.597,58.5146,56.6989,56.816,1591000.0],["2007-11-27",56.9983,57.6556,56.8941,57.4213,2161700.0],["2007-11-28",57.7402,58.8921,57.4603,58.5862,1904400.0],["2007-11-29",58.5081,58.5081,57.584,57.7792,1847900.0],["2007-11-30",58.5862,58.5862,57.3171,57.7792,1921400.0],["2007-12-03",57.994,58.4821,57.8052,57.9289,1493800.0],["2007-12-04",57.9159,58.9767,57.8638,58.4821,1715500.0],["2007-12-05",59.0223,60.2914,58.7294,60.1547,2376700.0],["2007-12-06",60.1352,61.0789,59.9139,60.5712,2607700.0],["2007-12-07",60.5647,61.5344,60.376,60.9682,1672600.0],["2007-12-10",61.0008,61.5019,60.9161,61.1765,1433100.0],["2007-12-11",61.1504,61.1504,59.2631,59.4128,1785300.0],["2007-12-12",60.6493,60.773,59.1915,59.6666,1942000.0],["2007-12-13",59.2566,60.5582,59.2566,60.3695,1433600.0],["2007-12-14",59.8358,60.415,59.5104,59.5104,1244700.0],["2007-12-17",59.3737,59.6731,58.1957,58.3129,1310700.0],["2007-12-18",58.5081,58.5081,56.7509,57.4538,2665800.0],["2007-12-19",57.9615,57.9615,56.8225,57.3497,1494800.0],["2007-12-20",57.8118,57.9419,57.187,57.5384,1249000.0],["2007-12-21",58.0851,58.2869,57.6491,58.0786,2189100.0],["2007-12-24",57.8899,59.3412,57.8899,59.0353,482900.0],["2007-12-26",59.0743,59.1004,58.3715,58.8531,665100.0],["2007-12-27",58.6058,58.9898,57.8248,58.0656,966200.0],["2007-12-28",58.6188,58.6383,57.8703,57.9549,836900.0],["2007-12-31",57.3757,58.2673,57.3757,57.9159,825500.0],["2008-01-02",57.7597,58.2023,56.5687,56.9072,1031000.0],["2008-01-03",57.2,57.9549,57.0308,57.597,1363300.0],["2008-01-04",57.3367,57.4278,55.8788,55.9699,1730700.0],["2008-01-07",56.4125,56.4255,55.3582,55.9114,2181800.0],["2008-01-08",56.0741,56.7835,55.4623,55.7291,2507100.0],["2008-01-09",55.5209,57.9484,55.2215,57.8769,2667100.0],["2008-01-10",57.5905,58.4951,57.4343,57.8118,2214600.0],["2008-01-11",57.3952,57.4083,56.009,56.3344,1933100.0],["2008-01-14",57.0178,57.0698,56.0676,56.2303,2289100.0],["2008-01-15",55.6446,56.7379,55.2541,55.5274,2071600.0],["2008-01-16",55.3511,55.8082,54.6066,54.8352,2270800.0],["2008-01-17",54.9658,55.8996,52.4973,52.7585,3062100.0],["2008-01-18",53.2222,54.8025,52.4777,52.7651,2635900.0],["2008-01-22",51.4133,52.3537,48.331,51.4917,3367300.0],["2008-01-23",48.9775,51.6223,48.9775,51.6223,3354800.0],["2008-01-24",52.4516,54.7634,52.1186,54.2475,3768800.0],["2008-01-25",54.8744,54.8744,52.8173,52.9806,3197700.0],["2008-01-28",52.948,54.1887,52.948,54.0712,2374400.0],["2008-01-29",54.2997,54.7242,54.0973,54.4107,1659100.0],["2008-01-30",54.156,55.8474,54.156,54.6654,1594400.0],["2008-01-31",54.4042,55.5601,53.8687,55.2009,2351700.0],["2008-02-01",55.4425,55.8996,54.9136,55.7298,1510600.0],["2008-02-04",55.7429,55.7429,55.1552,55.4295,1156900.0],["2008-02-05",54.574,54.8482,54.0515,54.156,1950600.0],["2008-02-06",54.4238,54.8548,54.0972,54.1952,1840300.0],["2008-02-07",53.7903,54.5283,53.6532,54.4956,2260300.0],["2008-02-08",54.1234,54.7699,53.6989,54.4434,1562800.0],["2008-02-11",54.5348,54.7177,54.032,54.3977,1593000.0],["2008-02-12",54.6262,55.2858,54.156,54.8809,2813700.0],["2008-02-13",55.3184,55.3184,54.2866,54.9527,2316400.0],["2008-02-14",54.8548,55.325,54.1299,54.4173,1957700.0],["2008-02-15",54.3846,54.7307,53.823,54.4826,1753500.0],["2008-02-19",54.9985,55.2727,54.5022,54.8091,1420800.0],["2008-02-20",54.4434,55.1421,54.0058,54.9593,1490700.0],["2008-02-21",54.6916,55.1552,53.9732,54.0712,1919600.0],["2008-02-22",54.1887,54.6981,53.934,54.6262,1888100.0],["2008-02-25",54.7372,55.1813,54.143,54.8091,2565700.0],["2008-02-26",54.476,54.7176,54.143,54.5021,1962400.0],["2008-02-27",54.0712,55.3446,54.0712,54.4434,1628500.0],["2008-02-28",54.1626,54.4956,53.9993,54.2018,1186800.0],["2008-02-29",53.712,54.0189,53.3202,53.4508,1908400.0],["2008-03-03",53.0655,53.8622,52.9284,53.3855,2492300.0],["2008-03-04",53.0002,54.2017,52.9283,53.9471,2589300.0],["2008-03-05",54.1103,54.6066,53.5095,54.5413,2382800.0],["2008-03-06",54.3846,55.0376,54.0124,54.3454,2314500.0],["2008-03-07",54.0385,54.9919,53.8948,54.0777,2121100.0],["2008-03-10",54.2344,54.2997,53.392,53.4051,1910200.0],["2008-03-11",54.5021,54.7372,53.5487,54.4173,1945000.0],["2008-03-12",54.6458,55.5078,54.6197,55.2596,1885200.0],["2008-03-13",54.7633,56.2719,54.4107,56.2261,3220800.0],["2008-03-14",56.5266,56.7486,54.5152,55.1095,2440500.0],["2008-03-17",54.1495,55.5144,54.1495,55.0376,2191900.0],["2008-03-18",56.1217,56.1543,55.005,55.7364,2567600.0],["2008-03-19",56.3698,57.1404,55.5339,55.5339,2106600.0],["2008-03-20",55.9715,56.0955,55.2401,55.9388,1895600.0],["2008-03-24",56.4155,56.4808,55.2988,55.7429,1704500.0],["2008-03-25",55.7037,56.1609,55.2923,55.5144,1959400.0],["2008-03-26",55.3184,55.5078,54.7438,54.8809,1594200.0],["2008-03-27",54.894,54.907,54.2736,54.2801,1367600.0],["2008-03-28",54.5609,55.1291,54.3128,54.4369,1321300.0],["2008-03-31",54.4369,54.7111,53.9863,54.4434,2109500.0],["2008-04-01",54.7634,56.4155,54.7438,56.0955,1910800.0],["2008-04-02",56.2588,56.4874,55.2009,55.7951,2036700.0],["2008-04-03",55.5078,55.8931,55.1552,55.2793,2120200.0],["2008-04-04",55.5078,56.1608,55.0115,55.7821,1374000.0],["2008-04-07",56.076,56.4155,55.6319,55.8409,1513700.0],["2008-04-08",55.4817,55.6188,54.9984,55.3772,1442600.0],["2008-04-09",55.7444,56.0329,55.3116,55.7182,1853900.0],["2008-04-10",55.6133,55.928,55.2985,55.5805,1415400.0],["2008-04-11",55.0297,55.469,54.7871,54.8526,1162700.0],["2008-04-14",55.0428,55.3051,54.8264,55.0165,1316900.0],["2008-04-15",55.2592,55.351,54.0788,54.3608,2068600.0],["2008-04-16",54.9182,56.4461,54.669,56.4133,2433900.0],["2008-04-17",56.2231,56.728,56.0264,56.5313,1922500.0],["2008-04-18",57.1674,58.8068,57.1608,58.3477,2415200.0],["2008-04-21",58.3018,58.4067,57.3707,57.7117,2002900.0],["2008-04-22",57.692,57.8953,57.2854,57.7117,1773800.0],["2008-04-23",59.528,59.528,56.492,57.5018,3192800.0],["2008-04-24",57.7706,58.3739,57.2067,58.1641,2173700.0],["2008-04-25",58.5576,59.7904,58.0199,59.6199,1735000.0],["2008-04-28",59.3117,59.9346,59.0756,59.1674,1329800.0],["2008-04-29",59.0166,59.5543,58.6887,59.2461,1200900.0],["2008-04-30",59.2461,60.1641,58.9248,59.292,1458800.0],["2008-05-01",59.3247,59.6002,58.9641,59.351,1873400.0],["2008-05-02",59.7707,59.8821,59.1674,59.469,1520000.0],["2008-05-05",59.3444,59.6658,58.8985,59.2198,1284100.0],["2008-05-06",58.8658,59.2854,58.7215,59.1215,2164000.0],["2008-05-07",59.0363,59.4428,58.8068,58.8068,2097000.0],["2008-05-08",58.9116,60.1248,58.8854,59.9739,1846400.0],["2008-05-09",58.8199,59.8887,58.8199,59.6199,2143300.0],["2008-05-12",59.8166,60.7936,59.5018,60.7215,2404400.0],["2008-05-13",60.7543,61.1477,60.4592,60.9248,1890700.0],["2008-05-14",61.1477,61.81,60.9248,61.1412,2248200.0],["2008-05-15",60.9903,61.4953,60.5313,61.1346,1680200.0],["2008-05-16",61.1346,61.1936,59.8953,60.9379,2270300.0],["2008-05-19",60.8395,62.3805,60.8199,62.033,2074600.0],["2008-05-20",61.574,62.033,61.2133,61.4559,1538300.0],["2008-05-21",61.469,61.8953,59.9215,60.092,1866800.0],["2008-05-22",60.328,60.4657,59.7444,59.9936,1140400.0],["2008-05-23",59.6723,59.8756,59.1805,59.2592,1119800.0],["2008-05-27",59.3969,59.6067,58.9182,59.3772,1074500.0],["2008-05-28",59.41,60.4526,59.41,60.3936,1480400.0],["2008-05-29",60.1707,60.6953,59.4297,60.2297,1888600.0],["2008-05-30",60.3281,60.9117,59.9084,60.4264,1683100.0],["2008-06-02",60.1641,60.6297,59.5018,59.8887,1774600.0],["2008-06-03",59.9805,60.3674,58.4985,58.9051,1937200.0],["2008-06-04",58.8526,59.0822,57.9149,58.1707,1801300.0],["2008-06-05",58.1707,58.833,57.7247,58.7805,2238600.0],["2008-06-06",58.4067,58.5772,56.728,56.8198,2326600.0],["2008-06-09",56.8198,57.0362,55.9018,56.4788,2939400.0],["2008-06-10",56.0002,56.8133,56.0002,56.3871,2120100.0],["2008-06-11",56.0657,56.5969,55.6723,55.9543,2201300.0],["2008-06-12",56.374,56.9576,56.0199,56.2035,1817500.0],["2008-06-13",56.4592,57.292,56.3149,56.6887,1324900.0],["2008-06-16",56.3936,56.9772,56.2034,56.4592,1795100.0],["2008-06-17",56.6362,56.6362,55.9215,55.9674,1570400.0],["2008-06-18",56.0985,57.2133,55.5543,56.0526,1662900.0],["2008-06-19",55.9871,57.4428,55.7707,57.4362,1965600.0],["2008-06-20",57.3444,57.4297,55.7051,56.0658,2804200.0],["2008-06-23",56.4067,57.4231,56.1969,57.2133,1953500.0],["2008-06-24",57.2789,57.5412,56.4198,56.9248,1738500.0],["2008-06-25",57.292,57.8297,56.2821,56.4264,2465800.0],["2008-06-26",56.1838,56.3936,54.3739,54.387,3306700.0],["2008-06-27",54.4723,54.9313,54.0985,54.61,2827000.0],["2008-06-30",54.6166,55.7641,54.1706,55.2133,3045800.0],["2008-07-01",54.7062,55.3581,54.3309,55.0552,2323100.0],["2008-07-02",55.3581,55.5754,53.8766,53.9029,1575500.0],["2008-07-03",54.6338,55.1211,54.0609,54.7984,1248100.0],["2008-07-07",54.9236,55.2726,53.679,53.8568,2758200.0],["2008-07-08",53.5473,55.075,53.4222,55.075,2559100.0],["2008-07-09",55.0947,55.4042,53.9029,53.9095,2318600.0],["2008-07-10",53.7514,54.5745,53.0271,53.791,3265700.0],["2008-07-11",53.2445,53.9029,52.9416,53.3696,1988400.0],["2008-07-14",53.6658,54.2651,53.3366,53.791,1806200.0],["2008-07-15",53.6264,53.9556,53.0008,53.6922,2788800.0],["2008-07-16",53.5276,54.3309,52.8428,54.107,1648800.0],["2008-07-17",54.2848,54.2848,52.9679,53.4749,2833200.0],["2008-07-18",53.521,54.1531,53.3366,54.0412,1994100.0],["2008-07-21",54.1531,54.1531,53.06,54.0083,1530500.0],["2008-07-22",53.9885,55.0552,53.8041,54.9499,1995200.0],["2008-07-23",56.0166,58.8744,55.1014,58.7822,5949600.0],["2008-07-24",58.5386,59.3683,56.8924,57.327,3441000.0],["2008-07-25",57.8537,58.8349,57.5574,58.7295,2151400.0],["2008-07-28",58.3213,59.0588,57.8208,57.8867,2277500.0],["2008-07-29",57.8801,59.5988,57.6826,59.2234,2617700.0],["2008-07-30",59.4078,59.4605,58.4135,59.263,2459400.0],["2008-07-31",58.9271,60.4021,58.5518,58.6966,2445000.0],["2008-08-01",58.6044,59.3222,57.9262,58.9864,2103800.0],["2008-08-04",58.8086,59.3024,58.2884,58.6505,1339800.0],["2008-08-05",59.2234,59.8094,58.6373,59.7831,1965200.0],["2008-08-06",59.6843,60.1519,59.2629,59.9082,1562700.0],["2008-08-07",59.5922,59.8226,59.0522,59.4407,1712100.0],["2008-08-08",59.2629,61.3898,59.2431,61.1132,2489400.0],["2008-08-11",60.8828,62.101,60.6787,61.8442,2239300.0],["2008-08-12",61.9495,62.1602,61.3437,62.0614,2665800.0],["2008-08-13",61.3635,61.9232,60.5009,61.5412,2641600.0],["2008-08-14",60.0465,61.3898,59.0061,60.8827,3920700.0],["2008-08-15",59.928,62.0219,59.928,61.5083,2659200.0],["2008-08-18",61.7783,61.7783,60.3362,60.7379,1852400.0],["2008-08-19",60.4218,61.37,59.9016,60.5733,2958700.0],["2008-08-20",60.8169,61.0342,59.5724,60.0926,2244000.0],["2008-08-21",59.6712,60.547,59.3222,60.4284,2642000.0],["2008-08-22",60.6325,60.7116,59.7304,60.5799,2157900.0],["2008-08-25",60.3757,60.7708,59.4868,60.0004,2241600.0],["2008-08-26",59.8687,60.7906,59.388,60.7182,1572600.0],["2008-08-27",60.705,61.0671,59.8029,60.784,1383500.0],["2008-08-28",60.942,62.1668,60.7511,61.9034,2107300.0],["2008-08-29",61.8046,61.9363,60.7379,60.7774,1696600.0],["2008-09-02",61.2581,61.8639,60.7774,60.9486,2072500.0],["2008-09-03",60.7511,61.2779,59.5527,60.0333,2441700.0],["2008-09-04",59.4473,59.6251,55.2989,56.1615,7363700.0],["2008-09-05",56.4315,56.9846,55.8849,56.3919,2891000.0],["2008-09-08",57.6035,57.9854,56.1483,56.7673,3860000.0],["2008-09-09",56.7607,57.2809,55.6479,55.6742,3643100.0],["2008-09-10",55.9706,56.3393,54.5482,54.6668,4442500.0],["2008-09-11",54.456,55.8651,54.377,55.8191,4227800.0],["2008-09-12",55.3121,56.3327,55.0223,55.9244,2286000.0],["2008-09-15",54.8313,55.9771,54.6601,55.2528,3728000.0],["2008-09-16",54.4494,56.4249,54.3112,56.0298,3858000.0],["2008-09-17",55.6413,55.6742,53.9951,54.1795,3333200.0],["2008-09-18",54.6206,55.6084,52.2501,55.2067,4890400.0],["2008-09-19",55.3976,56.8792,53.5934,54.2519,4054500.0],["2008-09-22",54.568,54.568,53.1522,53.5078,2560900.0],["2008-09-23",53.5605,53.7515,52.4543,52.6189,1969500.0],["2008-09-24",52.204,52.5464,50.5381,51.1834,4669000.0],["2008-09-25",51.3612,52.2303,50.4195,50.5315,4666100.0],["2008-09-26",49.3331,49.8796,48.1478,49.3331,6140000.0],["2008-09-29",48.7273,49.287,46.0934,47.0152,5568500.0],["2008-09-30",47.4169,48.6417,46.9099,48.4771,3799700.0],["2008-10-01",48.1149,48.4771,47.1864,47.4103,4427300.0],["2008-10-02",47.1733,47.654,45.8234,46.2646,5522600.0],["2008-10-03",46.7124,47.2589,44.7106,44.9081,4832100.0],["2008-10-06",44.0982,44.3682,42.0701,43.4068,4804500.0],["2008-10-07",44.0982,44.7369,42.8339,42.8339,4342000.0],["2008-10-08",42.1984,44.8266,42.1388,43.4033,5485700.0],["2008-10-09",43.7144,43.9528,40.3314,40.3314,4136700.0],["2008-10-10",38.6896,40.0865,36.5048,37.9944,7376900.0],["2008-10-13",39.2126,40.6558,37.8024,40.4506,3560300.0],["2008-10-14",41.9865,42.8803,40.0269,40.7088,4358100.0],["2008-10-15",40.4903,40.6359,37.0742,37.3125,3178700.0],["2008-10-16",37.3125,39.8746,36.0149,39.6164,4299000.0],["2008-10-17",38.7955,40.5168,36.763,37.8157,4081700.0],["2008-10-20",38.2195,39.9209,37.8223,39.9209,2434900.0],["2008-10-21",39.5502,39.7952,36.4916,36.7299,4293400.0],["2008-10-22",37.2132,38.3056,36.048,37.3986,5401600.0],["2008-10-23",37.3258,38.6167,35.2999,37.7097,3508000.0],["2008-10-24",35.3595,37.4184,34.3598,36.2135,3344800.0],["2008-10-27",35.6707,36.6108,34.5253,34.6048,3443400.0],["2008-10-28",35.2668,38.7359,34.4988,38.6631,2799200.0],["2008-10-29",38.5638,40.2387,38.0143,38.5572,3859200.0],["2008-10-30",39.6892,40.5896,38.6234,40.1924,2901000.0],["2008-10-31",40.1924,40.7948,39.3052,39.9342,2807300.0],["2008-11-03",39.7753,40.5631,39.3516,40.3976,2367800.0],["2008-11-04",41.3245,42.2778,40.9339,42.2182,2575300.0],["2008-11-05",41.5694,42.152,40.8743,41.1192,3462700.0],["2008-11-06",41.2781,41.4502,39.7289,40.007,4969600.0],["2008-11-07",40.2056,41.2384,39.815,40.669,3006800.0],["2008-11-10",41.3245,41.9799,39.8547,40.338,2092300.0],["2008-11-11",39.8746,40.1659,38.6366,39.2523,2500200.0],["2008-11-12",38.6167,38.961,37.7495,38.1003,4072300.0],["2008-11-13",38.246,39.1993,34.6445,37.2066,7874400.0],["2008-11-14",36.6108,38.8948,36.4452,36.7498,3496800.0],["2008-11-17",36.7696,36.9418,35.1145,35.4257,3583700.0],["2008-11-18",35.5316,35.7501,34.1215,35.2469,4443000.0],["2008-11-19",35.2469,36.1539,32.526,32.6054,4604800.0],["2008-11-20",32.2214,34.3598,31.8044,32.3075,5713900.0],["2008-11-21",33.0093,34.618,32.0162,34.3929,4750100.0],["2008-11-24",34.8895,35.0814,33.102,33.241,4720200.0],["2008-11-25",33.7243,34.5187,32.1751,32.8438,4567500.0],["2008-11-26",32.4598,33.3005,31.6521,33.2211,3338000.0],["2008-11-28",32.8504,34.2075,32.8305,34.2075,1057300.0],["2008-12-01",33.4462,33.5919,32.0625,32.1354,3237900.0],["2008-12-02",32.3869,33.6912,32.1221,33.1748,3036200.0],["2008-12-03",32.6716,34.287,32.4664,34.1943,3466700.0],["2008-12-04",33.9096,34.9159,32.5922,33.0689,3253600.0],["2008-12-05",32.5458,34.1943,31.8838,34.095,3008400.0],["2008-12-08",34.234,36.4055,34.234,35.9024,3716200.0],["2008-12-09",36.0613,36.485,35.2205,35.9156,2707800.0],["2008-12-10",36.5115,36.7564,35.5714,35.9421,2772800.0],["2008-12-11",35.6773,36.4452,35.2337,35.6243,2478400.0],["2008-12-12",35.1344,35.472,34.5518,35.2734,2875600.0],["2008-12-15",35.6044,35.6044,34.6511,35.1609,2718000.0],["2008-12-16",35.3463,37.339,35.1278,37.2993,2450700.0],["2008-12-17",37.5244,37.5244,36.1804,36.7365,1991900.0],["2008-12-18",37.3522,38.193,36.7696,36.9881,3111300.0],["2008-12-19",37.3456,38.3188,36.7233,36.9815,3693400.0],["2008-12-22",37.0742,37.2794,35.9222,36.7299,2353200.0],["2008-12-23",36.6041,37.531,36.101,36.2334,1761900.0],["2008-12-24",36.2069,36.7233,36.2069,36.5843,512000.0],["2008-12-26",36.7498,37.094,36.5975,37.0146,707100.0],["2008-12-29",37.0345,37.1205,35.7236,36.101,1830200.0],["2008-12-30",36.3526,37.4184,36.2797,37.3456,1364300.0],["2008-12-31",37.4913,38.5373,37.3456,38.1268,1626700.0],["2009-01-02",38.2394,39.6363,37.862,39.5634,1649100.0],["2009-01-05",39.3118,39.8415,38.9874,39.5502,1467200.0],["2009-01-06",40.6889,40.6889,39.5502,40.5366,2256400.0],["2009-01-07",40.1659,40.1659,38.6366,38.9478,1751200.0],["2009-01-08",38.7094,39.239,38.1665,39.1993,1929400.0],["2009-01-09",38.2129,39.0272,37.9547,38.3453,1761400.0],["2009-01-12",38.3453,38.6697,37.9216,38.1864,1806900.0],["2009-01-13",38.1401,38.1401,36.2466,36.4783,4161200.0],["2009-01-14",36.2984,36.8515,35.9053,36.2918,4076200.0],["2009-01-15",36.3851,36.7648,34.3063,35.3523,3953200.0],["2009-01-16",35.7454,36.6382,35.4523,36.3717,2954400.0],["2009-01-20",36.1452,36.465,34.6861,34.7793,4021700.0],["2009-01-21",35.0725,36.1186,34.5928,35.9853,2481900.0],["2009-01-22",35.6788,36.2252,35.0992,35.8987,2827300.0],["2009-01-23",35.2657,35.972,34.6128,35.5256,2162700.0],["2009-01-26",35.2924,36.5383,35.1725,36.3784,3338600.0],["2009-01-27",36.6383,37.6643,36.5117,37.1246,2636400.0],["2009-01-28",39.5232,40.8957,39.0168,39.9829,5319200.0],["2009-01-29",39.2034,39.4033,38.0507,38.8036,5189100.0],["2009-01-30",38.9769,39.23,37.4311,37.7976,2683800.0],["2009-02-02",37.3045,37.3112,36.3318,36.8381,2578100.0],["2009-02-03",37.1713,37.2912,36.0652,36.8448,3514100.0],["2009-02-04",36.8781,37.571,36.5117,36.6782,2466600.0],["2009-02-05",36.3518,37.8575,36.3518,37.4644,2357900.0],["2009-02-06",37.3178,38.2706,37.2845,38.1174,3254000.0],["2009-02-09",37.9508,38.3372,37.5444,37.8109,2447200.0],["2009-02-10",37.3845,37.8109,36.0319,36.2718,2631700.0],["2009-02-11",36.5316,36.7115,35.5522,35.9053,2834900.0],["2009-02-12",35.3457,35.912,34.6527,35.8654,3510000.0],["2009-02-13",35.8454,36.8914,35.7388,36.3051,2037100.0],["2009-02-17",35.7521,35.7521,34.5528,35.2324,3103700.0],["2009-02-18",35.3856,35.3856,34.5795,34.6194,2690900.0],["2009-02-19",34.8393,35.2657,34.4662,34.5595,3040100.0],["2009-02-20",34.1264,34.4062,33.2603,33.8599,4080700.0],["2009-02-23",34.1197,34.1197,32.5207,32.6073,2218900.0],["2009-02-24",32.8072,32.9604,31.8811,32.6606,3933900.0],["2009-02-25",32.5607,32.5607,30.855,31.0083,5078500.0],["2009-02-26",31.3747,31.448,30.242,30.4353,2867600.0],["2009-02-27",29.9555,30.0688,29.156,29.196,3566000.0],["2009-03-02",28.6097,28.6097,27.2771,27.3504,5063400.0],["2009-03-03",27.6303,27.8368,26.4909,26.5376,4875200.0],["2009-03-04",26.8574,27.0573,26.3577,26.7974,7107100.0],["2009-03-05",24.9852,26.2577,24.6387,24.9052,10657700.0],["2009-03-06",24.6454,25.3183,23.506,24.3122,7498500.0],["2009-03-09",24.0257,24.4188,23.8592,24.1923,5291800.0],["2009-03-10",24.5521,25.1384,24.0724,25.0518,4291700.0],["2009-03-11",25.1651,25.3649,23.8858,24.2589,4446000.0],["2009-03-12",24.3256,25.1917,23.9258,25.0318,4211400.0],["2009-03-13",25.1917,25.4316,24.8386,25.0518,3967800.0],["2009-03-16",25.285,26.8241,25.0918,26.0179,4302700.0],["2009-03-17",26.1245,26.3643,25.4915,26.351,3406500.0],["2009-03-18",26.2511,26.7108,25.2917,26.1312,4463000.0],["2009-03-19",26.2311,26.4709,24.8386,25.225,5653100.0],["2009-03-20",25.245,25.5981,24.8586,25.0851,4414000.0],["2009-03-23",25.3516,26.431,25.3516,26.411,4359900.0],["2009-03-24",26.1778,26.7641,26.1045,26.3177,4206500.0],["2009-03-25",26.7175,27.4304,26.2644,26.8574,3685700.0],["2009-03-26",27.1306,28.7363,26.9174,28.6963,4874100.0],["2009-03-27",28.4031,28.9495,28.13,28.7296,4652500.0],["2009-03-30",28.1366,28.3565,27.477,28.2099,5585200.0],["2009-03-31",28.4365,28.4631,27.6569,27.7102,4799700.0],["2009-04-01",27.4504,28.2032,27.1705,28.11,3398600.0],["2009-04-02",28.5764,29.4159,28.3965,28.7296,4052900.0],["2009-04-03",28.623,28.8562,27.8901,28.4231,3408000.0],["2009-04-06",28.4564,30.5885,28.1833,30.3553,5881100.0],["2009-04-07",30.2142,30.7584,29.0183,29.2601,4316100.0],["2009-04-08",29.3005,29.6633,29.0855,29.5625,2675400.0],["2009-04-09",30.1269,30.3015,29.8044,30.194,3582700.0],["2009-04-13",29.9119,30.0194,29.3072,29.5692,2898800.0],["2009-04-14",29.3677,29.67,28.9645,29.5155,2654100.0],["2009-04-15",29.4416,29.8245,29.1392,29.7641,2300400.0],["2009-04-16",29.9858,30.7652,29.5894,30.5972,3139900.0],["2009-04-17",30.7383,31.4437,30.4494,31.2758,4076800.0],["2009-04-20",30.9063,30.9063,30.1202,30.483,3543700.0],["2009-04-21",30.4091,31.3027,30.2747,31.222,4226800.0],["2009-04-22",31.4975,33.0898,31.4975,32.4045,4100900.0],["2009-04-23",32.5859,33.2578,31.988,33.2578,4639700.0],["2009-04-24",33.4661,33.4661,32.5859,33.0428,3371800.0],["2009-04-27",33.4728,35.3541,33.2041,34.4538,4047700.0],["2009-04-28",34.0574,34.3463,33.5938,34.0036,2500300.0],["2009-04-29",35.4683,36.5097,34.9442,35.8378,4211400.0],["2009-04-30",35.952,36.1469,34.5881,34.7158,4642200.0],["2009-05-01",34.9509,35.4616,34.4403,35.1928,3303600.0],["2009-05-04",35.1458,36.3417,35.1458,36.2812,2900100.0],["2009-05-05",36.2611,36.382,35.643,36.0259,2152600.0],["2009-05-06",36.1334,36.4962,35.7639,36.4425,2152000.0],["2009-05-07",36.6373,36.8456,35.737,36.0528,3312400.0],["2009-05-08",36.4627,37.5847,36.1939,37.5444,3274600.0],["2009-05-11",37.0337,37.4839,36.3216,36.3686,2537300.0],["2009-05-12",36.5701,37.3159,36.0595,37.1547,2463500.0],["2009-05-13",36.9934,37.2017,35.952,37.1547,3482200.0],["2009-05-14",37.1614,37.672,36.9598,37.5175,3105100.0],["2009-05-15",37.5175,37.793,36.7717,36.9598,3488900.0],["2009-05-18",36.9195,37.2958,36.4022,37.2622,3297300.0],["2009-05-19",37.3562,38.5119,37.3226,38.2095,2932700.0],["2009-05-20",38.4044,38.9419,38.2364,38.4111,2543300.0],["2009-05-21",38.0886,38.0886,36.8994,37.4234,2200100.0],["2009-05-22",37.4839,37.8937,37.0539,37.4234,1830100.0],["2009-05-26",37.2689,38.1961,37.1211,37.8064,4603800.0],["2009-05-27",37.8736,38.2566,37.4167,37.4369,2241900.0],["2009-05-28",37.7728,38.5186,37.1009,38.3237,2343400.0],["2009-05-29",38.3036,38.5925,37.5645,38.2297,2361900.0],["2009-06-01",38.485,39.943,38.4783,39.8489,2066200.0],["2009-06-02",39.8287,40.5141,39.7548,40.2991,2116600.0],["2009-06-03",40.1781,40.2923,38.9687,39.3652,2301000.0],["2009-06-04",39.2308,39.8019,38.9553,39.7078,2028200.0],["2009-06-05",39.9027,41.065,39.9027,40.6149,2769000.0],["2009-06-08",40.3326,41.0247,39.9228,40.6216,2286100.0],["2009-06-09",40.5813,40.7559,39.6339,39.8086,2818000.0],["2009-06-10",40.1781,40.3394,38.8478,39.6675,2035400.0],["2009-06-11",39.6272,40.4737,39.6272,39.8355,2023300.0],["2009-06-12",39.7548,40.3327,39.392,40.1512,1535800.0],["2009-06-15",39.6742,39.7212,38.6866,39.0225,1912300.0],["2009-06-16",39.1434,39.2845,38.5656,38.6059,1850600.0],["2009-06-17",38.5051,38.9956,38.2767,38.7134,1456300.0],["2009-06-18",38.7873,39.3315,38.5858,39.1098,1646700.0],["2009-06-19",39.3248,39.8825,39.1031,39.4659,3212500.0],["2009-06-22",39.2509,39.2509,38.4648,38.5992,2689900.0],["2009-06-23",38.3439,38.485,37.4705,37.6183,2377300.0],["2009-06-24",37.7392,37.9274,36.4963,36.6441,2653500.0],["2009-06-25",36.8053,37.7392,36.6911,37.5041,2511100.0],["2009-06-26",37.4637,37.6048,37.0203,37.2622,4419500.0],["2009-06-29",37.2958,38.4581,37.1345,38.2969,2972200.0],["2009-06-30",38.3848,38.4524,37.3026,37.4649,2412100.0],["2009-07-01",37.6272,38.0331,37.4446,37.6611,1995000.0],["2009-07-02",37.4717,37.492,36.2677,36.2677,2066800.0],["2009-07-06",36.1865,36.5112,35.9701,36.4774,1866200.0],["2009-07-07",36.3354,36.4842,35.1449,35.2126,2489200.0],["2009-07-08",35.2667,35.6319,34.827,35.1111,2331400.0],["2009-07-09",35.1517,35.314,34.712,34.8608,1995500.0],["2009-07-10",34.7594,35.2126,34.6376,34.8947,1928900.0],["2009-07-13",34.9082,35.402,34.3806,35.3681,2474800.0],["2009-07-14",35.4831,36.0445,35.1652,35.916,2188500.0],["2009-07-15",36.2068,36.6465,36.0648,36.6194,1647800.0],["2009-07-16",36.5924,37.2011,36.5383,37.0388,2227800.0],["2009-07-17",36.9103,37.1199,36.058,36.2271,2331000.0],["2009-07-20",36.4503,36.8697,36.0039,36.8426,1516300.0],["2009-07-21",37.12,37.12,36.3759,36.8968,2301200.0],["2009-07-22",36.7953,36.9306,36.3759,36.5247,2220600.0],["2009-07-23",36.6397,36.7412,35.8889,36.3286,3188200.0],["2009-07-24",36.2271,36.2948,35.3614,35.5034,2811000.0],["2009-07-27",35.1043,35.5034,33.7177,35.0976,7045600.0],["2009-07-28",34.9285,36.4233,34.9285,36.3489,4056200.0],["2009-07-29",36.2136,37.1335,35.8484,36.8968,3762300.0],["2009-07-30",37.3229,37.7828,36.9982,37.2891,3081900.0],["2009-07-31",37.3432,37.8369,37.0456,37.4649,2523700.0],["2009-08-03",37.7422,38.006,37.0253,37.8775,2207200.0],["2009-08-04",37.8234,38.2901,37.6272,38.2157,1782400.0],["2009-08-05",38.378,38.4998,37.519,38.0534,1924100.0],["2009-08-06",38.1007,38.3307,37.6543,38.1751,1894000.0],["2009-08-07",38.3713,39.1288,38.0804,38.9191,1811500.0],["2009-08-10",38.7027,38.8853,38.1819,38.4254,1119700.0],["2009-08-11",38.3713,38.4322,37.6881,38.0196,1350600.0],["2009-08-12",37.9113,39.0206,37.7693,38.6418,2114700.0],["2009-08-13",38.7974,38.7974,38.1616,38.608,1879500.0],["2009-08-14",38.5404,38.7027,37.7625,38.0399,1452200.0],["2009-08-17",37.5799,37.8234,37.0253,37.2214,1709300.0],["2009-08-18",37.262,37.7084,37.1132,37.4582,1843900.0],["2009-08-19",37.2891,37.776,37.2214,37.6002,2130600.0],["2009-08-20",37.6611,37.9113,37.4649,37.749,2220100.0],["2009-08-21",37.9654,39.6902,37.9451,39.5617,4204100.0],["2009-08-24",39.7579,39.8931,39.4535,39.7308,1781400.0],["2009-08-25",39.9134,40.3937,39.6564,39.7105,1903900.0],["2009-08-26",39.7308,39.812,39.1424,39.724,2235400.0],["2009-08-27",39.954,40.583,39.7443,40.5492,2480900.0],["2009-08-28",40.698,40.698,40.1366,40.4275,2294100.0],["2009-08-31",40.2584,40.2854,39.6902,40.0352,2078000.0],["2009-09-01",40.0081,40.4004,39.3047,39.6361,1918700.0],["2009-09-02",39.5549,39.7781,39.0341,39.3182,1838900.0],["2009-09-03",39.5008,39.7917,38.7974,39.7714,2027600.0],["2009-09-04",39.7917,41.0633,39.7917,40.9077,2680500.0],["2009-09-08",41.273,42.761,41.158,42.5513,5484500.0],["2009-09-09",42.6595,42.9639,41.7194,42.0643,3066200.0],["2009-09-10",42.1387,42.4296,41.5435,42.2943,2223700.0],["2009-09-11",42.4701,42.903,42.2064,42.8422,2066100.0],["2009-09-14",42.7475,42.7475,42.2267,42.6798,2028200.0],["2009-09-15",42.7475,42.7881,42.4431,42.7001,1536500.0],["2009-09-16",42.7813,42.8219,42.0643,42.8084,2109200.0],["2009-09-17",42.6325,43.8703,42.504,43.5794,3226900.0],["2009-09-18",43.6809,43.8635,43.2074,43.7012,2145200.0],["2009-09-21",43.363,43.6471,42.9233,43.0451,1936600.0],["2009-09-22",43.2007,43.4509,42.9436,43.1939,2462100.0],["2009-09-23",43.3562,43.363,42.6798,42.7678,1951000.0],["2009-09-24",42.8895,42.8895,41.8885,42.1252,2045200.0],["2009-09-25",41.9629,42.6866,41.8073,42.6054,3269800.0],["2009-09-28",43.363,43.85,43.0451,43.6538,2310100.0],["2009-09-29",43.6741,44.0732,43.3968,43.6065,2097000.0],["2009-09-30",44.1814,44.1814,42.9233,43.6944,3301400.0],["2009-10-01",43.5591,43.7891,42.6798,42.7137,4136900.0],["2009-10-02",42.4634,42.8151,42.3619,42.6663,2935400.0],["2009-10-05",43.7079,43.965,43.1262,43.8094,3003200.0],["2009-10-06",44.0461,44.6752,43.965,44.5872,2658700.0],["2009-10-07",44.6485,44.8049,44.1178,44.5668,2513400.0],["2009-10-08",44.8866,44.9546,44.2199,44.4104,2545700.0],["2009-10-09",44.3899,45.009,44.2267,45.009,1397900.0],["2009-10-12",45.0839,45.2199,44.3967,44.6349,1077700.0],["2009-10-13",44.4716,44.8322,44.2947,44.6213,1487900.0],["2009-10-14",45.0975,45.6077,44.6757,45.4784,1711600.0],["2009-10-15",45.4172,45.8798,45.2676,45.7982,1876600.0],["2009-10-16",45.5941,46.1928,45.2607,46.0907,2483800.0],["2009-10-19",46.1928,46.8323,46.0363,46.737,2084000.0],["2009-10-20",46.4785,46.5125,45.6077,46.0091,2589200.0],["2009-10-21",46.0431,46.5329,45.322,45.3764,1712700.0],["2009-10-22",45.4104,46.1383,45.3424,46.0907,1852900.0],["2009-10-23",46.254,46.254,45.043,45.3084,1698600.0],["2009-10-26",45.3492,46.0703,44.7777,44.873,2450600.0],["2009-10-27",44.9342,45.6349,44.6893,44.7505,2714000.0],["2009-10-28",44.2063,44.8526,43.6892,43.7437,3720600.0],["2009-10-29",43.9206,44.1246,42.7096,43.3015,3213500.0],["2009-10-30",43.1518,43.6552,42.5871,42.6552,3082200.0],["2009-11-02",42.662,43.3695,42.5327,42.8729,1870400.0],["2009-11-03",42.8457,42.9749,42.3082,42.5531,2254000.0],["2009-11-04",43.628,44.3219,43.1042,43.4375,3386000.0],["2009-11-05",43.5804,44.8458,43.5804,44.4852,2114000.0],["2009-11-06",44.3899,44.7777,44.0634,44.6144,1677800.0],["2009-11-09",44.8321,45.8594,44.7777,45.7914,1702300.0],["2009-11-10",45.6077,45.9819,45.1587,45.2812,1868700.0],["2009-11-11",45.5125,45.9342,45.4444,45.5601,1637300.0],["2009-11-12",45.4648,46.0703,45.2675,45.39,1202500.0],["2009-11-13",45.424,46.2608,45.2948,46.0431,1257200.0],["2009-11-16",46.1656,46.7642,46.0159,46.4037,2088200.0],["2009-11-17",46.4377,46.4377,45.9819,46.22,1040200.0],["2009-11-18",46.2064,46.3016,45.6485,45.8118,1481300.0],["2009-11-19",45.6825,45.6825,44.7913,45.1587,1667700.0],["2009-11-20",45.0567,45.3764,44.873,45.2199,1860200.0],["2009-11-23",45.4921,46.0567,45.424,45.9342,1171300.0],["2009-11-24",45.8662,45.9343,45.4104,45.7982,1314700.0],["2009-11-25",45.8866,46.4649,45.4988,46.3492,1584600.0],["2009-11-27",45.5465,45.9479,45.0295,45.6349,1064700.0],["2009-11-30",45.7506,45.7506,44.5328,44.8322,2847000.0],["2009-12-01",45.2335,45.8934,45.0567,45.6757,1850300.0],["2009-12-02",45.7778,46.0771,45.4716,45.6417,1893200.0],["2009-12-03",45.8254,46.0771,45.3628,45.4308,1399700.0],["2009-12-04",45.6893,46.5533,45.4172,45.9479,1717500.0],["2009-12-07",45.9547,46.4037,45.9138,46.1791,1107600.0],["2009-12-08",45.9955,46.3628,45.4648,46.1383,1959400.0],["2009-12-09",46.2336,46.2336,45.5397,46.1928,1860300.0],["2009-12-10",46.2744,46.7234,46.1655,46.2676,1070500.0],["2009-12-11",46.2948,47.0568,46.2676,46.9479,1508400.0],["2009-12-14",47.1588,48.1929,47.084,48.0704,2569600.0],["2009-12-15",47.8935,48.016,47.2676,47.3969,2158600.0],["2009-12-16",47.4989,47.6486,46.839,47.2472,2095100.0],["2009-12-17",46.9751,47.1588,46.5329,46.6078,1242100.0],["2009-12-18",46.7914,46.8935,46.0907,46.4241,2328100.0],["2009-12-21",46.6077,46.9887,46.5261,46.6622,1106800.0],["2009-12-22",46.6622,46.9071,46.2812,46.3969,1328800.0],["2009-12-23",46.5329,46.703,46.0975,46.3969,1143500.0],["2009-12-24",46.3628,46.5805,46.2812,46.4921,446900.0],["2009-12-28",46.6078,46.9003,46.4445,46.6486,715700.0],["2009-12-29",46.8595,47.0159,46.6146,46.635,919200.0],["2009-12-30",46.6214,46.8935,46.4717,46.737,827100.0],["2009-12-31",46.8663,46.9207,46.3288,46.3764,1215100.0],["2010-01-04",46.6078,47.0704,46.3765,47.0704,1198500.0],["2010-01-05",47.1384,47.4717,46.8118,47.1452,1535400.0],["2010-01-06",46.9615,47.186,46.771,47.1044,1149700.0],["2010-01-07",47.0023,47.2813,46.7574,47.2404,1262300.0],["2010-01-08",47.2336,47.4173,46.8799,47.2404,1582000.0],["2010-01-11",47.5058,48.1317,47.3901,48.118,1508400.0],["2010-01-12",47.8051,48.0636,47.5193,47.8255,1677200.0],["2010-01-13",47.9965,48.8994,47.8529,48.6121,1797800.0],["2010-01-14",48.4753,48.7284,48.0922,48.6326,2332600.0],["2010-01-15",48.6189,48.6189,47.7776,48.2975,1829400.0],["2010-01-19",48.2154,48.448,47.8939,48.3522,1498700.0],["2010-01-20",47.9623,48.0786,46.7516,47.4425,2193500.0],["2010-01-21",47.3809,47.6887,46.3275,46.608,1984500.0],["2010-01-22",46.5806,47.0389,45.7872,45.8419,1868300.0],["2010-01-25",46.9773,47.2236,46.4096,46.4165,1781100.0],["2010-01-26",46.2181,47.4698,46.1223,47.0047,2618400.0],["2010-01-27",47.0252,47.0252,45.0895,45.9855,3839500.0],["2010-01-28",46.2455,46.6832,45.8556,46.2386,1839000.0],["2010-01-29",46.1087,46.3275,45.6367,45.7256,2268400.0],["2010-02-01",45.9787,47.593,45.6846,47.4903,3613300.0],["2010-02-02",47.4903,48.0239,46.9636,47.9007,3599700.0],["2010-02-03",47.7571,48.147,47.5451,47.9623,1902400.0],["2010-02-04",47.634,47.8665,46.5533,46.6217,2995400.0],["2010-02-05",46.5601,46.7721,44.6654,45.5957,4387600.0],["2010-02-08",45.6367,46.1907,45.0826,45.3836,2017100.0],["2010-02-09",45.794,46.8953,45.5204,46.5396,2008500.0],["2010-02-10",46.5464,46.7448,46.1155,46.266,2704100.0],["2010-02-11",46.1428,46.4096,45.5204,46.3754,2978000.0],["2010-02-12",46.0539,46.7037,45.4041,46.478,2433400.0],["2010-02-16",46.7653,47.7776,46.6011,47.7776,2745100.0],["2010-02-17",47.7161,47.9486,47.2646,47.9486,2284400.0],["2010-02-18",47.7845,49.2414,47.5998,49.0977,2692800.0],["2010-02-19",49.002,50.0006,48.8583,49.6655,2474900.0],["2010-02-22",49.6723,49.9117,49.0704,49.6381,1753900.0],["2010-02-23",49.4397,49.8502,48.9267,49.1183,1747700.0],["2010-02-24",49.132,49.7544,49.0499,49.6586,1220500.0],["2010-02-25",49.3166,49.4124,48.4342,49.385,1651400.0],["2010-02-26",49.515,49.7544,48.9678,49.6244,1504200.0],["2010-03-01",49.6176,50.7052,49.6176,50.5547,2384900.0],["2010-03-02",51.0608,51.0608,50.2127,50.6025,2203000.0],["2010-03-03",50.7872,50.842,49.6928,49.816,3344600.0],["2010-03-04",49.214,49.9596,48.6258,49.8912,3061300.0],["2010-03-05",49.8501,50.4657,49.6107,50.4316,2350000.0],["2010-03-08",50.2058,50.5615,50.0006,50.3768,1766500.0],["2010-03-09",50.1922,50.6778,49.6928,50.3974,1363000.0],["2010-03-10",50.2537,50.8283,50.1921,50.5752,1903600.0],["2010-03-11",50.2742,50.7667,49.7612,50.7188,2017000.0],["2010-03-12",50.7188,50.7188,49.9391,50.4521,1587400.0],["2010-03-15",50.4247,50.4384,49.9049,50.3837,1620400.0],["2010-03-16",50.3905,50.6025,50.1101,50.4179,1380500.0],["2010-03-17",50.5547,51.3002,50.3358,51.2866,2250100.0],["2010-03-18",51.2045,51.6422,51.1566,51.4644,2430200.0],["2010-03-19",51.6354,52.1484,51.4644,51.6354,2438000.0],["2010-03-22",51.4576,51.8611,51.0198,51.7517,1340200.0],["2010-03-23",51.9021,52.6409,51.8406,52.6272,1818800.0],["2010-03-24",52.4904,52.5041,51.7106,51.8064,1476100.0],["2010-03-25",52.2168,52.6409,51.7996,52.1347,2168100.0],["2010-03-26",52.3262,52.7024,52.0868,52.6135,1644700.0],["2010-03-29",52.9077,53.7763,52.7845,53.6806,3168600.0],["2010-03-30",53.6806,53.6806,52.7161,53.0034,2199000.0],["2010-03-31",52.9008,53.2086,52.6546,52.805,2131100.0],["2010-04-01",53.0308,53.578,52.9213,53.2907,1285500.0],["2010-04-05",53.6737,54.0089,53.1744,53.5096,1299200.0],["2010-04-06",53.147,53.3317,52.4904,52.9487,3102500.0],["2010-04-07",52.9349,53.0862,52.4879,52.5911,1958100.0],["2010-04-08",52.4054,53.045,52.2266,52.8249,1221600.0],["2010-04-09",53.0106,53.3544,52.7355,53.3269,1094000.0],["2010-04-12",53.3269,53.7671,53.0518,53.1619,1061600.0],["2010-04-13",53.1963,53.1963,52.316,52.8524,1858000.0],["2010-04-14",52.8662,52.9349,52.4741,52.7561,2395100.0],["2010-04-15",52.5635,52.9968,52.3985,52.5842,2439500.0],["2010-04-16",52.4191,52.9212,51.9446,52.2953,2426200.0],["2010-04-19",52.2266,52.4879,51.9996,52.3641,1927400.0],["2010-04-20",52.5017,52.9968,52.3985,52.9143,1704700.0],["2010-04-21",52.9693,53.8084,52.7836,53.6777,2041300.0],["2010-04-22",53.3407,53.8496,52.6805,53.7877,2048200.0],["2010-04-23",53.8359,54.0835,53.3476,54.056,1803500.0],["2010-04-26",53.9046,54.331,53.8221,54.1041,1629600.0],["2010-04-27",53.9872,54.1247,52.6254,52.653,2750300.0],["2010-04-28",52.763,53.1963,52.2335,52.9418,2124400.0],["2010-04-29",53.3338,53.7121,52.6667,53.6158,1523000.0],["2010-04-30",53.7258,53.8702,52.4948,52.5154,1563400.0],["2010-05-03",52.8386,53.3544,52.5154,53.3338,1365300.0],["2010-05-04",52.8249,52.8249,51.3875,51.7727,1830300.0],["2010-05-05",51.3394,51.9996,51.1124,51.5526,1602700.0],["2010-05-06",51.25,51.7383,44.4139,49.5581,3256400.0],["2010-05-07",49.5857,49.5857,47.77,48.4853,4081500.0],["2010-05-10",50.2046,51.0643,49.1249,50.2803,3488500.0],["2010-05-11",49.9845,50.576,49.6063,49.9639,2276600.0],["2010-05-12",50.184,51.2156,50.0533,50.9542,1418700.0],["2010-05-13",50.913,51.1605,50.1221,50.1771,1319900.0],["2010-05-14",49.7232,49.9777,48.7604,49.3175,1824000.0],["2010-05-17",49.5444,49.7369,48.3752,49.3587,1646100.0],["2010-05-18",49.3862,49.7507,48.444,48.5197,1556400.0],["2010-05-19",48.2377,48.3821,47.1442,47.9213,1979100.0],["2010-05-20",46.9172,46.9447,45.5968,45.5968,2909700.0],["2010-05-21",44.971,46.5459,44.634,46.3877,2487200.0],["2010-05-24",46.2708,46.2708,45.308,45.363,2056800.0],["2010-05-25",44.0563,45.5005,44.015,45.418,2136200.0],["2010-05-26",45.7481,46.3877,45.5143,45.6518,2165000.0],["2010-05-27",46.2158,47.0961,46.1951,47.0961,1560900.0],["2010-05-28",47.1029,47.2405,46.4358,46.6972,1991500.0],["2010-06-01",46.0782,47.0548,45.8925,45.8994,1745100.0],["2010-06-02",46.1951,46.7591,45.3561,46.7109,2028700.0],["2010-06-03",46.9035,47.5225,46.5253,46.8141,2219600.0],["2010-06-04",46.1195,46.1195,44.6683,44.8265,2969000.0],["2010-06-07",44.9228,44.9228,42.6189,42.6946,5017400.0],["2010-06-08",42.7083,43.2791,42.4951,43.0866,4364500.0],["2010-06-09",43.1829,43.905,42.8665,43.0178,1994100.0],["2010-06-10",43.5336,44.1801,43.4923,44.0632,2472800.0],["2010-06-11",43.6093,44.4964,43.2929,44.4139,1782400.0],["2010-06-14",44.7921,44.9847,44.1182,44.2282,1728900.0],["2010-06-15",44.6271,45.8512,44.462,45.8169,1950900.0],["2010-06-16",45.4592,45.81,45.3011,45.5899,1551800.0],["2010-06-17",45.5418,45.7687,45.0054,45.6037,1770700.0],["2010-06-18",45.6793,46.1401,45.6793,46.0095,3334200.0],["2010-06-21",46.7522,46.821,45.7,45.9269,2187700.0],["2010-06-22",46.1539,46.3189,44.9159,45.0122,1825900.0],["2010-06-23",45.081,45.136,44.0219,44.6271,2771700.0],["2010-06-24",44.4758,44.7715,43.4235,43.4992,2864700.0],["2010-06-25",43.568,43.7949,42.8527,43.4786,3015700.0],["2010-06-28",43.6161,43.6161,42.7496,42.8184,2861600.0],["2010-06-29",42.1788,42.3438,40.7139,40.8721,4487800.0],["2010-06-30",40.8097,41.3431,40.498,40.5604,3261300.0],["2010-07-01",40.595,40.7543,39.9509,40.5188,2983600.0],["2010-07-02",40.7197,41.0383,40.3803,40.6574,2281100.0],["2010-07-06",40.9205,41.3569,40.2556,40.6158,2539700.0],["2010-07-07",40.7751,41.7448,40.5742,41.7101,3237600.0],["2010-07-08",41.9595,42.3058,41.7725,42.2296,1790500.0],["2010-07-09",42.098,42.1534,41.5578,42.1396,1299300.0],["2010-07-12",41.7933,41.8556,41.2253,41.4677,1869200.0],["2010-07-13",41.8487,42.1326,41.6062,41.9456,1946100.0],["2010-07-14",41.7378,42.6729,41.6686,42.6729,2813900.0],["2010-07-15",42.666,42.8253,41.8694,42.5759,2131100.0],["2010-07-16",42.2296,42.4513,40.692,40.7959,2316800.0],["2010-07-19",40.7543,40.8928,40.311,40.5881,2013400.0],["2010-07-20",40.1102,41.0175,39.4314,41.0106,3230100.0],["2010-07-21",41.2322,41.8625,40.8651,41.0591,2485900.0],["2010-07-22",41.4885,42.5275,41.4885,42.2712,1922800.0],["2010-07-23",42.2365,42.853,41.8902,42.4513,2056600.0],["2010-07-26",42.4651,43.6911,42.4513,43.2824,1486700.0],["2010-07-27",43.3378,43.4556,42.7352,42.7837,1821900.0],["2010-07-28",42.6106,43.3378,42.4028,42.8045,2405600.0],["2010-07-29",43.1508,43.4209,42.2712,42.756,1852100.0],["2010-07-30",42.2435,42.6106,41.9595,42.4235,2805900.0],["2010-08-02",42.9846,43.7396,42.7629,43.5733,2149800.0],["2010-08-03",43.3655,43.7742,43.2478,43.4071,1561400.0],["2010-08-04",43.5872,43.9543,43.4417,43.8711,1584500.0],["2010-08-05",43.6841,44.1828,43.5595,44.169,1617000.0],["2010-08-06",43.8296,44.3421,43.6149,44.1759,2403300.0],["2010-08-09",44.3629,44.6053,44.2382,44.5499,1192700.0],["2010-08-10",44.072,44.6331,43.698,44.3906,2083600.0],["2010-08-11",43.7534,43.7603,42.2643,42.472,2317600.0],["2010-08-12",41.7517,42.2643,41.7032,42.0565,2083400.0],["2010-08-13",41.9179,42.3612,41.8348,42.0218,1895100.0],["2010-08-16",41.7448,42.0426,41.3846,41.8487,1551100.0],["2010-08-17",42.3196,43.4902,42.2712,43.1785,2721300.0],["2010-08-18",43.324,43.4071,42.943,43.2824,1825200.0],["2010-08-19",43.1578,43.1855,41.8279,41.9872,2418900.0],["2010-08-20",41.6755,41.911,41.3569,41.7171,2368000.0],["2010-08-23",41.6547,41.8071,41.0314,41.0937,1987600.0],["2010-08-24",40.4842,40.7197,39.9093,40.0825,2138400.0],["2010-08-25",39.8331,39.9716,38.9743,39.4729,4329000.0],["2010-08-26",39.5838,39.9786,39.2375,39.3621,2066100.0],["2010-08-27",39.1959,39.7639,38.4132,39.7362,2812500.0],["2010-08-30",39.5699,39.847,39.1474,39.1821,2045800.0],["2010-08-31",38.9673,39.0851,38.5656,38.6972,2418800.0],["2010-09-01",39.2721,40.1725,38.9466,40.0201,1940100.0],["2010-09-02",40.2695,40.8374,40.0409,40.8305,2034900.0],["2010-09-03",41.2392,41.5508,41.0383,41.3638,1639300.0],["2010-09-07",41.0314,41.0729,39.9786,40.5119,2226000.0],["2010-09-08",40.7266,41.4539,40.5812,41.2045,2807400.0],["2010-09-09",41.5577,41.8487,41.0452,41.4331,1839700.0],["2010-09-10",41.634,42.4236,41.4539,42.3404,2462300.0],["2010-09-13",42.7768,43.5525,42.7768,43.0677,2813200.0],["2010-09-14",42.9015,42.9915,42.3543,42.569,2156100.0],["2010-09-15",42.2642,42.4582,41.9249,42.4374,2314000.0],["2010-09-16",42.3681,42.5067,42.1604,42.4651,1887000.0],["2010-09-17",42.6106,43.5041,42.5552,43.4209,3122300.0],["2010-09-20",43.7118,44.1413,43.1854,44.072,1824500.0],["2010-09-21",44.0582,44.4737,43.8088,44.0582,1347600.0],["2010-09-22",44.072,44.2729,43.3448,43.5456,1642900.0],["2010-09-23",43.1785,43.5318,42.8461,42.9292,1484800.0],["2010-09-24",43.324,44.1551,43.324,44.1066,1270400.0],["2010-09-27",44.2105,44.3006,43.6495,43.7257,1288500.0],["2010-09-28",43.8088,43.8781,43.1023,43.8227,2395700.0],["2010-09-29",43.6149,43.7673,43.1855,43.6772,2165700.0],["2010-09-30",43.975,44.7439,43.3725,43.5041,2454000.0],["2010-10-01",43.8642,43.9335,43.2062,43.2616,1756900.0],["2010-10-04",43.2339,43.4486,42.6036,42.7699,1935500.0],["2010-10-05",43.2132,43.9681,42.8668,43.9196,2735600.0],["2010-10-06",44.0242,44.4635,43.9405,44.3728,2134800.0],["2010-10-07",44.4914,44.6448,43.7872,44.0173,1519500.0],["2010-10-08",44.0242,44.3798,43.7105,44.1846,1454000.0],["2010-10-11",44.2613,44.2961,43.9196,44.0173,790100.0],["2010-10-12",43.9057,44.324,43.32,44.1846,1415800.0],["2010-10-13",44.331,44.9864,44.331,44.6657,1554200.0],["2010-10-14",44.7075,44.7633,43.8708,44.0451,1760200.0],["2010-10-15",44.2752,44.6587,43.8569,44.5751,2961800.0],["2010-10-18",44.582,44.9585,44.3101,44.8818,1271700.0],["2010-10-19",44.2404,44.3938,43.3479,43.8987,2166700.0],["2010-10-20",44.1079,44.8679,44.087,44.5053,1795000.0],["2010-10-21",44.7424,45.4327,44.7424,45.0073,1741500.0],["2010-10-22",45.0004,45.1328,44.6517,44.9725,1218900.0],["2010-10-25",45.3978,45.4117,44.6169,44.6657,1762900.0],["2010-10-26",44.5053,44.9237,44.2264,44.6866,2025500.0],["2010-10-27",44.7912,45.6906,44.2613,45.6139,3872300.0],["2010-10-28",46.2415,47.3292,46.0323,47.2594,5072000.0],["2010-10-29",46.9875,47.5035,46.9178,47.4965,3459400.0],["2010-11-01",47.6429,48.0055,46.9317,47.3152,1852400.0],["2010-11-02",47.7894,48.1798,47.3989,47.4059,2069700.0],["2010-11-03",47.5592,47.9497,46.9038,47.378,2405600.0],["2010-11-04",47.9776,48.3193,47.5872,48.2286,2283900.0],["2010-11-05",48.1798,48.7864,48.0404,48.5703,1778300.0],["2010-11-08",48.2077,48.6679,48.0822,48.389,1342900.0],["2010-11-09",48.4796,48.5354,48.0404,48.2495,1714000.0],["2010-11-10",48.1519,48.1798,47.3989,47.5592,1632100.0],["2010-11-11",47.2176,47.4128,46.7714,47.0084,1976300.0],["2010-11-12",46.7574,46.8411,46.1927,46.367,1752400.0],["2010-11-15",46.4297,46.8481,46.1717,46.4018,1278200.0],["2010-11-16",46.0462,46.2833,45.3769,45.6976,2031300.0],["2010-11-17",45.7325,45.8301,45.2026,45.593,1722100.0],["2010-11-18",45.9626,46.7574,45.6279,46.7505,2321900.0],["2010-11-19",46.7784,46.869,46.1857,46.4367,1654900.0],["2010-11-22",46.2275,46.4367,45.7185,46.1996,1482000.0],["2010-11-23",45.7604,46.4506,45.6558,46.353,1896600.0],["2010-11-24",46.5622,47.7405,46.5622,47.4268,1924100.0],["2010-11-26",46.9945,47.2037,46.604,46.7993,555800.0],["2010-11-29",46.3739,46.3809,45.356,46.2345,2452500.0],["2010-11-30",45.8928,46.4297,45.6279,46.0811,2141900.0],["2010-12-01",46.7365,47.2804,46.7365,47.1479,1712900.0],["2010-12-02",47.3083,47.6917,46.9805,47.2734,2093800.0],["2010-12-03",47.106,47.3222,46.9108,47.12,1844400.0],["2010-12-06",47.127,47.2734,46.6877,47.1549,1998400.0],["2010-12-07",47.6429,48.2007,47.5035,47.9218,2380900.0],["2010-12-08",47.9149,47.9497,47.3571,47.7405,1532700.0],["2010-12-09",48.0473,48.2356,47.385,48.0334,2334000.0],["2010-12-10",48.0473,48.6191,47.9567,48.5005,1982900.0],["2010-12-13",48.6051,48.6958,47.7824,48.389,2564000.0],["2010-12-14",48.2356,49.0793,48.2356,48.7934,2731000.0],["2010-12-15",48.5982,48.7934,48.2914,48.3541,1685800.0],["2010-12-16",48.64,49.149,48.3262,49.1002,1685600.0],["2010-12-17",49.0305,49.156,48.6191,49.0026,2935600.0],["2010-12-20",49.0793,49.135,48.5494,48.8143,1714700.0],["2010-12-21",48.9328,49.3093,48.8143,48.9398,1255900.0],["2010-12-22",49.1629,49.1769,48.8771,49.1769,915700.0],["2010-12-23",49.0653,49.7417,49.0235,49.5185,1226000.0],["2010-12-27",49.3861,49.7347,49.1699,49.5743,1074900.0],["2010-12-28",49.5813,49.6719,49.1141,49.5185,1305800.0],["2010-12-29",49.5813,49.8114,49.3442,49.3861,1397600.0],["2010-12-30",49.1839,49.5813,49.0305,49.3442,1385400.0],["2010-12-31",49.2257,49.7347,48.9747,49.4767,1454900.0],["2011-01-03",48.9886,49.2048,48.7167,48.7864,2769300.0],["2011-01-04",48.9677,49.1002,48.4239,49.0096,2362800.0],["2011-01-05",48.7795,49.3791,48.6958,49.2327,2379900.0],["2011-01-06",49.1141,50.1949,48.9468,49.7765,2030800.0],["2011-01-07",50.0205,50.411,49.7835,50.2088,3318200.0],["2011-01-10",50.0275,50.0275,49.407,49.6301,1910000.0],["2011-01-11",49.8183,50.0484,49.5185,49.6789,1902600.0],["2011-01-12",50.1629,50.4294,49.8402,49.9104,1187700.0],["2011-01-13",50.3943,50.6047,50.1067,50.3452,2041300.0],["2011-01-14",50.2681,50.6959,49.9524,50.6258,1529000.0],["2011-01-18",50.766,51.229,50.226,51.0115,3287800.0],["2011-01-19",50.6118,50.9695,50.4013,50.9695,2221100.0],["2011-01-20",50.8432,51.5305,50.8292,51.5165,2407700.0],["2011-01-21",51.6919,51.8041,51.1167,51.1799,1884600.0],["2011-01-24",50.8221,51.264,50.6889,51.0185,1570400.0],["2011-01-25",50.9765,52.0987,50.9063,52.0215,2882000.0],["2011-01-26",52.0426,52.737,51.1448,52.3512,3572900.0],["2011-01-27",52.3231,53.6557,52.3231,53.4453,3116400.0],["2011-01-28",53.3401,53.4453,51.7971,51.9935,2331000.0],["2011-01-31",52.0776,52.8912,52.0145,52.8842,2152400.0],["2011-02-01",52.9473,53.3962,52.6457,53.3261,1233900.0],["2011-02-02",53.1858,53.8311,53.1437,53.3612,1664900.0],["2011-02-03",53.6137,53.6137,52.8281,53.0666,1438500.0],["2011-02-04",53.2069,53.291,52.8071,53.0385,1319900.0],["2011-02-07",53.256,53.6487,53.1087,53.6137,1409500.0],["2011-02-08",54.0345,54.6798,53.7539,54.6026,1981000.0],["2011-02-09",54.4132,54.8551,54.1327,54.6377,1711600.0],["2011-02-10",54.6307,54.6377,54.0415,54.1888,2082900.0],["2011-02-11",54.0625,54.5114,53.7189,54.3221,1332100.0],["2011-02-14",54.4202,54.4623,53.6557,53.9153,1329800.0],["2011-02-15",53.5926,54.5114,53.3612,54.4413,1864500.0],["2011-02-16",54.4974,54.5675,53.4593,54.0415,1458400.0],["2011-02-17",53.8451,54.3641,53.7048,54.2168,962300.0],["2011-02-18",54.6026,54.8972,54.4904,54.785,1971300.0],["2011-02-22",54.2168,54.2449,53.27,53.4593,1371300.0],["2011-02-23",53.3331,53.817,52.5265,52.9193,1683900.0],["2011-02-24",52.9824,53.6207,52.6948,53.3822,1606600.0],["2011-02-25",53.5085,53.8662,52.9964,53.263,1320000.0],["2011-02-28",53.4944,53.8591,53.2559,53.3892,2031200.0],["2011-03-01",53.5505,53.9152,52.5335,52.6527,1779500.0],["2011-03-02",52.4213,52.9123,52.0285,52.6808,1825200.0],["2011-03-03",53.2068,54.792,53.2068,54.4693,2069300.0],["2011-03-04",53.3962,53.7259,52.5195,53.5295,3654400.0],["2011-03-07",53.5996,54.0064,52.6528,52.9193,1941300.0],["2011-03-08",52.9824,53.9223,52.9403,53.6978,1479600.0],["2011-03-09",53.5295,54.0134,53.1718,53.9924,1529800.0],["2011-03-10",53.4173,53.5084,52.7159,52.8491,1478000.0],["2011-03-11",52.9894,53.768,52.1618,53.3962,1899900.0],["2011-03-14",52.9053,53.2559,52.3582,52.9403,1372500.0],["2011-03-15",51.5586,52.8001,51.4183,52.4844,2311400.0],["2011-03-16",52.4424,52.4844,51.3552,51.7269,3142400.0],["2011-03-17",52.6037,52.8772,51.6007,51.8742,2936100.0],["2011-03-18",52.7089,52.8,51.7199,52.1688,4492100.0],["2011-03-21",52.6247,53.6137,52.5756,53.1016,1397800.0],["2011-03-22",53.1858,53.5014,53.0736,53.3331,1375100.0],["2011-03-23",53.3261,53.7399,53.0526,53.4664,1185900.0],["2011-03-24",53.6978,53.9924,53.3121,53.9012,1006600.0],["2011-03-25",53.9573,54.1046,53.5435,53.6627,1166500.0],["2011-03-28",53.7189,53.8241,53.1087,53.256,1570100.0],["2011-03-29",53.2419,53.6557,52.9964,53.4944,1270900.0],["2011-03-30",53.803,53.803,52.9684,53.305,1876700.0],["2011-03-31",53.1858,53.9994,53.0946,53.6978,1646100.0],["2011-04-01",53.8872,54.7078,53.817,54.301,1700300.0],["2011-04-04",52.3932,52.3932,50.5837,51.4604,11382300.0],["2011-04-05",51.3762,52.5265,51.2149,52.3231,3090000.0],["2011-04-06",52.7113,52.8525,52.3019,52.7537,2022400.0],["2011-04-07",52.6972,53.0784,52.4219,52.9019,1703500.0],["2011-04-08",53.1066,53.1983,52.4219,52.5913,1660000.0],["2011-04-11",52.5419,52.7678,51.9208,52.0549,2040800.0],["2011-04-12",51.8573,51.942,51.2644,51.4691,1756400.0],["2011-04-13",51.7514,51.8361,50.0998,50.6856,2997300.0],["2011-04-14",50.4244,50.6785,50.0644,50.4385,2316100.0],["2011-04-15",50.6856,51.0879,50.2127,50.735,1994400.0],["2011-04-18",50.1209,50.248,49.7398,49.9657,2118100.0],["2011-04-19",50.1139,50.4174,50.008,50.1562,1443000.0],["2011-04-20",50.6997,51.3349,50.3115,51.0808,1424000.0],["2011-04-21",51.4267,51.4267,50.9256,50.9962,1058800.0],["2011-04-25",51.0668,51.1797,50.7844,50.9185,944700.0],["2011-04-26",51.215,51.6314,50.9962,51.2714,1800000.0],["2011-04-27",51.4691,51.9773,51.0032,51.3279,1669200.0],["2011-04-28",51.1161,51.2079,49.7892,50.5021,3576700.0],["2011-04-29",50.6503,51.4902,50.6291,51.3985,2066900.0],["2011-05-02",51.6314,52.4078,51.5679,51.942,2571000.0],["2011-05-03",51.822,52.549,51.6455,52.4502,1884600.0],["2011-05-04",52.5137,52.8383,51.9772,52.0266,2645600.0],["2011-05-05",51.7796,52.6478,51.5538,52.0125,2601600.0],["2011-05-06",52.5913,52.796,52.1819,52.5419,2408900.0],["2011-05-09",52.4643,52.9866,52.2737,52.6337,1381300.0],["2011-05-10",52.3513,52.796,52.0761,52.5772,1966500.0],["2011-05-11",52.4572,52.916,52.3443,52.7537,1579000.0],["2011-05-12",52.6619,53.1419,52.4643,52.8031,1155200.0],["2011-05-13",52.7537,52.9301,52.0408,52.4925,1879600.0],["2011-05-16",52.3866,52.676,51.9914,52.4008,1388300.0],["2011-05-17",52.2172,52.4713,51.4267,51.8784,1586500.0],["2011-05-18",52.0478,52.4431,51.7161,52.2313,1403900.0],["2011-05-19",52.6054,52.9231,52.062,52.1466,2009300.0],["2011-05-20",52.0902,52.1537,51.4267,51.5467,1833400.0],["2011-05-23",50.975,51.3632,50.3821,50.3891,2498000.0],["2011-05-24",50.495,50.7915,49.9727,50.0786,2774700.0],["2011-05-25",49.9727,49.9727,49.528,49.7821,2721300.0],["2011-05-26",49.6127,49.8386,49.2881,49.5492,2005500.0],["2011-05-27",49.7821,50.495,49.7327,50.2974,2903000.0],["2011-05-31",51.6596,52.7113,51.3632,52.3866,5001600.0],["2011-06-01",52.1114,52.3302,50.6715,50.6785,2946500.0],["2011-06-02",50.7985,51.1726,50.3609,50.4103,2423400.0],["2011-06-03",49.7821,50.0151,49.4363,49.8315,2751300.0],["2011-06-06",49.6974,50.1915,49.6339,49.9021,2139900.0],["2011-06-07",50.1492,50.2197,49.8245,49.8739,2269800.0],["2011-06-08",49.8527,50.008,49.4363,49.6904,2010400.0],["2011-06-09",49.888,50.0715,49.4504,49.7539,1547100.0],["2011-06-10",49.528,49.8598,48.8434,48.9634,2812100.0],["2011-06-13",49.1892,49.3233,48.8645,49.1539,1929700.0],["2011-06-14",49.6409,49.9868,49.6198,49.7186,1634300.0],["2011-06-15",49.3939,50.1633,49.3727,50.008,3247600.0],["2011-06-16",50.1703,50.855,50.008,50.3115,1771800.0],["2011-06-17",50.735,51.2079,50.4527,50.5868,1672700.0],["2011-06-20",50.3044,51.4408,50.2692,51.3632,1744000.0],["2011-06-21",51.5396,52.0478,51.5396,51.8078,1627800.0],["2011-06-22",51.582,52.2666,51.5326,51.7796,1842600.0],["2011-06-23",51.1444,51.5255,50.8197,51.4549,2211500.0],["2011-06-24",51.4408,51.6667,50.862,51.0244,2355400.0],["2011-06-27",51.1514,51.8643,50.9609,51.709,1644600.0],["2011-06-28",51.8502,52.2596,51.7373,52.0478,1487500.0],["2011-06-29",52.4385,52.5593,52.1828,52.4954,1527800.0],["2011-06-30",52.6303,53.2625,52.4456,52.9358,1481300.0],["2011-07-01",52.879,53.9374,52.8079,53.8521,1454400.0],["2011-07-05",53.6603,53.8521,52.8647,53.2057,1883200.0],["2011-07-06",53.2981,53.5112,52.9145,53.0139,1593100.0],["2011-07-07",53.5822,53.7314,52.9216,53.703,2238000.0],["2011-07-08",53.3123,53.3123,52.7795,53.0352,1978400.0],["2011-07-11",52.4954,52.8363,52.2681,52.3817,1612200.0],["2011-07-12",52.2254,52.4812,51.785,51.8418,1505200.0],["2011-07-13",52.1402,52.3391,51.4369,51.6074,1321200.0],["2011-07-14",51.6642,51.6713,50.5774,50.6982,2359900.0],["2011-07-15",50.7763,50.7763,49.5119,49.9807,2593400.0],["2011-07-18",49.6895,49.8173,49.0359,49.3414,1773300.0],["2011-07-19",49.6184,49.7463,49.2917,49.6753,2070600.0],["2011-07-20",50.1654,50.3288,49.4834,49.6823,2723000.0],["2011-07-21",49.9097,51.0888,49.7747,50.8402,1822300.0],["2011-07-22",50.8686,50.8686,50.2364,50.2933,1550800.0],["2011-07-25",50.066,50.7905,49.7818,50.5419,2185100.0],["2011-07-26",50.3785,50.4993,49.9168,49.9523,1672200.0],["2011-07-27",50.4495,50.4637,48.4179,48.7518,3072500.0],["2011-07-28",48.6878,49.4905,48.0627,48.1267,2606400.0],["2011-07-29",47.8567,48.7518,47.2814,48.4037,2525200.0],["2011-08-01",48.6239,48.6239,47.125,47.9562,4057800.0],["2011-08-02",47.6934,48.3398,46.9972,46.9972,3024900.0],["2011-08-03",46.9475,47.2387,45.9814,46.8125,2686000.0],["2011-08-04",45.9032,46.2655,44.8732,44.9087,3974000.0],["2011-08-05",45.5055,46.088,44.511,45.7754,4895200.0],["2011-08-08",44.6672,45.2639,43.1755,43.1897,5830400.0],["2011-08-09",43.1755,44.4399,41.2859,44.3405,7067800.0],["2011-08-10",43.4525,43.4525,41.3499,41.4706,4580800.0],["2011-08-11",41.6624,44.2836,41.6127,43.694,3805200.0],["2011-08-12",44.1274,44.2126,43.2039,43.4596,3947800.0],["2011-08-15",43.9285,44.6317,43.7793,44.5891,2338200.0],["2011-08-16",43.6656,44.3973,43.4951,44.0705,1756000.0],["2011-08-17",44.2552,44.4541,43.3602,43.9569,2461500.0],["2011-08-18",42.5433,42.6853,41.0231,41.3641,3686300.0],["2011-08-19",40.8171,41.8116,40.7674,40.8242,3800900.0],["2011-08-22",41.6056,41.84,41.1297,41.3428,2636800.0],["2011-08-23",41.4777,42.2733,41.2007,42.2733,2238700.0],["2011-08-24",42.252,43.417,42.1526,43.3318,1758400.0],["2011-08-25",43.5591,43.8219,42.4722,42.6214,1826700.0],["2011-08-26",42.3515,43.6798,41.7051,43.5307,1987300.0],["2011-08-29",44.0066,44.788,43.9569,44.7596,1382600.0],["2011-08-30",44.7241,45.6688,44.2552,45.4273,2115900.0],["2011-08-31",45.7683,46.095,45.0792,45.5197,1744900.0],["2011-09-01",45.5197,45.9317,44.6956,44.8235,1657300.0],["2011-09-02",44.0847,44.0847,43.1471,43.2891,2223500.0],["2011-09-06",42.1028,42.9127,41.7121,42.8345,2616800.0],["2011-09-07",43.417,43.9356,43.0547,43.5804,2647500.0],["2011-09-08",43.0831,43.7793,42.8345,42.9055,2276900.0],["2011-09-09",42.3088,42.4722,41.4848,41.911,2599200.0],["2011-09-12",41.6198,41.8755,41.0373,41.84,2698400.0],["2011-09-13",41.8897,42.6285,41.5203,41.9039,2523000.0],["2011-09-14",42.1455,43.0902,41.1581,42.5219,3188500.0],["2011-09-15",42.7848,43.6443,42.7706,43.488,2426700.0],["2011-09-16",43.8645,43.8645,42.7635,43.0476,4340900.0],["2011-09-19",42.387,42.9055,42.1241,42.7422,2474900.0],["2011-09-20",42.9269,43.0831,42.2662,42.3017,2007000.0],["2011-09-21",42.4793,42.5646,40.6466,40.6821,2595100.0],["2011-09-22",39.8368,39.922,39.2614,39.6876,3434000.0],["2011-09-23",38.3379,40.2701,38.3237,39.7231,2845400.0],["2011-09-26",40.1281,40.81,39.8155,40.3838,2866500.0],["2011-09-27",40.9094,42.0247,40.9094,41.4067,2511700.0],["2011-09-28",41.4635,41.8755,40.739,40.8029,2081200.0],["2011-09-29",41.4706,42.0815,40.5543,41.3285,1766700.0],["2011-09-30",40.81,41.4564,40.4051,40.4122,2432100.0],["2011-10-03",40.3838,41.0018,39.4958,39.5456,2220900.0],["2011-10-04",39.0838,40.6324,38.8707,40.5685,3300000.0],["2011-10-05",40.6687,41.428,40.3966,41.3349,2513500.0],["2011-10-06",41.4351,42.2373,41.2346,42.223,1507100.0],["2011-10-07",42.574,43.1828,42.2302,42.6528,2423800.0],["2011-10-10",43.3762,44.1784,43.3762,44.1784,1585400.0],["2011-10-11",43.8274,44.2572,43.7916,44.0351,1769800.0],["2011-10-12",44.4362,45.2814,44.2213,44.78,1771900.0],["2011-10-13",44.336,44.4434,43.6269,44.2715,1325500.0],["2011-10-14",44.823,44.9376,44.1139,44.4362,1630900.0],["2011-10-17",44.3073,44.6296,43.5409,43.6412,1736000.0],["2011-10-18",43.7057,45.3244,43.2258,44.866,1969300.0],["2011-10-19",44.909,45.3029,44.6583,44.7442,1809300.0],["2011-10-20",44.8588,45.4533,44.2715,45.2313,1996900.0],["2011-10-21",45.5536,46.7927,45.5393,46.7855,3229700.0],["2011-10-24",46.7569,47.2081,46.5205,47.0076,1865700.0],["2011-10-25",46.7282,47.3299,46.2698,46.7426,2382600.0],["2011-10-26",47.5734,47.5734,45.5249,45.7613,4161900.0],["2011-10-27",46.9574,47.3944,46.0693,46.9933,2695100.0],["2011-10-28",46.9359,47.4517,46.5778,46.893,2010100.0],["2011-10-31",46.5348,46.9359,45.9762,45.9762,2022500.0],["2011-11-01",44.9734,45.2671,43.5409,43.9993,2959900.0],["2011-11-02",44.7227,44.8517,44.2428,44.3718,2760300.0],["2011-11-03",44.7442,45.8186,44.7442,45.5751,2589200.0],["2011-11-04",45.2313,45.5035,44.7442,45.4462,1291900.0],["2011-11-07",45.3029,46.0406,45.0164,45.9833,1341600.0],["2011-11-08",46.3343,46.6781,45.7255,46.6494,1712500.0],["2011-11-09",45.5894,45.7613,44.9233,45.0952,1932300.0],["2011-11-10",45.7685,45.8186,45.0809,45.396,1822500.0],["2011-11-11",46.055,47.1866,46.055,47.072,1874700.0],["2011-11-14",46.9145,47.5448,46.6423,46.7784,1676700.0],["2011-11-15",46.7712,47.5233,46.4417,47.2654,1408500.0],["2011-11-16",46.8142,46.9789,46.3844,46.5707,2504000.0],["2011-11-17",46.4346,46.4346,45.045,45.4247,1714700.0],["2011-11-18",45.9332,45.9332,45.131,45.7255,2046600.0],["2011-11-21",45.0092,45.3459,43.8919,45.174,2679200.0],["2011-11-22",45.2169,45.7112,44.515,45.5679,3633300.0],["2011-11-23",44.9233,44.9448,43.4048,43.4335,2923200.0],["2011-11-25",43.5266,44.515,43.5123,43.7844,913100.0],["2011-11-28",45.7685,46.0908,45.2957,45.8831,2506900.0],["2011-11-29",46.0908,46.234,45.661,45.7613,1935700.0],["2011-11-30",47.1652,47.5448,46.9288,47.3156,3294800.0],["2011-12-01",47.3227,47.953,47.2583,47.6307,1428200.0],["2011-12-02",47.8957,48.2467,47.0076,47.072,2176900.0],["2011-12-05",47.8671,47.9029,46.7927,47.0219,2105500.0],["2011-12-06",47.0649,47.5161,46.9359,47.1723,1403500.0],["2011-12-07",46.6996,47.3012,46.3415,47.0291,1344600.0],["2011-12-08",46.85,47.1078,45.8258,45.9475,1694400.0],["2011-12-09",46.2913,46.7569,46.2125,46.6065,1775400.0],["2011-12-12",46.2627,46.5349,45.5178,45.8473,1154800.0],["2011-12-13",46.2054,46.5205,45.2599,45.482,1404400.0],["2011-12-14",45.4032,45.6682,45.2026,45.2742,1197400.0],["2011-12-15",45.7828,45.9189,45.2313,45.3387,1576200.0],["2011-12-16",45.396,46.1194,44.8373,45.2671,2748400.0],["2011-12-19",45.1596,45.7613,44.6296,44.7371,1140700.0],["2011-12-20",45.4318,46.6494,45.4247,46.4417,1481700.0],["2011-12-21",46.4131,46.542,45.8831,46.3988,1509100.0],["2011-12-22",46.542,47.5304,46.3486,47.3729,1186500.0],["2011-12-23",47.4301,47.6808,46.9646,47.5304,883000.0],["2011-12-27",47.5519,47.8384,47.2726,47.6737,651500.0],["2011-12-28",47.688,47.9029,47.0577,47.2368,1137100.0],["2011-12-29",47.4302,48.0032,47.2797,47.9315,1091300.0],["2011-12-30",47.996,48.1966,47.5591,47.5663,1008300.0],["2012-01-03",48.6836,49.1134,48.5905,48.7051,1683500.0],["2012-01-04",49.1133,49.4142,48.6263,48.791,1880800.0],["2012-01-05",48.526,48.569,47.8169,48.2753,1677800.0],["2012-01-06",48.4186,48.5332,48.1178,48.4329,1788100.0],["2012-01-09",48.5833,49.0489,48.1965,48.9701,2064900.0],["2012-01-10",49.9227,50.4527,49.4142,50.0874,2779500.0],["2012-01-11",49.8081,50.2737,49.7437,50.2021,1282700.0],["2012-01-12",50.331,50.9183,50.1734,50.8109,4528500.0],["2012-01-13",50.3095,50.8324,50.1448,50.5673,3780300.0],["2012-01-17",51.0687,51.4483,51.0687,51.1762,2438400.0],["2012-01-18",51.1762,51.6881,51.0392,51.6376,1779600.0],["2012-01-19",51.7962,52.2288,51.5871,52.063,1267700.0],["2012-01-20",52.1495,52.3874,51.7457,52.2504,1984600.0],["2012-01-23",52.1639,52.5533,51.6736,51.7241,1744800.0],["2012-01-24",51.4357,51.7962,51.1473,51.4357,1899200.0],["2012-01-25",50.8229,51.7385,50.0874,51.6015,3543700.0],["2012-01-26",50.8877,51.8178,50.7508,51.5583,1764100.0],["2012-01-27",51.378,51.378,50.6498,50.7219,1413300.0],["2012-01-30",50.1956,50.3398,49.7702,49.8712,2328000.0],["2012-01-31",50.2028,50.3542,49.6549,49.8639,1844900.0],["2012-02-01",50.3398,50.4047,50.0298,50.2605,2805700.0],["2012-02-02",50.4047,50.4696,49.9288,50.2821,1374700.0],["2012-02-03",50.585,51.1401,50.448,50.8373,1730800.0],["2012-02-06",50.5561,51.3348,50.4912,51.2987,1456700.0],["2012-02-07",51.0608,51.5222,50.9526,51.4069,1283000.0],["2012-02-08",51.4718,51.7169,51.205,51.616,1660500.0],["2012-02-09",51.7457,51.7818,51.0103,51.0824,1561700.0],["2012-02-10",50.7292,50.8806,50.585,50.6859,1427800.0],["2012-02-13",50.9671,51.0248,50.5201,50.5561,1802900.0],["2012-02-14",50.4696,50.6354,49.8207,50.5849,1978600.0],["2012-02-15",50.6282,50.6859,50.1524,50.5056,1941600.0],["2012-02-16",50.5849,50.7724,50.2893,50.7724,1253900.0],["2012-02-17",51.0464,51.2194,50.7436,51.104,1115900.0],["2012-02-21",51.3492,51.7746,51.1185,51.2843,1327300.0],["2012-02-22",51.1617,51.3204,50.6426,50.758,1423200.0],["2012-02-23",50.8517,51.0319,50.5345,50.9022,1052600.0],["2012-02-24",51.0464,52.6686,51.0464,52.2,1816100.0],["2012-02-27",52.099,52.6398,51.7241,52.2648,1357400.0],["2012-02-28",52.3297,52.7407,52.2072,52.4451,1286100.0],["2012-02-29",52.6326,53.1156,52.4451,52.7984,1841000.0],["2012-03-01",52.4595,52.8921,52.3297,52.5821,1606000.0],["2012-03-02",52.5028,52.6326,52.2216,52.3802,1057800.0],["2012-03-05",52.2072,52.3514,51.7674,52.2721,1887800.0],["2012-03-06",51.652,51.8899,50.9671,51.0824,2307300.0],["2012-03-07",51.1545,51.4213,50.9743,51.3708,1085400.0],["2012-03-08",51.8106,52.1207,51.5366,51.9188,1197900.0],["2012-03-09",51.962,52.1207,51.5799,51.7529,1129900.0],["2012-03-12",51.8539,51.8539,51.3997,51.7241,1181700.0],["2012-03-13",52.063,52.7191,51.7313,52.6903,1532000.0],["2012-03-14",52.6903,52.8417,52.4667,52.7047,1113500.0],["2012-03-15",52.6974,53.0796,52.6325,52.8777,1515000.0],["2012-03-16",52.8056,53.0868,52.4884,52.5605,1762500.0],["2012-03-19",52.4307,52.7984,52.2721,52.6181,906400.0],["2012-03-20",52.3514,52.4018,51.9116,52.1567,853300.0],["2012-03-21",52.1855,52.3225,51.9692,52.1134,910800.0],["2012-03-22",51.7674,52.1711,51.7025,52.0918,969300.0],["2012-03-23",52.2288,52.5532,52.1495,52.4739,1238200.0],["2012-03-26",52.6974,53.4617,52.6109,53.2887,1867300.0],["2012-03-27",53.3391,53.3896,52.9426,53.0291,1135400.0],["2012-03-28",53.0291,53.0291,52.3586,52.7191,1351100.0],["2012-03-29",52.6326,52.6326,51.825,52.3802,1430700.0],["2012-03-30",52.683,53.0507,52.4595,52.9065,1259400.0],["2012-04-02",52.9138,53.7429,52.7119,53.4184,1222300.0],["2012-04-03",53.3536,53.3896,52.3802,52.7047,1188800.0],["2012-04-04",52.3153,52.4235,51.7818,52.3658,1528900.0],["2012-04-05",52.1423,52.2504,51.7313,51.7674,1586800.0],["2012-04-09",51.032,51.2627,50.7868,51.0608,1365500.0],["2012-04-10",50.9022,50.9526,49.936,50.0947,1567400.0],["2012-04-11",49.6225,50.7556,49.441,50.3707,1775000.0],["2012-04-12",50.5305,50.8646,50.2472,50.5958,1759800.0],["2012-04-13",50.2762,50.4796,50.0148,50.0293,1541800.0],["2012-04-16",50.2908,50.6539,50.0801,50.2617,1622300.0],["2012-04-17",50.5377,50.9808,50.1745,50.7556,1602300.0],["2012-04-18",50.6104,50.7629,50.4651,50.5159,1269400.0],["2012-04-19",50.7193,50.7411,49.9203,50.0656,1397100.0],["2012-04-20",50.3126,50.7774,50.0947,50.6685,1821300.0],["2012-04-23",50.0874,50.436,49.7896,50.3126,1260100.0],["2012-04-24",50.4506,50.988,50.3634,50.8864,1380700.0],["2012-04-25",50.7556,51.1841,48.8163,49.0705,3670700.0],["2012-04-26",48.5113,49.0342,48.2571,48.7001,2672000.0],["2012-04-27",48.9398,49.2885,48.7147,49.0851,2254400.0],["2012-04-30",49.0488,49.2013,48.6711,49.027,2200600.0],["2012-05-01",49.0778,49.884,48.9107,49.3756,2327600.0],["2012-05-02",49.2085,49.5644,49.0633,49.5644,2035900.0],["2012-05-03",49.7533,49.8187,49.3756,49.4991,2649800.0],["2012-05-04",49.2739,49.3974,48.5258,48.7001,2206700.0],["2012-05-07",48.6348,49.3102,48.6348,48.9689,2306000.0],["2012-05-08",48.8091,49.0778,48.4459,49.0487,1949600.0],["2012-05-09",48.5912,48.6638,48.1844,48.228,1541300.0],["2012-05-10",48.4822,48.7074,48.2207,48.3297,1326300.0],["2012-05-11",48.1772,48.9761,48.0537,48.3224,2060900.0],["2012-05-14",48.0028,48.5331,47.7922,48.1554,1281800.0],["2012-05-15",48.1409,48.4386,47.676,47.7414,1815800.0],["2012-05-16",47.8939,48.1844,47.3419,47.3564,1334600.0],["2012-05-17",47.4,47.5089,46.2669,46.2815,1621500.0],["2012-05-18",46.6083,46.7899,45.882,46.0055,2154400.0],["2012-05-21",46.2088,46.9569,46.0781,46.8843,1547500.0],["2012-05-22",46.9424,47.1966,46.5865,46.8262,1199800.0],["2012-05-23",46.5938,47.0223,45.9691,46.9279,1856600.0],["2012-05-24",46.572,46.9352,45.5915,46.0055,2051000.0],["2012-05-25",45.6713,46.5792,45.6713,46.1798,1694300.0],["2012-05-29",46.5284,46.7753,46.2814,46.739,1389000.0],["2012-05-30",46.4267,46.5865,46.1217,46.3613,1312100.0],["2012-05-31",46.3541,46.877,45.9619,46.4921,1695600.0],["2012-06-01",45.8602,45.9982,45.5261,45.5551,1755800.0],["2012-06-04",45.6713,45.7658,44.6981,45.0031,2155000.0],["2012-06-05",44.8579,45.1629,44.7053,45.0177,1895600.0],["2012-06-06",45.054,46.2161,45.054,46.2088,1306200.0],["2012-06-07",46.572,47.1022,46.1507,46.2597,2732200.0],["2012-06-08",46.2016,46.5357,46.1943,46.5284,1753600.0],["2012-06-11",46.7608,46.9642,46.2379,46.296,1832500.0],["2012-06-12",46.3686,46.5938,45.9328,46.5793,1645800.0],["2012-06-13",46.4776,46.5647,45.9255,46.1144,1051200.0],["2012-06-14",46.158,46.6882,46.0272,46.4921,1333300.0],["2012-06-15",46.7536,47.2911,46.7536,47.1095,2417900.0],["2012-06-18",46.8335,47.3709,46.5865,47.0368,1324700.0],["2012-06-19",47.2112,47.5816,47.1676,47.3492,1341900.0],["2012-06-20",47.2838,47.3274,46.5284,46.957,1706400.0],["2012-06-21",47.2329,47.291,45.9038,45.9401,1799800.0],["2012-06-22",46.1507,46.1725,45.4825,45.9473,2167900.0],["2012-06-25",45.5914,45.5914,45.1048,45.192,1044700.0],["2012-06-26",45.2646,45.4534,44.8724,45.0104,1214000.0],["2012-06-27",45.1266,46.0054,45.0903,45.9183,1056500.0],["2012-06-28",45.6423,45.9401,45.192,45.8747,1060000.0],["2012-06-29",46.9569,47.9084,46.7826,47.9084,1770000.0],["2012-07-02",48.0029,48.3297,47.5671,47.9811,2000700.0],["2012-07-03",47.9737,48.5593,47.9737,48.4349,791200.0],["2012-07-05",48.4715,48.7423,48.2373,48.4861,1046500.0],["2012-07-06",48.1567,48.164,47.4979,47.7541,976300.0],["2012-07-09",47.7688,47.9664,47.3369,47.6151,1273000.0],["2012-07-10",46.766,48.0835,46.766,47.1612,1277300.0],["2012-07-11",47.2491,47.4394,46.561,46.7806,1159000.0],["2012-07-12",46.4805,46.8099,46.1072,46.4951,973300.0],["2012-07-13",46.6635,47.6078,46.5537,47.476,1305300.0],["2012-07-16",47.2491,47.5126,46.5025,46.8758,1952000.0],["2012-07-17",46.9416,47.3662,46.5317,47.3516,1484300.0],["2012-07-18",46.9856,48.2665,46.949,48.1641,1424000.0],["2012-07-19",48.2519,48.5593,47.9811,48.3031,1577800.0],["2012-07-20",47.7761,47.8566,47.3223,47.5565,4674600.0],["2012-07-23",46.9197,47.0222,46.3854,46.7879,1799800.0],["2012-07-24",46.7367,46.9416,46.0413,46.4073,1785800.0],["2012-07-25",46.6635,46.8392,44.8702,45.3825,4042900.0],["2012-07-26",46.0047,46.6415,45.7046,46.0413,2331700.0],["2012-07-27",46.1511,47.0002,45.9242,46.722,1690400.0],["2012-07-30",46.6049,46.949,46.2975,46.4585,1450600.0],["2012-07-31",46.3268,46.8099,46.1804,46.4366,1923200.0],["2012-08-01",46.6269,46.8099,46.0779,46.1511,1636400.0],["2012-08-02",46.034,46.0706,44.7164,45.3752,2104400.0],["2012-08-03",45.9535,46.4585,45.9535,46.1877,1490000.0],["2012-08-06",46.4293,46.6342,45.9462,46.0999,1211900.0],["2012-08-07",46.1658,47.0222,46.1145,46.7733,1405600.0],["2012-08-08",46.6489,46.9051,46.2829,46.7953,1397600.0],["2012-08-09",46.6049,46.7147,46.0999,46.4293,1599400.0],["2012-08-10",46.3927,46.6123,46.2097,46.5391,1110200.0],["2012-08-13",46.4439,46.6781,46.0267,46.3634,919900.0],["2012-08-14",46.5757,46.8319,46.3195,46.6928,1149700.0],["2012-08-15",46.6123,47.1759,46.5098,46.9929,1559400.0],["2012-08-16",46.9856,48.0982,46.9856,47.842,1713300.0],["2012-08-17",47.4321,48.1421,47.3955,48.0909,1768400.0],["2012-08-20",47.9079,48.5008,47.7395,48.4056,1353800.0],["2012-08-21",48.4202,48.735,48.1055,48.6984,1975000.0],["2012-08-22",48.4934,48.6618,48.2006,48.53,1767900.0],["2012-08-23",48.3178,48.4861,47.8786,48.025,1569100.0],["2012-08-24",47.8932,48.4276,47.6663,48.3763,1433700.0],["2012-08-27",48.4934,48.5959,48.0103,48.0323,1146300.0],["2012-08-28",47.8347,48.2665,47.7615,48.1348,1730400.0],["2012-08-29",48.2153,48.4495,47.8273,48.2006,1292200.0],["2012-08-30",47.9079,48.0835,47.4174,47.8127,1165300.0],["2012-08-31",48.1933,48.3983,47.8347,47.9518,1397000.0],["2012-09-04",47.9811,48.208,47.1905,47.3223,1511600.0],["2012-09-05",47.4833,47.6883,47.0588,47.4174,1483400.0],["2012-09-06",47.7981,48.8448,47.6517,48.8375,1593900.0],["2012-09-07",48.9619,49.2547,48.8594,49.1888,1163600.0],["2012-09-10",49.0058,49.101,48.53,48.5447,2214000.0],["2012-09-11",48.53,48.5666,48.2372,48.2958,2204300.0],["2012-09-12",48.4642,48.5154,48.0177,48.2153,1845400.0],["2012-09-13",48.0762,48.5374,47.5931,48.3983,2509400.0],["2012-09-14",48.4861,49.1888,48.4568,48.8814,1870900.0],["2012-09-17",48.7277,49.1156,48.6179,48.7643,1087300.0],["2012-09-18",48.735,48.9326,48.6106,48.7862,997200.0],["2012-09-19",48.713,48.8594,48.3104,48.6838,1019200.0],["2012-09-20",48.4129,48.5886,48.2007,48.5154,1182100.0],["2012-09-21",48.6618,48.918,48.347,48.4202,4062100.0],["2012-09-24",48.1055,48.6472,47.7541,48.5813,1105300.0],["2012-09-25",48.6764,48.9912,48.4349,48.6545,2257700.0],["2012-09-26",48.7423,49.1815,48.6984,48.757,1671100.0],["2012-09-27",48.8741,48.9619,48.391,48.6472,1234100.0],["2012-09-28",48.391,48.6545,48.0689,48.3983,1719800.0],["2012-10-01",48.3324,49.5548,48.3104,49.3499,2114300.0],["2012-10-02",49.3718,49.5841,48.9912,49.262,1405400.0],["2012-10-03",49.5423,49.5423,48.908,49.0186,910600.0],["2012-10-04",49.2251,49.6161,49.1588,49.2842,940800.0],["2012-10-05",49.5497,50.066,49.498,49.6308,1145100.0],["2012-10-08",49.4169,49.4611,48.9817,49.0112,1037000.0],["2012-10-09",49.0629,49.3358,48.6351,48.6351,978600.0],["2012-10-10",48.6203,48.7236,47.986,48.0598,1331600.0],["2012-10-11",48.3622,48.7088,48.3327,48.3769,902000.0],["2012-10-12",48.5539,49.1514,48.5171,48.7531,920800.0],["2012-10-15",48.8637,48.9449,48.6056,48.7974,966800.0],["2012-10-16",49.0776,49.6972,48.9301,49.5792,1010700.0],["2012-10-17",49.7193,50.0881,49.3505,49.9037,1023000.0],["2012-10-18",49.7931,50.6929,49.616,50.5823,1486800.0],["2012-10-19",50.3462,50.4126,49.4612,49.5423,1747400.0],["2012-10-22",49.4907,49.9185,49.0776,49.5275,1062600.0],["2012-10-23",48.967,49.0334,47.9639,48.8342,2029800.0],["2012-10-24",48.3696,50.7076,48.2958,49.9996,2983600.0],["2012-10-25",50.3241,50.5675,49.3874,49.8668,1544500.0],["2012-10-26",49.8299,49.9185,49.2325,49.6529,1599900.0],["2012-10-31",49.9996,50.5233,49.8004,50.2135,1631000.0],["2012-11-01",50.3684,51.4378,50.1692,51.2018,2200600.0],["2012-11-02",51.4378,51.5411,50.6339,50.7519,1866900.0],["2012-11-05",50.7519,50.7519,50.1323,50.4274,1679900.0],["2012-11-06",50.597,51.5927,50.3757,51.0838,1635500.0],["2012-11-07",50.2061,50.2282,48.5097,49.1145,3075200.0],["2012-11-08",49.0112,49.1071,47.3075,47.4476,3382900.0],["2012-11-09",47.4329,48.0598,47.3075,47.5361,2200900.0],["2012-11-12",47.5582,47.6172,47.1083,47.337,1416800.0],["2012-11-13",46.9461,47.6762,46.9092,47.0198,1376100.0],["2012-11-14",47.1452,47.1599,45.7438,45.8766,1964600.0],["2012-11-15",45.8028,46.1347,45.6111,45.8323,1705500.0],["2012-11-16",45.8618,46.1642,45.5078,45.8249,2340400.0],["2012-11-19",46.3265,47.1378,46.2011,47.1378,2273800.0],["2012-11-20",47.0788,47.0936,46.5551,47.0198,1833100.0],["2012-11-21",47.0567,47.6246,46.9018,47.4697,1005500.0],["2012-11-23",47.6394,48.2442,47.455,48.2442,553500.0],["2012-11-26",47.9418,48.0819,47.6762,47.986,1392600.0],["2012-11-27",47.9196,48.3106,47.7426,47.9123,1668800.0],["2012-11-28",47.5582,48.4728,47.5066,48.4654,1435200.0],["2012-11-29",48.6793,49.1293,48.3106,49.0702,1946900.0],["2012-11-30",49.0481,49.1292,48.7531,49.0481,1935000.0],["2012-12-03",49.2546,49.4022,48.1557,48.4507,1151700.0],["2012-12-04",48.4433,49.0628,48.3695,49.0038,1535900.0],["2012-12-05",49.0112,49.5275,48.4876,49.3284,1760400.0],["2012-12-06",49.2694,49.3063,48.5835,49.1956,1530600.0],["2012-12-07",49.4759,49.5792,48.9744,49.557,1174400.0],["2012-12-10",49.557,50.3757,49.3505,50.3389,1713700.0],["2012-12-11",50.5232,51.0395,50.3757,50.8699,1864600.0],["2012-12-12",50.9879,51.3124,50.7371,50.8183,1646700.0],["2012-12-13",50.8183,50.8846,50.0807,50.1545,1861400.0],["2012-12-14",50.2808,50.5112,50.0579,50.1545,1445200.0],["2012-12-17",50.2585,50.8159,50.1619,50.5335,1626800.0],["2012-12-18",50.5929,51.3138,50.3997,51.284,1714500.0],["2012-12-19",51.232,51.8488,51.1057,51.663,1713400.0],["2012-12-20",51.7299,52.2278,51.4029,52.2278,1811000.0],["2012-12-21",51.5293,52.3393,51.507,52.317,3458400.0],["2012-12-24",52.4582,52.4582,51.232,51.6259,1096900.0],["2012-12-26",51.7299,52.1535,51.2766,51.3063,1129900.0],["2012-12-27",51.3807,51.6259,50.6895,51.2915,1057300.0],["2012-12-28",50.8456,51.1206,50.4146,50.4443,1010100.0],["2012-12-31",50.1916,51.507,49.8944,51.4773,1581900.0],["2013-01-02",52.5176,52.9189,52.1981,52.9189,2021500.0],["2013-01-03",52.8521,53.3202,52.4582,53.127,1740800.0],["2013-01-04",53.2459,53.2534,52.7629,52.8149,2406300.0],["2013-01-07",52.5994,53.5135,52.5845,53.402,1941700.0],["2013-01-08",53.1345,53.2682,52.2278,52.3244,1734900.0],["2013-01-09",52.4136,52.7332,52.1758,52.5251,1404400.0],["2013-01-10",52.7852,53.2459,52.7034,53.2459,1176700.0],["2013-01-11",53.454,53.454,52.5697,52.5697,1588100.0],["2013-01-14",52.4656,52.6291,52.1238,52.2798,2036300.0],["2013-01-15",52.1535,52.5845,51.9529,52.4508,1488000.0],["2013-01-16",52.473,52.6068,51.6556,51.8711,1966900.0],["2013-01-17",52.0866,52.9115,51.7299,52.7777,2186800.0],["2013-01-18",52.6811,52.8744,52.3244,52.5102,2283400.0],["2013-01-22",52.369,52.592,52.3244,52.5474,1853400.0],["2013-01-23",50.8084,53.2757,49.939,53.0973,8097300.0],["2013-01-24",53.0304,53.0973,52.042,52.4954,4237700.0],["2013-01-25",52.5771,52.8298,52.1684,52.7332,2513400.0],["2013-01-28",52.5176,52.6514,51.9677,52.0272,2846100.0],["2013-01-29",51.9083,51.9529,51.2989,51.4624,2953600.0],["2013-01-30",51.5218,51.5367,50.7118,50.853,3040900.0],["2013-01-31",50.697,50.8084,49.1438,49.2701,5447300.0],["2013-02-01",49.389,49.6714,48.2669,48.958,7156000.0],["2013-02-04",48.423,48.7797,47.9102,47.9845,4565300.0],["2013-02-05",48.3189,49.062,48.2297,48.4081,4732800.0],["2013-02-06",48.304,49.285,48.304,49.2478,4061800.0],["2013-02-07",49.2627,49.8795,49.0323,49.6194,3747200.0],["2013-02-08",49.5971,49.7012,49.3965,49.6566,2099200.0],["2013-02-11",49.6566,49.8572,49.2701,49.5377,1650700.0],["2013-02-12",49.7383,49.7829,49.4187,49.5525,1950800.0],["2013-02-13",49.5748,49.716,48.8391,49.1289,2673800.0],["2013-02-14",48.906,49.6046,48.7722,49.2107,2642200.0],["2013-02-15",49.1809,49.4113,48.9729,49.3444,2015400.0],["2013-02-19",49.4336,49.8126,49.2032,49.8126,2391600.0],["2013-02-20",49.8201,49.8721,49.4782,49.5005,2304000.0],["2013-02-21",49.4931,49.6045,49.0769,49.4113,1910300.0],["2013-02-22",49.5748,50.3625,49.5748,50.0281,2115100.0],["2013-02-25",50.3179,50.4517,49.5451,49.5599,3383200.0],["2013-02-26",49.7978,49.9315,49.4188,49.7234,2701900.0],["2013-02-27",49.6045,51.0834,49.4931,50.9422,3236400.0],["2013-02-28",50.8679,51.3063,50.5037,50.5112,2338200.0],["2013-03-01",50.1916,50.6375,49.7235,50.3328,1726500.0],["2013-03-04",50.1024,50.2659,49.3965,49.8201,1598000.0],["2013-03-05",50.0133,50.4369,49.9984,50.2882,1432300.0],["2013-03-06",50.4443,50.5335,50.0876,50.2957,1945400.0],["2013-03-07",50.4592,50.7713,50.2139,50.3403,1930400.0],["2013-03-08",50.5706,51.2469,50.5706,51.1949,2456600.0],["2013-03-11",51.1651,51.4996,50.9645,51.3955,1492800.0],["2013-03-12",51.3583,51.5293,50.8159,51.1057,1341700.0],["2013-03-13",51.2023,52.1535,51.1874,52.1015,2444300.0],["2013-03-14",52.1164,52.3021,51.7225,51.7596,1580800.0],["2013-03-15",51.5144,51.9529,51.3658,51.9529,3352500.0],["2013-03-18",51.4252,52.0941,51.3732,51.7894,1314400.0],["2013-03-19",52.0197,52.3839,51.7819,51.9603,1847600.0],["2013-03-20",52.1758,52.3765,51.7819,51.8265,1572300.0],["2013-03-21",51.5516,51.7894,51.1726,51.1949,1544300.0],["2013-03-22",51.3806,51.6036,51.2766,51.4921,1138700.0],["2013-03-25",51.6705,51.9603,51.3955,51.6705,1949200.0],["2013-03-26",51.8563,52.2873,51.8191,52.2427,2362200.0],["2013-03-27",51.8786,52.4731,51.7819,52.213,2560600.0],["2013-03-28",52.2353,52.6143,52.1535,52.3988,2504300.0],["2013-04-01",52.1238,52.1981,50.6227,50.6524,2788800.0],["2013-04-02",50.9348,51.0239,49.5302,49.7903,3552900.0],["2013-04-03",49.9092,51.0016,49.6937,50.8233,3044400.0],["2013-04-04",50.8976,51.0685,49.9315,50.3031,2333600.0],["2013-04-05",50.0653,51.7522,49.9167,51.6928,3411400.0],["2013-04-08",51.6853,51.6928,51.0016,51.3361,1861500.0],["2013-04-09",51.5516,51.7819,51.1206,51.5219,1502700.0],["2013-04-10",51.5818,52.2261,51.4994,52.0388,1748100.0],["2013-04-11",52.2186,53.4772,52.1437,53.4398,2784600.0],["2013-04-12",53.0277,53.1251,52.4359,52.8929,3324400.0],["2013-04-15",52.1961,52.4434,51.0199,51.0873,2224500.0],["2013-04-16",51.357,51.5743,50.9225,51.2372,1810300.0],["2013-04-17",50.7502,50.9225,49.2743,49.7687,3789700.0],["2013-04-18",49.8212,49.941,48.9746,49.4391,3396300.0],["2013-04-19",49.7088,50.2932,49.6489,50.1958,2861600.0],["2013-04-22",50.3157,50.3157,49.4841,49.7238,1760900.0],["2013-04-23",50.1508,50.3306,49.6189,50.2707,1719000.0],["2013-04-24",51.3345,54.0766,51.3195,53.7394,5152800.0],["2013-04-25",53.6121,55.4101,53.2824,55.088,4411900.0],["2013-04-26",54.9606,55.3652,54.6984,54.9157,2026300.0],["2013-04-29",55.0505,55.0505,54.6684,54.9007,1994400.0],["2013-04-30",54.9157,55.5075,54.4512,55.4101,2080300.0],["2013-05-01",55.2004,55.8447,55.1929,55.2753,2345900.0],["2013-05-02",55.3202,55.7922,55.2079,55.7847,1293300.0],["2013-05-03",55.8147,56.474,55.7997,56.3691,1803100.0],["2013-05-06",56.2417,56.5639,56.1144,56.3766,1480900.0],["2013-05-07",56.4065,56.6388,56.1069,56.3391,1595700.0],["2013-05-08",56.2642,56.6613,55.9945,56.504,1584400.0],["2013-05-09",56.5189,56.8411,56.2043,56.3766,1202100.0],["2013-05-10",56.3766,56.7662,56.3017,56.7137,1876600.0],["2013-05-13",56.5039,56.7137,56.0095,56.3391,1733300.0],["2013-05-14",56.429,57.6877,56.429,57.418,2664000.0],["2013-05-15",57.1857,57.4779,56.7212,57.3955,2191700.0],["2013-05-16",57.3506,57.7252,56.9685,57.0434,2057100.0],["2013-05-17",57.2307,58.6541,57.2232,58.6541,2720900.0],["2013-05-20",58.5493,58.9388,58.3545,58.8864,2315700.0],["2013-05-21",58.789,58.9538,58.302,58.4219,1875000.0],["2013-05-22",58.5268,58.8864,57.7926,58.0023,1742100.0],["2013-05-23",57.2681,57.89,57.0584,57.6427,1368300.0],["2013-05-24",57.4255,58.2121,57.2157,57.9424,1278600.0],["2013-05-28",58.5268,58.8265,58.0548,58.3395,1068300.0],["2013-05-29",58.0323,58.5043,57.7551,58.0847,1151000.0],["2013-05-30",58.2795,59.0063,58.2646,58.6991,1167600.0],["2013-05-31",58.4369,58.7216,57.7626,57.7626,1715800.0],["2013-06-03",57.86,58.3769,57.5453,58.1147,1612700.0],["2013-06-04",57.9949,58.2945,57.2007,57.845,1661400.0],["2013-06-05",57.5903,57.8076,57.2831,57.448,1310000.0],["2013-06-06",57.4555,58.347,57.2232,58.3245,1844100.0],["2013-06-07",58.6616,59.5307,58.4968,59.276,1914000.0],["2013-06-10",59.2011,59.3734,58.7066,58.8714,1672300.0],["2013-06-11",58.3994,59.2685,58.2871,58.5643,1448800.0],["2013-06-12",58.9313,59.1861,58.3694,58.6616,1258500.0],["2013-06-13",58.5493,58.8789,58.2047,58.4893,2498400.0],["2013-06-14",58.5193,59.1861,58.362,58.4369,1570000.0],["2013-06-17",58.9089,59.2835,58.4069,58.7216,1322200.0],["2013-06-18",58.8714,59.5457,58.8339,59.0737,1890300.0],["2013-06-19",59.1411,59.1561,58.0473,58.0623,1735200.0],["2013-06-20",57.6727,58.1597,57.0359,57.1108,2246400.0],["2013-06-21",57.5453,57.845,57.0883,57.0883,3264400.0],["2013-06-24",56.9685,57.7626,56.6613,57.2981,2283500.0],["2013-06-25",57.6652,57.7776,57.0134,57.2531,2067900.0],["2013-06-26",57.8375,58.4144,57.4554,58.3545,2217400.0],["2013-06-27",58.6916,59.1936,58.4593,58.9388,1848700.0],["2013-06-28",58.7665,59.1336,58.6391,58.6841,2382600.0],["2013-07-01",58.4818,59.4633,58.4069,59.1936,2260700.0],["2013-07-02",59.0125,59.4049,58.5522,58.9069,2863900.0],["2013-07-03",58.7861,59.2992,58.4013,59.1106,885800.0],["2013-07-05",59.6387,60.0387,59.3218,59.9255,1172000.0],["2013-07-08",60.2952,60.4763,59.8953,60.1518,2848800.0],["2013-07-09",60.5216,60.7706,60.1518,60.2575,1942800.0],["2013-07-10",60.3556,61.0875,60.3028,60.8158,2234500.0],["2013-07-11",61.3666,62.4154,61.2836,62.2117,2794200.0],["2013-07-12",62.0835,62.672,62.0457,62.3249,2296900.0],["2013-07-15",62.3626,63.0643,62.2872,63.0492,1563800.0],["2013-07-16",63.1021,63.2907,62.589,62.6343,3147300.0],["2013-07-17",62.6493,62.9587,62.34,62.5739,1020700.0],["2013-07-18",62.8154,63.4945,62.6946,63.17,1553400.0],["2013-07-19",63.2379,63.8868,63.0342,63.6831,2955200.0],["2013-07-22",63.502,63.9924,63.3284,63.5548,1897500.0],["2013-07-23",63.7208,63.8038,63.2153,63.4039,1469800.0],["2013-07-24",64.1509,65.3431,64.0905,64.3697,2996300.0],["2013-07-25",64.4376,64.83,63.8566,64.7394,1605500.0],["2013-07-26",64.3772,64.7847,64.1735,64.7847,1142900.0],["2013-07-29",63.9849,64.3848,63.3737,64.1509,2024900.0],["2013-07-30",64.264,64.8979,64.1358,64.6262,1496400.0],["2013-07-31",64.513,65.0186,64.1886,64.3923,2853400.0],["2013-08-01",64.7394,65.6222,64.7092,65.5015,1524400.0],["2013-08-02",65.4034,66.0523,65.2223,66.0146,1761700.0],["2013-08-05",65.675,66.2636,65.3053,66.1655,1547900.0],["2013-08-06",65.8561,66.2862,65.8184,65.9014,1658600.0],["2013-08-07",65.8712,66.0523,65.4864,65.66,2125300.0],["2013-08-08",65.9316,66.2485,65.5392,65.66,998500.0],["2013-08-09",65.6675,65.8562,65.2374,65.5845,1337700.0],["2013-08-12",65.3657,65.426,64.6941,64.7168,1265400.0],["2013-08-13",64.7469,65.0337,64.347,64.8903,1266100.0],["2013-08-14",64.9129,64.9205,64.2565,64.3546,1384400.0],["2013-08-15",63.7132,63.9698,63.17,63.2379,1171700.0],["2013-08-16",62.9889,63.6076,62.9361,63.1926,1466300.0],["2013-08-19",62.9512,63.7963,62.9361,63.4944,1299800.0],["2013-08-20",63.4869,63.9698,63.4265,63.4642,882900.0],["2013-08-21",63.3813,63.585,63.0342,63.1625,1084600.0],["2013-08-22",63.3812,63.9019,63.2831,63.7585,1022200.0],["2013-08-23",63.7359,63.917,63.5246,63.8415,954500.0],["2013-08-26",63.8868,64.2867,63.5623,63.5623,1534100.0],["2013-08-27",63.1851,63.6454,62.423,62.5588,1275400.0],["2013-08-28",62.5286,62.8983,62.0457,62.5135,1265600.0],["2013-08-29",62.3928,63.2077,62.2192,63.0643,1011300.0],["2013-08-30",63.1096,63.1624,62.6343,62.8153,1178700.0],["2013-09-03",63.6227,63.9396,63.3586,63.6453,1239500.0],["2013-09-04",63.4793,64.2037,63.3963,64.1282,2013800.0],["2013-09-05",64.015,64.1735,63.6302,64.1282,838500.0],["2013-09-06",64.2188,64.2641,63.2002,63.8113,973800.0],["2013-09-09",63.9547,64.5055,63.9547,64.347,1101100.0],["2013-09-10",64.5885,65.4638,64.5281,65.4487,1348700.0],["2013-09-11",65.1167,65.6373,64.9733,65.5694,1072900.0],["2013-09-12",65.66,65.743,65.1846,65.3657,931400.0],["2013-09-13",65.5392,65.8561,65.1242,65.743,922300.0],["2013-09-16",66.075,66.6484,65.9693,66.4522,1209000.0],["2013-09-17",65.3808,67.3049,65.3808,67.2596,1315800.0],["2013-09-18",67.1539,67.7425,66.4673,67.4482,1319800.0],["2013-09-19",67.4407,67.8632,67.0785,67.6444,1279800.0],["2013-09-20",67.6218,67.6897,66.4749,66.5126,1688900.0],["2013-09-23",66.4447,66.8597,66.1051,66.3315,1293700.0],["2013-09-24",66.2862,66.6484,66.2259,66.3466,1536000.0],["2013-09-25",66.4296,66.5201,66.0825,66.2032,1288100.0],["2013-09-26",66.158,66.7465,66.075,66.5881,823300.0],["2013-09-27",66.3239,66.6861,66.1957,66.6182,1126100.0],["2013-09-30",65.0789,66.3315,65.0186,66.0372,1695600.0],["2013-10-01",65.9844,66.7691,65.9769,66.7616,1127400.0],["2013-10-02",66.4296,66.4296,65.3959,66.0297,1303300.0],["2013-10-03",65.992,65.992,64.2792,64.8753,1472700.0],["2013-10-04",64.7922,65.1016,64.4451,64.8224,911400.0],["2013-10-07",64.4074,65.5015,64.3244,65.0186,1232400.0],["2013-10-08",65.1242,65.26,64.0754,64.1132,1491300.0],["2013-10-09",64.1967,64.4853,63.5055,64.0144,1513200.0],["2013-10-10",64.584,66.3918,64.5233,66.3918,1765800.0],["2013-10-11",66.3918,66.6652,66.1867,66.6576,963500.0],["2013-10-14",66.1791,66.7943,65.9209,66.6956,709500.0],["2013-10-15",66.7563,66.8399,65.7082,65.9664,787900.0],["2013-10-16",66.2019,66.5589,66.0348,66.4981,1025000.0],["2013-10-17",66.4373,67.2197,66.2171,67.1285,801400.0],["2013-10-18",67.1969,67.2576,66.7791,67.1437,1360300.0],["2013-10-21",67.2956,67.402,66.7867,66.8399,1980300.0],["2013-10-22",67.1817,67.364,66.8323,66.9614,2098200.0],["2013-10-23",67.5159,67.5843,65.1917,65.4955,2410100.0],["2013-10-24",65.4727,66.1943,65.1613,66.1715,2036300.0],["2013-10-25",66.0196,67.0678,65.7386,67.0374,1907600.0],["2013-10-28",66.9235,66.9615,66.3386,66.5741,1750100.0],["2013-10-29",66.7032,66.7791,66.1563,66.7488,1762700.0],["2013-10-30",66.9083,67.1817,65.5866,65.693,2055100.0],["2013-10-31",65.7917,66.0272,65.4196,65.7993,1446800.0],["2013-11-01",65.9665,66.6349,65.8222,66.1944,877700.0],["2013-11-04",66.4298,66.5133,66.05,66.1411,800900.0],["2013-11-05",66.1183,66.4905,65.8981,66.1563,1081500.0],["2013-11-06",66.5285,66.726,66.2323,66.5893,1192200.0],["2013-11-07",66.6196,66.8323,65.8829,65.9285,1349900.0],["2013-11-08",65.8981,66.4298,65.769,66.2323,1427900.0],["2013-11-11",66.2475,66.3158,66.1108,66.2095,989400.0],["2013-11-12",65.8981,66.2702,65.8069,65.8753,1014000.0],["2013-11-13",65.7082,66.1943,65.5943,66.1411,1846200.0],["2013-11-14",66.4601,66.7943,66.2399,66.7943,2238800.0],["2013-11-15",66.7032,67.4324,66.3006,67.3792,1588600.0],["2013-11-18",67.5995,68.3059,67.5311,67.8273,1407500.0],["2013-11-19",67.7286,68.3058,67.6374,68.2147,1796600.0],["2013-11-20",68.283,68.678,67.8273,68.0704,1688900.0],["2013-11-21",68.359,69.2401,68.2299,69.1945,1796900.0],["2013-11-22",69.073,70.0452,68.9059,69.992,1538400.0],["2013-11-25",70.1135,70.2503,69.3464,69.635,1122900.0],["2013-11-26",69.6654,70.0983,69.6426,69.8173,1004700.0],["2013-11-27",69.8705,70.4478,69.8173,70.0832,886300.0],["2013-11-29",70.1287,70.2579,69.5515,69.6199,776200.0],["2013-12-02",69.4224,69.9389,69.1337,69.2857,1136900.0],["2013-12-03",69.1869,69.392,68.3742,68.6172,1198600.0],["2013-12-04",68.359,68.9438,67.4855,67.964,1597700.0],["2013-12-05",67.8121,68.5565,67.6754,67.7741,882000.0],["2013-12-06",68.4046,68.9591,68.1919,68.9591,1042700.0],["2013-12-09",69.035,69.1033,68.6704,68.7616,690200.0],["2013-12-10",68.5337,69.0882,68.3514,68.7767,893000.0],["2013-12-11",68.9211,69.0426,67.7362,68.1311,1924600.0],["2013-12-12",67.9564,68.4349,67.9109,68.2754,1141100.0],["2013-12-13",68.2755,68.8299,67.8881,68.5565,1178100.0],["2013-12-16",68.7236,69.3768,68.5793,69.0578,1200800.0],["2013-12-17",69.3236,69.4983,69.1261,69.4527,1124200.0],["2013-12-18",69.4224,71.1009,69.1261,71.0554,1926800.0],["2013-12-19",70.5997,70.7364,69.9161,70.3794,1365600.0],["2013-12-20",70.3642,71.3288,70.3642,70.9187,1832100.0],["2013-12-23",71.2833,71.3288,70.6452,70.7744,1019500.0],["2013-12-24",70.8807,71.2225,70.744,71.2225,358400.0],["2013-12-26",71.3592,72.1111,71.3592,72.0352,786800.0],["2013-12-27",71.7694,72.1871,71.739,72.1567,944600.0],["2013-12-30",72.1339,72.2327,71.8985,72.2327,1015100.0],["2013-12-31",71.9592,72.734,71.6706,72.5745,1078900.0],["2014-01-02",72.0428,72.5593,71.8073,71.9668,1816400.0],["2014-01-03",71.9744,72.4378,71.6554,71.9592,1045600.0],["2014-01-06",72.1188,72.3618,71.42,71.7466,1581900.0],["2014-01-07",71.9289,72.658,71.9061,72.3542,1470800.0],["2014-01-08",72.2783,72.3846,71.5491,71.9441,1842200.0],["2014-01-09",72.1719,72.8935,72.1491,72.3314,1848500.0],["2014-01-10",72.6124,72.6428,71.7997,72.2327,1459900.0],["2014-01-13",72.0732,73.1289,71.9289,72.1643,1846500.0],["2014-01-14",72.4909,72.8859,72.1567,72.8859,1659900.0],["2014-01-15",72.756,73.8409,72.5268,73.0311,2668300.0],["2014-01-16",72.9241,73.2144,72.7178,72.8859,777300.0],["2014-01-17",72.8859,73.2832,72.8324,72.9394,1748500.0],["2014-01-21",73.222,74.0089,72.7407,72.8095,1673100.0],["2014-01-22",73.436,76.8587,71.7017,76.1329,5421000.0],["2014-01-23",76.3697,77.7755,76.3468,77.5845,3070600.0],["2014-01-24",76.4309,76.5608,74.9487,75.1092,3503500.0],["2014-01-27",74.7653,76.683,74.7653,76.3621,3145800.0],["2014-01-28",76.4156,77.722,76.4156,76.7823,3568800.0],["2014-01-29",76.2322,76.3927,75.2008,75.6439,2536200.0],["2014-01-30",75.7433,76.9428,75.7204,76.7747,2363900.0],["2014-01-31",75.7967,78.0658,75.5064,77.4011,3304200.0],["2014-02-03",77.1643,77.7526,75.1779,75.2314,2721800.0],["2014-02-04",77.0268,77.615,75.4453,76.1558,7819300.0],["2014-02-05",75.8349,76.278,74.5514,75.5446,4055600.0],["2014-02-06",76.5149,77.6151,76.11,77.3324,3383200.0],["2014-02-07",77.829,79.8994,77.5539,79.6015,3158900.0],["2014-02-10",78.8451,79.1813,78.2645,78.3179,2759600.0],["2014-02-11",78.5089,79.2653,78.3561,78.8604,1949100.0],["2014-02-12",78.9139,79.3111,78.7229,79.1965,2008900.0],["2014-02-13",78.7229,79.464,78.6159,79.25,1629500.0],["2014-02-14",79.166,81.3281,78.8604,81.2517,2579600.0],["2014-02-18",81.0455,81.9164,80.6634,81.5726,2246800.0],["2014-02-19",81.2364,81.9393,80.2585,80.4189,2762400.0],["2014-02-20",80.7169,82.5123,80.6252,82.3213,2377000.0],["2014-02-21",82.5658,82.6728,81.7941,82.0921,2426000.0],["2014-02-24",81.9546,83.7118,81.7483,83.093,2642400.0],["2014-02-25",82.9784,83.475,82.4971,82.7186,2090400.0],["2014-02-26",82.6957,83.0471,82.0463,82.5353,2137700.0],["2014-02-27",82.4971,83.3069,82.0616,83.2611,1894100.0],["2014-02-28",83.3069,84.2314,83.1159,83.6889,2282300.0],["2014-03-03",82.5582,84.7891,82.3061,84.5064,3125000.0],["2014-03-04",84.9037,86.7678,84.8807,86.0726,3641800.0],["2014-03-05",85.8739,86.4087,85.3315,85.4461,2236800.0],["2014-03-06",84.6592,85.6677,84.5904,85.1481,2589700.0],["2014-03-07",84.6744,85.6371,84.514,85.1787,2642300.0],["2014-03-10",84.4376,85.0182,84.048,84.3536,2191300.0],["2014-03-11",83.9181,84.5216,83.2152,83.2687,1905200.0],["2014-03-12",82.8943,83.6278,82.5429,83.5666,1793500.0],["2014-03-13",83.7195,84.2848,81.9775,82.5047,3006200.0],["2014-03-14",82.3977,82.8714,81.9088,82.2297,2445400.0],["2014-03-17",81.2593,83.2152,81.2059,82.8256,1756700.0],["2014-03-18",83.1923,83.7653,83.0318,83.5819,2034200.0],["2014-03-19",83.7806,84.2925,82.115,82.5276,2185600.0],["2014-03-20",82.4742,82.8027,81.649,81.9394,2057300.0],["2014-03-21",82.7262,82.8485,81.7789,81.8094,5152100.0],["2014-03-24",82.1303,82.4818,80.7246,81.4274,2191600.0],["2014-03-25",81.8477,82.9096,81.6032,82.2449,1850800.0],["2014-03-26",82.6575,83.1388,81.4886,81.4886,2073500.0],["2014-03-27",81.1371,81.924,80.6023,81.267,1893000.0],["2014-03-28",81.3128,82.5734,81.2746,82.2831,1505700.0],["2014-03-31",82.8943,83.4138,82.6575,83.2152,1713500.0],["2014-04-01",83.3986,83.8417,83.0166,83.7958,1441100.0],["2014-04-02",83.8646,84.9648,83.8494,84.5064,1672500.0],["2014-04-03",84.7738,85.0488,84.1931,84.7203,1199100.0],["2014-04-04",85.0717,85.4385,82.52,82.7339,2052000.0],["2014-04-07",82.7339,83.4673,81.8553,82.2449,2338300.0],["2014-04-08",82.2449,82.5123,81.0607,81.2746,2403500.0],["2014-04-09",81.5743,83.1344,81.4975,83.0268,1695400.0],["2014-04-10",83.2035,83.534,81.1901,81.2362,1453700.0],["2014-04-11",80.9749,81.5667,80.6445,80.6829,1447800.0],["2014-04-14",81.0057,81.4744,80.0912,80.7905,1718200.0],["2014-04-15",81.0364,82.1661,80.46,81.997,1709900.0],["2014-04-16",82.5734,83.142,81.9893,83.1344,1194800.0],["2014-04-17",83.3265,84.1411,82.6963,83.8106,1556800.0],["2014-04-21",83.9105,84.2256,83.3188,83.9951,1280000.0],["2014-04-22",84.0412,84.4638,83.0037,83.0268,2020900.0],["2014-04-23",83.2804,86.1468,81.8741,85.7472,2264700.0],["2014-04-24",85.9163,86.0623,84.4715,84.8557,2016700.0],["2014-04-25",84.533,84.8327,83.557,83.7722,1258400.0],["2014-04-28",84.4331,84.4638,81.9048,82.5273,2644200.0],["2014-04-29",83.411,83.826,83.0959,83.1958,2801700.0],["2014-04-30",83.288,84.4561,82.8731,84.1103,2409100.0],["2014-05-01",84.1565,85.1401,83.9029,84.3563,1880500.0],["2014-05-02",84.51,85.8317,84.3102,85.3092,2124700.0],["2014-05-05",84.9941,86.0623,84.8481,85.9778,2117800.0],["2014-05-06",85.5628,86.2467,85.4321,85.8548,1795200.0],["2014-05-07",86.07,86.3543,85.4629,86.0392,2503700.0],["2014-05-08",86.0469,86.5003,85.6319,86.0162,2128800.0],["2014-05-09",85.9624,86.6771,85.363,86.6771,2129900.0],["2014-05-12",86.8384,88.3293,86.7846,88.2601,2412000.0],["2014-05-13",88.3754,89.1132,88.1833,88.5983,2225400.0],["2014-05-14",88.6367,89.044,88.045,88.1141,1958600.0],["2014-05-15",88.0373,88.2448,86.9076,87.0075,2110100.0],["2014-05-16",87.0843,87.3764,86.4004,87.2688,2534700.0],["2014-05-19",86.7847,88.3754,86.7001,88.2371,2027800.0],["2014-05-20",87.6377,88.0373,86.5541,86.8999,1853500.0],["2014-05-21",87.0536,88.1679,87.0383,88.1064,1550800.0],["2014-05-22",88.1448,88.5598,87.8451,88.36,1313200.0],["2014-05-23",88.3985,89.0517,88.36,88.752,1472100.0],["2014-05-27",88.9518,89.5128,88.752,89.4129,1151600.0],["2014-05-28",89.1977,90.4887,88.8058,90.3427,2146700.0],["2014-05-29",90.3197,90.8269,89.7818,90.6578,1893300.0],["2014-05-30",90.4503,90.8499,89.8893,90.7731,1870900.0],["2014-06-02",90.7654,91.0497,90.3965,90.6962,1508700.0],["2014-06-03",89.9124,91.2649,89.9124,90.9575,2090900.0],["2014-06-04",90.9268,91.1881,90.5733,90.9575,1512700.0],["2014-06-05",91.2572,92.9171,91.1957,92.9017,1969200.0],["2014-06-06",92.8095,93.4013,92.5867,92.8557,1871600.0],["2014-06-09",92.9863,93.5089,92.4407,92.6943,2245200.0],["2014-06-10",92.6405,93.0555,92.2101,92.848,1586000.0],["2014-06-11",92.4637,92.7865,91.9181,92.1179,1578200.0],["2014-06-12",92.041,92.2716,90.7731,91.0343,1049300.0],["2014-06-13",91.2649,91.8874,90.8807,91.5569,956500.0],["2014-06-16",91.3725,91.995,91.2188,91.603,1251200.0],["2014-06-17",91.6491,91.7414,90.8269,91.5262,1197900.0],["2014-06-18",91.6953,92.0564,91.0344,91.9412,926500.0],["2014-06-19",91.9565,92.3485,91.434,92.2486,1256800.0],["2014-06-20",91.9873,92.2947,91.7875,91.872,2210200.0],["2014-06-23",92.0795,92.0795,91.0113,91.2495,1193200.0],["2014-06-24",90.7654,91.3341,89.628,89.6741,1483400.0],["2014-06-25",89.6818,90.2274,89.2976,90.0814,1215900.0],["2014-06-26",90.1352,90.1967,89.2668,89.897,909200.0],["2014-06-27",89.7433,90.4887,89.7202,90.2966,1522400.0],["2014-06-30",90.2275,90.3427,89.4359,89.5666,1231500.0],["2014-07-01",88.9794,90.4473,88.5854,89.9683,2174100.0],["2014-07-02",89.7674,89.9683,88.9485,89.2343,1484300.0],["2014-07-03",89.6593,90.0224,89.4275,89.6361,888900.0],["2014-07-07",89.752,89.7984,89.1107,89.4275,1392000.0],["2014-07-08",89.3657,89.4275,88.3227,88.6935,1316300.0],["2014-07-09",88.848,89.3734,88.4849,89.327,1094800.0],["2014-07-10",88.1296,89.7134,88.1064,89.2575,1173200.0],["2014-07-11",89.3657,90.4087,89.0876,90.2773,1513300.0],["2014-07-14",90.4627,90.7409,89.9374,90.146,1556900.0],["2014-07-15",90.3082,91.2431,90.2928,90.7872,1596700.0],["2014-07-16",91.1349,91.2817,90.5091,90.7872,798800.0],["2014-07-17",90.4396,90.8182,89.6593,89.6979,795800.0],["2014-07-18",90.1228,91.0731,90.0147,90.8877,1424900.0],["2014-07-21",90.7641,91.5289,90.4705,91.4362,828500.0],["2014-07-22",91.7144,92.0466,91.4362,91.5907,1382700.0],["2014-07-23",92.9814,93.5686,92.0234,93.275,2915400.0],["2014-07-24",93.2673,94.2021,93.2132,93.8544,2182100.0],["2014-07-25",93.4527,94.3875,93.3754,93.5918,1220600.0],["2014-07-28",93.2596,93.5686,92.487,93.0819,1239300.0],["2014-07-29",93.0819,93.2595,92.0775,92.0775,990000.0],["2014-07-30",92.1161,92.6955,91.5907,92.1006,1184200.0],["2014-07-31",91.4208,91.838,89.9683,90.2155,2168100.0],["2014-08-01",89.9451,91.2276,89.9451,90.6868,1540200.0],["2014-08-04",90.6868,90.8568,89.5511,90.5709,1814900.0],["2014-08-05",90.3933,91.5521,89.7443,89.8911,1914300.0],["2014-08-06",89.2807,89.6129,88.539,88.6549,1826600.0],["2014-08-07",88.6472,89.6979,88.1527,88.3768,1566300.0],["2014-08-08",88.539,90.6173,88.539,90.5168,1873500.0],["2014-08-11",91.0576,91.5598,90.7177,91.0267,1139000.0],["2014-08-12",90.9495,91.6294,90.2851,90.5632,936800.0],["2014-08-13",91.0499,92.1702,90.8877,92.0311,921100.0],["2014-08-14",92.2088,92.6569,91.977,92.0311,966000.0],["2014-08-15",92.3633,92.711,91.5907,92.2011,1879600.0],["2014-08-18",92.8655,93.8622,92.8423,93.6227,1079400.0],["2014-08-19",93.7926,94.2407,93.7153,94.1094,1054800.0],["2014-08-20",93.9858,95.6082,93.8622,95.3996,1220800.0],["2014-08-21",95.3919,95.9945,95.1292,95.5542,1254700.0],["2014-08-22",95.5464,96.095,95.1215,95.6855,1121600.0],["2014-08-25",95.9482,96.4581,95.5155,96.1259,1167900.0],["2014-08-26",96.3113,96.489,96.0022,96.1104,760300.0],["2014-08-27",96.2649,96.3885,95.5541,95.7936,878500.0],["2014-08-28",95.5696,95.6391,94.9824,95.3301,1083900.0],["2014-08-29",95.0674,95.4923,94.7506,95.2219,1140600.0],["2014-09-02",95.2992,95.6778,94.6734,94.7661,1711300.0],["2014-09-03",95.4537,96.5585,95.3919,96.5199,2142800.0],["2014-09-04",96.5354,97.5166,96.1954,96.3422,1493000.0],["2014-09-05",96.3654,96.9602,95.4614,96.9216,1459800.0],["2014-09-08",96.7748,97.6942,96.6049,97.1688,1479400.0],["2014-09-09",97.1689,98.1346,97.1302,97.5474,1607800.0],["2014-09-10",97.447,98.6522,97.3697,98.4436,1203000.0],["2014-09-11",98.1887,98.2737,97.6092,97.8256,1241800.0],["2014-09-12",97.8178,97.8796,97.192,97.6556,1027200.0],["2014-09-15",97.6092,98.2196,97.1766,98.0033,1099300.0],["2014-09-16",97.8101,99.1544,97.4856,98.6986,1253000.0],["2014-09-17",98.8917,99.587,98.3741,99.0771,985100.0],["2014-09-18",99.3553,99.9965,99.3244,99.8807,1122600.0],["2014-09-19",100.4369,100.5682,99.672,100.012,2467400.0],["2014-09-22",99.8729,99.9579,98.8067,98.9072,1155900.0],["2014-09-23",98.5981,98.9149,97.2538,97.3234,1603700.0],["2014-09-24",97.4547,98.2737,97.2693,98.1037,1289300.0],["2014-09-25",98.0187,98.1191,96.3422,96.5817,1431100.0],["2014-09-26",96.9371,98.8531,96.7594,98.6599,1569300.0],["2014-09-29",97.9646,99.2626,97.8024,98.4977,1303600.0],["2014-09-30",98.5055,99.1931,98.0342,98.1887,1820500.0],["2014-10-01",97.4779,97.5165,95.8864,96.0254,1929300.0],["2014-10-02",95.0906,95.531,93.1436,94.1017,5747200.0],["2014-10-03",94.7352,95.6391,94.5884,95.446,2679800.0],["2014-10-06",95.925,96.5121,94.5575,95.1138,1493700.0],["2014-10-07",94.8743,94.9901,93.2209,93.2441,1783700.0],["2014-10-08",93.3994,95.768,92.8325,95.636,1767100.0],["2014-10-09",95.667,95.799,93.9353,94.3546,2090900.0],["2014-10-10",94.4866,95.0924,93.6169,94.1372,2437300.0],["2014-10-13",94.8905,95.5894,91.7608,91.8463,2319600.0],["2014-10-14",92.0481,93.3062,91.7375,92.1103,2469000.0],["2014-10-15",91.326,92.1569,89.0972,91.6211,2292700.0],["2014-10-16",90.0756,92.1336,89.796,91.5201,2157100.0],["2014-10-17",92.4209,94.3546,92.4209,93.8654,1929900.0],["2014-10-20",93.5858,94.2381,93.4072,94.1993,1114000.0],["2014-10-21",94.1139,96.4436,94.1139,96.2106,1781000.0],["2014-10-22",98.7656,99.5732,97.5308,98.09,2620900.0],["2014-10-23",99.8606,102.0738,99.7674,101.2196,2192400.0],["2014-10-24",101.2196,102.9281,100.8468,102.897,1407800.0],["2014-10-27",102.7649,103.5104,102.3844,103.3551,1988500.0],["2014-10-28",103.9065,106.081,103.86,106.081,2041100.0],["2014-10-29",105.9412,106.3295,105.3044,105.9645,1828900.0],["2014-10-30",105.2733,107.9603,104.5822,107.3934,2275000.0],["2014-10-31",108.5582,109.3271,107.6574,108.535,2758600.0],["2014-11-03",108.535,109.0475,107.7273,108.5039,2339100.0],["2014-11-04",108.4496,109.4125,108.1778,109.3349,1965200.0],["2014-11-05",109.6067,110.5696,108.931,110.2357,1916200.0],["2014-11-06",110.2745,110.7171,109.7775,109.9328,1490900.0],["2014-11-07",109.8863,110.0649,108.5117,108.8301,1994800.0],["2014-11-10",108.9543,109.8629,108.6592,109.3582,1762500.0],["2014-11-11",109.5368,110.3677,109.5057,109.7309,1276600.0],["2014-11-12",109.4047,110.0027,109.2727,109.7309,1226800.0],["2014-11-13",109.4824,111.4394,109.4125,110.8259,1977400.0],["2014-11-14",110.7482,111.3772,109.925,110.787,1768500.0],["2014-11-17",110.4376,111.0045,110.0416,110.3134,1298600.0],["2014-11-18",110.4609,112.3713,110.2201,111.7733,1349000.0],["2014-11-19",111.4471,111.5481,110.6395,111.3384,1069700.0],["2014-11-20",110.8647,111.7733,110.2513,111.6336,1103000.0],["2014-11-21",112.8761,113.1634,112.0374,112.2859,1404900.0],["2014-11-24",112.6742,113.3187,112.3247,112.5111,1631900.0],["2014-11-25",112.9149,112.946,112.2626,112.2936,1614600.0],["2014-11-26",112.5266,112.6431,112.1305,112.2392,1552800.0],["2014-11-28",112.845,113.4818,112.6276,112.8839,840100.0],["2014-12-01",112.6042,112.7596,111.5947,111.6413,1823400.0],["2014-12-02",111.8976,112.3247,111.7267,111.9985,1489400.0],["2014-12-03",112.4101,112.9071,112.0839,112.7052,1980500.0],["2014-12-04",112.8528,112.8528,111.9054,112.5111,1365300.0],["2014-12-05",112.6042,112.9925,112.3868,112.7207,1812400.0],["2014-12-08",112.7984,113.0935,112.0607,112.5732,2135500.0],["2014-12-09",111.4859,113.109,111.0045,112.6198,1850400.0],["2014-12-10",112.3402,112.4722,109.4513,109.6067,1993800.0],["2014-12-11",110.0881,111.3229,110.0182,110.5851,1599700.0],["2014-12-12",109.5057,109.7231,106.6556,106.71,2988700.0],["2014-12-15",106.9119,107.6341,105.219,105.3122,2468200.0],["2014-12-16",105.1724,107.9059,104.8773,105.9257,2210100.0],["2014-12-17",106.081,107.0672,105.2112,106.5702,1954400.0],["2014-12-18",107.7273,108.9155,107.7273,108.5816,3154500.0],["2014-12-19",108.8145,109.3737,108.5272,108.5893,4035600.0],["2014-12-22",109.2494,110.2823,108.8844,109.8086,3251700.0],["2014-12-23",110.3832,110.5696,109.63,109.7387,1553800.0],["2014-12-24",109.9639,110.3133,109.8319,109.9173,815300.0],["2014-12-26",110.2201,110.3366,109.7309,109.8008,570700.0],["2014-12-29",109.4979,109.7387,108.9,109.2417,985400.0],["2014-12-30",109.2028,109.2883,108.2942,108.434,965900.0],["2014-12-31",108.1001,108.636,106.7877,106.8731,1169400.0],["2015-01-02",107.5332,107.9836,106.5159,107.5176,1111700.0],["2015-01-05",107.1371,107.6574,105.1336,105.2733,1437100.0],["2015-01-06",105.4442,106.0887,104.2016,105.3976,2766800.0],["2015-01-07",105.4519,106.1353,104.8151,104.9938,2067200.0],["2015-01-08",105.716,107.6108,105.5917,107.5254,3858400.0],["2015-01-09",107.4556,108.3409,106.6867,107.9215,3032700.0],["2015-01-12",108.403,108.4108,106.8032,107.0906,1386200.0],["2015-01-13",108.3408,109.3038,106.1508,107.0051,1722100.0],["2015-01-14",105.9598,107.5122,105.6244,107.1455,1258800.0],["2015-01-15",107.7774,108.027,106.6697,107.4264,1481500.0],["2015-01-16",107.2548,108.5497,106.7243,108.4873,1681500.0],["2015-01-20",108.5029,109.127,106.5683,107.7228,1761500.0],["2015-01-21",107.8944,108.6979,107.5044,108.3469,1197900.0],["2015-01-22",108.7604,110.4298,108.0115,110.1567,1311200.0],["2015-01-23",110.1177,111.0928,109.4702,110.2425,895600.0],["2015-01-26",110.0943,110.0943,108.8305,109.2596,1223300.0],["2015-01-27",107.91,108.2377,106.9115,107.0285,1590100.0],["2015-01-28",108.4327,110.7105,106.1938,106.4044,2764700.0],["2015-01-29",106.3421,106.7477,103.7833,104.9067,3133200.0],["2015-01-30",103.6195,105.3981,103.4635,103.916,3479800.0],["2015-02-02",104.4464,106.4747,103.3621,106.186,2031000.0],["2015-02-03",106.7945,108.5107,106.4591,108.3937,1893100.0],["2015-02-04",108.2376,109.1113,107.8554,108.066,1500500.0],["2015-02-05",108.0894,108.5887,107.6682,108.1908,1399500.0],["2015-02-06",108.1908,109.4858,107.8866,108.6589,1428400.0],["2015-02-09",108.1597,108.6355,106.5839,106.8257,1902100.0],["2015-02-10",108.2221,108.2221,106.6385,107.7774,1361300.0],["2015-02-11",107.7228,107.8398,106.342,107.0363,1297400.0],["2015-02-12",107.0831,108.0816,106.9193,107.7696,860900.0],["2015-02-13",107.4186,107.8086,106.8491,107.3484,1361700.0],["2015-02-17",107.1143,107.8554,106.2952,107.6916,1242400.0],["2015-02-18",107.4498,108.3547,107.3718,108.1675,755200.0],["2015-02-19",107.9178,109.1504,107.6604,108.8305,741900.0],["2015-02-20",108.6823,111.202,108.4639,110.9602,1341200.0],["2015-02-23",110.5701,110.8119,109.8134,110.1957,747400.0],["2015-02-24",109.8993,110.8198,109.8525,110.5233,764100.0],["2015-02-25",110.5233,110.5233,109.1972,109.322,735300.0],["2015-02-26",109.3688,109.712,108.4327,108.7681,1059500.0],["2015-02-27",108.4795,108.8539,108.2221,108.2611,1267800.0],["2015-03-02",108.261,109.6964,108.261,109.0567,1278200.0],["2015-03-03",108.5263,108.5653,106.3655,106.9427,1513400.0],["2015-03-04",106.5059,107.286,106.1158,106.2875,1866600.0],["2015-03-05",106.2562,107.0909,105.8896,106.4278,1660500.0],["2015-03-06",105.8272,106.2562,104.9066,105.0003,1393100.0],["2015-03-09",104.8208,106.5292,104.5868,106.03,1115300.0],["2015-03-10",104.9301,105.3045,103.4635,103.5103,1997000.0],["2015-03-11",104.1032,104.3528,103.0266,103.2061,1495100.0],["2015-03-12",103.3933,104.5868,103.3933,104.2748,1520000.0],["2015-03-13",104.1734,105.1953,102.4494,103.1203,1627300.0],["2015-03-16",103.7053,105.3279,103.6039,105.2889,1899800.0],["2015-03-17",104.7428,104.9613,104.0642,104.6336,1171200.0],["2015-03-18",104.1422,106.3186,103.3231,106.186,2032800.0],["2015-03-19",105.7492,106.3031,105.3279,105.5308,1628500.0],["2015-03-20",105.7804,107.1065,105.2343,105.6322,5233200.0],["2015-03-23",106.4434,106.8959,105.9598,105.9988,1596600.0],["2015-03-24",105.9676,107.0051,105.4059,105.4683,1435100.0],["2015-03-25",105.9988,106.5059,104.2748,104.345,1803500.0],["2015-03-26",103.7443,105.3513,103.1905,104.9457,1856200.0],["2015-03-27",104.8053,105.5619,104.6414,105.3435,945700.0],["2015-03-30",105.8272,107.6916,105.4527,107.2704,1099100.0],["2015-03-31",106.4668,106.8725,105.835,105.8818,1286400.0],["2015-04-01",105.3669,105.4215,103.5025,104.5166,1131400.0],["2015-04-02",104.6024,105.4527,104.2358,104.3216,815200.0],["2015-04-06",103.955,106.1548,103.7599,105.7102,1112100.0],["2015-04-07",105.9364,106.2562,105.2733,105.3123,1610600.0],["2015-04-08",105.2261,106.4101,105.2261,106.0415,1157500.0],["2015-04-09",106.0807,107.0687,105.626,106.4649,845000.0],["2015-04-10",106.8099,107.2804,106.2846,106.5669,1028100.0],["2015-04-13",106.3552,106.9511,105.5005,105.673,754100.0],["2015-04-14",105.5789,105.673,103.6108,104.3636,1486400.0],["2015-04-15",104.8105,105.3986,103.8774,103.9715,1256900.0],["2015-04-16",103.7284,104.9516,103.0855,104.4027,1352500.0],["2015-04-17",103.948,103.948,102.6464,102.9287,1223100.0],["2015-04-20",103.5403,104.9752,103.454,104.5047,776600.0],["2015-04-21",104.9281,105.1633,104.0578,104.3949,742300.0],["2015-04-22",104.3008,105.0535,103.501,104.8419,869400.0],["2015-04-23",104.3008,104.5596,103.7127,104.1283,1613800.0],["2015-04-24",104.1283,105.226,103.9088,105.1476,1229000.0],["2015-04-27",105.4535,105.5867,104.5753,104.7242,1069900.0],["2015-04-28",104.5047,104.8026,103.6578,104.6615,1163400.0],["2015-04-29",107.1785,109.9228,106.7786,108.6212,2822600.0],["2015-04-30",108.1351,109.1152,107.2569,107.6724,2908000.0],["2015-05-01",108.0645,110.0169,108.0567,109.8837,1885700.0],["2015-05-04",109.6484,110.5501,108.9349,110.2443,1697300.0],["2015-05-05",110.2051,110.2051,107.8607,108.19,1652100.0],["2015-05-06",108.6761,108.7702,107.547,107.9156,1792800.0],["2015-05-07",107.8136,108.5114,107.4686,108.4409,1157400.0],["2015-05-08",109.8522,111.3107,108.7937,111.0754,1727600.0],["2015-05-11",110.95,110.95,109.9071,109.9463,968200.0],["2015-05-12",109.0995,109.6641,108.5585,109.3269,804100.0],["2015-05-13",109.7739,110.0718,108.8016,109.0054,953300.0],["2015-05-14",109.7738,110.652,109.6954,110.5109,875500.0],["2015-05-15",110.5579,110.8872,109.6719,109.8601,1278200.0],["2015-05-18",109.9306,110.3462,109.6719,109.9934,1074500.0],["2015-05-19",109.9463,110.4011,109.5465,109.813,881100.0],["2015-05-20",110.1972,110.4795,109.6954,109.7346,951500.0],["2015-05-21",109.7425,110.6363,109.6562,110.456,1248100.0],["2015-05-22",109.6797,110.0561,108.8094,109.4916,1183800.0],["2015-05-26",109.3504,109.374,107.8214,108.1978,1092200.0],["2015-05-27",108.7153,110.5501,108.6212,110.2129,1615600.0],["2015-05-28",109.7425,110.1816,109.2642,110.0953,1134600.0],["2015-05-29",110.1737,110.1894,108.8094,109.8993,1699000.0],["2015-06-01",110.0483,110.4482,108.8251,109.9699,1221600.0],["2015-06-02",109.4759,110.6285,108.6369,110.2443,932200.0],["2015-06-03",110.3932,111.2244,109.9698,110.307,1036900.0],["2015-06-04",109.6249,110.5423,108.5428,108.9741,1590400.0],["2015-06-05",108.5977,109.4759,107.8763,109.1622,873700.0],["2015-06-08",109.123,109.7738,108.4566,108.4722,1027900.0],["2015-06-09",108.4722,109.3348,108.0724,108.7388,1284200.0],["2015-06-10",108.7388,111.2636,108.7388,110.9814,1335400.0],["2015-06-11",111.0911,111.8674,110.652,111.5381,1425000.0],["2015-06-12",111.1538,111.5694,109.9542,111.3812,1203900.0],["2015-06-15",110.3541,111.7341,109.915,111.3577,1414300.0],["2015-06-16",111.1147,113.0592,111.0755,112.3065,1888300.0],["2015-06-17",112.5338,113.5296,112.032,113.3023,1395000.0],["2015-06-18",113.4277,115.286,113.4277,114.4706,1717500.0],["2015-06-19",114.1569,114.7058,113.71,113.7649,1469000.0],["2015-06-22",114.2432,114.5334,113.1847,113.9845,1223400.0],["2015-06-23",114.4941,114.4941,113.4042,113.9845,1293500.0],["2015-06-24",113.8903,114.5568,113.4512,114.102,1583300.0],["2015-06-25",114.4784,114.4784,112.973,113.0122,1140500.0],["2015-06-26",113.3493,114.5098,113.1376,114.2746,2906900.0],["2015-06-29",113.2003,113.6081,111.1538,111.2166,1627000.0],["2015-06-30",112.2094,112.5088,110.8462,111.6421,1363400.0],["2015-07-01",112.2251,113.6907,112.17,112.8082,1217100.0],["2015-07-02",113.3046,113.5567,112.4458,112.7924,1098900.0],["2015-07-06",112.0754,113.4858,111.6657,112.9421,1307500.0],["2015-07-07",113.1155,113.2258,111.4529,113.1864,1539300.0],["2015-07-08",112.4615,113.1155,111.7445,112.0912,1566300.0],["2015-07-09",113.3046,114.0374,113.2179,113.3676,1790500.0],["2015-07-10",114.9356,115.8102,114.4156,115.1168,1707400.0],["2015-07-13",116.0072,116.2672,114.9592,115.2193,1723700.0],["2015-07-14",115.4872,116.3302,115.4872,115.8023,1787200.0],["2015-07-15",115.9442,116.4091,115.6132,116.023,1646000.0],["2015-07-16",116.6139,117.1418,116.4011,116.9685,1315600.0],["2015-07-17",117.0867,117.2758,115.8181,117.1261,1064800.0],["2015-07-20",117.1182,117.6697,116.9133,117.4097,983100.0],["2015-07-21",117.0394,117.0946,114.5574,115.2665,1451900.0],["2015-07-22",115.1247,115.3296,113.5882,114.4234,2012400.0],["2015-07-23",114.7386,115.2981,113.9271,114.0925,1467400.0],["2015-07-24",114.1004,114.1162,112.1306,112.3748,1659000.0],["2015-07-27",111.9809,112.6191,111.7287,112.2094,1466000.0],["2015-07-28",112.627,114.9356,112.5718,113.6907,2061100.0],["2015-07-29",117.6146,120.8688,117.457,118.1583,4004500.0],["2015-07-30",118.1504,119.1432,117.914,118.4104,1603600.0],["2015-07-31",118.631,118.6941,117.2049,117.4885,1309400.0],["2015-08-03",117.5043,117.8589,116.346,117.2837,921500.0],["2015-08-04",117.1654,118.1188,116.3302,117.2442,897200.0],["2015-08-05",117.9928,118.8438,117.8195,118.048,814200.0],["2015-08-06",118.2765,118.505,116.9921,117.7643,813900.0],["2015-08-07",117.6224,118.174,116.9527,117.9691,951300.0],["2015-08-10",118.7177,120.0571,118.7177,119.7341,1011900.0],["2015-08-11",118.7177,118.9541,117.7879,118.6625,950400.0],["2015-08-12",117.4885,118.7334,116.3539,118.497,1227500.0],["2015-08-13",118.2922,119.0407,117.8273,118.6152,851500.0],["2015-08-14",118.5128,119.5293,117.9613,119.4583,712900.0],["2015-08-17",119.0407,120.5536,118.8438,120.4354,1182100.0],["2015-08-18",120.002,120.9633,119.6789,120.7742,982200.0],["2015-08-19",120.3881,121.1524,119.5923,120.3566,1287900.0],["2015-08-20",119.6475,119.8523,117.2916,117.3467,1292500.0],["2015-08-21",116.409,116.409,114.3525,114.384,2652100.0],["2015-08-24",107.1666,115.1011,104.0228,110.9487,3009400.0],["2015-08-25",113.5331,114.0531,109.3177,109.3965,2175900.0],["2015-08-26",111.7681,113.5804,109.6801,113.5016,1806200.0],["2015-08-27",114.1083,114.9671,112.3512,114.384,2418300.0],["2015-08-28",113.8798,114.5416,112.9815,113.8798,1203200.0],["2015-08-31",113.2731,113.4622,111.5002,111.91,1224900.0],["2015-09-01",110.2632,110.8068,108.9552,109.4358,2290000.0],["2015-09-02",110.5547,112.2409,110.4759,112.2409,1171800.0],["2015-09-03",112.4064,113.8877,112.2488,112.9973,1356400.0],["2015-09-04",111.579,111.8785,110.7044,111.2402,974000.0],["2015-09-08",112.9973,113.7695,112.43,113.7695,1375600.0],["2015-09-09",114.7071,114.9199,112.0281,112.2567,1207900.0],["2015-09-10",112.2567,112.2645,110.3577,110.8699,1590200.0],["2015-09-11",110.5075,111.8076,110.3262,111.7918,1259000.0],["2015-09-14",111.8863,112.2488,110.5311,110.8226,1053800.0],["2015-09-15",111.1063,111.9572,110.4129,111.7208,1124700.0],["2015-09-16",111.7524,111.8863,111.0432,111.7602,1147300.0],["2015-09-17",111.8942,113.2731,111.3111,111.5396,1215600.0],["2015-09-18",110.2868,110.6966,109.3019,109.7116,3093400.0],["2015-09-21",109.948,110.7674,109.4358,110.0898,897800.0],["2015-09-22",108.7504,109.3571,108.2776,108.6952,1390400.0],["2015-09-23",108.7031,108.9868,107.1745,107.6079,950800.0],["2015-09-24",106.8987,109.5147,106.0871,109.1364,1982700.0],["2015-09-25",109.7037,110.1686,108.2697,108.7503,1174200.0],["2015-09-28",107.7969,108.4509,106.4023,106.4575,1762700.0],["2015-09-29",106.2369,107.0405,105.6617,106.8357,1869600.0],["2015-09-30",108.2461,109.1365,107.3872,108.6952,1557700.0],["2015-10-01",108.7346,109.357,107.4896,108.8764,1226800.0],["2015-10-02",107.1508,109.6407,106.9775,109.625,1169800.0],["2015-10-05",110.6886,113.7852,110.4995,113.5567,1774800.0],["2015-10-06",113.0761,113.9271,110.6887,110.8305,1787000.0],["2015-10-07",111.5035,112.5487,110.5296,111.1393,1405800.0],["2015-10-08",110.5296,112.5804,109.7615,112.3666,1102900.0],["2015-10-09",112.3666,113.6177,112.3349,113.008,1265600.0],["2015-10-12",113.2851,114.0294,113.0159,113.7761,588600.0],["2015-10-13",112.5646,113.681,112.1132,112.2083,703700.0],["2015-10-14",112.2558,112.7625,110.2366,110.4583,865400.0],["2015-10-15",111.2898,111.8757,110.4979,111.8757,749800.0],["2015-10-16",111.6936,112.4458,111.1552,112.2004,1058400.0],["2015-10-19",111.5906,111.8995,111.1472,111.844,958100.0],["2015-10-20",111.7965,112.2083,111.2818,111.844,990500.0],["2015-10-21",112.4379,114.6787,112.1687,113.3009,1099600.0],["2015-10-22",114.0215,116.9354,113.9344,116.5949,1330100.0],["2015-10-23",117.3867,117.8222,116.7058,117.4105,1198400.0],["2015-10-26",117.363,117.8856,116.8562,117.3075,851800.0],["2015-10-27",116.9354,118.036,116.7137,117.5055,1621200.0],["2015-10-28",119.4613,120.7599,116.5632,119.39,2626800.0],["2015-10-29",119.1446,119.5088,116.7929,118.7487,1680100.0],["2015-10-30",119.0496,119.5167,116.6187,117.648,2127500.0],["2015-11-02",118.1706,118.2815,116.9275,117.7589,1651100.0],["2015-11-03",116.8562,117.2679,115.7397,116.5315,1868000.0],["2015-11-04",116.6266,117.0938,116.2624,116.6187,893600.0],["2015-11-05",116.5633,116.9354,115.2409,116.4524,1272600.0],["2015-11-06",116.1515,116.3891,114.6866,115.5418,1744600.0],["2015-11-09",115.1776,115.3518,113.7523,114.2511,1164100.0],["2015-11-10",113.8077,114.5995,112.8338,113.974,1455300.0],["2015-11-11",114.362,114.647,113.4355,113.4751,1218000.0],["2015-11-12",113.2376,113.2376,112.137,112.3191,1667900.0],["2015-11-13",111.8282,112.628,110.9968,111.3294,1634100.0],["2015-11-16",111.844,113.5147,111.7094,113.4514,1731400.0],["2015-11-17",113.7919,114.3778,112.8338,113.1267,1426700.0],["2015-11-18",113.4593,114.0057,112.6596,113.7919,1037700.0],["2015-11-19",114.6787,115.5418,114.2432,114.9717,1510500.0],["2015-11-20",115.8031,116.1753,115.1221,115.2092,1644600.0],["2015-11-23",115.4151,115.6051,114.3145,114.4887,1129700.0],["2015-11-24",113.9186,115.6131,113.7365,115.233,1260000.0],["2015-11-25",115.3122,115.5655,114.7341,114.9558,1157700.0],["2015-11-27",115.233,115.5972,114.9242,115.2568,542100.0],["2015-11-30",116.0011,116.8641,115.6052,115.9694,1960600.0],["2015-12-01",116.5791,117.5055,116.2623,116.872,1618800.0],["2015-12-02",116.7216,116.7849,114.9954,115.0905,1576400.0],["2015-12-03",115.1617,115.3834,112.1053,112.4062,2988700.0],["2015-12-04",112.7942,114.2353,112.7308,113.8948,1882700.0],["2015-12-07",113.8315,114.172,112.0657,113.3009,1782800.0],["2015-12-08",112.5725,112.8892,111.5273,112.4379,1423100.0],["2015-12-09",112.3587,112.9367,110.3158,110.9889,1653600.0],["2015-12-10",111.0126,111.6777,110.4662,110.8542,1355300.0],["2015-12-11",109.9912,110.2604,108.9301,109.1439,1307800.0],["2015-12-14",109.5319,110.3,108.5263,110.2129,1244400.0],["2015-12-15",110.7196,111.2343,109.231,109.3023,2181900.0],["2015-12-16",109.0647,110.9255,108.0195,110.5692,2163100.0],["2015-12-17",110.5138,110.9176,109.2785,109.3973,1186700.0],["2015-12-18",108.7955,109.3656,107.7503,108.2492,2570800.0],["2015-12-21",108.7005,110.1733,108.2096,109.3419,941800.0],["2015-12-22",110.1654,111.2581,109.6744,110.8067,1283600.0],["2015-12-23",111.1947,111.5431,110.4108,110.7671,967300.0],["2015-12-24",110.6405,111.0047,110.4504,110.7276,358100.0],["2015-12-28",110.6563,110.981,109.5082,110.5296,731200.0],["2015-12-29",111.361,111.8757,110.6484,111.1234,776600.0],["2015-12-30",111.0364,111.3373,109.9437,110.2683,766000.0],["2015-12-31",109.6665,109.8565,108.1779,108.7638,786500.0],["2016-01-04",107.3861,107.7661,106.7447,107.7424,1772200.0],["2016-01-05",107.7662,108.756,107.3148,108.1938,1525100.0],["2016-01-06",106.8952,107.7899,106.1667,107.101,1576200.0],["2016-01-07",105.8579,106.0796,103.2686,103.5695,2096200.0],["2016-01-08",103.6804,104.686,102.8332,103.0865,2120800.0],["2016-01-11",104.0447,104.6623,103.0549,103.9576,2080100.0],["2016-01-12",104.8681,105.2244,103.7517,104.9077,1516800.0],["2016-01-13",105.4808,105.7276,102.5358,102.7188,1400900.0],["2016-01-14",102.7825,103.5943,101.3736,102.7108,1713300.0],["2016-01-15",100.1558,101.1747,99.1529,100.2832,2849300.0],["2016-01-19",101.0075,101.9627,100.3787,101.3896,1643700.0],["2016-01-20",99.8135,100.3628,96.7968,98.8425,2161800.0],["2016-01-21",99.0017,99.9807,98.4524,98.9539,1568300.0],["2016-01-22",99.8931,100.6811,99.3041,100.5856,1195800.0],["2016-01-25",100.2991,100.5538,99.0415,99.1768,1788000.0],["2016-01-26",98.93,101.7318,98.6435,101.3896,1777300.0],["2016-01-27",98.7868,107.7254,97.6406,102.679,5841600.0],["2016-01-28",102.5596,103.5068,101.3737,102.4004,2504500.0],["2016-01-29",102.7984,106.8419,102.7984,106.4758,3751600.0],["2016-02-01",105.3057,106.9613,104.1356,106.3563,2793900.0],["2016-02-02",105.6081,106.6111,105.0589,106.2847,2896700.0],["2016-02-03",106.7305,106.9852,104.6371,106.4917,2046600.0],["2016-02-04",106.4678,108.3224,105.9743,107.7334,2306300.0],["2016-02-05",107.622,108.3542,106.5315,106.818,1799100.0],["2016-02-08",105.3216,105.648,104.056,105.2739,1941100.0],["2016-02-09",103.8491,105.7992,103.8491,105.1704,2205400.0],["2016-02-10",105.4887,106.9533,105.4649,105.9186,1337200.0],["2016-02-11",103.9446,104.4063,100.0842,102.3447,2580400.0],["2016-02-12",103.1884,103.9127,101.6283,103.6182,1722100.0],["2016-02-16",104.653,105.5365,103.674,104.6769,1620500.0],["2016-02-17",105.2579,107.8368,105.2579,107.4786,1566300.0],["2016-02-18",107.1524,108.4657,106.818,107.4946,1359100.0],["2016-02-19",107.3673,108.2587,106.9136,107.6618,1370700.0],["2016-02-22",107.6617,109.6198,107.6617,108.7442,1208600.0],["2016-02-23",108.203,109.1979,107.6697,108.1791,1221900.0],["2016-02-24",107.4548,107.9562,105.7435,107.5742,1371800.0],["2016-02-25",107.8687,109.3253,107.7015,109.2378,1091400.0],["2016-02-26",109.5323,110.2645,109.0547,109.1343,1752800.0],["2016-02-29",108.9671,109.4845,107.8926,108.4657,2944700.0],["2016-03-01",109.0228,110.1372,108.7602,110.0337,1290600.0],["2016-03-02",109.5959,109.9382,106.3165,107.9403,2665800.0],["2016-03-03",108.0438,108.6726,107.1921,108.0438,2012600.0],["2016-03-04",108.0438,108.6647,107.3593,107.6777,1710300.0],["2016-03-07",106.7941,107.415,104.6769,105.3296,2099300.0],["2016-03-08",104.4938,105.2818,104.064,104.5893,1782200.0],["2016-03-09",104.7644,105.3375,103.9764,104.9953,1503200.0],["2016-03-10",105.7037,106.8658,105.0192,106.3166,2234600.0],["2016-03-11",107.0966,108.2826,106.9135,107.8687,1495900.0],["2016-03-14",107.407,107.9005,106.7623,106.826,1419300.0],["2016-03-15",106.7305,106.7305,105.3694,106.0937,1468200.0],["2016-03-16",106.0857,107.0011,105.4967,106.6509,1146600.0],["2016-03-17",106.8657,107.0329,106.2767,106.7543,1617000.0],["2016-03-18",107.0488,108.3224,106.7941,107.813,2581200.0],["2016-03-21",107.3752,107.7811,106.9693,107.2797,1151300.0],["2016-03-22",107.2001,108.2348,106.6748,107.6458,954900.0],["2016-03-23",107.614,107.8687,106.7305,106.9136,785600.0],["2016-03-24",105.3853,105.3853,101.6761,102.7427,3344100.0],["2016-03-28",103.077,104.3585,102.6711,104.1277,1786100.0],["2016-03-29",104.1038,105.2261,103.5228,104.9555,1633800.0],["2016-03-30",105.1704,105.3853,104.462,104.852,1400200.0],["2016-03-31",104.7246,104.9236,103.8093,104.5654,1820800.0],["2016-04-01",103.7774,105.5604,103.2282,105.3375,2060900.0],["2016-04-04",105.2977,105.9186,104.6848,104.8202,1555300.0],["2016-04-05",104.5416,105.3296,103.9685,104.1436,1488700.0],["2016-04-06",103.9114,105.5607,103.7193,105.4566,1455200.0],["2016-04-07",105.1043,106.4814,104.752,105.1924,1419800.0],["2016-04-08",106.017,107.1219,105.913,106.4093,1120800.0],["2016-04-11",106.7856,107.338,105.5687,105.6007,902200.0],["2016-04-12",105.6327,107.1619,105.5367,106.9217,826900.0],["2016-04-13",107.6663,108.0746,106.8817,107.5382,1387800.0],["2016-04-14",107.3781,107.6343,106.4013,106.9377,1159900.0],["2016-04-15",107.0338,108.1947,106.8897,107.9305,1158600.0],["2016-04-18",107.7784,109.2915,107.5542,109.1154,1283500.0],["2016-04-19",109.3236,109.6438,108.547,109.4356,1567800.0],["2016-04-20",109.4757,111.3171,109.3636,109.4517,1639000.0],["2016-04-21",109.5717,111.1009,109.4436,110.2603,1492600.0],["2016-04-22",110.5085,110.8287,109.2355,110.4044,1140100.0],["2016-04-25",109.7238,110.2843,109.2835,109.5157,951500.0],["2016-04-26",110.0921,111.285,109.8759,111.0528,1468500.0],["2016-04-27",111.2851,115.4082,110.9648,114.9759,2888100.0],["2016-04-28",113.855,114.8477,112.622,113.0143,1783000.0],["2016-04-29",112.1657,112.7501,111.285,112.502,1893500.0],["2016-05-02",112.6621,114.3274,112.0616,113.5508,1529100.0],["2016-05-03",112.9984,114.3434,112.1417,113.9591,1291700.0],["2016-05-04",113.6789,113.9671,112.614,113.2305,958200.0],["2016-05-05",113.4146,114.1672,112.8942,113.847,1429000.0],["2016-05-06",113.6788,115.0239,113.4707,114.8397,1780800.0],["2016-05-09",114.7117,115.8966,114.2553,114.4635,1400000.0],["2016-05-10",115.0799,116.7292,114.9679,116.6571,1565000.0],["2016-05-11",116.6812,117.1375,115.8565,116.0567,1383500.0],["2016-05-12",115.8806,116.8733,115.5203,116.3369,1372100.0],["2016-05-13",115.9847,116.6332,115.4242,115.5844,991200.0],["2016-05-16",115.3361,116.7372,115.2881,116.3849,937300.0],["2016-05-17",116.433,117.818,115.4962,116.0887,1557500.0],["2016-05-18",115.5362,116.8252,114.8157,115.5362,1154400.0],["2016-05-19",114.8558,115.2561,113.9351,114.9599,1236900.0],["2016-05-20",115.6724,116.0407,115.0639,115.7845,1194500.0],["2016-05-23",115.5123,115.7925,113.887,113.887,1632000.0],["2016-05-24",114.2873,114.7757,114.2633,114.4555,1977800.0],["2016-05-25",114.8478,114.9358,114.1272,114.4635,1349500.0],["2016-05-26",114.4474,114.7116,114.0632,114.3514,951400.0],["2016-05-27",114.3273,114.8317,114.3193,114.5916,761100.0],["2016-05-31",114.9198,115.216,113.3186,113.5828,1690900.0],["2016-06-01",113.5828,113.5828,112.8623,113.2626,5111200.0],["2016-06-02",112.8222,113.2625,112.0776,112.1897,2087000.0],["2016-06-03",112.0936,112.7822,111.0929,112.2698,2602400.0],["2016-06-06",112.51,113.0864,112.1177,112.3579,979900.0],["2016-06-07",112.6861,113.5348,112.534,112.9343,1826600.0],["2016-06-08",112.7822,113.4227,112.566,113.2786,870500.0],["2016-06-09",113.0384,113.791,112.8863,113.6709,1347100.0],["2016-06-10",113.0223,113.7589,112.9103,113.3106,1400800.0],["2016-06-13",113.0464,113.3827,111.3091,111.3731,1390800.0],["2016-06-14",111.2771,111.6534,110.7247,111.6293,1084100.0],["2016-06-15",111.8855,112.7342,111.7094,112.1737,1462200.0],["2016-06-16",111.7174,112.606,110.8287,111.8935,946200.0],["2016-06-17",112.0056,112.1577,110.5485,111.277,1520400.0],["2016-06-20",112.4219,113.3346,112.0616,112.8222,1897400.0],["2016-06-21",113.0624,113.3506,111.6133,111.6133,1597100.0],["2016-06-22",111.9095,112.3979,110.9728,111.1169,1359900.0],["2016-06-23",112.2057,112.2057,111.1809,111.9095,1017900.0],["2016-06-24",108.7951,111.189,108.1066,108.9953,4483700.0],["2016-06-27",108.0826,108.4429,106.2252,106.5294,2301500.0],["2016-06-28",107.7303,107.7303,106.3292,107.2339,1912100.0],["2016-06-29",108.49,109.3435,107.2903,109.2066,1299900.0],["2016-06-30",109.3596,112.3549,109.3516,112.1133,2677000.0],["2016-07-01",112.3388,113.9653,112.3227,113.8042,3943000.0],["2016-07-05",113.4741,113.5305,110.9458,111.4451,1948700.0],["2016-07-06",111.2276,112.7494,110.0762,112.6367,1998700.0],["2016-07-07",112.4757,113.45,111.4048,111.6705,1439200.0],["2016-07-08",112.371,113.3694,112.0006,113.1118,2033900.0],["2016-07-11",113.1762,114.2954,113.1762,113.6834,1331400.0],["2016-07-12",114.4162,114.8912,113.8848,113.9653,1853700.0],["2016-07-13",114.0941,114.6738,113.8606,114.1183,1100700.0],["2016-07-14",114.9878,115.3019,114.3759,114.7865,1111800.0],["2016-07-15",115.0684,115.1409,114.3679,114.4081,1447900.0],["2016-07-18",114.3759,114.5691,113.4661,113.5305,1278000.0],["2016-07-19",113.5305,115.6883,113.4258,115.3904,2450100.0],["2016-07-20",115.7125,116.5016,115.479,116.3808,1511700.0],["2016-07-21",116.4371,116.4452,114.4806,115.0281,979900.0],["2016-07-22",114.8107,115.8574,114.4403,115.7608,830000.0],["2016-07-25",115.3663,115.9219,114.7624,115.7206,1141300.0],["2016-07-26",115.938,116.4372,115.5354,116.3566,1312400.0],["2016-07-27",117.6127,118.901,115.6078,118.0636,2743000.0],["2016-07-28",117.959,118.7561,116.7914,118.4421,2150500.0],["2016-07-29",117.9268,118.5145,117.3068,118.273,1591400.0],["2016-08-01",118.4823,120.2698,118.3052,120.0444,2237800.0],["2016-08-02",119.6418,120.2215,118.6594,119.3439,1711300.0],["2016-08-03",119.3117,119.521,118.5145,119.0137,1192500.0],["2016-08-04",119.1345,119.4727,118.2166,118.6595,1398400.0],["2016-08-05",118.8205,119.98,118.7239,119.8834,1138100.0],["2016-08-08",119.6176,120.1008,119.0057,119.2553,833900.0],["2016-08-09",119.2795,119.8672,119.2473,119.6257,921300.0],["2016-08-10",120.4469,122.0654,120.4469,121.9607,2667800.0],["2016-08-11",121.8882,122.1942,121.2199,121.8238,2155800.0],["2016-08-12",121.3648,122.1861,121.3648,121.9607,1045000.0],["2016-08-15",121.9285,123.8368,121.8802,123.5147,2128700.0],["2016-08-16",122.9913,123.4744,122.4036,122.7095,1206400.0],["2016-08-17",122.8303,123.2651,122.2023,123.1685,1155700.0],["2016-08-18",123.1201,123.3536,122.2022,122.7336,1514100.0],["2016-08-19",122.3391,122.8464,121.856,122.6934,1152200.0],["2016-08-22",122.6854,122.8545,122.2184,122.5646,1086300.0],["2016-08-23",123.1926,123.1926,122.1056,122.5082,1352000.0],["2016-08-24",122.2506,122.8142,121.9205,122.621,1039700.0],["2016-08-25",122.6209,123.2007,122.2344,122.935,908000.0],["2016-08-26",123.1363,123.3456,121.5501,122.0493,1153800.0],["2016-08-29",121.9687,123.1121,121.8963,123.0477,954400.0],["2016-08-30",122.943,123.1926,122.2989,122.8384,665000.0],["2016-08-31",122.8384,122.9511,122.0735,122.5646,1053700.0],["2016-09-01",122.8947,123.3133,122.0492,123.0637,597600.0],["2016-09-02",123.3536,123.9414,123.1845,123.8448,1041900.0],["2016-09-06",123.7885,124.7869,123.6677,124.5051,993000.0],["2016-09-07",124.3843,124.6017,123.0235,123.2812,1053500.0],["2016-09-08",123.0879,123.0879,121.8641,122.7095,1002500.0],["2016-09-09",122.0654,122.1298,120.6966,120.7046,1195900.0],["2016-09-12",120.0846,122.5726,120.0846,122.2345,1006200.0],["2016-09-13",121.5742,122.0895,120.8656,121.2602,919500.0],["2016-09-14",121.2361,122.3633,120.3584,120.6402,1427700.0],["2016-09-15",120.8979,122.5807,120.6563,122.5163,1214500.0],["2016-09-16",122.0251,122.1137,120.4308,121.381,1869300.0],["2016-09-19",122.1298,123.0879,122.0654,122.5243,886900.0],["2016-09-20",122.7176,123.1041,121.9607,122.2747,726700.0],["2016-09-21",122.3874,123.3456,122.1298,123.2731,800700.0],["2016-09-22",123.9012,124.7064,123.571,124.6902,1160500.0],["2016-09-23",122.4196,124.2876,120.7771,123.8448,876800.0],["2016-09-26",123.571,124.7063,123.249,123.8931,1252600.0],["2016-09-27",123.7724,125.3666,123.6274,125.0285,1413000.0],["2016-09-28",125.423,125.7773,124.8835,125.6162,1082500.0],["2016-09-29",124.9318,126.3892,124.6581,125.2942,1771300.0],["2016-09-30",125.8981,126.3731,124.5534,124.9318,1856900.0],["2016-10-03",124.4648,125.3264,124.1669,124.5695,1325200.0],["2016-10-04",125.1734,125.2942,123.088,123.6355,1413000.0],["2016-10-05",124.121,125.003,124.032,124.388,1142200.0],["2016-10-06",124.4528,124.9625,123.9106,124.7279,1685100.0],["2016-10-07",122.8586,123.9834,121.5882,123.773,2063600.0],["2016-10-10",124.2343,124.825,123.4656,123.7164,1247700.0],["2016-10-11",123.0448,123.2875,120.601,121.0542,1694000.0],["2016-10-12",121.0622,121.831,121.0137,121.3778,1151700.0],["2016-10-13",120.9652,122.5593,120.9652,122.1951,950600.0],["2016-10-14",123.6354,123.6354,122.4378,122.4621,862600.0],["2016-10-17",122.4136,122.6806,121.6611,121.7663,971600.0],["2016-10-18",122.4703,123.2309,122.3813,122.8991,703800.0],["2016-10-19",123.0771,123.5626,122.5188,122.5269,706700.0],["2016-10-20",122.5755,122.8182,121.564,121.9524,944100.0],["2016-10-21",121.038,121.6368,120.6738,121.5235,1245700.0],["2016-10-24",122.3245,123.1418,122.187,122.543,905500.0],["2016-10-25",122.357,123.8459,122.357,123.4736,1448700.0],["2016-10-26",121.1109,123.765,120.6092,122.3004,2787400.0],["2016-10-27",122.6563,122.7373,120.6496,121.483,1594000.0],["2016-10-28",121.7501,123.3927,121.4507,122.5916,1500900.0],["2016-10-31",123.0205,123.1662,121.9605,121.9767,1568000.0],["2016-11-01",122.2437,123.0933,120.9571,121.3617,1529900.0],["2016-11-02",121.127,122.2841,121.0218,121.1108,1309400.0],["2016-11-03",121.3778,121.7744,120.3745,121.4021,1461200.0],["2016-11-04",121.4021,122.268,121.1108,121.2241,1059600.0],["2016-11-07",122.4378,123.3441,122.1061,123.3118,1425300.0],["2016-11-08",123.2066,124.8816,123.0448,124.4366,1216900.0],["2016-11-09",127.5843,132.3504,127.5843,131.1609,5323100.0],["2016-11-10",131.4684,134.9883,131.4684,134.7375,3251800.0],["2016-11-11",134.3167,136.4287,132.7793,136.3882,1725600.0],["2016-11-14",137.4483,138.5245,136.3963,137.7153,2589700.0],["2016-11-15",137.5373,138.2251,134.6242,135.9594,2508500.0],["2016-11-16",135.7166,135.8542,133.7503,134.1954,1611700.0],["2016-11-17",134.1792,135.0612,133.6937,134.0254,1553300.0],["2016-11-18",133.9283,135.4253,133.4914,134.8265,1596900.0],["2016-11-21",135.0936,136.5096,134.9803,136.2912,1524000.0],["2016-11-22",137.3188,137.869,136.283,137.7072,1446400.0],["2016-11-23",137.8852,138.5245,137.4563,138.0066,1432500.0],["2016-11-25",138.1927,139.366,137.9338,139.2447,627000.0],["2016-11-28",139.3742,140.4342,139.18,139.7221,1835400.0],["2016-11-29",139.9649,142.174,139.9649,141.7127,1640300.0],["2016-11-30",141.9473,142.7808,141.3647,141.8907,2326600.0],["2016-12-01",142.2629,143.5414,142.0849,142.7403,1691600.0],["2016-12-02",142.8212,144.6257,142.6594,144.5772,1716000.0],["2016-12-05",145.4916,145.7262,144.2373,144.4558,1744600.0],["2016-12-06",143.7033,144.6581,142.6918,144.1079,1923500.0],["2016-12-07",144.116,144.4154,142.9588,144.383,1941800.0],["2016-12-08",144.0997,144.1402,140.3451,140.5312,2366100.0],["2016-12-09",140.3371,142.1254,140.2157,141.9231,1495400.0],["2016-12-12",139.358,140.9035,135.9432,140.5879,2961300.0],["2016-12-13",141.2919,142.6433,140.418,141.0492,1462800.0],["2016-12-14",141.1948,142.0121,140.4018,140.5879,1721100.0],["2016-12-15",140.2643,142.3034,140.2643,140.8954,1193700.0],["2016-12-16",141.1786,142.7404,140.685,141.1301,3017400.0],["2016-12-19",141.6075,142.2143,140.4827,141.3081,1358800.0],["2016-12-20",141.5751,142.4733,140.8873,141.8179,1185600.0],["2016-12-21",142.093,142.3519,140.8145,140.8792,944400.0],["2016-12-22",141.2514,141.6803,140.7012,141.2272,904700.0],["2016-12-23",140.7093,141.9797,140.6608,141.8098,685100.0],["2016-12-27",142.3763,142.708,140.7741,141.2677,999300.0],["2016-12-28",141.3647,141.8583,139.9406,140.0296,1182500.0],["2016-12-29",140.4342,140.8549,139.4631,140.159,967800.0],["2016-12-30",140.596,141.0168,138.8967,139.714,1192200.0],["2017-01-03",141.1138,142.9992,141.0086,141.9716,1321800.0],["2017-01-04",142.5299,142.627,140.9682,142.0444,1238500.0],["2017-01-05",142.2386,144.3263,141.6884,142.5299,1279700.0],["2017-01-06",142.4167,143.8489,142.2063,143.5981,998600.0],["2017-01-09",142.9022,143.6305,142.1821,142.4734,1072100.0],["2017-01-10",143.0397,143.9541,142.2144,142.708,1094600.0],["2017-01-11",142.6837,143.3149,141.826,143.2825,1425700.0],["2017-01-12",143.412,143.412,140.4747,142.8375,1275700.0],["2017-01-13",143.0397,144.0998,142.7484,143.946,952900.0],["2017-01-17",143.2258,144.0269,141.5832,142.3924,1202200.0],["2017-01-18",142.3598,143.1075,141.6528,143.0263,949900.0],["2017-01-19",143.8471,144.9524,142.9531,144.5054,1523600.0],["2017-01-20",144.9118,145.4075,143.7252,144.8874,1755400.0],["2017-01-23",145.0824,145.6269,143.1157,144.034,1265500.0],["2017-01-24",143.3107,145.0011,142.9125,144.0503,1213800.0],["2017-01-25",143.3758,144.0097,140.1331,142.4818,2656100.0],["2017-01-26",142.6281,144.351,142.4249,144.0909,1844700.0],["2017-01-27",143.2863,152.2748,142.7906,150.4624,4340200.0],["2017-01-30",150.5356,151.4133,146.8378,148.2926,2802800.0],["2017-01-31",147.2116,147.4798,145.3912,147.1629,2235800.0],["2017-02-01",147.3499,148.2682,146.4071,147.1223,1244300.0],["2017-02-02",146.8947,147.3498,145.5619,146.5778,1129600.0],["2017-02-03",146.3096,148.9265,146.3015,148.8208,1544700.0],["2017-02-06",149.0484,150.0317,148.4551,148.7558,1106800.0],["2017-02-07",149.4628,150.3486,148.8045,148.8939,1532600.0],["2017-02-08",148.642,149.4872,147.8618,148.8371,1249600.0],["2017-02-09",149.2759,149.4059,148.2519,148.3901,1310500.0],["2017-02-10",148.5933,150.0724,148.0406,149.8611,1414100.0],["2017-02-13",150.0642,152.3804,150.0642,151.649,1272300.0],["2017-02-14",152.0147,152.3642,150.0317,152.161,1391200.0],["2017-02-15",151.779,153.0306,151.3564,152.7786,998600.0],["2017-02-16",152.8274,153.4044,151.5108,153.3882,1153500.0],["2017-02-17",153.2744,153.6808,152.2992,153.6482,1163300.0],["2017-02-21",153.6157,154.3634,153.2743,154.0789,1102800.0],["2017-02-22",154.0708,154.3959,153.3882,154.3228,765700.0],["2017-02-23",154.3065,154.8917,152.4048,153.0306,1157700.0],["2017-02-24",152.7055,154.1765,151.9822,154.1115,1147500.0],["2017-02-27",154.1277,155.1355,153.0062,154.7372,1605000.0],["2017-02-28",154.5666,155.4768,153.8433,154.2577,1874400.0],["2017-03-01",154.8185,156.9884,154.6072,156.3707,2088600.0],["2017-03-02",156.2001,156.5658,154.9566,155.2655,1064900.0],["2017-03-03",155.2167,155.2655,153.3882,154.1277,1501800.0],["2017-03-06",153.827,155.4768,153.6076,155.1761,1126100.0],["2017-03-07",155.1436,156.2001,154.7616,155.6068,926600.0],["2017-03-08",155.4849,155.5418,154.4772,154.721,925800.0],["2017-03-09",154.8429,155.493,154.274,154.6885,843200.0],["2017-03-10",155.9157,155.9157,154.1033,155.0948,835600.0],["2017-03-13",155.0867,155.7775,154.916,155.68,853000.0],["2017-03-14",155.0867,155.2249,153.8677,154.209,1055100.0],["2017-03-15",154.4772,156.0376,154.209,155.7612,985900.0],["2017-03-16",156.0132,156.1838,154.3471,154.9404,1082600.0],["2017-03-17",155.4768,157.663,155.1436,157.0697,1824500.0],["2017-03-20",157.0128,157.3785,155.8507,156.0213,930500.0],["2017-03-21",156.322,156.9803,152.9899,153.3475,1266500.0],["2017-03-22",153.502,154.5178,152.7462,154.0871,835900.0],["2017-03-23",154.0383,154.9079,153.6076,154.0546,794500.0],["2017-03-24",154.0383,154.3309,151.4458,152.3967,1498600.0],["2017-03-27",150.2592,151.3076,149.3084,150.7469,1930600.0],["2017-03-28",150.3487,153.9652,150.2512,153.1444,1231000.0],["2017-03-29",152.7868,153.5344,152.1366,153.0224,869700.0],["2017-03-30",153.1444,153.8433,152.9493,153.4207,926000.0],["2017-03-31",153.1037,153.2419,151.5027,152.1366,2063800.0],["2017-04-03",152.3642,152.9493,151.3727,152.5755,1259500.0],["2017-04-04",152.5755,153.055,151.4377,152.5592,1073600.0],["2017-04-05",153.1633,154.5511,151.6204,151.7184,932000.0],["2017-04-06",151.7347,152.7633,151.7184,152.0858,745700.0],["2017-04-07",154.1266,154.6327,152.3306,153.5062,1189400.0],["2017-04-10",153.547,154.1674,152.8694,153.196,911100.0],["2017-04-11",153.0164,154.2409,152.3878,153.7837,810600.0],["2017-04-12",153.8246,154.045,151.947,152.1184,1121000.0],["2017-04-13",151.8735,153.4817,151.5469,152.4367,1173300.0],["2017-04-17",152.8041,154.2654,152.5511,154.2001,843900.0],["2017-04-18",153.7185,154.7797,152.7144,152.9674,1199400.0],["2017-04-19",153.3429,153.6694,152.6816,153.2694,1239800.0],["2017-04-20",153.4899,154.3225,152.9674,153.5797,984000.0],["2017-04-21",154.1593,155.0246,153.6368,154.2409,1153300.0],["2017-04-24",156.2328,157.1389,155.4409,156.6655,1561400.0],["2017-04-25",155.8164,157.9471,155.6695,157.7512,1819800.0],["2017-04-26",158.9186,160.7962,158.1594,159.0655,1958000.0],["2017-04-27",159.5798,160.5104,158.3308,159.2124,976500.0],["2017-04-28",159.2207,159.4166,157.9064,158.2003,1195400.0],["2017-05-01",158.5675,159.188,157.6777,157.6777,1004500.0],["2017-05-02",158.29,158.4288,157.5553,158.4288,941500.0],["2017-05-03",158.2655,158.7798,157.4655,158.5186,773500.0],["2017-05-04",158.6002,159.2941,157.8655,158.8206,1101800.0],["2017-05-05",158.9839,159.9962,158.5921,159.9798,703200.0],["2017-05-08",159.6696,160.4125,159.2941,160.2737,893600.0],["2017-05-09",160.4043,160.8206,160.0614,160.4859,749300.0],["2017-05-10",159.2369,159.9145,157.841,158.69,1365500.0],["2017-05-11",158.5839,159.539,157.6941,159.1716,905600.0],["2017-05-12",158.6655,159.7105,158.5104,159.6696,674900.0],["2017-05-15",159.5798,160.0288,159.09,159.3349,906000.0],["2017-05-16",159.2451,160.1594,159.0328,159.4247,790000.0],["2017-05-17",159.4247,159.4247,156.4205,156.7471,1379000.0],["2017-05-18",156.5675,157.9716,155.3593,157.2614,1256200.0],["2017-05-19",157.7267,160.4125,157.5227,159.8982,1070000.0],["2017-05-22",161.2125,162.4534,160.2492,161.4329,1453400.0],["2017-05-23",161.8166,162.7554,160.8533,162.7146,1018900.0],["2017-05-24",162.9432,163.7677,162.5186,163.2534,679100.0],["2017-05-25",163.6861,164.8208,163.4248,164.1595,1122100.0],["2017-05-26",164.1595,165.3759,163.9636,165.0983,751100.0],["2017-05-30",165.0575,165.433,164.0452,164.9105,921100.0],["2017-05-31",165.2044,165.9473,164.5595,165.9228,1488800.0],["2017-06-01",165.8494,166.1025,164.8045,165.327,1293500.0],["2017-06-02",165.4738,167.4086,165.3759,166.2902,917400.0],["2017-06-05",166.0208,166.1106,164.3636,164.4697,902000.0],["2017-06-06",164.0289,164.282,161.8819,161.9962,1192700.0],["2017-06-07",162.3309,162.4697,161.4166,162.3472,938600.0],["2017-06-08",162.3472,163.1309,161.3023,162.9758,996500.0],["2017-06-09",162.9759,163.8738,161.9962,162.8371,1056500.0],["2017-06-12",162.8371,163.3187,160.8452,161.9636,1858300.0],["2017-06-13",161.9636,164.029,161.735,163.7188,1263500.0],["2017-06-14",163.7187,165.2698,163.5555,164.3147,934600.0],["2017-06-15",163.082,165.1228,162.6493,164.9269,827500.0],["2017-06-16",165.2044,165.9637,164.6248,165.4494,1391500.0],["2017-06-19",166.0535,167.1392,165.7188,166.9596,1066100.0],["2017-06-20",166.3392,167.4902,166.3392,166.4208,838400.0],["2017-06-21",166.8616,167.2534,166.1269,166.4453,669700.0],["2017-06-22",166.3636,166.5187,164.2411,164.2983,907800.0],["2017-06-23",164.2738,165.2453,163.9309,164.3473,1203300.0],["2017-06-26",164.7147,165.1718,163.3758,163.433,676900.0],["2017-06-27",163.3595,163.5636,162.3146,162.3227,713800.0],["2017-06-28",163.1228,164.4289,162.7227,163.9473,787100.0],["2017-06-29",164.0779,164.1432,160.1104,160.788,1423000.0],["2017-06-30",161.4329,162.6248,160.2166,161.7187,944700.0],["2017-07-03",162.7962,163.7187,161.7513,162.9922,750600.0],["2017-07-05",163.1643,164.9514,163.0987,164.5661,1152300.0],["2017-07-06",164.5333,164.8366,162.9675,163.1561,799700.0],["2017-07-07",163.5496,165.7467,163.2381,164.9925,1300600.0],["2017-07-10",164.9597,165.7959,164.1317,164.8367,1028600.0],["2017-07-11",164.6154,164.7875,162.9348,163.8858,1139400.0],["2017-07-12",165.0417,165.9844,163.8529,164.8695,1404100.0],["2017-07-13",164.9351,165.1646,163.9349,164.0825,778900.0],["2017-07-14",164.189,165.3368,164.0087,164.9023,1032700.0],["2017-07-17",164.8449,165.1236,163.5496,164.0743,1150800.0],["2017-07-18",164.1644,165.3285,163.3692,165.1236,1128900.0],["2017-07-19",165.5991,165.9762,164.9843,165.8778,739800.0],["2017-07-20",166.0172,166.5746,165.5991,165.927,1064400.0],["2017-07-21",165.6893,167.6896,165.4597,167.6896,992900.0],["2017-07-24",167.6896,168.4766,167.3453,168.0011,1073400.0],["2017-07-25",168.5996,168.7963,166.3451,166.878,1209100.0],["2017-07-26",163.2217,163.443,158.6882,159.5818,4079700.0],["2017-07-27",160.459,160.623,158.0898,158.9096,2265700.0],["2017-07-28",159.0817,162.3773,159.0735,162.2707,1785800.0],["2017-07-31",162.7954,162.8036,160.7459,160.9509,1470400.0],["2017-08-01",161.4673,161.4837,158.9587,161.1148,1403100.0],["2017-08-02",161.1148,162.4674,160.7459,162.3527,980900.0],["2017-08-03",162.5659,163.4677,161.7707,163.4103,1070700.0],["2017-08-04",163.566,164.0169,162.7053,164.0169,1247100.0],["2017-08-07",164.2382,165.2302,163.4922,164.8941,1482100.0],["2017-08-08",163.3365,164.7219,162.5003,162.9757,1352600.0],["2017-08-09",163.3775,165.5336,162.5249,164.7794,1353900.0],["2017-08-10",164.5088,164.7711,162.3527,162.5495,1122800.0],["2017-08-11",162.7462,163.8447,162.1559,162.2297,1105900.0],["2017-08-14",163.2791,164.3694,162.7216,164.2054,1192200.0],["2017-08-15",164.4186,164.4186,163.0495,163.5414,1017900.0],["2017-08-16",163.9595,165.0498,163.6562,164.4596,876400.0],["2017-08-17",163.4348,164.0415,162.2297,162.3117,1020500.0],["2017-08-18",162.6314,163.7955,161.3115,162.9183,1581700.0],["2017-08-21",162.9265,163.1643,161.4099,162.9183,1202000.0],["2017-08-22",163.5086,165.2548,163.1315,164.9679,877500.0],["2017-08-23",164.5334,164.9187,163.4676,163.7546,831300.0],["2017-08-24",164.1398,164.1808,162.9347,163.525,723500.0],["2017-08-25",164.2218,164.5825,163.0905,163.1807,651500.0],["2017-08-28",163.8857,163.8857,162.074,162.2133,808600.0],["2017-08-29",162.5413,164.7957,162.5249,164.7383,984900.0],["2017-08-30",164.7383,164.9924,164.0169,164.9597,893600.0],["2017-08-31",165.386,165.8205,164.9105,165.0663,842700.0],["2017-09-01",165.4106,165.4925,163.9431,163.9595,734700.0],["2017-09-05",164.7055,164.7055,162.4346,162.9183,1114100.0],["2017-09-06",163.5906,163.6152,161.2132,161.287,997800.0],["2017-09-07",161.5001,162.115,160.4344,161.5329,977100.0],["2017-09-08",161.1066,162.6478,160.6803,162.2133,614000.0],["2017-09-11",162.8282,164.3694,162.7872,164.23,1048900.0],["2017-09-12",163.8693,164.2136,162.7872,163.1397,749300.0],["2017-09-13",162.5659,162.7298,161.3362,161.3772,852600.0],["2017-09-14",161.1968,162.1641,161.0492,162.0166,920000.0],["2017-09-15",162.4019,162.9101,161.992,162.5412,2095600.0],["2017-09-18",163.1397,165.8861,163.025,165.7467,1313000.0],["2017-09-19",165.5253,167.1895,164.9924,166.5173,784100.0],["2017-09-20",166.2385,168.2962,166.1729,167.46,1308300.0],["2017-09-21",167.6978,169.3456,167.2387,168.6488,860000.0],["2017-09-22",168.9521,169.2965,167.7552,168.3947,1040800.0],["2017-09-25",168.4684,168.4684,166.5992,167.9519,1202800.0],["2017-09-26",168.0995,169.0505,167.8371,168.329,705300.0],["2017-09-27",168.6897,170.19,168.3454,169.5341,903700.0],["2017-09-28",168.7717,168.9275,167.5748,168.0831,638900.0],["2017-09-29",167.9191,168.6406,167.2551,168.534,732200.0],["2017-10-02",168.534,171.1409,168.534,171.1081,721900.0],["2017-10-03",171.1081,172.9281,170.8622,172.5919,907100.0],["2017-10-04",172.1985,173.5019,172.0919,173.2232,843000.0],["2017-10-05",173.4701,176.2274,173.3549,175.6842,1215200.0],["2017-10-06",175.1986,175.5525,174.2685,174.9846,941900.0],["2017-10-09",175.3303,175.7994,174.6883,175.75,671600.0],["2017-10-10",176.1369,176.2027,174.499,174.9434,642500.0],["2017-10-11",175.2644,175.3961,174.68,175.1739,704900.0],["2017-10-12",174.8858,176.1204,174.8858,175.9064,727200.0],["2017-10-13",176.5484,176.8036,175.5443,175.5937,782700.0],["2017-10-16",175.7253,176.5896,174.9516,175.6759,748000.0],["2017-10-17",175.1081,175.5854,173.6265,174.1121,770000.0],["2017-10-18",173.9146,174.4907,172.7293,173.1656,945600.0],["2017-10-19",173.0915,174.4496,172.6059,174.1944,674500.0],["2017-10-20",174.9764,176.1534,174.2685,176.0217,898900.0],["2017-10-23",176.0216,176.2768,174.8776,174.9105,837300.0],["2017-10-24",174.9105,176.8036,174.3755,174.5566,1350900.0],["2017-10-25",171.3631,173.8734,169.5606,170.5812,2000800.0],["2017-10-26",171.3466,171.61,166.2847,167.8321,1474200.0],["2017-10-27",168.3178,169.289,167.9885,168.7211,1255100.0],["2017-10-30",168.5811,170.3178,168.5811,169.6922,1259700.0],["2017-10-31",169.8486,169.8486,167.0255,167.0667,995800.0],["2017-11-01",167.5523,168.0791,165.0584,165.9473,1735300.0],["2017-11-02",166.0378,168.0543,165.6921,167.758,1079300.0],["2017-11-03",168.1696,169.1408,167.2889,167.9556,995300.0],["2017-11-06",167.9062,167.9227,166.5399,166.5646,739900.0],["2017-11-07",166.5646,167.791,166.4329,167.7086,918000.0],["2017-11-08",167.8157,167.8733,166.6716,166.7704,841200.0],["2017-11-09",166.4,166.5729,163.4616,163.6839,1363700.0],["2017-11-10",163.6674,166.153,163.0336,164.4246,929800.0],["2017-11-13",163.8978,166.0543,163.8073,164.7209,912200.0],["2017-11-14",163.9966,165.4781,163.7991,164.795,813600.0],["2017-11-15",164.1612,165.972,163.6674,163.7826,1069100.0],["2017-11-16",164.1942,164.7538,163.5192,163.9719,1103800.0],["2017-11-17",163.1818,164.2518,162.762,162.7785,762500.0],["2017-11-20",162.976,164.1201,162.7291,163.5769,1283900.0],["2017-11-21",163.5604,164.8937,162.869,164.6962,1190800.0],["2017-11-22",164.4658,165.1489,163.9719,164.6468,921800.0],["2017-11-24",164.7703,165.2395,164.5234,164.6139,411400.0],["2017-11-27",164.6139,165.7251,164.4164,165.4946,1026700.0],["2017-11-28",166.1695,168.507,165.5605,168.0626,1159400.0],["2017-11-29",168.4082,168.6963,167.6181,168.0461,724300.0],["2017-11-30",168.079,171.075,167.7004,170.5071,1912200.0],["2017-12-01",170.4659,170.5235,164.4411,166.7868,1311500.0],["2017-12-04",167.7004,168.4082,165.5522,166.0049,1706000.0],["2017-12-05",166.6057,166.6881,164.474,164.5398,960200.0],["2017-12-06",164.5563,165.7168,164.5563,164.7868,1223000.0],["2017-12-07",164.8444,165.5687,164.0213,164.7538,1236100.0],["2017-12-08",164.8115,165.6099,163.6839,165.4946,1344600.0],["2017-12-11",165.6016,165.7086,164.046,164.3176,804200.0],["2017-12-12",162.8937,163.3629,161.3793,161.4698,1961000.0],["2017-12-13",161.8731,163.083,161.6427,161.8402,1417900.0],["2017-12-14",163.0254,163.3217,161.0665,161.5027,1136700.0],["2017-12-15",161.5933,164.5234,161.5933,163.6592,1982000.0],["2017-12-18",163.9225,164.0542,161.9389,163.3381,1559000.0],["2017-12-19",163.4616,165.0583,163.0748,164.474,1300000.0],["2017-12-20",164.6798,166.0707,164.5728,165.6839,1049100.0],["2017-12-21",165.8074,167.2148,165.1818,166.6551,1502000.0],["2017-12-22",167.0831,167.4535,166.3917,166.7868,787500.0],["2017-12-26",166.9597,167.684,166.0049,166.2354,574800.0],["2017-12-27",166.2683,167.3795,165.5852,166.8527,601000.0],["2017-12-28",167.4535,167.9391,166.9021,167.791,692800.0],["2017-12-29",167.9062,168.433,167.256,167.4535,768800.0],["2018-01-02",167.5276,167.9062,164.5892,165.0172,1588000.0],["2018-01-03",164.7868,166.3835,164.2024,166.0461,1692700.0],["2018-01-04",166.5646,169.1655,166.1202,168.9021,1473200.0],["2018-01-05",169.5359,169.7581,167.6017,168.4823,1722600.0],["2018-01-08",168.6058,169.2067,168.1696,168.4823,1044900.0],["2018-01-09",169.1326,170.359,168.7293,169.4536,1290200.0],["2018-01-10",168.7293,169.5935,168.1119,168.5235,956900.0],["2018-01-11",168.5564,169.6922,168.4823,169.149,1245600.0],["2018-01-12",169.9885,174.285,169.2149,173.3302,1892700.0],["2018-01-16",173.6759,174.178,169.5523,169.8239,1753800.0],["2018-01-17",171.0009,172.0627,170.2025,171.6264,1421000.0],["2018-01-18",172.1884,173.0809,171.2215,171.7256,1241700.0],["2018-01-19",173.0562,173.0562,171.5026,172.8,1413900.0],["2018-01-22",172.7834,172.9074,171.0975,172.0562,1895000.0],["2018-01-23",172.1388,172.5438,170.924,171.4612,2277400.0],["2018-01-24",167.7506,181.9399,166.4367,181.2044,4176200.0],["2018-01-25",181.8077,188.1792,181.4771,187.204,3237700.0],["2018-01-26",185.8983,187.2206,183.1878,186.9644,1977700.0],["2018-01-29",187.1793,189.6915,186.1297,186.3529,1737700.0],["2018-01-30",185.8653,186.6586,183.7084,185.3447,1590200.0],["2018-01-31",186.8405,187.5181,183.7745,183.8572,1833600.0],["2018-02-01",183.7828,188.2701,183.4605,186.1132,1779800.0],["2018-02-02",182.5019,186.3033,182.5019,183.2291,1377900.0],["2018-02-05",182.1713,183.7497,172.6429,174.5519,2376000.0],["2018-02-06",170.5026,176.0973,168.5027,175.5767,2901400.0],["2018-02-07",175.5353,180.6672,175.2047,177.6343,1962100.0],["2018-02-08",178.6095,179.5186,170.2133,170.2794,1969900.0],["2018-02-09",171.9901,177.122,171.0315,175.2791,2682400.0],["2018-02-12",176.9898,177.7501,171.7835,173.1553,2698800.0],["2018-02-13",171.8165,175.7667,171.4777,175.0395,2556500.0],["2018-02-14",174.4528,180.4855,174.0396,180.3615,2475600.0],["2018-02-15",185.4273,186.2702,182.4027,186.2702,2624500.0],["2018-02-16",186.4355,186.7661,183.8737,185.2703,1939200.0],["2018-02-20",184.2869,185.1794,182.7828,183.32,1211100.0],["2018-02-21",182.9978,185.8488,182.411,182.4275,1151100.0],["2018-02-22",183.1961,183.9398,181.6094,181.9234,897600.0],["2018-02-23",183.006,183.5927,181.7003,182.6341,1034300.0],["2018-02-26",184.2621,187.8239,183.4687,187.4107,1445900.0],["2018-02-27",187.171,188.237,185.0058,185.0223,1083400.0],["2018-02-28",185.6092,187.0885,183.8325,183.8325,1028000.0],["2018-03-01",184.2704,186.4356,180.1549,181.1053,2009600.0],["2018-03-02",179.9318,185.1298,179.8657,184.5679,2058700.0],["2018-03-05",182.3366,185.7414,181.2292,185.6422,1965600.0],["2018-03-06",186.0058,186.3033,184.4191,185.7827,1337300.0],["2018-03-07",183.915,187.1627,182.9481,186.9975,1238300.0],["2018-03-08",187.5925,187.6338,185.51,187.3033,1054700.0],["2018-03-09",188.3693,190.0717,187.3776,190.0304,1309000.0],["2018-03-12",189.6585,190.0304,185.0554,185.6422,1218900.0],["2018-03-13",186.7,187.485,184.1464,184.5761,1165600.0],["2018-03-14",185.6009,185.6256,182.2953,183.2043,1002600.0],["2018-03-15",183.8819,185.0058,182.8489,183.9563,871700.0],["2018-03-16",184.667,185.0141,182.8655,184.072,1980400.0],["2018-03-19",183.9976,185.386,182.6754,185.0306,907900.0],["2018-03-20",185.4521,187.5098,185.1959,186.2537,798100.0],["2018-03-21",186.2454,186.9065,184.8984,184.9067,897000.0],["2018-03-22",183.667,185.0967,180.0144,180.4606,1172100.0],["2018-03-23",180.5681,185.5017,180.5681,180.8243,1437900.0],["2018-03-26",183.4026,184.9645,182.5266,184.6753,1319000.0],["2018-03-27",185.9397,186.5843,181.6342,182.692,1135100.0],["2018-03-28",183.2291,183.3613,179.0806,179.5599,1722400.0],["2018-03-29",181.4689,184.667,180.1714,182.5515,1945500.0],["2018-04-02",182.2291,183.4853,178.1302,180.8821,1345400.0],["2018-04-03",181.7664,183.006,179.502,182.0721,1387700.0],["2018-04-04",177.7997,180.7334,177.0725,180.6012,2753300.0],["2018-04-05",182.1713,183.2209,180.4442,182.8159,2209200.0],["2018-04-06",181.3779,182.3531,176.6592,178.2872,1496100.0],["2018-04-09",179.3368,180.3615,177.2956,177.6427,1256700.0],["2018-04-10",180.064,180.4111,176.7749,177.2212,1684700.0],["2018-04-11",176.8493,179.7251,176.8493,178.7665,1173600.0],["2018-04-12",179.5799,181.9619,179.4056,181.1154,1248200.0],["2018-04-13",182.1113,182.4433,180.2522,181.2731,942600.0],["2018-04-16",182.3686,182.9994,181.215,181.2648,1381400.0],["2018-04-17",181.9951,184.9249,181.9619,183.7629,1143100.0],["2018-04-18",186.4271,188.9834,185.5059,187.1492,1470700.0],["2018-04-19",187.199,187.3401,185.066,186.7259,1027300.0],["2018-04-20",187.4729,187.4729,184.651,185.1739,1280100.0],["2018-04-23",185.0162,187.6721,185.0162,187.5393,1822500.0],["2018-04-24",189.025,190.6766,180.9992,184.2693,2912500.0],["2018-04-25",179.1981,180.9245,171.9691,178.0528,4583900.0],["2018-04-26",178.3765,178.8744,174.6748,175.7455,2415300.0],["2018-04-27",175.7372,175.953,168.7156,169.0725,2217900.0],["2018-04-30",169.1389,170.3507,167.0225,167.0806,2569900.0],["2018-05-01",166.9478,166.9478,161.4036,163.7525,2926500.0],["2018-05-02",163.7525,166.4084,162.2668,162.4079,1906400.0],["2018-05-03",161.719,163.2628,158.5236,161.8435,2053800.0],["2018-05-04",160.9804,162.466,160.3413,161.9016,1499400.0],["2018-05-07",162.6486,164.8065,161.8435,163.047,1281400.0],["2018-05-08",163.4786,165.9353,162.6818,165.678,2150200.0],["2018-05-09",166.2423,167.7446,165.6531,166.8648,1755100.0],["2018-05-10",167.4126,168.4833,166.7403,167.3794,1092400.0],["2018-05-11",167.1221,169.7033,167.1221,169.2468,1296600.0],["2018-05-14",169.0476,169.6784,166.9146,168.5414,1522400.0],["2018-05-15",167.7861,168.3422,166.0598,167.3628,1012200.0],["2018-05-16",167.6532,168.2342,166.1842,166.4083,1009900.0],["2018-05-17",166.3502,167.7363,166.2424,167.4541,1207700.0],["2018-05-18",167.1387,169.0144,167.1387,168.0849,2016900.0],["2018-05-21",169.4294,171.0312,168.7239,170.7822,1088100.0],["2018-05-22",170.666,170.7822,169.3879,169.6203,1299200.0],["2018-05-23",168.3256,170.7823,167.9687,170.608,1111500.0],["2018-05-24",170.6661,173.3635,170.3009,173.239,1408800.0],["2018-05-25",172.8406,173.2058,171.8198,172.7327,1179900.0],["2018-05-29",171.2553,171.6288,166.068,167.4956,1661700.0],["2018-05-30",167.8525,169.7863,166.9229,169.3464,1241300.0],["2018-05-31",169.3547,169.7033,167.313,167.4126,1867900.0],["2018-06-01",169.0642,169.8693,168.1928,168.8733,955000.0],["2018-06-04",169.2385,169.861,167.7446,168.1513,1125600.0],["2018-06-05",167.7944,168.4085,165.844,166.9063,1659400.0],["2018-06-06",167.5121,167.6947,166.0514,167.2466,1601300.0],["2018-06-07",167.6367,168.7655,167.2383,168.3588,853300.0],["2018-06-08",168.2094,168.475,165.2049,168.1347,1320900.0],["2018-06-11",168.2177,169.4045,167.3379,167.4043,1077400.0],["2018-06-12",167.0889,168.0931,163.9433,164.7484,2190400.0],["2018-06-13",164.5326,167.0474,164.3998,165.844,2037000.0],["2018-06-14",166.7403,166.8233,162.2668,162.5241,2384500.0],["2018-06-15",161.4534,162.5905,160.4575,162.5075,2854300.0],["2018-06-18",161.6194,163.0885,161.5198,162.6486,1419000.0],["2018-06-19",161.0135,161.6443,158.1335,158.2663,1530900.0],["2018-06-20",158.59,159.3121,157.8431,158.8556,1049600.0],["2018-06-21",158.0589,159.0714,155.4611,156.3906,2401200.0],["2018-06-22",157.7767,157.8099,155.5856,157.1791,1542800.0],["2018-06-25",156.2496,157.7933,155.2453,156.9467,1288900.0],["2018-06-26",157.0878,157.6605,155.9176,156.6977,1435100.0],["2018-06-27",156.9966,158.2913,154.2494,154.2826,1762200.0],["2018-06-28",154.4734,156.2412,152.8882,155.569,1070600.0],["2018-06-29",156.042,156.5566,154.6062,154.7141,1581000.0],["2018-07-02",153.7016,155.652,153.2534,155.5109,1036600.0],["2018-07-03",156.4072,160.4741,156.0337,157.4364,1764900.0],["2018-07-05",157.9785,158.3538,156.5189,157.3863,1498700.0],["2018-07-06",157.2779,158.6208,156.227,157.5031,1483900.0],["2018-07-09",157.8117,160.389,157.3864,159.7551,1249600.0],["2018-07-10",160.3306,162.0654,159.9469,160.806,1353700.0],["2018-07-11",160.1721,160.2054,159.1629,159.73,1005200.0],["2018-07-12",160.9811,161.8569,160.072,161.5066,1333700.0],["2018-07-13",161.173,162.6993,160.5308,160.756,1832300.0],["2018-07-16",161.0895,161.5983,159.0544,159.7217,1163900.0],["2018-07-17",159.7467,160.5975,158.8543,160.4056,1210800.0],["2018-07-18",160.3473,163.4082,159.4882,162.9995,1522700.0],["2018-07-19",162.5909,163.2414,161.3398,162.0988,1086900.0],["2018-07-20",161.7151,163.5834,161.5483,162.8744,964400.0],["2018-07-23",162.8744,163.1163,160.7893,161.1646,1213500.0],["2018-07-24",162.6409,165.8103,161.5483,164.1005,2108500.0],["2018-07-25",165.8103,170.1974,162.9829,169.6887,2554400.0],["2018-07-26",168.496,169.8805,166.2607,167.2115,2346800.0],["2018-07-27",167.9372,168.521,165.1264,165.6852,1201000.0],["2018-07-30",165.6852,166.9863,163.4583,163.6918,1064400.0],["2018-07-31",165.6018,167.1031,164.8094,166.611,2239300.0],["2018-08-01",166.3024,166.7194,163.1079,163.4833,1465100.0],["2018-08-02",161.9569,164.1672,161.198,162.5908,2201000.0],["2018-08-03",161.8402,162.2572,160.0136,161.8819,2613300.0],["2018-08-06",161.5399,161.615,160.2388,161.4065,2042800.0],["2018-08-07",161.5399,163.8169,161.5399,163.7085,1208400.0],["2018-08-08",163.7002,163.8419,161.8235,162.7493,1051200.0],["2018-08-09",162.6242,162.8911,160.4723,160.6141,861600.0],["2018-08-10",160.4557,160.7809,159.0211,159.9802,954300.0],["2018-08-13",160.0803,160.7893,158.8709,160.0053,813100.0],["2018-08-14",160.1387,161.9486,159.9302,161.4982,779100.0],["2018-08-15",160.831,161.3648,159.1129,160.3973,1121000.0],["2018-08-16",160.6642,161.8569,160.122,160.5057,999900.0],["2018-08-17",160.806,161.8318,160.3305,161.5399,808100.0],["2018-08-20",162.0154,163.1163,161.6901,162.5742,936000.0],["2018-08-21",162.349,163.158,161.6651,162.6075,1013400.0],["2018-08-22",162.1322,162.5659,160.364,160.5391,806700.0],["2018-08-23",160.4557,160.9645,159.6383,159.7968,855500.0],["2018-08-24",160.1388,160.6809,159.6133,160.6308,619100.0],["2018-08-27",160.9728,163.2831,160.9728,162.8828,885300.0],["2018-08-28",163.6418,163.8086,162.5825,163.1581,1015100.0],["2018-08-29",162.9996,163.4333,161.565,162.399,976800.0],["2018-08-30",162.1489,163.6001,160.1805,160.5641,1016200.0],["2018-08-31",159.7967,161.4732,159.5966,161.3064,1032500.0],["2018-09-04",160.5391,161.2897,159.6383,160.6475,741100.0],["2018-09-05",160.0136,162.0988,159.8385,161.7902,1162600.0],["2018-09-06",162.1404,163.4249,161.9736,162.8411,741400.0],["2018-09-07",162.4491,162.9912,161.5983,162.399,998100.0],["2018-09-10",162.7994,164.2256,162.6743,163.2164,1083300.0],["2018-09-11",162.4157,163.9753,162.3906,163.5249,960700.0],["2018-09-12",163.1163,164.3174,163.0579,163.6418,886600.0],["2018-09-13",164.4175,165.8187,164.2423,165.6185,949300.0],["2018-09-14",165.6686,167.3367,165.4267,167.2366,998200.0],["2018-09-17",167.3367,169.2133,167.0948,168.838,1072400.0],["2018-09-18",169.1466,170.9398,168.838,170.6562,1050900.0],["2018-09-19",170.8063,172.1324,169.6719,170.1557,1363900.0],["2018-09-20",170.5645,171.1233,167.1865,169.1966,1347700.0],["2018-09-21",170.2224,171.9406,169.9472,170.6978,2464200.0],["2018-09-24",170.3976,170.6562,168.7128,169.1715,1133600.0],["2018-09-25",169.0465,170.039,168.2541,169.7137,877300.0],["2018-09-26",169.7304,170.1224,168.054,168.3625,1223300.0],["2018-09-27",168.7045,168.9213,167.7203,168.546,947300.0],["2018-09-28",168.4626,170.9731,167.737,170.7479,1569700.0],["2018-10-01",171.8155,171.974,170.6145,171.3985,829800.0],["2018-10-02",171.6237,171.7655,170.1974,170.9648,797900.0],["2018-10-03",171.5737,172.341,170.7062,171.582,1096000.0],["2018-10-04",171.1714,172.7465,170.7609,172.5203,970400.0],["2018-10-05",172.6712,174.0369,172.1852,172.8639,1923300.0],["2018-10-08",172.6209,173.8274,172.0344,173.5677,1528900.0],["2018-10-09",173.0482,173.4336,170.9284,171.0541,931900.0],["2018-10-10",171.0542,171.0542,165.6584,165.7422,1648200.0],["2018-10-11",165.7003,166.0271,161.419,161.6535,2066000.0],["2018-10-12",163.9157,163.9241,158.7043,160.7403,1310400.0],["2018-10-15",160.9162,162.8768,160.7989,161.3938,1044500.0],["2018-10-16",161.9468,163.5387,160.6732,163.1365,1081900.0],["2018-10-17",163.7398,164.2508,162.0473,162.4076,1014900.0],["2018-10-18",161.1089,162.2735,159.1902,160.2124,1072900.0],["2018-10-19",160.3968,161.1425,159.383,159.4081,942800.0],["2018-10-22",159.9527,160.6649,158.3524,159.3076,1138200.0],["2018-10-23",157.1962,159.2573,156.4673,157.3051,1914400.0],["2018-10-24",154.867,155.8389,144.8296,145.148,4887600.0],["2018-10-25",144.9302,145.5921,141.8637,142.9361,3254600.0],["2018-10-26",141.3526,144.0085,140.1461,142.3161,2877200.0],["2018-10-29",143.0367,144.5448,138.0431,139.9534,2586700.0],["2018-10-30",140.2383,144.6285,139.4507,144.0169,2405800.0],["2018-10-31",145.3742,147.142,144.3101,144.595,2215000.0],["2018-11-01",145.1732,150.2505,145.1061,149.4713,1848500.0],["2018-11-02",149.9489,152.3367,147.8291,148.2816,3515900.0],["2018-11-05",148.7508,150.7197,148.1978,149.111,2455800.0],["2018-11-06",148.868,153.1913,148.868,152.655,1637100.0],["2018-11-07",154.8502,155.2775,152.6048,155.0262,1879200.0],["2018-11-08",155.0178,155.6797,154.1884,154.6324,1317000.0],["2018-11-09",153.627,155.1267,153.3254,154.5821,1245200.0],["2018-11-12",154.9676,155.4367,151.3062,151.6581,1146800.0],["2018-11-13",152.2865,154.1046,150.3511,150.8789,1298400.0],["2018-11-14",152.0183,152.8813,149.9237,150.6777,1790400.0],["2018-11-15",149.1361,152.94,148.7172,152.7724,1206700.0],["2018-11-16",151.9345,154.9256,151.5491,153.3756,1584900.0],["2018-11-19",153.4594,153.4594,149.5467,150.2924,986700.0],["2018-11-20",147.9129,148.7088,146.7567,147.3934,1546800.0],["2018-11-21",148.2984,149.664,147.6783,148.0889,1113000.0],["2018-11-23",147.4437,150.3594,146.8656,149.354,447200.0],["2018-11-26",150.4097,151.3061,148.6753,150.5521,1370100.0],["2018-11-27",149.597,150.3678,147.8794,149.6724,1524800.0],["2018-11-28",150.2589,153.9202,150.0075,152.5127,1589800.0],["2018-11-29",152.2026,153.5264,151.5156,152.6299,1823100.0],["2018-11-30",152.7808,155.0346,152.7808,154.9089,1647100.0],["2018-12-03",156.7271,157.0706,151.4738,152.1273,1399300.0],["2018-12-04",151.1554,151.524,144.9218,145.0978,1760600.0],["2018-12-06",143.1791,144.0421,138.4955,143.288,2481700.0],["2018-12-07",142.8858,145.391,139.6769,140.2383,1779200.0],["2018-12-10",141.7548,145.4497,141.2185,144.2767,2253700.0],["2018-12-11",146.254,148.8681,143.1707,144.3353,2391700.0],["2018-12-12",146.2372,146.9242,143.2712,143.4556,3235200.0],["2018-12-13",144.2431,145.1061,142.8523,143.2796,2760700.0],["2018-12-14",141.8385,143.6147,141.2101,141.5704,1898200.0],["2018-12-17",141.2521,141.4615,136.1245,136.9455,2420600.0],["2018-12-18",138.0012,139.501,135.5799,136.4093,1688900.0],["2018-12-19",135.5631,137.222,131.6755,133.2088,2088700.0],["2018-12-20",132.396,133.3176,128.1984,129.539,2494800.0],["2018-12-21",127.059,129.8574,125.4838,126.0871,4348300.0],["2018-12-24",124.6376,125.4084,121.7722,124.1768,1572200.0],["2018-12-26",123.9589,127.57,120.5405,127.4946,2180500.0],["2018-12-27",125.9698,130.0082,124.5287,129.9663,1720300.0],["2018-12-28",130.6952,131.843,129.2541,130.1339,1455700.0],["2018-12-31",131.0471,131.7174,130.1925,131.7174,1223200.0],["2019-01-02",130.1339,131.9269,128.8771,131.7593,1276200.0],["2019-01-03",130.7036,131.3152,127.7209,128.5001,1436000.0],["2019-01-04",130.159,132.2369,129.1284,132.1866,1840000.0],["2019-01-07",132.0693,133.7785,130.645,132.9239,1047400.0],["2019-01-08",133.4601,133.988,131.332,132.9323,1350300.0],["2019-01-09",133.435,135.3201,133.3512,134.809,1483800.0],["2019-01-10",134.2812,136.1914,133.5271,136.0909,1131600.0],["2019-01-11",135.1274,137.2807,134.809,137.2471,1239200.0],["2019-01-14",135.982,138.194,135.9318,137.8504,1368000.0],["2019-01-15",138.1185,138.571,136.0574,136.6858,1906800.0],["2019-01-16",136.3926,137.9761,136.3088,137.0712,1090800.0],["2019-01-17",136.5067,140.5766,136.296,139.6413,976400.0],["2019-01-18",140.7198,143.3573,140.0794,142.0512,1665800.0],["2019-01-22",141.2675,142.2281,139.5064,140.9051,1298100.0],["2019-01-23",141.9669,143.1719,139.9952,142.245,1199800.0],["2019-01-24",142.5652,145.3543,142.5652,143.9387,1329700.0],["2019-01-25",145.4807,145.6913,143.9218,144.2757,1192100.0],["2019-01-28",142.9781,145.1521,142.5905,145.0931,1285000.0],["2019-01-29",145.5481,148.4384,145.5481,148.3036,1573700.0],["2019-01-30",143.1129,144.3853,139.0514,144.0145,4073400.0],["2019-01-31",142.5568,146.0284,142.4725,144.2336,2162600.0],["2019-02-01",144.4106,144.933,141.7731,142.4304,1716700.0],["2019-02-04",142.7253,147.1322,142.5904,147.1322,1664700.0],["2019-02-05",147.1322,147.4187,144.9245,145.1183,1583300.0],["2019-02-06",144.9161,147.0648,144.9161,145.5733,1180300.0],["2019-02-07",145.0341,146.3149,143.6269,146.2728,1538300.0],["2019-02-08",145.6576,146.0031,144.3431,145.0341,2255600.0],["2019-02-11",145.329,145.6913,143.8207,144.0313,1159700.0],["2019-02-12",144.6212,145.9357,144.4105,145.5733,1303400.0],["2019-02-13",146.1464,146.9385,145.784,146.1801,1053600.0],["2019-02-14",145.7925,145.843,144.5032,145.0172,843000.0],["2019-02-15",145.388,147.798,144.6718,147.6631,1222900.0],["2019-02-19",147.4609,147.8569,146.3823,147.2755,902400.0],["2019-02-20",147.3597,147.7221,146.1548,146.9974,1038500.0],["2019-02-21",146.7699,146.8794,143.9976,144.6212,979800.0],["2019-02-22",145.0762,145.5397,144.6212,145.388,1388400.0],["2019-02-25",146.652,146.9216,145.7588,145.8936,951900.0],["2019-02-26",145.6155,145.8093,143.1634,143.2477,1424100.0],["2019-02-27",142.7421,143.2393,141.7563,142.6916,1514800.0],["2019-02-28",142.5736,144.0735,142.3124,143.4331,1739600.0],["2019-03-01",144.0904,144.1157,142.0428,142.6411,1109100.0],["2019-03-04",143.5847,143.5847,140.2648,140.5091,1706500.0],["2019-03-05",140.5091,141.8826,140.5091,141.5877,1837300.0],["2019-03-06",141.4613,142.2618,140.2058,140.2732,1080700.0],["2019-03-07",140.0288,140.3322,138.1329,140.1636,1218300.0],["2019-03-08",139.1862,140.1469,138.2931,139.9952,1324100.0],["2019-03-11",139.1357,143.1298,138.7649,142.8348,1443700.0],["2019-03-12",142.8769,143.6943,141.9838,142.2113,1452500.0],["2019-03-13",142.7674,145.8599,142.4304,144.697,1244700.0],["2019-03-14",144.4022,144.6887,142.8517,142.9023,1261300.0],["2019-03-15",142.9443,144.0566,142.1186,143.0707,3972100.0],["2019-03-18",143.0539,144.9246,142.9697,144.6549,1718800.0],["2019-03-19",145.3543,146.1801,143.5511,143.8544,1314800.0],["2019-03-20",143.8291,144.0651,141.8658,141.9754,871300.0],["2019-03-21",141.8574,143.5511,141.7141,143.1045,702400.0],["2019-03-22",142.7421,142.8601,139.6328,139.7508,816500.0],["2019-03-25",140.1131,140.8968,139.3969,140.3996,854000.0],["2019-03-26",141.495,141.9838,139.8098,140.6356,905900.0],["2019-03-27",140.9642,142.0512,139.5822,140.349,712100.0],["2019-03-28",140.8799,141.731,139.9277,141.3602,859100.0],["2019-03-29",142.2956,142.7674,141.9838,142.6411,1333700.0],["2019-04-01",143.4584,145.5818,143.2814,145.1942,1055100.0],["2019-04-02",144.8655,145.1015,142.8432,143.1971,1367800.0],["2019-04-03",143.7533,143.7533,140.5092,141.3518,1484900.0],["2019-04-04",141.5624,143.5595,141.4108,142.5483,1062100.0],["2019-04-05",142.6242,144.1999,142.0596,144.1915,1240400.0],["2019-04-08",143.6859,145.3795,143.332,145.1857,1159800.0],["2019-04-09",144.2336,144.5706,142.4556,142.5483,1037100.0],["2019-04-10",142.5904,143.1044,141.2338,142.7168,926700.0],["2019-04-11",143.0899,145.5144,142.7508,145.3279,1212300.0],["2019-04-12",146.3791,148.7697,145.8535,148.295,1454000.0],["2019-04-15",147.8203,148.1424,145.3873,145.8111,1601500.0],["2019-04-16",146.4045,148.1254,146.4045,147.2862,931700.0],["2019-04-17",148.3543,149.609,147.7355,147.9559,988400.0],["2019-04-18",148.2695,150.0497,147.9389,149.9226,1348300.0],["2019-04-22",149.0918,150.7789,148.5832,150.0752,1466900.0],["2019-04-23",152.3048,155.2464,151.5757,154.6021,1948100.0],["2019-04-24",163.7069,163.7069,152.7965,153.2119,3087200.0],["2019-04-25",152.3726,152.7795,149.1343,149.9481,1799100.0],["2019-04-26",150.1685,151.0247,149.3292,150.9569,852300.0],["2019-04-29",150.8975,152.2878,150.5584,151.9233,844900.0],["2019-04-30",152.2116,152.5761,149.8125,151.5079,1213200.0],["2019-05-01",151.847,152.5336,149.4987,149.5327,1224100.0],["2019-05-02",149.041,149.4988,146.4893,147.9898,2036500.0],["2019-05-03",148.5578,149.8718,148.4221,149.787,1354400.0],["2019-05-06",147.1675,148.9562,146.3282,148.6595,992100.0],["2019-05-07",146.998,147.4897,144.0648,144.5226,1614700.0],["2019-05-08",144.4377,144.7429,142.3269,142.666,2021500.0],["2019-05-09",142.0641,146.7945,141.7165,145.8535,2037700.0],["2019-05-10",144.743,147.1166,143.6833,146.7267,1254300.0],["2019-05-13",144.5735,144.9804,141.3944,142.4117,1762500.0],["2019-05-14",142.4541,144.4632,142.2676,142.8356,847900.0],["2019-05-15",141.5894,143.4629,140.428,142.1828,787500.0],["2019-05-16",142.6999,144.4801,142.5049,143.9884,634200.0],["2019-05-17",142.3015,142.7677,140.8094,141.0383,998100.0],["2019-05-20",142.5134,144.4971,141.903,143.5137,1359100.0],["2019-05-21",144.2852,145.8281,143.98,145.3448,1182300.0],["2019-05-22",144.6158,145.1414,142.7847,143.5053,939200.0],["2019-05-23",142.2252,142.6321,137.9187,138.6732,1883600.0],["2019-05-24",138.9529,139.7244,136.876,139.0547,1508100.0],["2019-05-28",139.2666,140.25,138.2408,138.741,2609600.0],["2019-05-29",138.6477,138.9868,137.215,137.5965,1204100.0],["2019-05-30",137.7237,138.7325,136.9946,137.5287,839400.0],["2019-05-31",136.0112,136.9777,135.8163,136.3334,1306300.0],["2019-06-03",136.7996,140.2923,136.5114,138.3086,1515300.0],["2019-06-04",139.2581,142.3438,139.2581,142.2336,1034400.0],["2019-06-05",142.6998,145.7856,142.6151,145.7602,1251600.0],["2019-06-06",145.7517,146.3197,143.8443,145.7941,862000.0],["2019-06-07",146.786,147.8287,146.218,147.4811,973400.0],["2019-06-10",149.0325,149.575,146.8029,146.9894,1054100.0],["2019-06-11",147.5405,147.8796,142.8695,143.8867,853900.0],["2019-06-12",144.0478,144.4802,142.9966,144.1496,585500.0],["2019-06-13",144.2512,145.7602,143.6493,145.7602,1128000.0],["2019-06-14",146.023,146.023,144.2258,145.1753,724400.0],["2019-06-17",145.5483,146.1756,144.4378,145.6246,925000.0],["2019-06-18",146.3028,148.2441,146.1248,147.159,857800.0],["2019-06-19",147.7016,147.9136,146.2774,147.1845,531700.0],["2019-06-20",149.0664,151.2451,147.8372,150.8637,1266000.0],["2019-06-21",151.0077,151.1773,149.0325,150.4143,1851300.0],["2019-06-24",149.804,151.1434,149.4818,150.745,976300.0],["2019-06-25",150.9569,151.5842,150.1346,150.5923,763500.0],["2019-06-26",150.2617,152.3811,149.9396,151.6605,1334100.0],["2019-06-27",151.7198,151.7198,149.7955,150.6602,966500.0],["2019-06-28",150.9993,154.3563,150.9993,154.1359,2450800.0],["2019-07-01",155.416,156.2807,153.89,154.7463,1141300.0],["2019-07-02",155.3482,155.6618,154.3563,155.6195,928200.0],["2019-07-03",155.8155,155.9093,154.2555,155.7047,533600.0],["2019-07-05",154.9801,155.5597,153.6758,155.3892,481800.0],["2019-07-08",154.4856,155.9434,153.94,154.6987,822900.0],["2019-07-09",153.565,154.281,152.6954,154.1532,1378800.0],["2019-07-10",155.4489,156.7362,154.784,155.6109,886700.0],["2019-07-11",155.6024,156.5401,155.466,156.5145,707900.0],["2019-07-12",157.3329,158.5179,156.5998,158.4241,827500.0],["2019-07-15",158.4241,159.2765,158.0916,158.9014,1215300.0],["2019-07-16",159.3362,159.8221,159.0378,159.3192,1078200.0],["2019-07-17",158.3303,158.6031,156.3696,156.4719,2259800.0],["2019-07-18",156.4719,156.4719,153.9486,156.1565,1223700.0],["2019-07-19",156.9493,157.5972,156.5572,156.7277,939900.0],["2019-07-22",156.7106,157.7166,156.1054,157.3841,702600.0],["2019-07-23",158.4837,158.5605,156.5401,158.5349,1150600.0],["2019-07-24",158.5434,161.5953,157.7506,159.9585,1368200.0],["2019-07-25",159.7455,161.118,158.1343,159.933,1106300.0],["2019-07-26",159.6517,161.8851,158.9356,161.7402,1745200.0],["2019-07-29",161.7317,162.1068,160.9048,161.8255,924100.0],["2019-07-30",161.2287,161.5101,159.8051,161.2202,939500.0],["2019-07-31",161.1435,161.6805,157.5375,158.5093,1187400.0],["2019-08-01",158.2109,159.1913,155.5427,156.3696,1273200.0],["2019-08-02",156.2929,156.4975,154.4174,155.125,941700.0],["2019-08-05",153.4201,153.4371,149.2088,150.6922,1197700.0],["2019-08-06",152.039,154.0679,150.6921,154.0168,886400.0],["2019-08-07",152.0476,154.7414,151.3229,154.1702,1003300.0],["2019-08-08",155.7132,157.7932,155.2102,157.0004,778600.0],["2019-08-09",156.2759,157.8189,155.79,156.9408,719600.0],["2019-08-12",156.165,156.344,153.9742,154.5965,573200.0],["2019-08-13",154.426,157.3755,153.9997,156.0968,801500.0],["2019-08-14",155.1165,155.4148,153.1899,154.1532,1555500.0],["2019-08-15",154.1532,155.8837,153.6076,155.3381,1200800.0],["2019-08-16",156.5912,158.8929,156.3014,157.1539,1450900.0],["2019-08-19",159.0123,160.2825,158.4753,159.9159,758200.0],["2019-08-20",159.1828,160.1461,158.6372,159.5579,941700.0],["2019-08-21",161.1179,161.152,159.1316,160.6746,1012800.0],["2019-08-22",161.1691,161.3822,158.6457,159.8818,634000.0],["2019-08-23",159.2084,161.3481,155.5512,156.4719,1618100.0],["2019-08-26",157.9041,158.3133,155.3211,157.4097,632100.0],["2019-08-27",157.9808,158.2536,155.645,156.31,623700.0],["2019-08-28",155.824,158.2366,155.2614,158.0831,533600.0],["2019-08-29",159.2851,161.834,158.9441,161.5186,1300400.0],["2019-08-30",162.3966,163.8629,161.9704,163.053,1149500.0],["2019-09-03",162.0044,162.6694,159.5578,161.3566,826000.0],["2019-09-04",162.8399,163.7691,162.1153,162.5757,963300.0],["2019-09-05",164.0589,165.0734,163.4025,163.9055,818600.0],["2019-09-06",164.6045,165.1757,163.7094,164.2465,699000.0],["2019-09-09",164.3914,164.5278,159.8648,160.3251,1612300.0],["2019-09-10",160.0097,160.1546,158.049,160.1546,1097400.0],["2019-09-11",160.1461,160.794,158.8589,160.777,836500.0],["2019-09-12",161.9703,161.9703,159.5237,161.4674,1042600.0],["2019-09-13",162.0982,162.1664,161.1264,161.9363,1064600.0],["2019-09-16",162.6864,163.394,160.5638,162.7973,1550900.0],["2019-09-17",164.1698,164.1698,161.5953,163.0872,1212800.0],["2019-09-18",162.874,162.874,160.1802,162.2261,1208400.0],["2019-09-19",161.2372,162.1323,159.4215,160.3762,1299000.0],["2019-09-20",160.8451,161.1179,158.6202,159.7284,7626700.0],["2019-09-23",158.7736,160.7429,157.7592,159.234,1318100.0],["2019-09-24",160.2399,160.99,157.205,157.4523,1817900.0],["2019-09-25",158.0916,158.91,157.3329,158.5605,1755900.0],["2019-09-26",159.0038,159.251,157.8955,158.5605,1176300.0],["2019-09-27",159.251,159.3192,155.6109,156.0201,1140800.0],["2019-09-30",156.31,157.1283,155.7132,155.7729,1187700.0],["2019-10-01",156.7192,157.3159,151.4253,152.346,1582900.0],["2019-10-02",151.3485,151.9623,148.4331,148.6803,1201800.0],["2019-10-03",148.595,149.1833,146.6343,149.081,870600.0],["2019-10-04",149.1833,150.7944,148.1177,150.5813,904900.0],["2019-10-07",150.2318,151.9111,149.9334,150.6324,928100.0],["2019-10-08",149.7374,152.1499,149.0298,150.462,1377500.0],["2019-10-09",151.7407,152.4823,150.2062,150.9308,962700.0],["2019-10-10",150.4764,153.0658,150.4764,151.4967,796700.0],["2019-10-11",153.3059,155.3208,152.9372,154.0175,853400.0],["2019-10-14",154.0433,154.2147,153.3059,153.5802,591400.0],["2019-10-15",153.6317,154.0175,152.9114,153.0058,818000.0],["2019-10-16",153.0058,153.6746,151.9426,152.8686,768600.0],["2019-10-17",152.7142,153.1001,151.4024,151.5567,785200.0],["2019-10-18",151.8054,151.8054,149.1817,149.5589,1070100.0],["2019-10-21",150.3049,151.6939,149.7476,150.4335,941600.0],["2019-10-22",150.3221,154.3862,150.3221,154.2319,1249500.0],["2019-10-23",152.3542,152.3799,147.8184,148.813,1988400.0],["2019-10-24",150.888,152.4142,149.7304,149.7647,2444000.0],["2019-10-25",150.2535,151.5396,148.6244,148.7959,1893500.0],["2019-10-28",149.4304,150.8794,149.1646,149.9877,1516200.0],["2019-10-29",150.1077,152.8171,149.9791,150.9308,1831800.0],["2019-10-30",151.2824,153.2116,150.9051,152.8257,1252300.0],["2019-10-31",152.4313,152.8257,150.5021,151.591,1364400.0],["2019-11-01",152.6456,154.4977,152.6456,154.1032,1119800.0],["2019-11-04",155.3465,155.5866,151.7368,152.68,2442100.0],["2019-11-05",152.5599,154.0689,151.8482,153.7345,2200500.0],["2019-11-06",154.2661,155.7838,154.2661,155.6809,1321300.0],["2019-11-07",156.0496,157.1042,155.6466,156.8642,1314500.0],["2019-11-08",156.6241,159.445,156.6241,158.6905,1433700.0],["2019-11-11",157.9788,158.5018,156.444,158.0645,678800.0],["2019-11-12",157.8073,159.1792,157.3614,158.8619,852700.0],["2019-11-13",158.8876,159.5479,157.833,158.3818,944500.0],["2019-11-14",158.2703,159.3164,158.2103,158.7848,736600.0],["2019-11-15",159.7708,161.1255,159.3249,160.4053,1052100.0],["2019-11-18",160.2509,160.3538,159.6421,159.9765,750100.0],["2019-11-19",160.2767,160.2767,158.3303,158.579,742700.0],["2019-11-20",158.4075,158.7933,157.2071,158.0474,727600.0],["2019-11-21",157.8073,158.519,156.7355,156.8642,808800.0],["2019-11-22",157.1814,157.3957,156.1868,156.8041,557800.0],["2019-11-25",157.0785,157.5244,156.4526,156.6155,847200.0],["2019-11-26",156.727,157.5758,155.8181,156.0668,1848200.0],["2019-11-27",156.4268,156.8041,155.7409,156.3497,1930400.0],["2019-11-29",156.6412,156.6412,155.3637,155.8267,915600.0],["2019-12-02",156.0753,156.2725,152.4056,152.6114,1943200.0],["2019-12-03",151.7625,152.7914,150.6479,151.7968,2983400.0],["2019-12-04",152.4742,154.935,152.4056,152.6885,1409000.0],["2019-12-05",153.4774,156.5469,153.2201,156.3669,2458300.0],["2019-12-06",156.907,157.5415,156.0325,157.3786,1444600.0],["2019-12-09",156.9413,157.7044,156.264,157.0528,1275100.0],["2019-12-10",156.9328,157.1557,154.5406,154.7464,1191400.0],["2019-12-11",154.5748,154.8235,152.2512,153.7088,1603000.0],["2019-12-12",154.3348,156.6241,153.8118,154.7378,1204700.0],["2019-12-13",154.249,155.1236,152.9715,153.5031,968300.0],["2019-12-16",153.8375,155.0979,153.3487,154.8406,1031500.0],["2019-12-17",155.4408,156.0925,154.9178,155.2779,857500.0],["2019-12-18",155.2522,155.4665,152.98,153.0143,995100.0],["2019-12-19",153.5631,154.2833,152.8171,153.1772,1161900.0],["2019-12-20",153.2715,153.9403,152.7142,152.9028,1961900.0],["2019-12-23",153.6231,154.9521,153.0572,154.1118,1404400.0],["2019-12-24",154.3519,154.4034,152.8514,153.323,321400.0],["2019-12-26",153.5802,153.7088,152.114,152.7828,664600.0],["2019-12-27",152.9543,153.4259,151.8826,152.1827,781100.0],["2019-12-30",152.2255,152.5085,150.7079,150.9137,886600.0],["2019-12-31",150.888,151.6511,150.3221,151.2052,726300.0],["2020-01-02",152.1484,153.5117,151.694,152.9886,1472100.0],["2020-01-03",152.6199,154.7034,152.6199,154.4891,1662200.0],["2020-01-06",155.6637,156.8898,155.1921,156.1267,1957000.0],["2020-01-07",154.6949,155.7324,154.1204,154.3519,1454600.0],["2020-01-08",154.5063,155.9982,153.9918,154.7464,1226400.0],["2020-01-09",155.1922,156.8299,155.1579,155.7152,1581600.0],["2020-01-10",155.6295,155.8695,153.8289,153.9146,831700.0],["2020-01-13",154.5406,156.1268,154.3691,155.3036,898000.0],["2020-01-14",155.1922,155.6466,154.0433,155.1665,917900.0],["2020-01-15",155.2522,156.8727,155.2522,155.7152,1174700.0],["2020-01-16",156.5257,157.8536,156.1636,157.2759,1289900.0],["2020-01-17",157.6036,157.8967,156.4826,156.8362,1820000.0],["2020-01-21",156.4654,159.1384,155.9135,158.0433,2074800.0],["2020-01-22",158.5348,160.0179,157.8709,157.8795,1058700.0],["2020-01-23",157.6812,159.923,156.9741,159.1901,1146700.0],["2020-01-24",159.7161,160.2162,158.9401,159.5781,925500.0],["2020-01-27",157.2414,158.4227,156.5775,157.4225,1132300.0],["2020-01-28",157.8622,159.2418,155.8618,158.3365,1533900.0],["2020-01-29",158.5865,159.0176,154.8702,158.1985,2033200.0],["2020-01-30",157.1896,158.2157,154.965,156.267,1842500.0],["2020-01-31",155.4135,155.9912,150.7141,151.2746,2365700.0],["2020-02-03",152.7577,154.0166,151.059,152.292,1605300.0],["2020-02-04",154.5511,155.7755,154.3442,154.8012,1882500.0],["2020-02-05",156.0773,159.0521,155.2755,158.6296,1273300.0],["2020-02-06",160.0782,161.5096,159.6902,160.4921,1319600.0],["2020-02-07",160.1903,162.3632,160.0265,161.0181,1715400.0],["2020-02-10",160.8198,162.5098,159.8109,160.5956,1239900.0],["2020-02-11",161.1819,162.4322,159.8454,161.1905,1599100.0],["2020-02-12",161.5527,162.7512,160.7594,162.7512,1447900.0],["2020-02-13",161.9494,163.8981,161.7424,163.3376,1546000.0],["2020-02-14",163.2772,163.3117,160.9146,162.1562,1351800.0],["2020-02-18",161.3802,162.734,160.975,162.2253,1139900.0],["2020-02-19",162.3028,162.6995,160.6646,160.8542,1191200.0],["2020-02-20",160.4404,161.5441,159.0263,160.3369,1247900.0],["2020-02-21",159.4402,161.9838,158.3192,161.7596,1416900.0],["2020-02-24",157.8881,160.0782,156.9999,159.1814,1857900.0],["2020-02-25",159.4747,160.0696,149.4035,149.964,2780100.0],["2020-02-26",151.1107,152.4817,147.6358,147.9204,2737400.0],["2020-02-27",145.8768,148.9034,142.7296,143.2556,2809100.0],["2020-02-28",138.4614,141.143,134.0553,137.694,3827400.0],["2020-03-02",138.4442,142.4709,135.8919,142.2985,2233200.0],["2020-03-03",142.1778,146.7477,138.5908,138.8667,2418200.0],["2020-03-04",140.9275,146.3425,139.0046,145.1008,2694600.0],["2020-03-05",141.9794,144.799,139.3754,140.8585,2951400.0],["2020-03-06",137.4008,141.5741,135.4693,140.5739,1879300.0],["2020-03-09",131.0977,135.478,126.3984,129.356,3241700.0],["2020-03-10",133.6586,134.2018,129.0024,133.9087,2606800.0],["2020-03-11",129.8819,133.0464,126.8727,128.0022,2753300.0],["2020-03-12",118.6812,120.2505,110.826,114.0164,5116200.0],["2020-03-13",119.9746,122.0699,113.4904,120.4057,4187600.0],["2020-03-16",108.8687,118.2156,108.8687,109.2481,3951400.0],["2020-03-17",110.5156,113.7663,108.1272,113.4646,3327300.0],["2020-03-18",106.394,108.9204,99.7719,104.4281,2780000.0],["2020-03-19",103.4796,103.4796,94.8656,101.7723,3248100.0],["2020-03-20",101.9103,105.0575,97.6766,98.2888,3390300.0],["2020-03-23",96.7109,97.4352,86.7001,91.9167,3724400.0],["2020-03-24",96.754,100.0478,95.3485,98.4785,3280800.0],["2020-03-25",100.4531,108.3945,98.7458,105.1955,3310200.0],["2020-03-26",107.3253,116.3014,107.0407,114.8183,2842400.0],["2020-03-27",111.6452,115.1891,110.369,112.1539,2431300.0],["2020-03-30",112.0936,115.9393,109.5758,115.1977,1880700.0],["2020-03-31",114.2492,116.0341,113.0679,114.0854,1701200.0],["2020-04-01",109.2567,111.2313,107.9461,109.8517,1439100.0],["2020-04-02",108.5583,112.3177,107.696,110.3001,1426300.0],["2020-04-03",109.7137,110.8778,107.5236,108.3686,1207500.0],["2020-04-06",113.4904,115.9651,112.3522,115.2753,2370700.0],["2020-04-07",121.0697,121.9061,115.6978,115.8875,2783900.0],["2020-04-08",117.7306,120.3039,116.5308,119.4432,1701000.0],["2020-04-09",122.0166,123.851,120.5039,122.5904,2273700.0],["2020-04-13",122.5295,122.9555,118.6869,119.0607,1406700.0],["2020-04-14",120.8516,123.0337,120.3387,120.4082,1446600.0],["2020-04-15",117.5393,118.2348,114.5834,116.3309,1609100.0],["2020-04-16",116.157,116.5482,113.5054,115.1398,1289500.0],["2020-04-17",118.2435,121.2776,117.5828,120.1387,2036600.0],["2020-04-20",119.9649,120.1475,117.5393,117.5828,1272500.0],["2020-04-21",115.1485,116.3657,113.6097,114.4878,1328000.0],["2020-04-22",116.9916,117.2611,115.2615,115.9483,1692700.0],["2020-04-23",116.4961,117.209,113.3315,113.4446,1885200.0],["2020-04-24",114.2357,114.427,111.8536,112.41,2651400.0],["2020-04-27",113.0186,117.8871,112.8099,116.9308,3679500.0],["2020-04-28",120.33,121.0342,118.061,118.6608,1967200.0],["2020-04-29",121.5384,121.9383,117.1829,118.7999,3700700.0],["2020-04-30",116.4439,117.6002,112.5926,113.5576,2784400.0],["2020-05-01",112.2883,112.4448,109.8801,111.1059,1881200.0],["2020-05-04",109.6106,110.0192,107.3937,108.4804,3111000.0],["2020-05-05",109.5411,112.4796,109.1151,109.854,1987700.0],["2020-05-06",110.1583,110.5148,105.7767,105.8288,1792900.0],["2020-05-07",107.1677,110.7234,107.0286,110.5235,1855900.0],["2020-05-08",111.9753,117.8697,111.9753,117.6697,2916000.0],["2020-05-11",116.5134,119.0172,115.6614,116.3309,3247400.0],["2020-05-12",116.5917,117.2176,114.5226,114.7921,4013200.0],["2020-05-13",114.3574,114.7921,112.9751,114.3226,3236800.0],["2020-05-14",113.0186,116.7656,112.2448,115.5484,2547600.0],["2020-05-15",114.1662,116.5222,113.1925,113.8184,2975600.0],["2020-05-18",118.4348,122.1035,117.3567,121.2602,1719600.0],["2020-05-19",121.8166,122.1731,118.287,118.4,1415700.0],["2020-05-20",119.8432,120.3387,118.713,119.0955,1336300.0],["2020-05-21",119.2781,120.9299,118.5826,120.5561,1271400.0],["2020-05-22",121.1038,121.1038,118.7565,120.4691,884100.0],["2020-05-26",124.39,126.972,123.9379,125.7549,1619500.0],["2020-05-27",129.7366,130.9016,128.2413,130.7972,1901200.0],["2020-05-28",132.2926,132.536,128.6934,129.0933,1429400.0],["2020-05-29",128.0066,128.5195,125.016,127.6502,1611000.0],["2020-06-01",127.5806,129.3628,127.3459,128.0327,957000.0],["2020-06-02",128.9542,130.38,128.1196,129.8149,1225600.0],["2020-06-03",131.6144,135.3788,131.3275,134.9528,1284100.0],["2020-06-04",134.9441,136.8742,133.7705,136.5699,1387700.0],["2020-06-05",142.8989,143.5683,139.8996,141.0297,1969800.0],["2020-06-08",142.7077,146.3417,142.5947,145.8635,1770800.0],["2020-06-09",143.4467,144.0987,140.8386,142.1252,1389400.0],["2020-06-10",141.5427,141.5427,137.335,137.4045,1187000.0],["2020-06-11",131.8579,133.5879,128.7629,129.1454,1864500.0],["2020-06-12",133.301,133.6053,128.1457,129.7105,1859500.0],["2020-06-15",126.1548,134.3008,125.6419,133.0924,1338700.0],["2020-06-16",137.9609,138.6477,134.0139,135.6136,1694800.0],["2020-06-17",136.1178,138.1,135.8396,136.5351,1273600.0],["2020-06-18",135.6223,139.5866,135.0746,138.2826,1589000.0],["2020-06-19",140.656,140.656,136.0744,137.0307,3180200.0],["2020-06-22",135.3876,136.17,133.188,133.7097,1632800.0],["2020-06-23",133.9705,135.0398,132.5708,132.7968,1057400.0],["2020-06-24",131.2754,131.2754,126.8416,127.3198,1811000.0],["2020-06-25",126.0592,127.8762,124.9116,127.7631,1589500.0],["2020-06-26",127.3459,128.0762,125.6419,126.972,2073100.0],["2020-06-29",128.8586,129.8757,127.8501,129.8323,1032600.0],["2020-06-30",128.7804,130.5887,128.4065,129.9366,1330300.0],["2020-07-01",130.4971,131.9072,128.6667,128.8681,873300.0],["2020-07-02",131.0576,132.1261,128.798,129.0082,761200.0],["2020-07-06",130.9437,131.0751,128.763,130.0329,931300.0],["2020-07-07",129.6213,130.6722,127.0026,127.1515,1511700.0],["2020-07-08",127.4493,127.7032,125.2947,126.0304,1176300.0],["2020-07-09",125.2247,126.0217,120.7054,120.8806,1301400.0],["2020-07-10",121.0382,124.4189,121.0382,124.3401,948900.0],["2020-07-13",125.1721,126.4946,123.7971,125.0845,1293500.0],["2020-07-14",124.5853,126.0567,123.5869,125.5575,960100.0],["2020-07-15",128.6141,128.6141,127.1777,127.6857,1999900.0],["2020-07-16",127.4493,131.0138,126.6085,130.0679,1648400.0],["2020-07-17",130.8474,131.0576,129.6476,130.4183,827100.0],["2020-07-20",129.4899,130.0329,127.3004,127.388,1010400.0],["2020-07-21",128.4477,131.1627,128.1324,129.4549,881000.0],["2020-07-22",128.6754,132.7567,128.4126,132.7129,1253500.0],["2020-07-23",133.2997,133.9303,131.4692,132.2575,963200.0],["2020-07-24",132.7917,134.2281,130.9525,131.5043,787700.0],["2020-07-27",130.9087,130.9437,129.1921,129.6037,695000.0],["2020-07-28",129.1834,131.9422,128.8331,130.1205,1000700.0],["2020-07-29",128.9469,131.0664,126.626,130.8825,1918500.0],["2020-07-30",128.7629,131.1014,128.5703,130.3744,1408800.0],["2020-07-31",129.8227,129.8227,126.7836,128.5178,1659600.0],["2020-08-03",127.5719,129.9453,126.3983,129.376,1387600.0],["2020-08-04",129.7264,130.5322,128.5266,128.9557,2103900.0],["2020-08-05",130.2344,131.2766,129.6914,130.6635,1148300.0],["2020-08-06",130.4884,131.0664,129.9103,130.6197,867200.0],["2020-08-07",130.5934,133.9828,130.0679,133.9741,1851900.0],["2020-08-10",134.4558,137.3022,134.377,137.1183,1144600.0],["2020-08-11",139.6757,140.8668,138.3357,139.1239,1793200.0],["2020-08-12",140.4552,140.7267,135.4806,136.987,1312000.0],["2020-08-13",135.1565,137.0658,134.6485,135.7083,1053800.0],["2020-08-14",134.9725,138.0817,134.5697,137.0307,719100.0],["2020-08-17",137.0832,137.3197,134.3069,134.6309,1089900.0],["2020-08-18",134.2457,134.9638,133.7552,134.0267,617500.0],["2020-08-19",133.9654,135.3667,133.2034,133.5537,701900.0],["2020-08-20",132.4677,133.0808,131.8021,132.1962,801500.0],["2020-08-21",131.373,132.5553,130.5234,131.2065,1518900.0],["2020-08-24",131.8021,134.342,131.154,134.2631,1002300.0],["2020-08-25",135.139,135.5156,132.1349,132.6604,741200.0],["2020-08-26",132.1787,132.6779,130.8649,131.7846,806200.0],["2020-08-27",131.9072,134.4645,131.7232,133.5099,1147600.0],["2020-08-28",133.8603,133.9917,132.0123,133.3611,670600.0],["2020-08-31",133.1859,133.4749,130.4533,130.8036,1176600.0],["2020-09-01",129.4461,131.6532,129.0608,131.5393,954300.0],["2020-09-02",131.4255,135.3141,131.3028,134.8061,1259100.0],["2020-09-03",135.752,137.1183,131.9072,133.072,1338400.0],["2020-09-04",134.4383,135.209,131.189,132.8618,1121700.0],["2020-09-08",131.1802,131.8546,128.3951,128.7104,1587900.0],["2020-09-09",128.9907,129.4374,127.1252,128.0186,1289700.0],["2020-09-10",128.3952,129.4024,124.7255,124.8744,1396000.0],["2020-09-11",126.2056,128.0448,124.9093,127.3091,1131500.0],["2020-09-14",128.2725,130.0767,127.6506,129.1571,763800.0],["2020-09-15",129.0258,129.7176,126.9763,127.1165,830900.0],["2020-09-16",127.2128,130.103,126.3808,128.5528,1069000.0],["2020-09-17",123.184,126.915,122.1856,126.6347,1532800.0],["2020-09-18",125.2509,127.5456,125.0057,125.2334,1836500.0],["2020-09-21",123.7971,123.9197,120.3639,121.1521,1373600.0],["2020-09-22",121.1784,122.8337,120.2938,122.133,935500.0],["2020-09-23",122.676,124.2087,119.2778,119.5581,1033400.0],["2020-09-24",119.2165,121.2572,118.3758,119.8997,929400.0],["2020-09-25",118.9713,121.5375,118.7261,121.047,883000.0],["2020-09-28",122.352,124.7167,122.352,123.4205,721500.0],["2020-09-29",122.9913,123.1227,120.7667,121.3448,1066600.0],["2020-09-30",121.879,122.7373,120.0486,121.2397,1208700.0],["2020-10-01",121.6426,122.6848,119.8121,121.0558,887400.0],["2020-10-02",117.1146,123.438,117.0095,123.0439,1325300.0],["2020-10-05",124.3488,125.5487,123.5869,125.0057,936200.0],["2020-10-06",126.1881,128.7192,124.3926,124.6379,1347500.0],["2020-10-07",125.829,127.5631,125.7064,126.88,1204100.0],["2020-10-08",127.9655,128.5479,126.7299,128.0008,854600.0],["2020-10-09",128.9451,128.9451,126.6682,126.7829,1974000.0],["2020-10-12",127.789,129.5187,126.9417,127.7272,1611700.0],["2020-10-13",127.6125,127.9478,125.0179,126.4122,1235800.0],["2020-10-14",126.0239,128.3185,125.9357,126.1033,1350800.0],["2020-10-15",125.0532,125.3179,123.7117,124.2677,1336200.0],["2020-10-16",124.9826,125.7592,123.7735,125.5297,2653200.0],["2020-10-19",125.5385,125.9975,121.9643,122.3879,1500400.0],["2020-10-20",123.7735,124.0559,121.5848,122.1938,889100.0],["2020-10-21",121.6466,122.4144,120.4641,120.5611,1007200.0],["2020-10-22",120.5347,123.2617,120.3405,123.041,1282400.0],["2020-10-23",123.9059,124.6031,123.0322,124.1706,993100.0],["2020-10-26",122.8998,123.2087,120.4023,122.2379,1646200.0],["2020-10-27",121.7437,121.8849,119.0255,119.0255,1998200.0],["2020-10-28",118.9991,121.4878,116.6427,116.8722,1866900.0],["2020-10-29",116.3338,117.7988,114.8336,115.8926,1454900.0],["2020-10-30",115.2219,117.1281,113.9952,115.9014,2350000.0],["2020-11-02",117.7017,120.4905,116.9957,120.1022,1417100.0],["2020-11-03",121.5672,123.191,120.8788,121.9643,1928500.0],["2020-11-04",122.6527,126.4917,121.1171,122.7498,1855900.0],["2020-11-05",123.1381,124.5501,121.7878,122.8027,1158200.0],["2020-11-06",123.1557,123.6764,121.9114,122.9528,999000.0],["2020-11-09",129.8893,132.7222,127.7625,129.8452,2276200.0],["2020-11-10",131.319,134.1696,130.7454,133.5341,1994800.0],["2020-11-11",133.34,133.34,130.763,132.634,1794600.0],["2020-11-12",131.1072,131.9544,129.4657,130.1718,1298400.0],["2020-11-13",131.2749,133.596,130.6219,133.393,1217500.0],["2020-11-16",135.7581,135.9876,133.9313,134.9639,1605400.0],["2020-11-17",133.8607,135.2816,133.19,133.6754,1241700.0],["2020-11-18",134.5226,136.9848,134.0019,135.4669,1536200.0],["2020-11-19",134.5844,135.2021,131.7515,132.3692,1413100.0],["2020-11-20",132.378,132.6693,130.1717,130.9307,1358800.0],["2020-11-23",131.4867,133.0488,131.372,132.3957,1413000.0],["2020-11-24",134.7079,135.6787,133.4548,135.6169,1784700.0],["2020-11-25",135.7758,135.7758,133.7372,134.1784,845000.0],["2020-11-27",133.8077,135.0521,133.4989,134.196,629000.0],["2020-11-30",133.2694,134.2931,131.1867,131.8044,1572300.0],["2020-12-01",133.2959,136.1641,132.9958,133.9313,1302700.0],["2020-12-02",133.1459,135.5728,132.484,135.3345,1123000.0],["2020-12-03",135.3345,136.9848,134.9726,135.8022,1081800.0],["2020-12-04",135.8375,137.7967,135.8375,137.7085,1065000.0],["2020-12-07",136.7465,137.3467,134.5844,135.0256,1033000.0],["2020-12-08",134.4078,136.1729,134.249,135.5286,958700.0],["2020-12-09",135.6434,136.6053,134.955,136.0317,1204000.0],["2020-12-10",134.6461,135.5463,132.4487,132.7046,2042500.0],["2020-12-11",132.2016,134.0725,131.3014,133.5518,2444700.0],["2020-12-14",134.9021,136.8701,134.7874,135.3257,1757700.0],["2020-12-15",135.5904,137.1349,134.1961,136.4377,1242100.0],["2020-12-16",136.7025,137.0555,134.6991,135.3787,1373400.0],["2020-12-17",135.7758,136.014,133.7283,133.7812,951300.0],["2020-12-18",133.5077,135.7052,133.2782,134.7344,2447600.0],["2020-12-21",132.3869,133.1812,130.0129,132.0868,1980300.0],["2020-12-22",132.0427,132.0868,129.1039,129.2892,1604900.0],["2020-12-23",130.0482,131.8486,129.7305,130.7454,1113800.0],["2020-12-24",130.9131,131.6279,130.26,131.5044,447400.0],["2020-12-28",131.672,132.8105,130.9307,131.2484,777900.0],["2020-12-29",132.1839,132.1839,129.1922,130.2159,1105300.0],["2020-12-30",130.163,131.8574,130.1541,130.8778,995800.0],["2020-12-31",130.7278,131.4162,130.0394,131.3367,1753100.0],["2021-01-04",131.725,131.725,127.7978,128.795,1426600.0],["2021-01-05",129.0245,129.4746,127.5242,128.8568,1184400.0],["2021-01-06",128.1861,132.9429,128.1861,132.1486,1845300.0],["2021-01-07",132.3957,134.3549,131.2837,133.896,1340400.0],["2021-01-08",132.7487,134.6903,131.1425,133.0576,2246000.0],["2021-01-11",132.5987,134.3549,131.8574,133.9489,1431100.0],["2021-01-12",133.949,136.7377,133.9225,135.4669,1531600.0],["2021-01-13",134.9286,135.414,133.5518,134.6991,1186800.0],["2021-01-14",135.5614,138.1215,135.0369,136.9747,1556900.0],["2021-01-15",136.5125,137.0814,135.0102,136.1569,1822100.0],["2021-01-19",137.2325,138.1037,136.0591,136.1214,1439000.0],["2021-01-20",136.2191,137.2503,135.4813,136.9214,1068700.0],["2021-01-21",136.7525,137.5526,133.7835,134.2813,1395200.0],["2021-01-22",133.7035,136.1391,133.1701,135.8014,1171500.0],["2021-01-25",134.9569,138.406,134.3258,136.1481,1849100.0],["2021-01-26",137.197,137.4548,133.3568,133.6324,1588700.0],["2021-01-27",134.0057,141.3305,132.3612,135.7658,2373500.0],["2021-01-28",136.148,136.4681,133.0101,133.7213,1993500.0],["2021-01-29",132.5568,134.2902,130.3345,130.3878,3102600.0],["2021-02-01",131.0456,132.0768,130.2545,131.2679,1765000.0],["2021-02-02",132.0056,134.5835,131.8545,133.179,2036100.0],["2021-02-03",132.1924,136.7348,132.1924,136.077,1500500.0],["2021-02-04",136.637,140.166,136.0503,140.0327,1613300.0],["2021-02-05",141.3572,142.655,140.1394,141.1794,1859000.0],["2021-02-08",141.3394,142.0061,139.6593,141.9083,1247000.0],["2021-02-09",141.9349,144.4862,140.8238,144.1306,1108800.0],["2021-02-10",144.5751,145.8107,143.9084,145.0107,1363100.0],["2021-02-11",144.5129,147.7486,144.5129,145.2951,1612300.0],["2021-02-12",144.9573,147.0196,144.6817,146.5218,1263200.0],["2021-02-16",146.7796,147.7752,144.9218,145.1796,1361100.0],["2021-02-17",144.8684,146.7529,143.6239,146.2196,770000.0],["2021-02-18",145.8018,146.184,144.4151,145.0995,672200.0],["2021-02-19",146.024,146.8863,145.624,146.4774,773900.0],["2021-02-22",146.1841,148.5842,145.6774,147.9352,1426500.0],["2021-02-23",149.4464,149.6064,146.2463,148.7619,1367800.0],["2021-02-24",148.8242,150.1664,147.9174,149.3931,1163700.0],["2021-02-25",149.0464,150.202,147.1441,147.7396,1133700.0],["2021-02-26",148.1485,148.2997,145.2151,145.3129,1730700.0],["2021-03-01",146.6729,149.8375,146.5663,148.5041,1113200.0],["2021-03-02",148.1841,150.0242,148.0864,149.0553,1155800.0],["2021-03-03",149.5175,150.762,148.9042,149.2953,951000.0],["2021-03-04",149.4553,149.7842,145.0017,147.3574,1311000.0],["2021-03-05",148.4063,152.4332,147.3841,151.5798,1187900.0],["2021-03-08",152.7088,155.8022,151.6954,153.5088,1344700.0],["2021-03-09",153.5088,154.0244,149.6775,149.9975,1846200.0],["2021-03-10",150.7353,153.6243,149.8819,153.2688,1079900.0],["2021-03-11",152.2554,155.0733,151.4731,153.491,1127600.0],["2021-03-12",154.7622,156.9934,154.7622,156.7089,1004300.0],["2021-03-15",156.8956,157.3578,154.6199,157.0823,1034500.0],["2021-03-16",156.5934,156.7001,154.5044,155.8467,1090000.0],["2021-03-17",156.9845,158.9401,155.6955,157.8023,1197200.0],["2021-03-18",157.8023,160.318,157.8023,159.3313,1288800.0],["2021-03-19",158.469,159.0468,155.5178,157.8912,2759100.0],["2021-03-22",157.8023,157.8023,154.2466,156.9489,1041600.0],["2021-03-23",156.3445,157.3312,154.9577,155.4466,859100.0],["2021-03-24",156.7267,159.4824,156.7267,156.8245,920600.0],["2021-03-25",156.2822,160.2379,156.2289,160.0602,1015400.0],["2021-03-26",160.0069,161.6425,159.1268,161.3758,1074200.0],["2021-03-29",161.6247,163.5981,160.0246,162.9403,1711400.0],["2021-03-30",162.9759,163.8915,161.6069,161.8736,793300.0],["2021-03-31",161.1802,162.1047,160.5846,161.3936,1052700.0],["2021-04-01",161.4558,161.5447,159.8735,160.7446,851000.0],["2021-04-05",161.9625,165.0382,161.7847,164.9759,1189200.0],["2021-04-06",163.927,165.0737,163.927,164.5493,930500.0],["2021-04-07",164.9582,165.3404,163.1181,164.2648,984900.0],["2021-04-08",163.5043,165.1416,162.896,164.7211,887400.0],["2021-04-09",162.6812,164.4348,161.8313,163.728,1258200.0],["2021-04-12",164.1306,165.6963,163.6922,165.4637,1132700.0],["2021-04-13",163.898,164.569,162.8422,163.0838,1237200.0],["2021-04-14",163.4865,165.5442,163.227,164.1575,823900.0],["2021-04-15",164.6227,164.8821,163.218,164.56,922900.0],["2021-04-16",165.7142,165.7321,163.9696,165.0432,1418300.0],["2021-04-19",165.0164,165.4369,163.5312,165.3295,1156600.0],["2021-04-20",165.2669,166.2957,164.059,164.6853,1204900.0],["2021-04-21",164.2916,166.2957,163.9338,166.2778,863900.0],["2021-04-22",165.911,166.4926,164.8553,165.07,827500.0],["2021-04-23",165.4547,167.2889,164.9716,166.8415,795400.0],["2021-04-26",167.763,168.6041,165.5621,165.6874,1168800.0],["2021-04-27",165.5532,167.3157,164.7927,166.3137,1197100.0],["2021-04-28",168.9619,169.0961,165.571,165.75,1412100.0],["2021-04-29",168.3088,171.297,167.9598,170.626,1363900.0],["2021-04-30",170.0535,170.9929,168.8993,170.1966,1492300.0],["2021-05-03",170.8766,172.4423,169.4361,171.5028,833400.0],["2021-05-04",171.4671,172.487,171.4044,171.7713,1396000.0],["2021-05-05",171.4402,171.6907,169.4988,170.5992,1412700.0],["2021-05-06",171.5297,172.4512,170.5902,172.3886,1263200.0],["2021-05-07",172.6749,174.7685,172.0934,174.3032,1367700.0],["2021-05-10",174.8937,176.7099,173.9543,174.1064,1004500.0],["2021-05-11",173.3996,173.8559,169.7672,171.3687,1091700.0],["2021-05-12",171.7802,172.1381,167.0384,167.1994,1730500.0],["2021-05-13",167.9778,171.8518,167.1368,171.145,1047700.0],["2021-05-14",171.5207,172.4065,170.5634,171.7265,890800.0],["2021-05-17",170.975,172.0218,169.6419,171.4671,966800.0],["2021-05-18",171.5476,171.6102,169.3824,169.4093,872500.0],["2021-05-19",167.9957,168.7204,165.8037,168.6667,927100.0],["2021-05-20",168.953,169.7761,168.2909,169.1498,800900.0],["2021-05-21",169.7403,171.3597,168.5951,169.8834,1641500.0],["2021-05-24",170.626,170.6439,169.0424,169.6329,891200.0],["2021-05-25",169.4182,170.6171,168.8277,169.0156,631600.0],["2021-05-26",169.6956,169.8656,167.9151,169.114,709300.0],["2021-05-27",170.7871,171.3865,169.8298,170.5903,1157000.0],["2021-05-28",170.8944,171.4849,169.6598,169.9103,713900.0],["2021-06-01",171.1092,171.3329,169.4003,169.5793,813200.0],["2021-06-02",170.1698,171.4402,169.3198,171.3687,1143900.0],["2021-06-03",171.2434,171.7891,170.0803,170.7155,885100.0],["2021-06-04",171.3328,173.4353,170.9123,173.1848,1126200.0],["2021-06-07",173.5069,173.8111,170.5634,171.5744,1018800.0],["2021-06-08",171.5834,173.0149,171.0823,172.4244,1004700.0],["2021-06-09",172.3528,173.0059,171.1092,171.6639,870600.0],["2021-06-10",172.6659,173.1491,171.0734,171.315,790100.0],["2021-06-11",172.0218,172.0218,170.6261,171.3239,1385400.0],["2021-06-14",170.8855,171.2523,169.4898,170.7424,1165800.0],["2021-06-15",171.2255,172.6928,171.145,172.1828,935900.0],["2021-06-16",172.0576,172.1918,169.9908,170.0624,750800.0],["2021-06-17",170.5813,170.9929,166.7341,167.9151,915600.0],["2021-06-18",165.7411,167.0562,165.0969,165.6516,2567800.0],["2021-06-21",167.1188,170.7871,167.0741,170.6886,1237300.0],["2021-06-22",170.2682,170.644,169.1677,169.6151,968100.0],["2021-06-23",169.9819,169.9819,167.1099,167.1368,1018000.0],["2021-06-24",168.2372,168.4698,166.6268,168.2999,810400.0],["2021-06-25",168.0225,170.0534,168.0225,169.8208,849200.0],["2021-06-28",170.0445,170.1608,168.4251,168.9798,1159400.0],["2021-06-29",169.8029,170.5276,166.8504,167.0383,1064100.0],["2021-06-30",166.9042,168.7293,166.8684,168.4341,1102200.0],["2021-07-01",169.1094,170.2528,168.6231,169.3164,894500.0],["2021-07-02",169.4965,170.676,168.7042,169.7576,619700.0],["2021-07-06",169.1003,169.3074,165.94,168.29,838400.0],["2021-07-07",167.3716,171.3153,167.3716,170.8831,1168500.0],["2021-07-08",169.1183,170.5409,168.1819,169.2894,962200.0],["2021-07-09",171.1983,172.1887,169.8027,171.2703,1077200.0],["2021-07-12",170.631,171.5494,169.6046,170.4689,779000.0],["2021-07-13",170.505,171.3333,169.8657,169.9377,840400.0],["2021-07-14",170.1448,171.1802,169.5416,170.586,708200.0],["2021-07-15",169.2714,170.9281,168.8932,170.4869,920300.0],["2021-07-16",171.3243,171.6394,169.7666,170.4239,1057300.0],["2021-07-19",168.5241,168.9473,164.4634,165.7509,1158200.0],["2021-07-20",166.7053,171.6394,166.6243,171.0812,1029600.0],["2021-07-21",171.9725,173.2421,171.6124,172.5398,699000.0],["2021-07-22",172.1526,172.1526,170.8921,171.5854,524800.0],["2021-07-23",172.5758,173.035,171.6484,172.7469,455500.0],["2021-07-26",172.1976,173.4132,172.1976,172.8009,710200.0],["2021-07-27",172.5218,176.1053,171.8015,174.7187,1258900.0],["2021-07-28",178.6353,180.0309,174.7007,176.0332,1267600.0],["2021-07-29",177.654,179.0946,175.9793,178.4013,1147800.0],["2021-07-30",178.0951,178.1132,175.5201,176.5015,907500.0],["2021-08-02",177.1948,179.0045,176.0963,176.3214,1038400.0],["2021-08-03",176.9336,177.744,174.0974,177.6629,738600.0],["2021-08-04",176.2944,177.6,175.4751,176.3574,610300.0],["2021-08-05",176.0423,178.1042,176.0423,177.0957,585600.0],["2021-08-06",178.4013,179.5808,177.78,179.2477,876500.0],["2021-08-09",178.6354,178.8064,177.1948,177.5909,697900.0],["2021-08-10",177.3658,179.3016,177.1047,179.1936,596800.0],["2021-08-11",179.5627,180.7422,178.7884,180.6972,739400.0],["2021-08-12",180.7783,181.1114,178.5994,179.3287,526100.0],["2021-08-13",179.5988,179.7249,178.2752,178.6084,655100.0],["2021-08-16",178.4463,180.5622,176.7716,180.4901,629100.0],["2021-08-17",179.6078,180.4902,178.1762,179.4637,764800.0],["2021-08-18",179.0766,179.5628,176.9697,177.1948,1004800.0],["2021-08-19",176.0333,177.681,174.7547,176.0153,738000.0],["2021-08-20",176.1413,178.1852,175.7902,177.645,1242300.0],["2021-08-23",178.3473,179.2657,177.4829,178.2842,556700.0],["2021-08-24",178.8785,179.7158,178.3833,179.1036,416900.0],["2021-08-25",179.6888,180.139,178.4733,179.4457,396100.0],["2021-08-26",179.0676,179.5267,178.3833,179.2386,483700.0],["2021-08-27",179.9589,180.5442,179.2747,179.8239,622000.0],["2021-08-30",180.013,180.085,178.7524,179.3467,396000.0],["2021-08-31",179.4457,180.7693,179.3827,180.3551,786500.0],["2021-09-01",180.9763,180.9763,178.7524,179.8869,784600.0],["2021-09-02",180.3551,182.2369,180.3551,182.1468,948000.0],["2021-09-03",181.8767,182.6871,181.1474,182.2909,881300.0],["2021-09-07",181.5796,183.0022,180.7513,182.2279,1396900.0],["2021-09-08",182.0388,184.5778,181.4896,184.0376,1085700.0],["2021-09-09",184.5779,185.8924,183.4704,183.5064,1237400.0],["2021-09-10",184.5329,184.7039,181.4806,181.5166,1045000.0],["2021-09-13",182.1829,182.6691,177.771,179.5538,1484900.0],["2021-09-14",180.4631,180.4631,176.4114,177.0687,1007700.0],["2021-09-15",177.0237,179.5898,176.5465,178.7074,930900.0],["2021-09-16",179.0946,179.6258,175.421,175.466,819600.0],["2021-09-17",174.7818,176.2854,174.2866,175.6821,2722100.0],["2021-09-20",174.6737,175.1869,172.0266,174.1605,940400.0],["2021-09-21",174.6106,175.376,171.6934,172.1436,726000.0],["2021-09-22",173.5753,175.5291,173.1701,174.4486,698200.0],["2021-09-23",176.1143,178.1672,175.5741,177.1497,639000.0],["2021-09-24",177.0597,178.3833,177.0327,177.753,468900.0],["2021-09-27",178.4193,180.2651,177.762,178.0591,645900.0],["2021-09-28",178.0862,178.9055,175.8802,177.4649,887700.0],["2021-09-29",178.3562,179.6438,177.4559,178.6264,672000.0],["2021-09-30",179.1396,179.6168,176.4835,176.5015,1059500.0],["2021-10-01",177.6179,179.4457,174.7277,178.4733,876700.0],["2021-10-04",177.9691,179.8419,176.2854,177.834,853100.0],["2021-10-05",178.4823,179.7699,177.0327,178.4193,959000.0],["2021-10-06",177.4829,179.5447,175.5741,179.4997,727100.0],["2021-10-07",181.0577,183.141,180.9309,182.7243,664200.0],["2021-10-08",182.9146,183.7298,181.9363,183.0776,723100.0],["2021-10-11",183.4218,186.4471,182.8693,183.766,701700.0],["2021-10-12",183.766,186.0939,183.6029,184.3729,796300.0],["2021-10-13",184.2189,184.8348,181.9997,184.228,674100.0],["2021-10-14",185.4327,186.2931,184.237,185.8131,737100.0],["2021-10-15",186.3656,189.246,186.3656,188.458,1076700.0],["2021-10-18",187.4254,188.6482,186.3565,187.1899,591300.0],["2021-10-19",187.5703,189.3366,186.6373,188.9652,746000.0],["2021-10-20",188.9652,189.8801,188.3765,188.8022,939500.0],["2021-10-21",188.3674,188.5848,185.8312,188.4398,831300.0],["2021-10-22",189.0468,190.4055,187.9236,189.7805,767800.0],["2021-10-25",189.3637,189.8801,188.2225,188.3221,672500.0],["2021-10-26",180.4418,186.1663,179.9254,185.2968,1855400.0],["2021-10-27",185.6772,189.0467,182.3077,186.4018,1138800.0],["2021-10-28",187.7243,187.9417,182.1446,183.5214,1119700.0],["2021-10-29",183.5124,184.8258,182.3801,183.6482,1485500.0],["2021-11-01",183.7026,184.6355,180.949,182.8692,767700.0],["2021-11-02",183.4309,184.2914,182.036,182.7425,847800.0],["2021-11-03",182.0178,182.2896,178.9925,182.2533,1338300.0],["2021-11-04",181.8186,182.2262,178.9925,179.4907,1138400.0],["2021-11-05",181.3838,182.3892,180.2606,182.0631,1306700.0],["2021-11-08",182.8874,184.0287,181.2298,183.5486,1085900.0],["2021-11-09",183.7117,184.4454,182.2715,183.766,666900.0],["2021-11-10",183.9472,184.554,182.1537,182.362,625200.0],["2021-11-11",181.8548,182.4707,180.0794,180.3331,904600.0],["2021-11-12",180.3331,182.4707,179.8168,182.0359,944100.0],["2021-11-15",183.0052,183.0052,181.2932,182.1266,679900.0],["2021-11-16",181.9816,182.6881,179.9708,180.0161,860100.0],["2021-11-17",179.9527,181.2479,179.9527,180.6682,617600.0],["2021-11-18",180.9218,180.9218,178.2769,179.3458,750000.0],["2021-11-19",179.1646,179.69,177.5795,177.815,792100.0],["2021-11-22",178.6302,181.6736,178.0957,180.5776,689500.0],["2021-11-23",181.0668,182.7243,180.6954,181.42,604400.0],["2021-11-24",181.2208,181.737,179.4001,180.0161,524200.0],["2021-11-26",175.9038,176.2208,172.8241,175.1519,847300.0],["2021-11-29",176.6284,177.353,174.9346,176.1212,878600.0],["2021-11-30",174.3549,175.469,170.8676,171.1665,2083900.0],["2021-12-01",173.911,176.1845,171.5831,171.6013,1320400.0],["2021-12-02",173.4038,178.2407,172.3893,176.1574,1246500.0],["2021-12-03",176.3657,179.4001,176.2298,179.0106,1424200.0],["2021-12-06",181.2207,182.8783,179.9707,180.7678,820500.0],["2021-12-07",181.1573,182.2352,180.2244,180.5414,880200.0],["2021-12-08",181.0215,183.6483,181.0215,181.9544,781100.0],["2021-12-09",181.1573,183.0957,179.9617,182.9055,938000.0],["2021-12-10",184.0287,186.4562,182.516,185.6228,1038000.0],["2021-12-13",183.766,185.7044,182.978,184.3185,1017200.0],["2021-12-14",185.4236,187.0993,183.2406,184.3004,1160300.0],["2021-12-15",184.7715,186.9091,184.1918,186.8095,781200.0],["2021-12-16",187.1899,189.3819,186.5196,186.7551,1030100.0],["2021-12-17",186.6374,186.9091,183.141,183.1501,2703100.0],["2021-12-20",182.0631,182.4254,178.4671,179.9617,969100.0],["2021-12-21",181.0667,185.016,180.795,184.1373,1251800.0],["2021-12-22",184.2642,185.5866,184.1192,184.5631,608500.0],["2021-12-23",185.5413,186.4562,184.5812,185.4055,665800.0],["2021-12-27",185.7497,187.6881,185.2696,187.6156,849200.0],["2021-12-28",187.045,189.1917,187.045,188.1048,899400.0],["2021-12-29",188.1953,188.9109,186.7098,188.304,715700.0],["2021-12-30",188.1319,189.6264,187.6609,187.987,718600.0],["2021-12-31",187.7877,189.7351,186.891,188.8293,868400.0],["2022-01-03",189.3094,189.8076,186.7189,187.9145,721500.0],["2022-01-04",189.3728,192.4434,188.5938,192.0721,1129400.0],["2022-01-05",192.7242,194.2278,190.2423,190.496,876500.0],["2022-01-06",192.5068,193.8746,190.3329,191.7913,864100.0],["2022-01-07",192.5431,193.7206,191.7279,192.1083,1408500.0],["2022-01-10",192.5702,194.4724,189.7623,190.7677,1235300.0],["2022-01-11",190.7677,191.8094,189.6989,191.6463,1021700.0],["2022-01-12",192.0268,192.6609,190.7859,191.9634,968700.0],["2022-01-13",192.5737,194.1313,191.6536,192.5372,766500.0],["2022-01-14",191.7083,194.5867,190.852,194.1131,1111000.0],["2022-01-18",193.2295,193.5666,190.3511,192.3459,1104800.0],["2022-01-19",192.3186,194.4228,191.6172,191.6172,826800.0],["2022-01-20",191.7174,193.9856,189.9047,190.3602,933100.0],["2022-01-21",190.6152,192.1091,187.9372,188.1376,1237200.0],["2022-01-24",186.2247,189.0667,182.7724,188.6295,1464200.0],["2022-01-25",186.7348,188.4108,183.0365,187.6093,1765900.0],["2022-01-26",185.9787,191.4259,182.8999,186.6619,1988400.0],["2022-01-27",186.8076,192.774,186.8076,190.1962,2402800.0],["2022-01-28",191.1436,194.022,187.8643,193.858,1500400.0],["2022-01-31",191.7083,193.6758,189.8136,193.2022,1566400.0],["2022-02-01",193.2842,194.5777,191.0616,193.9036,1371700.0],["2022-02-02",193.3844,195.3428,191.8358,195.0058,1888600.0],["2022-02-03",189.3217,194.2497,189.3217,193.2659,1380700.0],["2022-02-04",194.4865,196.946,191.9998,193.3752,1462300.0],["2022-02-07",194.277,194.8691,192.7376,193.2204,1045400.0],["2022-02-08",194.3499,195.9076,193.0018,195.3519,1064500.0],["2022-02-09",196.4997,196.9096,195.3884,196.2446,1037700.0],["2022-02-10",194.7052,196.5634,191.5717,192.6739,1102200.0],["2022-02-11",192.7831,195.7891,192.0726,194.7142,1206200.0],["2022-02-14",194.7052,195.5159,191.3166,192.355,1227500.0],["2022-02-15",193.0929,195.0877,192.2002,193.8125,690100.0],["2022-02-16",193.7305,196.1353,193.5848,195.3064,814100.0],["2022-02-17",194.6869,196.3448,193.3297,195.2972,1014300.0],["2022-02-18",194.7781,199.1231,194.7781,196.5908,1609000.0],["2022-02-22",200.3983,200.4894,195.9622,197.5016,2170000.0],["2022-02-23",198.6311,199.3781,196.5816,197.0006,1744300.0],["2022-02-24",197.4743,199.4328,192.5737,199.0593,2062700.0],["2022-02-25",199.0866,207.8677,199.0866,207.6673,1979400.0],["2022-02-28",209.1338,214.0527,208.7239,213.5608,3284600.0],["2022-03-01",214.0618,215.9109,211.4202,212.5315,2082500.0],["2022-03-02",214.0618,215.5557,208.7422,214.745,2780300.0],["2022-03-03",215.6832,218.3977,215.1276,216.913,1875300.0],["2022-03-04",215.0638,223.6809,214.1165,223.435,3300500.0],["2022-03-07",223.6354,232.2708,223.6081,225.2568,4791800.0],["2022-03-08",225.3387,225.776,214.2895,214.3442,2769800.0],["2022-03-09",214.0436,217.1771,210.983,215.7105,2425400.0],["2022-03-10",214.9636,217.5324,213.4606,214.5355,1576800.0],["2022-03-11",214.7905,217.6599,211.6753,211.7663,1804900.0],["2022-03-14",213.4698,214.6084,209.9355,212.9961,1379600.0],["2022-03-15",214.4717,217.168,212.6226,216.4484,1145800.0],["2022-03-16",213.5517,215.3097,204.388,207.4031,2457600.0],["2022-03-17",209.9081,211.7117,207.4578,209.9719,1712500.0],["2022-03-18",210.0812,210.5275,208.2229,209.7168,2605200.0],["2022-03-21",210.4182,217.2409,210.4091,215.0365,1566400.0],["2022-03-22",215.1094,216.6852,213.242,216.6397,1157800.0],["2022-03-23",217.4322,220.1284,217.004,218.334,1370400.0],["2022-03-24",218.6164,221.677,217.833,219.5273,1179400.0],["2022-03-25",219.3724,222.6607,218.9443,222.5879,1127200.0],["2022-03-28",220.9118,221.4037,218.1426,219.427,1247100.0],["2022-03-29",216.1842,219.7003,213.2694,219.6092,1643500.0],["2022-03-30",220.4381,223.7447,220.4381,222.5514,1377800.0],["2022-03-31",220.5657,223.6901,219.6639,219.6912,1316100.0],["2022-04-01",219.6821,221.5677,217.8967,220.9027,1004800.0],["2022-04-04",220.8845,220.9027,215.8472,217.9149,1158500.0],["2022-04-05",217.3502,221.0575,217.3502,217.8421,1207300.0],["2022-04-06",217.7328,220.4837,217.4777,219.3086,1399800.0],["2022-04-07",219.2171,224.0977,217.7886,223.0721,1266200.0],["2022-04-08",224.2716,225.3796,221.2316,221.6344,1081400.0],["2022-04-11",223.7131,226.0939,221.3689,223.0172,1390400.0],["2022-04-12",222.7974,225.2789,221.6894,223.2644,754600.0],["2022-04-13",224.3083,225.8558,222.0923,223.1637,751500.0],["2022-04-14",224.1618,225.2331,222.5135,223.1911,957500.0],["2022-04-18",222.8981,227.7605,222.7883,223.301,1022400.0],["2022-04-19",223.5117,226.3045,222.5868,225.8009,1182700.0],["2022-04-20",226.451,228.6395,225.3339,226.8082,862400.0],["2022-04-21",227.092,227.3209,221.3873,221.6528,1265000.0],["2022-04-22",220.8287,221.9916,218.4387,218.6585,1076400.0],["2022-04-25",218.8691,219.5559,215.0507,219.0156,1525100.0],["2022-04-26",218.512,221.2499,216.9553,216.9553,1297000.0],["2022-04-27",217.6237,226.1763,217.1201,219.7481,2282000.0],["2022-04-28",221.9916,222.7699,219.1712,220.8653,1443600.0],["2022-04-29",220.6822,221.5979,216.0946,216.589,1839600.0],["2022-05-02",216.589,218.4479,211.0033,213.5856,1776700.0],["2022-05-03",214.8125,216.7447,212.798,213.7046,1829800.0],["2022-05-04",214.2632,222.8432,212.5416,222.4403,1914600.0],["2022-05-05",222.0191,223.5666,217.9351,219.0705,2174300.0],["2022-05-06",218.3014,220.6089,216.1037,219.4002,1329700.0],["2022-05-09",217.9167,218.2006,209.2085,210.0326,1915600.0],["2022-05-10",210.6095,214.1258,207.6518,209.9686,1748800.0],["2022-05-11",210.0052,212.8804,207.0292,207.8075,1830800.0],["2022-05-12",206.9651,208.769,200.9307,204.6484,2121700.0],["2022-05-13",206.0677,208.1371,204.0715,207.2306,1557800.0],["2022-05-16",207.5969,209.0987,206.2691,208.595,1237300.0],["2022-05-17",209.9227,212.8163,207.7068,212.0929,1084700.0],["2022-05-18",211.0857,212.6699,206.4432,206.9285,1929200.0],["2022-05-19",205.0238,205.4725,198.3942,199.4198,2108500.0],["2022-05-20",199.9692,200.1523,192.4696,195.5006,1985800.0],["2022-05-23",197.0481,199.4197,196.691,198.4308,1812500.0],["2022-05-24",197.9638,202.3591,197.5701,201.2878,1480500.0],["2022-05-25",201.2511,202.469,199.2549,201.4984,1498700.0],["2022-05-26",203.0367,205.1611,202.1119,202.6064,1477300.0],["2022-05-27",203.8792,207.5328,203.4031,207.4138,1403900.0],["2022-05-31",205.3351,207.1848,204.5659,205.9487,1637300.0],["2022-06-01",207.9448,208.7781,205.3168,207.1482,1204000.0],["2022-06-02",209.3917,211.2871,204.9689,210.0967,1101700.0],["2022-06-03",209.1352,212.2944,209.1352,210.7285,1410400.0],["2022-06-06",211.8274,212.8163,210.1333,210.5179,956900.0],["2022-06-07",209.5748,215.9389,208.9155,215.7191,1341400.0],["2022-06-08",213.8145,214.5745,211.3146,211.8549,1024600.0],["2022-06-09",211.278,212.0746,207.6518,207.7617,823200.0],["2022-06-10",205.5274,207.9632,204.1081,205.6923,1351900.0],["2022-06-13",202.2859,202.9635,198.3942,199.1909,1288500.0],["2022-06-14",199.9509,200.4179,196.2881,197.6983,1182400.0],["2022-06-15",198.8886,202.1027,197.1671,199.5479,1276500.0],["2022-06-16",196.6086,197.4968,193.4861,194.0264,1338600.0],["2022-06-17",194.3194,195.3999,190.5742,192.0942,3063800.0],["2022-06-21",193.7241,200.0516,193.7241,198.2935,1233400.0],["2022-06-22",195.3724,200.4545,194.9237,197.799,1129400.0],["2022-06-23",198.0188,199.4839,195.9127,198.3392,1181200.0],["2022-06-24",199.0993,203.9524,198.6231,203.5862,1675600.0],["2022-06-27",204.2638,207.1757,203.3572,204.6575,1277100.0],["2022-06-28",205.8295,208.7781,201.4983,201.9012,1616900.0],["2022-06-29",202.9818,203.2748,200.5002,200.7933,1235600.0],["2022-06-30",199.7065,204.818,198.6105,203.7681,1343300.0],["2022-07-01",203.7589,206.7429,202.3774,206.1718,705800.0],["2022-07-05",202.8103,203.5747,193.2596,197.5791,1613100.0],["2022-07-06",197.1554,203.2707,197.1554,202.2116,1095400.0],["2022-07-07",203.1326,204.4036,201.9722,203.151,951100.0],["2022-07-08",203.7957,204.5969,201.3367,203.6391,1118600.0],["2022-07-11",202.3221,204.3298,201.5116,202.3866,652200.0],["2022-07-12",202.5431,203.5378,199.0618,199.5131,744600.0],["2022-07-13",196.7502,199.2276,196.391,196.5291,850100.0],["2022-07-14",193.3517,194.2451,191.0309,193.8214,1044400.0],["2022-07-15",196.2712,196.2712,193.4162,195.9581,857600.0],["2022-07-18",197.0633,198.0119,192.2834,193.2136,1040100.0],["2022-07-19",193.1307,198.2882,192.486,197.7172,906000.0],["2022-07-20",197.533,200.5354,195.8752,199.596,1030300.0],["2022-07-21",198.8224,199.8631,197.6159,199.7526,611400.0],["2022-07-22",200.5539,202.7734,199.0066,199.6329,834200.0],["2022-07-25",199.8078,202.8839,199.8078,201.5117,745100.0],["2022-07-26",202.0274,202.2853,199.9644,200.4341,1038100.0],["2022-07-27",202.1103,204.6891,197.8277,202.4787,1156000.0],["2022-07-28",201.7143,206.1718,200.2223,206.1166,1032300.0],["2022-07-29",205.8587,209.4782,205.739,208.7598,1230100.0],["2022-08-01",208.6493,210.0953,206.8442,208.3085,1086300.0],["2022-08-02",209.3216,211.532,206.3192,209.1006,1007300.0],["2022-08-03",209.2203,213.4384,206.1903,212.4438,1226500.0],["2022-08-04",213.0424,214.4423,210.7676,211.0531,895100.0],["2022-08-05",210.8965,211.3201,208.023,210.6846,699600.0],["2022-08-08",212.1583,212.2227,206.9639,207.9493,961600.0],["2022-08-09",209.0361,210.1597,208.2533,209.6348,878400.0],["2022-08-10",210.9149,212.6464,210.4913,212.2504,877000.0],["2022-08-11",212.5727,213.6595,211.6425,213.5029,1447800.0],["2022-08-12",213.6687,219.2867,213.6687,219.1485,1409200.0],["2022-08-15",217.9973,223.0535,217.0579,222.1878,1469400.0],["2022-08-16",222.1878,223.3298,221.6905,222.3996,807700.0],["2022-08-17",220.705,224.214,220.2537,223.514,860900.0],["2022-08-18",224.4074,224.7942,223.0996,224.435,1026100.0],["2022-08-19",223.8548,224.0205,222.0773,222.5746,724800.0],["2022-08-22",220.4011,220.9537,215.7777,215.9619,841500.0],["2022-08-23",215.7777,216.8921,214.6449,215.5106,864700.0],["2022-08-24",216.3027,216.6803,214.4515,215.9619,783800.0],["2022-08-25",216.4316,219.3327,215.879,219.2038,551000.0],["2022-08-26",220.2077,220.2077,214.0002,214.2121,665400.0],["2022-08-29",212.7292,216.3948,211.8451,215.2343,680300.0],["2022-08-30",215.4738,215.9435,212.2503,212.8582,659100.0],["2022-08-31",212.9595,214.2949,210.6478,210.8412,1037800.0],["2022-09-01",210.7215,210.8044,205.8495,207.5625,1782300.0],["2022-09-02",209.3401,211.4767,206.5863,207.1113,930900.0],["2022-09-06",207.3507,209.5242,205.9876,206.8073,926400.0],["2022-09-07",205.8771,209.865,204.9101,209.7453,660800.0],["2022-09-08",208.7598,210.0768,207.7375,209.6992,720800.0],["2022-09-09",210.5925,214.0002,209.6808,213.3094,994600.0],["2022-09-12",213.816,218.6512,212.6832,216.8369,1559700.0],["2022-09-13",213.7424,215.1791,209.119,209.9663,1367700.0],["2022-09-14",210.5281,214.0463,209.5518,212.499,1057500.0],["2022-09-15",212.1675,212.4069,209.4045,210.4084,983800.0],["2022-09-16",208.6125,211.182,207.5441,209.4782,3317900.0],["2022-09-19",207.9586,211.136,207.9586,210.9333,830800.0],["2022-09-20",210.1229,211.7622,207.4244,211.007,934100.0],["2022-09-21",214.516,217.4079,210.1689,210.1689,983100.0],["2022-09-22",210.7123,212.3148,208.5019,210.0676,844600.0],["2022-09-23",207.977,208.1796,201.7143,204.3667,920300.0],["2022-09-26",203.8325,206.3468,201.9077,203.0128,797400.0],["2022-09-27",204.8548,205.3614,200.3696,201.3919,741700.0],["2022-09-28",201.0143,204.3759,198.7671,203.0313,952800.0],["2022-09-29",202.5248,202.7919,195.8108,197.487,987300.0],["2022-09-30",196.3817,198.4816,195.2765,195.4055,1208800.0],["2022-10-03",197.9106,203.8418,197.3672,203.105,1139900.0],["2022-10-04",204.5049,208.9993,204.5049,208.7322,801300.0],["2022-10-05",207.6731,210.7768,206.6876,208.769,984900.0],["2022-10-06",208.3615,209.3988,206.7038,206.9075,929800.0],["2022-10-07",206.1944,207.5558,204.5273,207.1575,1226900.0],["2022-10-10",209.4914,211.8252,206.5463,208.7598,759800.0],["2022-10-11",209.8433,213.5108,209.3432,210.9177,1138300.0],["2022-10-12",209.5192,210.2323,206.8056,206.8242,833300.0],["2022-10-13",204.1569,212.9644,203.5179,212.205,792300.0],["2022-10-14",213.0108,213.0108,204.62,204.833,1039600.0],["2022-10-17",207.7688,212.8626,207.7688,211.9364,1082900.0],["2022-10-18",215.326,220.9106,214.6963,219.9382,1204500.0],["2022-10-19",220.2531,223.6705,218.8083,221.6886,1158900.0],["2022-10-20",222.2721,223.2167,218.4471,219.9012,1184100.0],["2022-10-21",219.3547,225.6339,218.8731,224.68,1365900.0],["2022-10-24",226.6063,228.2086,225.2912,225.8006,955200.0],["2022-10-25",225.1616,228.2826,224.1706,227.5973,1283000.0],["2022-10-26",229.2181,230.422,224.8745,227.551,1389200.0],["2022-10-27",229.0606,230.8481,227.8844,229.6811,1140300.0],["2022-10-28",229.0328,233.5802,227.2732,232.2002,1526900.0],["2022-10-31",230.4498,232.3299,229.1254,231.3482,1480900.0],["2022-11-01",232.0428,232.8948,230.7925,231.45,1005300.0],["2022-11-02",230.6072,232.5984,227.7918,228.1715,1419800.0],["2022-11-03",225.3746,233.256,225.0597,230.5517,1307900.0],["2022-11-04",231.7094,234.0154,226.9027,230.9407,1385000.0],["2022-11-07",231.413,233.2282,229.8478,232.9967,846900.0],["2022-11-08",233.2375,234.8767,231.9131,233.8857,883400.0],["2022-11-09",233.7005,234.2469,231.024,231.0888,599000.0],["2022-11-10",235.2194,235.6084,231.1815,234.7563,1150600.0],["2022-11-11",233.0893,233.1634,224.8189,225.1709,1395200.0],["2022-11-14",225.8377,228.7272,224.8559,224.8837,1461200.0],["2022-11-15",226.31,229.0328,224.4114,227.9585,1223200.0],["2022-11-16",227.9585,228.9772,226.1711,226.7823,709000.0],["2022-11-17",225.0505,228.579,224.6059,228.3105,668200.0],["2022-11-18",229.57,231.8575,229.0977,229.8849,1020100.0],["2022-11-21",229.1625,233.469,229.1625,232.0706,802400.0],["2022-11-22",233.9136,234.497,232.4688,232.9411,730000.0],["2022-11-23",232.6355,234.5155,232.5429,233.6542,941200.0],["2022-11-25",234.7563,235.2194,233.8024,235.0249,368400.0],["2022-11-28",233.6542,234.8119,231.3945,231.9872,656400.0],["2022-11-29",232.2002,233.1541,231.4593,232.6633,598300.0],["2022-11-30",231.7094,233.9043,229.1532,233.7468,1907200.0],["2022-12-01",234.4877,234.8304,231.876,233.6357,833900.0],["2022-12-02",232.1261,237.8866,232.0705,236.8494,1059000.0],["2022-12-05",233.9598,235.3398,232.0335,232.3762,966900.0],["2022-12-06",232.7096,232.8948,228.3012,229.9404,847600.0],["2022-12-07",229.6718,230.635,227.0324,228.0233,898600.0],["2022-12-08",230.0609,230.6999,228.3382,229.3848,768900.0],["2022-12-09",229.005,230.9684,228.2919,228.792,748200.0],["2022-12-12",229.5515,231.2185,228.1715,231.1815,765300.0],["2022-12-13",234.3118,235.1823,229.218,230.3572,993400.0],["2022-12-14",230.6073,233.2282,229.4496,230.6258,768900.0],["2022-12-15",229.57,230.4776,224.0502,227.0324,914800.0],["2022-12-16",226.3285,229.0143,224.7541,227.9585,2123200.0],["2022-12-19",227.8289,231.4223,225.6432,226.2544,1134900.0],["2022-12-20",226.31,230.9221,225.9766,228.403,848500.0],["2022-12-21",229.8108,231.9779,228.6901,231.5056,701000.0],["2022-12-22",230.1442,231.5334,224.6244,228.3753,612600.0],["2022-12-23",228.3753,230.2275,227.8937,229.5885,581600.0],["2022-12-27",230.8296,231.3389,229.533,230.3665,590800.0],["2022-12-28",230.8295,231.5334,228.6809,228.7272,384600.0],["2022-12-29",229.2458,231.8112,228.5512,230.8203,458000.0],["2022-12-30",230.2924,231.237,226.6156,229.783,725300.0],["2023-01-03",229.5422,230.987,228.1252,230.2368,777900.0],["2023-01-04",229.2088,230.385,225.0134,227.1065,1076700.0],["2023-01-05",226.4859,228.2641,225.7821,226.5508,945800.0],["2023-01-06",229.0513,233.3301,226.9027,229.9126,1074800.0],["2023-01-09",230.1905,231.1814,226.4859,227.0972,1571500.0],["2023-01-10",228.0511,230.5331,227.5695,229.2551,1274200.0],["2023-01-11",230.2646,230.6073,226.6712,230.3202,856300.0],["2023-01-12",230.4591,231.7742,228.931,229.4033,685500.0],["2023-01-13",225.9581,227.2084,221.2441,222.5406,1459600.0],["2023-01-17",223.0593,224.8838,222.1794,223.3279,1339000.0],["2023-01-18",223.3834,224.1243,219.2713,219.4936,1697900.0],["2023-01-19",219.5681,220.6482,215.5272,215.5924,1200400.0],["2023-01-20",216.1138,216.7469,212.5291,216.7469,1499900.0],["2023-01-23",216.747,218.0412,215.6017,216.4304,1264500.0],["2023-01-24",217.2311,219.475,214.6055,219.2236,1443500.0],["2023-01-25",209.3635,213.3392,205.1456,211.2442,2727600.0],["2023-01-26",211.3559,214.0933,208.0134,212.3895,1429800.0],["2023-01-27",211.6912,213.3392,210.4435,211.8122,1324300.0],["2023-01-30",212.8922,214.2423,210.7694,212.3522,1138000.0],["2023-01-31",213.1809,217.1287,212.1381,216.9983,1303100.0],["2023-02-01",215.2665,216.7842,212.7992,214.5682,1137700.0],["2023-02-02",212.5757,216.5328,211.8774,215.4621,1541100.0],["2023-02-03",217.6222,218.6836,215.0337,215.5831,1650100.0],["2023-02-06",216.2442,219.4099,215.2665,216.3373,1099100.0],["2023-02-07",215.7972,216.0859,212.7153,215.9741,1186100.0],["2023-02-08",214.4658,215.6576,213.0598,213.3298,1138700.0],["2023-02-09",214.5124,214.6893,211.8867,212.9016,1095300.0],["2023-02-10",213.8792,217.1939,213.2926,217.1473,851700.0],["2023-02-13",218.8047,219.4192,215.7321,216.8308,784700.0],["2023-02-14",216.8214,217.1101,215.0803,216.0766,730600.0],["2023-02-15",215.1641,216.4583,214.801,216.449,631100.0],["2023-02-16",214.7358,217.0914,214.3261,215.3596,881200.0],["2023-02-17",215.8438,219.7916,215.3131,219.0467,1504100.0],["2023-02-21",220.313,221.3745,216.5608,217.4267,1063900.0],["2023-02-22",217.2963,218.5998,216.3466,217.5477,704100.0],["2023-02-23",217.7339,218.6463,214.4099,215.4248,788200.0],["2023-02-24",214.652,216.0207,213.9816,215.9648,667100.0],["2023-02-27",216.2349,216.9239,213.7303,214.7265,985600.0],["2023-02-28",214.6893,215.1548,212.1008,212.2033,1049300.0],["2023-03-01",211.5422,212.7526,210.937,211.9984,899100.0],["2023-03-02",211.5422,214.8475,211.5422,214.382,1095600.0],["2023-03-03",215.0803,215.4248,213.7302,215.1176,1576800.0],["2023-03-06",215.0803,217.3149,214.652,216.5701,1136500.0],["2023-03-07",216.7376,217.6687,214.1306,214.1399,1032500.0],["2023-03-08",213.9909,214.6427,209.14,211.4118,1441900.0],["2023-03-09",212.4826,213.3671,207.0823,207.5106,1653200.0],["2023-03-10",206.9519,208.6651,205.4436,205.7043,1544300.0],["2023-03-13",202.9762,205.3132,201.9799,203.7118,1580800.0],["2023-03-14",206.0209,206.533,202.911,204.6801,1070600.0],["2023-03-15",202.0917,202.8366,198.1067,201.8124,1419700.0],["2023-03-16",200.9092,212.0915,200.6113,204.885,2632600.0],["2023-03-17",204.0469,204.8291,201.6727,203.1159,2413800.0],["2023-03-20",204.0469,205.965,203.9073,204.7546,983000.0],["2023-03-21",206.7098,207.6223,206.2071,207.045,892900.0],["2023-03-22",207.2778,207.8458,204.1214,204.1214,1043900.0],["2023-03-23",204.8012,206.4864,204.0004,204.9408,1472700.0],["2023-03-24",204.9315,208.33,204.5218,208.0972,1370600.0],["2023-03-27",209.5031,210.1269,208.2648,209.5217,865100.0],["2023-03-28",209.5124,210.8625,209.3262,209.9594,662900.0],["2023-03-29",210.5273,211.1698,209.8662,211.1698,722800.0],["2023-03-30",211.6167,212.0171,209.9221,210.8811,935800.0],["2023-03-31",211.8681,212.5664,211.0208,212.4826,1323500.0],["2023-04-03",212.9482,217.2684,212.4826,216.3466,1027800.0],["2023-04-04",215.9183,216.4956,212.6781,213.5161,1437500.0],["2023-04-05",213.2647,214.8475,212.3522,213.1995,1332200.0],["2023-04-06",213.5533,215.1548,210.9091,212.0171,1511400.0],["2023-04-10",211.2628,214.5403,211.0394,213.2647,911100.0],["2023-04-11",213.8234,214.2982,212.3057,212.5385,1145900.0],["2023-04-12",212.6781,215.1455,212.6781,213.4416,944800.0],["2023-04-13",213.3011,214.8931,211.6436,214.2376,901900.0],["2023-04-14",213.2262,213.9847,211.8589,213.2262,1130400.0],["2023-04-17",212.6831,214.9025,212.4115,214.8838,1631100.0],["2023-04-18",215.2022,217.2905,214.5467,215.352,972000.0],["2023-04-19",215.4831,215.9794,214.0316,214.2657,557000.0],["2023-04-20",214.2002,214.2002,212.1118,213.067,651700.0],["2023-04-21",213.8349,213.8349,210.3793,210.7258,913300.0],["2023-04-24",210.7539,211.3813,209.4896,210.2388,791500.0],["2023-04-25",209.6582,209.8549,207.804,208.5907,994000.0],["2023-04-26",202.7564,202.9531,196.763,201.1831,2765700.0],["2023-04-27",201.5015,203.1872,200.434,201.9885,1643800.0],["2023-04-28",201.539,204.7136,201.2674,204.4701,2210500.0],["2023-05-01",204.1986,206.418,204.1518,204.2735,1845200.0],["2023-05-02",203.7304,203.7304,198.4299,199.4787,2609200.0],["2023-05-03",199.7035,200.1905,196.3884,196.6693,1230200.0],["2023-05-04",196.2104,196.5101,192.3521,195.583,1402000.0],["2023-05-05",195.9389,199.0105,195.7328,198.458,1050400.0],["2023-05-08",199.3851,199.5069,196.66,197.3249,719300.0],["2023-05-09",197.7182,198.3363,196.1449,197.7837,1047100.0],["2023-05-10",198.5329,199.048,195.6673,198.0928,1263100.0],["2023-05-11",196.7536,197.2218,193.4385,194.8338,1491100.0],["2023-05-12",195.583,196.969,194.89,196.6225,1137800.0],["2023-05-15",196.8566,198.074,196.07,196.8566,787200.0],["2023-05-16",196.763,196.9971,194.375,194.4031,942500.0],["2023-05-17",195.583,198.0553,195.3583,197.8961,1068500.0],["2023-05-18",197.5215,198.2519,195.6017,197.5309,774200.0],["2023-05-19",198.2894,198.4954,195.8171,197.2686,1035200.0],["2023-05-22",197.1188,200.3403,195.5081,199.0199,1239300.0],["2023-05-23",198.5704,198.5704,193.3542,193.8037,1798200.0],["2023-05-24",193.6632,195.2178,192.7642,193.4104,1598500.0],["2023-05-25",192.4926,193.2137,189.9923,191.3689,1502300.0],["2023-05-26",191.706,194.0659,191.5281,192.2117,1146500.0],["2023-05-30",191.116,192.7736,189.4959,192.2023,1379300.0],["2023-05-31",191.9682,192.7736,190.0204,191.2097,1624500.0],["2023-06-01",192.324,193.4759,191.013,192.2866,1137100.0],["2023-06-02",193.9161,196.3322,193.2231,195.8077,1641700.0],["2023-06-05",196.6506,197.6901,195.6392,195.9576,1337000.0],["2023-06-06",196.0513,197.9148,195.4706,197.4185,901000.0],["2023-06-07",198.0647,200.8647,197.3436,200.5744,994000.0],["2023-06-08",200.8273,201.2019,199.2821,199.9751,921300.0],["2023-06-09",200.5463,200.5463,198.3362,198.7858,717200.0],["2023-06-12",198.8326,199.8252,198.0834,199.5349,720800.0],["2023-06-13",199.4694,201.0333,198.2145,200.2279,995500.0],["2023-06-14",199.666,200.359,198.0366,198.664,1037800.0],["2023-06-15",198.6828,201.7638,198.6828,201.3049,879900.0],["2023-06-16",201.9417,203.9644,201.7263,203.5337,1561500.0],["2023-06-20",203.2153,203.8334,201.1457,201.8012,940900.0],["2023-06-21",201.4079,203.8334,200.5745,203.7117,698600.0],["2023-06-22",203.5056,203.7116,200.1062,200.8273,833700.0],["2023-06-23",200.359,201.0239,198.7108,198.8981,1113600.0],["2023-06-26",198.074,198.9543,196.2011,198.6172,727200.0],["2023-06-27",198.767,199.1135,197.6901,198.5891,887000.0],["2023-06-28",198.8045,198.9449,195.9576,197.5964,914600.0],["2023-06-29",197.5215,200.8741,197.278,200.6962,838600.0],["2023-06-30",201.6514,202.5785,199.7223,201.4828,933100.0],["2023-07-03",200.8366,203.1497,200.6212,202.0728,475200.0],["2023-07-05",201.1363,201.951,199.6754,201.5203,832300.0],["2023-07-06",200.8418,202.4154,199.7017,201.9066,995200.0],["2023-07-07",201.5862,204.724,201.2659,201.7841,1026800.0],["2023-07-10",201.7841,204.1774,201.6333,202.2835,1191200.0],["2023-07-11",202.5096,204.9124,201.5485,204.6391,1481900.0],["2023-07-12",205.3553,205.996,203.9419,205.0443,1767000.0],["2023-07-13",204.9972,205.2327,203.8759,204.4318,995900.0],["2023-07-14",204.3942,204.3942,201.8972,202.8866,714900.0],["2023-07-17",202.8583,204.8842,202.4908,203.8759,646400.0],["2023-07-18",204.6109,206.8817,200.3048,201.1905,1451900.0],["2023-07-19",201.2564,202.9431,200.5497,201.2188,1234900.0],["2023-07-20",202.4437,204.3942,201.9631,203.6027,1726700.0],["2023-07-21",204.0738,204.6109,202.3872,203.0279,1148300.0],["2023-07-24",203.3105,205.506,203.2634,205.0726,950500.0],["2023-07-25",202.3401,205.4683,201.1434,205.4118,1392400.0],["2023-07-26",207.4848,212.4222,204.9595,209.9158,2475400.0],["2023-07-27",210.3304,210.8769,203.9324,207.1267,2650500.0],["2023-07-28",208.2386,210.189,206.354,209.7839,1597600.0],["2023-07-31",210.4811,211.6024,209.6519,210.6696,2232700.0],["2023-08-01",210.4623,212.4599,210.3775,212.3279,1039500.0],["2023-08-02",212.2431,213.3267,210.3775,213.1854,1397300.0],["2023-08-03",213.421,214.2502,211.7155,212.6012,1084100.0],["2023-08-04",213.5999,214.3632,210.6507,211.0747,1199400.0],["2023-08-07",211.8474,214.3067,211.8474,214.0711,1023000.0],["2023-08-08",213.1477,213.779,210.8391,211.5081,1002700.0],["2023-08-09",212.0076,213.9109,211.5082,213.0817,1079900.0],["2023-08-10",213.1194,214.1088,212.1771,212.6294,861300.0],["2023-08-11",212.6389,215.5222,212.4881,213.8827,1210400.0],["2023-08-14",213.845,214.3915,212.7802,213.2984,952700.0],["2023-08-15",212.1771,212.3468,209.8404,210.2455,1150300.0],["2023-08-16",209.8498,211.0465,209.4823,210.679,897800.0],["2023-08-17",211.1501,212.4598,209.4069,209.4729,990300.0],["2023-08-18",208.9452,212.1583,208.4458,211.4611,1040600.0],["2023-08-21",210.9051,211.838,210.5565,211.3291,769800.0],["2023-08-22",211.3291,212.0264,210.2173,211.3291,689500.0],["2023-08-23",211.6589,212.196,210.3303,211.8756,720600.0],["2023-08-24",211.2726,212.7426,210.8015,210.9523,673700.0],["2023-08-25",211.9793,211.9793,209.1054,210.679,619000.0],["2023-08-28",210.7072,212.5729,210.4434,212.3373,747400.0],["2023-08-29",212.4222,213.1477,211.0182,213.0912,822700.0],["2023-08-30",213.6377,215.3809,212.9499,214.1183,649500.0],["2023-08-31",214.6176,215.183,213.355,213.5529,865800.0],["2023-09-01",214.693,214.7778,212.6012,213.2984,568900.0],["2023-09-05",213.4775,213.4775,210.3209,210.434,909200.0],["2023-09-06",210.1231,210.1231,205.261,205.4589,1082900.0],["2023-09-07",206.241,206.7969,205.0537,206.0619,798500.0],["2023-09-08",206.3352,206.6084,204.8087,205.2893,800600.0],["2023-09-11",204.4695,204.9783,202.6886,203.7817,1880300.0],["2023-09-12",203.1033,205.6473,202.2081,204.8276,1211000.0],["2023-09-13",205.4212,207.0984,204.8653,207.0042,880100.0],["2023-09-14",207.3152,208.7285,206.3635,208.672,909400.0],["2023-09-15",207.9653,212.0924,207.7957,211.1124,1829000.0],["2023-09-18",212.0076,212.8368,210.5282,211.3763,783300.0],["2023-09-19",211.2066,212.2902,209.2939,209.9817,971800.0],["2023-09-20",210.9145,213.1383,210.6884,212.5258,893300.0],["2023-09-21",212.2337,212.507,209.03,209.0677,1067500.0],["2023-09-22",208.2951,208.8698,205.7039,205.7321,921800.0],["2023-09-25",205.1385,206.8723,204.6391,206.665,648700.0],["2023-09-26",206.0148,207.3057,205.4871,205.5814,889700.0],["2023-09-27",206.665,208.2857,206.2787,208.2386,666800.0],["2023-09-28",209.2373,211.1596,209.2373,209.5483,839000.0],["2023-09-29",210.1513,210.8769,208.1066,208.2103,763900.0],["2023-10-02",208.7097,211.169,208.5495,210.0571,1207500.0],["2023-10-03",209.52,211.3386,207.7391,207.9936,1315300.0],["2023-10-04",207.513,209.0677,204.771,206.665,887100.0],["2023-10-05",206.2289,206.7408,204.7596,205.4706,820100.0],["2023-10-06",204.7217,209.452,203.3661,208.4946,993700.0],["2023-10-09",216.7987,227.6528,216.6091,226.0697,3399400.0],["2023-10-10",227.5106,227.5106,223.8894,224.3539,2340000.0],["2023-10-11",224.0127,226.3162,223.8894,225.4062,1068400.0],["2023-10-12",226.411,227.3495,223.5008,225.0459,851000.0],["2023-10-13",227.0367,230.8001,226.4394,230.3924,2151400.0],["2023-10-16",230.8569,232.3073,228.9895,230.2313,1362400.0],["2023-10-17",229.1032,231.2077,227.3305,228.7146,1328700.0],["2023-10-18",229.1601,229.4634,226.8376,227.3305,1092500.0],["2023-10-19",226.9134,228.8852,225.5578,225.5673,1156800.0],["2023-10-20",226.3162,226.9608,222.6002,222.714,1706100.0],["2023-10-23",222.4296,224.0221,220.7327,221.074,1265800.0],["2023-10-24",223.0363,224.3539,220.2019,220.8749,1060600.0],["2023-10-25",226.6195,231.6627,226.0602,229.7857,2440600.0],["2023-10-26",230.3545,231.1129,227.6623,228.032,1580900.0],["2023-10-27",225.501,226.8471,224.2686,225.8517,1816200.0],["2023-10-30",226.193,227.7382,224.9986,226.5437,1485100.0],["2023-10-31",227.1788,229.2075,225.1407,228.7525,2534200.0],["2023-11-01",229.4066,231.1792,228.1079,230.0701,1490500.0],["2023-11-02",228.762,231.53,228.487,231.312,1749300.0],["2023-11-03",232.2504,232.6202,230.4588,230.5536,1004300.0],["2023-11-06",230.5346,231.7575,229.7099,231.2361,1286800.0],["2023-11-07",231.3594,231.3783,229.6056,230.0986,804600.0],["2023-11-08",230.6768,231.4068,228.8567,229.4255,694900.0],["2023-11-09",229.4066,229.4066,225.9086,227.6054,1733000.0],["2023-11-10",228.5629,231.4352,228.2121,230.8759,1102800.0],["2023-11-13",230.8759,234.4118,230.857,233.8146,1569200.0],["2023-11-14",232.9804,235.938,232.7149,234.9616,1115600.0],["2023-11-15",234.6772,235.3503,232.9046,232.9709,1073600.0],["2023-11-16",233.4638,234.0326,231.8049,232.4969,824400.0],["2023-11-17",233.2458,233.407,231.6912,231.9566,1060600.0],["2023-11-20",231.9187,234.2222,231.6343,232.9899,894100.0],["2023-11-21",233.3027,234.6298,232.6012,233.5871,806500.0],["2023-11-22",233.0183,234.5729,232.6865,234.4592,617700.0],["2023-11-24",234.791,235.6157,234.5635,234.9332,339000.0],["2023-11-27",234.8194,234.8194,232.7339,233.5396,717900.0],["2023-11-28",234.5256,234.6488,232.3168,232.459,846800.0],["2023-11-29",232.459,233.1984,231.1792,232.0893,835200.0],["2023-11-30",232.8097,234.4307,232.2599,234.1179,951100.0],["2023-12-01",234.2317,236.6964,233.9663,236.6964,842900.0],["2023-12-04",235.6157,239.1232,235.1986,239.0853,1618200.0],["2023-12-05",239.1042,239.4644,237.1799,237.834,925800.0],["2023-12-06",237.834,239.692,237.2367,238.8388,874700.0],["2023-12-07",239.5687,241.5025,237.4832,238.4027,895700.0],["2023-12-08",238.6492,240.0142,238.6492,239.1611,968500.0],["2023-12-11",238.9051,240.4408,238.9051,239.2843,704600.0],["2023-12-12",238.8956,241.1139,238.6018,240.0237,864000.0],["2023-12-13",240.4598,242.9814,239.8626,242.5358,1287300.0],["2023-12-14",242.1092,242.2609,235.6442,238.0804,1778800.0],["2023-12-15",236.649,239.5877,236.3741,239.4076,2410800.0],["2023-12-18",239.5118,240.7157,238.6681,239.7109,708700.0],["2023-12-19",239.5592,240.7631,239.1232,240.6778,739000.0],["2023-12-20",239.9479,240.7537,236.4215,236.5732,1018200.0],["2023-12-21",237.9382,239.8057,236.9903,239.2938,702200.0],["2023-12-22",240.1849,241.9765,239.417,240.8769,650600.0],["2023-12-26",240.82,243.4459,240.6399,242.8771,637800.0],["2023-12-27",242.0903,244.318,241.8059,244.0336,750900.0],["2023-12-28",244.5455,245.3228,244.062,244.7067,569700.0],["2023-12-29",245.0668,246.3561,244.4317,246.157,812300.0],["2024-01-02",246.1571,247.5506,244.2137,245.1427,992500.0],["2024-01-03",246.0433,247.7875,243.152,243.1899,1378600.0],["2024-01-04",245.2849,245.5219,242.678,242.8486,1096800.0],["2024-01-05",243.2373,243.626,240.2228,240.6873,959600.0],["2024-01-08",239.8341,240.6399,237.8244,240.6115,1257100.0],["2024-01-09",240.5641,240.5641,237.8339,238.1657,1256000.0],["2024-01-10",238.1657,239.8436,237.7581,238.1752,877900.0],["2024-01-11",238.6587,239.218,235.1797,236.9334,1500100.0],["2024-01-12",238.2605,241.6448,238.2605,241.55,1107500.0],["2024-01-16",241.057,241.4456,236.7248,237.6064,1038300.0],["2024-01-17",236.2603,238.981,236.0423,236.9618,882700.0],["2024-01-18",237.3335,239.2966,235.7324,239.1537,907700.0],["2024-01-19",239.6778,239.6778,237.2763,237.6194,1410200.0],["2024-01-22",237.7718,239.5063,237.0095,238.0196,2043300.0],["2024-01-23",238.5819,240.2496,236.228,237.6479,1775600.0],["2024-01-24",240.4593,251.2948,239.7922,248.9028,2749400.0],["2024-01-25",249.4556,253.4677,248.8838,253.3628,1968800.0],["2024-01-26",254.03,255.3737,249.7319,252.61,1329900.0],["2024-01-29",252.1335,253.4105,250.8279,252.3336,961700.0],["2024-01-30",253.7726,256.7078,253.4867,256.0408,2040300.0],["2024-01-31",256.3552,256.8317,251.4378,252.5337,2305000.0],["2024-02-01",253.1627,254.678,250.704,254.3254,1715100.0],["2024-02-02",253.2485,253.8775,251.9048,252.8006,1949400.0],["2024-02-05",251.5903,254.516,250.1608,253.0388,1032400.0],["2024-02-06",253.5915,255.2021,252.2002,255.1068,814600.0],["2024-02-07",256.8317,257.4511,255.3546,256.4409,1058700.0],["2024-02-08",256.3553,256.7746,254.5637,256.3553,617000.0],["2024-02-09",257.3749,258.6138,256.4123,257.4416,878200.0],["2024-02-12",257.2892,258.2326,256.5553,256.7745,696300.0],["2024-02-13",257.2415,258.1659,252.648,254.6589,1164200.0],["2024-02-14",255.6977,256.5649,250.7326,256.4506,1629800.0],["2024-02-15",257.0033,258.2231,255.9169,257.3083,801500.0],["2024-02-16",257.2892,258.4327,256.2504,256.7745,702600.0],["2024-02-20",257.6894,259.1761,255.7358,256.2885,697500.0],["2024-02-21",257.4607,259.4811,256.2695,259.1189,691000.0],["2024-02-22",258.6234,259.6526,257.9372,259.5287,636300.0],["2024-02-23",259.6907,261.9779,259.3762,260.882,663900.0],["2024-02-26",261.3012,261.6824,259.7764,260.1862,629700.0],["2024-02-27",259.5287,260.9296,258.042,260.8343,554400.0],["2024-02-28",260.8153,261.7492,259.6717,261.4156,569800.0],["2024-02-29",262.0541,262.0541,259.5668,260.4054,886300.0],["2024-03-01",260.4531,260.4531,258.3088,259.1665,651400.0],["2024-03-04",259.2142,262.3972,258.6329,261.7968,974600.0],["2024-03-05",262.6164,264.3889,259.5858,260.739,979300.0],["2024-03-06",261.1202,262.8832,260.3292,260.8343,585100.0],["2024-03-07",261.1202,262.0446,259.319,260.1958,761600.0],["2024-03-08",259.624,260.7581,257.9848,259.5096,696900.0],["2024-03-11",258.8712,260.4436,257.718,260.4245,559700.0],["2024-03-12",260.1768,262.1304,258.814,261.7397,845000.0],["2024-03-13",262.5687,262.9309,261.5681,262.4162,829800.0],["2024-03-14",263.312,263.6456,260.5484,262.4543,839800.0],["2024-03-15",260.9581,263.9124,260.9581,262.2733,1305900.0],["2024-03-18",263.0166,264.6653,261.7587,264.5509,865300.0],["2024-03-19",265.9996,267.1717,264.6749,266.5523,703500.0],["2024-03-20",266.8382,269.6781,266.1806,269.2683,1043400.0],["2024-03-21",270.0402,271.3649,268.0008,268.1151,1084100.0],["2024-03-22",269.0586,269.8973,267.915,267.9436,730600.0],["2024-03-25",267.7245,268.22,265.3039,265.8661,776500.0],["2024-03-26",265.7041,267.2765,265.2657,265.2657,567700.0],["2024-03-27",266.4188,268.6774,265.8375,268.6488,746000.0],["2024-03-28",269.316,269.8401,268.058,269.2111,644500.0],["2024-04-01",274.1857,278.2359,272.9182,277.8452,1742900.0],["2024-04-02",278.0834,278.7505,274.8814,276.8827,1839000.0],["2024-04-03",276.9113,278.2645,274.8719,277.9786,1296700.0],["2024-04-04",279.7608,280.7137,278.2455,279.4367,1391000.0],["2024-04-05",279.2271,281.5715,277.7404,281.3046,879600.0],["2024-04-08",282.086,282.5625,279.1222,279.3509,945600.0],["2024-04-09",278.3027,280.8186,273.6997,275.2626,1008100.0],["2024-04-10",273.8904,277.0734,273.1852,276.4063,935600.0],["2024-04-11",275.6496,276.4254,274.0503,275.3336,710900.0],["2024-04-12",276.2051,278.4461,274.6537,275.688,1281000.0],["2024-04-15",279.3655,279.4038,272.3265,272.7,976600.0],["2024-04-16",273.3799,274.261,271.6753,273.2267,1388500.0],["2024-04-17",274.3759,274.3759,271.6657,272.4222,709000.0],["2024-04-18",272.0008,274.7685,272.0008,273.1979,636500.0],["2024-04-19",275.2666,277.0479,274.5962,276.4062,1074900.0],["2024-04-22",277.6704,280.3231,275.8603,278.9824,889000.0],["2024-04-23",280.3327,282.2289,279.3367,280.3327,1132500.0],["2024-04-24",276.9521,278.0821,262.7113,269.214,4023600.0],["2024-04-25",270.7942,273.6577,267.6147,272.8436,1769600.0],["2024-04-26",272.6809,274.6345,270.8325,272.3744,1244200.0],["2024-04-29",275.7741,277.6608,273.3512,275.6113,1293700.0],["2024-04-30",274.7685,276.9616,274.2993,274.9409,1423600.0],["2024-05-01",274.4525,275.8986,272.7765,274.4046,890800.0],["2024-05-02",273.9354,276.3679,270.5548,275.1995,1134800.0],["2024-05-03",275.8125,276.7702,273.8971,275.9466,974300.0],["2024-05-06",277.2202,279.2697,277.2106,279.0494,870200.0],["2024-05-07",279.9688,281.3095,278.877,280.9552,715600.0],["2024-05-08",281.5585,281.6256,279.4803,280.3518,1008100.0],["2024-05-09",280.3614,283.7325,279.6432,283.4452,707600.0],["2024-05-10",284.0294,285.2744,283.4739,283.8953,1019400.0],["2024-05-13",283.8282,284.7476,280.2273,281.1084,1406700.0],["2024-05-14",281.0223,282.0949,280.0933,281.616,655300.0],["2024-05-15",281.367,282.7556,281.252,282.1235,752300.0],["2024-05-16",282.4875,284.6519,282.1523,283.2345,613500.0],["2024-05-17",284.0389,286.481,282.9567,286.366,894200.0],["2024-05-20",285.8681,288.2623,285.3988,287.5249,940300.0],["2024-05-21",288.2623,288.722,283.8091,284.489,1103400.0],["2024-05-22",284.9008,286.6917,283.6271,285.3988,882700.0],["2024-05-23",285.3509,285.6382,282.6598,283.9719,720700.0],["2024-05-24",286.3469,287.7643,284.6423,286.9407,784100.0],["2024-05-28",286.8641,287.0652,284.4986,284.7572,800400.0],["2024-05-29",283.5026,284.5561,280.8403,281.0605,771400.0],["2024-05-30",281.5011,284.106,281.5011,283.5505,728200.0],["2024-05-31",283.493,287.5249,282.8801,287.0843,1302800.0],["2024-06-03",288.157,289.6222,283.9049,285.6383,723500.0],["2024-06-04",285.7436,286.5768,284.3358,284.738,618200.0],["2024-06-05",285.2935,286.9694,283.1291,286.7779,469200.0],["2024-06-06",286.3469,287.7834,285.485,285.6478,988200.0],["2024-06-07",285.5808,287.4578,285.2647,286.481,684200.0],["2024-06-10",287.3046,287.3046,281.4244,282.2097,1013500.0],["2024-06-11",281.1755,281.2329,278.8196,280.2657,1068700.0],["2024-06-12",280.5912,282.7077,279.8347,281.8841,871900.0],["2024-06-13",281.2521,282.1044,278.4269,280.1411,686600.0],["2024-06-14",278.3982,279.6815,276.253,279.4325,639900.0],["2024-06-17",278.8578,281.7405,278.3599,281.3957,511000.0],["2024-06-18",281.1467,285.4371,280.7637,285.3893,748500.0],["2024-06-20",285.3892,286.9694,284.4315,286.9503,751500.0],["2024-06-21",286.8832,287.5153,284.1251,285.6287,1685600.0],["2024-06-24",286.8066,289.9382,285.8394,285.8968,1124400.0],["2024-06-25",285.5903,286.4331,282.248,282.7843,985000.0],["2024-06-26",281.8554,283.0716,280.9073,282.0661,1215400.0],["2024-06-27",282.8514,282.8514,279.4803,280.122,989300.0],["2024-06-28",281.4819,282.0182,277.2873,277.8619,2259900.0],["2024-07-01",279.0207,280.6105,274.4525,275.688,1431000.0],["2024-07-02",273.2267,274.2227,272.0009,273.7151,1274300.0],["2024-07-03",274.3472,275.1038,272.0296,272.8245,656700.0],["2024-07-05",273.5945,273.5945,269.937,271.1113,1039500.0],["2024-07-08",271.1305,272.3817,269.0611,269.9466,1222700.0],["2024-07-09",269.7061,270.784,268.9361,269.0227,803700.0],["2024-07-10",269.1671,271.4001,268.5992,271.3327,957400.0],["2024-07-11",270.8129,274.5666,270.8129,273.4886,935500.0],["2024-07-12",274.9997,275.7119,273.0458,273.2383,1072000.0],["2024-07-15",274.7976,276.4241,273.3538,274.7109,1017100.0],["2024-07-16",274.8553,280.8323,274.8553,280.6494,1124900.0],["2024-07-17",281.275,283.7101,280.8323,281.0344,900200.0],["2024-07-18",280.4665,284.4127,280.2452,282.2664,960000.0],["2024-07-19",283.3155,283.3155,277.0305,277.4059,973600.0],["2024-07-22",277.6079,280.5435,276.7513,280.2836,745300.0],["2024-07-23",281.6985,284.5282,281.0921,283.4117,1288200.0],["2024-07-24",275.2692,275.7408,266.4047,273.9891,3268400.0],["2024-07-25",275.8563,285.0769,275.8563,280.0623,1809800.0],["2024-07-26",280.0719,281.7178,276.8477,279.5041,1079800.0],["2024-07-29",279.6677,280.1201,277.5502,278.6282,1171600.0],["2024-07-30",280.1008,282.6418,279.1768,282.0162,858100.0],["2024-07-31",283.739,288.7054,282.1701,287.5023,1609300.0],["2024-08-01",288.7439,289.4657,280.6013,282.4396,1108400.0],["2024-08-02",281.7082,285.7506,278.6475,281.4194,990700.0],["2024-08-05",278.0796,280.0142,271.7272,275.1729,1094100.0],["2024-08-06",275.7023,279.5426,274.4992,274.6724,815000.0],["2024-08-07",276.4337,279.9661,275.6156,276.3953,890700.0],["2024-08-08",276.6648,282.0065,276.6648,279.8891,823700.0],["2024-08-09",282.2856,285.5677,280.6302,281.9969,1028600.0],["2024-08-12",282.969,283.5369,279.7447,280.2741,1054800.0],["2024-08-13",280.8997,281.814,278.6667,281.2366,888800.0],["2024-08-14",280.7649,284.0951,280.7649,282.7092,756900.0],["2024-08-15",283.9219,285.1923,282.1605,284.8459,890600.0],["2024-08-16",285.2404,285.9527,283.6812,285.4618,852300.0],["2024-08-19",285.7891,285.8564,283.7101,284.509,685100.0],["2024-08-20",284.278,285.0094,283.1711,284.7014,589200.0],["2024-08-21",285.3848,285.3848,282.0257,283.0363,1029100.0],["2024-08-22",283.2096,283.6812,281.9969,282.4396,676200.0],["2024-08-23",283.2963,283.7679,280.3607,280.5147,864700.0],["2024-08-26",281.4772,282.1798,279.5233,280.0816,814800.0],["2024-08-27",280.0912,280.5243,278.9554,279.3116,1005300.0],["2024-08-28",280.0719,286.0297,279.6003,285.5099,1553600.0],["2024-08-29",286.8189,289.6583,284.4127,286.6553,1640300.0],["2024-08-30",286.3665,288.4359,284.1047,288.1279,1032900.0],["2024-09-03",287.7814,289.6871,282.3338,283.8545,961600.0],["2024-09-04",284.3646,286.5879,282.0065,283.3059,930500.0],["2024-09-05",285.3849,288.5803,283.123,286.1356,1518800.0],["2024-09-06",285.8564,287.2135,281.275,281.7948,1362400.0],["2024-09-09",284.6149,291.7276,284.6149,290.2454,1922400.0],["2024-09-10",291.9297,295.0097,289.1963,291.0539,1040400.0],["2024-09-11",289.9085,289.9085,282.353,288.3492,1067200.0],["2024-09-12",288.1086,289.6486,286.2511,289.3888,875400.0],["2024-09-13",289.7833,294.3648,289.7545,293.3638,797600.0],["2024-09-16",295.847,298.3398,294.6631,296.0106,874500.0],["2024-09-17",293.3157,294.23,291.2175,292.4494,1045600.0],["2024-09-18",292.4975,295.385,290.332,291.0346,1155800.0],["2024-09-19",293.4023,295.1444,291.1693,293.2964,1188100.0],["2024-09-20",293.335,296.2128,291.8143,295.3562,7899200.0],["2024-09-23",295.7797,298.0992,295.2407,296.5304,951800.0],["2024-09-24",296.4437,296.9442,292.6612,293.2387,951800.0],["2024-09-25",294.0567,295.0481,289.7256,290.3705,915500.0],["2024-09-26",289.639,291.5544,288.4167,289.2155,904500.0],["2024-09-27",289.0711,291.0057,288.715,288.869,909200.0],["2024-09-30",288.7439,290.9191,286.4917,290.8614,1364000.0],["2024-10-01",286.4725,295.5294,283.4503,293.8739,1486600.0],["2024-10-02",294.0375,295.1155,291.7276,292.5168,1218300.0],["2024-10-03",292.6323,293.4312,287.8199,288.3685,1124300.0],["2024-10-04",288.7824,289.9373,286.6649,289.3791,877300.0],["2024-10-07",288.0702,289.2348,285.5773,286.1356,874100.0],["2024-10-08",286.7708,286.9248,283.9796,285.7602,843200.0],["2024-10-09",284.9903,288.8691,284.5764,287.4831,726500.0],["2024-10-10",287.3002,287.4157,283.9507,284.9421,902400.0],["2024-10-11",285.2999,289.9131,284.6133,289.5939,986300.0],["2024-10-14",289.739,292.4179,288.8589,291.9344,583400.0],["2024-10-15",293.6075,293.8686,289.9904,290.3386,898600.0],["2024-10-16",290.2709,295.9963,290.2709,294.8454,838100.0],["2024-10-17",296.9053,298.1819,295.5901,298.0949,919000.0],["2024-10-18",299.8067,300.3676,297.4953,298.3367,1316300.0],["2024-10-21",298.9653,300.6288,296.915,297.9498,1059700.0],["2024-10-22",297.5824,298.6171,293.917,295.9286,1145600.0],["2024-10-23",294.8261,302.8144,290.8222,294.3908,1506600.0],["2024-10-24",291.8086,294.9614,290.6384,291.3637,1331400.0],["2024-10-25",294.5069,294.9614,292.1374,292.5726,1405200.0],["2024-10-28",293.0755,294.6906,292.2051,293.9266,968700.0],["2024-10-29",293.2593,295.1258,291.8086,291.8279,950600.0],["2024-10-30",291.8956,294.12,291.2573,291.4604,855000.0],["2024-10-31",290.445,291.4604,281.7312,282.0214,1704100.0],["2024-11-01",283.327,285.1742,282.6984,283.356,1355500.0],["2024-11-04",283.9653,285.8415,282.7371,283.946,1056000.0],["2024-11-05",284.8744,287.2245,284.8454,286.8957,750100.0],["2024-11-06",295.0098,298.8493,292.8241,298.3174,1659100.0],["2024-11-07",298.3657,298.9073,294.5069,295.9382,887100.0],["2024-11-08",297.3889,300.0195,296.1123,299.2941,855100.0],["2024-11-11",301.8183,305.5417,301.0543,303.5881,925300.0],["2024-11-12",304.6423,304.6423,300.416,301.7893,778600.0],["2024-11-13",303.1336,306.4798,301.4314,303.7042,906700.0],["2024-11-14",303.7719,304.4972,282.2148,282.8048,1927500.0],["2024-11-15",281.267,285.2999,276.2864,278.5204,1997300.0],["2024-11-18",277.5629,278.5301,275.9092,276.5958,1287000.0],["2024-11-19",277.8435,278.5301,270.416,271.7216,1772200.0],["2024-11-20",272.2148,272.7274,268.975,270.8415,1766400.0],["2024-11-21",271.4702,274.1781,269.8357,270.7255,1832200.0],["2024-11-22",271.5282,274.2748,270.7158,272.5436,1433900.0],["2024-11-25",273.946,274.8067,270.1065,272.0988,1569300.0],["2024-11-26",271.8376,274.0523,270.3676,272.7467,1095100.0],["2024-11-27",273.6171,276.6055,272.9788,273.0272,994500.0],["2024-11-29",273.8686,275.0582,273.1917,274.6714,538200.0],["2024-12-02",273.5978,273.8396,266.5572,267.3502,1936800.0],["2024-12-03",267.3889,268.9846,265.416,268.298,1130800.0],["2024-12-04",267.3792,269.4198,265.9479,268.5301,1307500.0],["2024-12-05",268.3753,269.5649,266.1026,266.1026,1511800.0],["2024-12-06",265.9576,266.7893,262.1374,262.8628,1879400.0],["2024-12-09",262.4276,263.7428,260.5417,260.7061,2143000.0],["2024-12-10",260.6287,263.1432,258.4624,261.5378,1279800.0],["2024-12-11",260.6964,261.1413,254.7584,256.7022,2263500.0],["2024-12-12",251.4508,255.4644,248.8009,254.3909,2408900.0],["2024-12-13",254.3522,256.3541,253.3173,254.4585,1673400.0],["2024-12-16",254.4585,260.8222,254.0717,257.3212,3087200.0],["2024-12-17",255.7738,258.9266,255.1161,256.4991,1963800.0],["2024-12-18",256.4798,260.6384,253.4817,253.6461,2241500.0],["2024-12-19",251.4024,254.1877,249.4005,251.7216,2169800.0],["2024-12-20",250.561,258.6462,249.3231,254.9711,3546200.0],["2024-12-23",257.0601,257.0601,254.2555,256.4702,1552800.0],["2024-12-24",255.9672,257.1568,254.9614,257.1568,500900.0],["2024-12-26",257.1472,259.5069,256.5282,258.0079,851300.0],["2024-12-27",256.0736,258.7912,256.0156,257.3889,1001400.0],["2024-12-30",254.5359,256.3927,252.4759,254.7196,1550200.0],["2024-12-31",255.3193,256.7893,253.5301,254.826,894900.0],["2025-01-02",256.1897,257.0891,251.9344,252.4276,1749000.0],["2025-01-03",252.592,255.474,251.7119,254.71,1287600.0],["2025-01-06",253.6945,255.5997,249.091,249.5069,1897900.0],["2025-01-07",250.2516,254.2845,249.5746,251.1123,1303700.0],["2025-01-08",250.2516,253.8686,250.2516,252.8725,1120500.0],["2025-01-10",251.9537,253.3463,250.1452,250.8512,1722900.0],["2025-01-13",250.8512,256.1703,250.4837,255.0001,1360000.0],["2025-01-14",254.855,256.5669,253.6075,256.4024,1095800.0],["2025-01-15",258.7332,259.0427,255.3386,257.3406,1013500.0],["2025-01-16",257.2535,260.5417,256.9634,259.9904,1753000.0],["2025-01-17",260.9724,261.3516,258.746,259.271,1544000.0],["2025-01-21",261.8183,266.5435,261.4002,264.0934,2444300.0],["2025-01-22",264.0934,264.142,259.3099,261.3808,2028900.0],["2025-01-23",262.635,263.4808,257.3459,261.1085,2210900.0],["2025-01-24",261.1085,261.5655,258.3668,259.0376,1546500.0],["2025-01-27",260.3308,262.6933,259.0765,262.353,1694200.0],["2025-01-28",262.4989,262.528,254.0208,255.2848,2042600.0],["2025-01-29",246.7775,254.0597,240.1565,244.4733,3497600.0],["2025-01-30",246.8067,249.9568,245.4941,249.8012,2299300.0],["2025-01-31",249.8595,251.5707,247.7206,249.8498,1902800.0],["2025-02-03",248.897,250.9096,246.7872,249.4706,1414600.0],["2025-02-04",248.8581,251.7457,248.7512,250.2873,1356000.0],["2025-02-05",251.5318,252.0374,249.704,251.4054,1098100.0],["2025-02-06",250.5596,250.5596,246.1067,248.4401,1154700.0],["2025-02-07",248.9165,250.0734,246.8747,247.7595,1290600.0],["2025-02-10",248.4012,250.229,248.0317,249.2276,1410900.0],["2025-02-11",248.7706,250.5401,247.2928,249.8595,1095600.0],["2025-02-12",247.4192,248.5373,244.0066,244.3566,1560900.0],["2025-02-13",244.6191,244.9594,236.1216,239.33,2825100.0],["2025-02-14",238.9314,240.1953,233.2145,235.2271,2765000.0],["2025-02-18",237.5508,237.6869,234.4202,235.8688,2113500.0],["2025-02-19",235.8494,239.4467,235.3243,237.405,1900100.0],["2025-02-20",235.6161,240.419,235.6161,239.369,1566900.0],["2025-02-21",238.3967,238.5231,234.9452,236.3161,1947400.0],["2025-02-24",237.8133,241.4398,236.6661,239.437,2204400.0],["2025-02-25",240.312,243.8608,239.8648,242.976,1711600.0],["2025-02-26",243.5399,243.6566,241.0023,242.3246,1372100.0],["2025-02-27",243.1996,245.4844,242.6357,244.6385,1410300.0],["2025-02-28",245.3386,247.5942,243.0052,245.5914,1755500.0],["2025-03-03",248.0901,248.829,245.2997,246.9914,1333100.0],["2025-03-04",245.9608,250.3457,243.4621,243.8413,2013300.0],["2025-03-05",248.4109,256.714,244.0844,255.6639,4141800.0],["2025-03-06",254.2347,258.7654,252.0471,257.2098,2075700.0],["2025-03-07",255.1778,264.949,255.1778,264.0253,1978800.0],["2025-03-10",262.5086,271.502,260.7294,264.3948,2274400.0],["2025-03-11",263.2572,264.667,254.9833,256.7917,1827900.0],["2025-03-12",255.7612,256.3931,250.9193,252.7958,1122800.0],["2025-03-13",252.1249,255.8778,251.4735,253.9139,1044500.0],["2025-03-14",254.2444,255.4695,252.2416,254.7597,956600.0],["2025-03-17",254.7597,259.6015,254.7403,257.8223,974400.0],["2025-03-18",257.3362,261.2058,256.3639,260.0974,1569900.0],["2025-03-19",260.1168,262.8003,259.1446,260.5349,1496000.0],["2025-03-20",258.7653,260.0293,257.2097,258.3279,1251500.0],["2025-03-21",257.1904,257.9293,252.9708,256.1014,3313600.0],["2025-03-24",257.6473,258.8237,256.2862,258.5029,1023200.0],["2025-03-25",258.5321,260.5641,257.1709,260.1169,911900.0],["2025-03-26",261.6822,263.0628,261.1183,262.1003,1139900.0],["2025-03-27",262.5086,263.7725,261.2349,262.0127,802100.0],["2025-03-28",261.5558,262.7128,260.146,261.6141,1240400.0],["2025-03-31",261.5557,266.349,261.3321,265.017,1853700.0],["2025-04-01",265.017,267.1657,263.8406,266.5337,1470300.0],["2025-04-02",264.1906,270.5491,263.7239,268.381,1350000.0],["2025-04-03",266.3295,271.3464,261.5266,262.1391,1416700.0],["2025-04-04",257.6084,258.3571,242.8204,243.0732,3232200.0],["2025-04-07",237.8717,246.2233,232.5632,240.8079,2328400.0],["2025-04-08",249.8887,253.7486,244.6774,247.3414,2277200.0],["2025-04-09",242.9857,265.1823,242.9857,263.9864,2676600.0],["2025-04-10",261.5363,266.9907,255.732,264.2781,2094300.0],["2025-04-11",264.2781,271.5616,261.2572,270.4666,1568500.0],["2025-04-14",270.6426,274.123,267.7683,272.549,1244600.0],["2025-04-15",271.6984,274.6509,270.144,270.9456,1544800.0],["2025-04-16",271.3563,274.5141,269.0588,270.4471,1964500.0],["2025-04-17",269.3814,272.1873,267.2404,269.9093,1722000.0],["2025-04-21",268.8633,270.0854,264.5519,267.0742,1423100.0],["2025-04-22",265.6077,269.5086,260.9248,268.658,3048600.0],["2025-04-23",265.5588,266.7809,257.7083,259.7907,2245700.0],["2025-04-24",259.0085,266.1845,256.9653,265.637,1835000.0],["2025-04-25",267.2208,267.4065,262.1859,265.8912,947600.0],["2025-04-28",266.8298,268.9513,263.6035,265.8619,1031000.0],["2025-04-29",265.9205,267.2893,264.8647,265.9987,1002000.0],["2025-04-30",266.7515,266.9275,262.2935,266.0378,1388800.0],["2025-05-01",265.4415,267.1719,263.2222,265.4415,1319900.0],["2025-05-02",268.8535,270.0658,261.0128,266.9275,1637700.0],["2025-05-05",267.5826,268.0323,265.5979,266.0574,1156500.0],["2025-05-06",265.1775,265.9205,262.4499,264.5616,994500.0],["2025-05-07",264.063,265.4121,262.225,263.4275,861600.0],["2025-05-08",263.8968,268.4331,263.8968,265.901,1339500.0],["2025-05-09",267.2404,267.5532,263.3884,265.4904,1029100.0],["2025-05-12",267.9736,270.3004,263.4764,270.0657,1158900.0],["2025-05-13",269.792,270.8088,266.8689,266.9178,1100700.0],["2025-05-14",266.5071,267.1133,261.4136,264.6398,1000700.0],["2025-05-15",266.4582,272.6565,265.2362,272.285,1396800.0],["2025-05-16",273.8982,274.4456,272.1286,274.4359,1173800.0],["2025-05-19",274.4456,276.5867,273.0574,275.0811,802100.0],["2025-05-20",273.908,276.5574,273.908,275.2767,734700.0],["2025-05-21",274.7291,275.6579,270.711,271.4931,997100.0],["2025-05-22",270.7795,272.5588,269.0588,270.8381,1034800.0],["2025-05-23",268.6091,269.4694,267.1524,268.6091,835900.0],["2025-05-27",270.8577,273.5658,270.1342,272.989,1053300.0],["2025-05-28",273.3996,273.7418,267.1035,267.5239,1006100.0],["2025-05-29",266.8493,269.2934,265.1286,269.049,992200.0],["2025-05-30",269.401,272.7152,267.9932,272.2655,1657500.0],["2025-06-02",271.63,271.63,267.739,269.5476,1001600.0],["2025-06-03",269.5965,270.6719,267.4652,269.8702,1051000.0],["2025-06-04",270.3688,271.1216,268.6677,268.8828,772500.0],["2025-06-05",269.8018,269.8018,266.556,268.2865,871000.0],["2025-06-06",269.3228,271.8549,269.0392,270.3004,647000.0],["2025-06-09",270.056,271.8549,267.6901,271.1119,789600.0],["2025-06-10",271.5225,272.6174,269.9973,271.1705,1008300.0],["2025-06-11",270.2808,270.8186,262.1077,269.6649,970000.0],["2025-06-12",269.0686,273.7026,268.7362,273.6733,753700.0],["2025-06-13",278.1412,280.3897,275.5601,276.6747,1649100.0],["2025-06-16",276.8995,277.6425,272.0113,273.0476,927500.0],["2025-06-17",273.8199,275.5308,271.1607,275.0127,984200.0],["2025-06-18",275.0127,277.5253,272.0407,272.3046,731900.0],["2025-06-20",273.204,273.8199,269.3325,272.549,1518700.0],["2025-06-23",273.8199,277.0462,273.3898,276.0099,1205600.0],["2025-06-24",274.2599,275.6677,272.0113,274.7682,1127300.0],["2025-06-25",277.2124,280.8297,274.8465,279.5197,2205900.0],["2025-06-26",281.0643,286.3632,279.9596,284.8772,1857700.0],["2025-06-27",283.352,285.0825,282.1691,284.2417,2268300.0],["2025-06-30",285.0531,286.588,284.1536,285.1411,1184100.0],["2025-07-01",285.1118,287.8198,282.9316,287.8003,1468700.0],["2025-07-02",287.5461,287.7514,283.8115,287.3506,1086600.0],["2025-07-03",287.9893,290.3084,287.272,289.65,646600.0],["2025-07-07",289.8957,292.5587,288.6281,289.5419,978700.0],["2025-07-08",291.7234,296.3223,290.3772,291.5072,1427200.0],["2025-07-09",292.7651,294.7992,291.694,294.7599,1134400.0],["2025-07-10",294.7304,298.946,293.7379,298.1206,1362800.0],["2025-07-11",297.6489,298.1108,295.9882,296.9611,952500.0],["2025-07-14",296.8628,300.4298,296.2142,299.5651,1147100.0],["2025-07-15",299.1229,300.0368,295.5067,295.6345,1146900.0],["2025-07-16",295.9194,296.7645,292.7258,294.7992,1142900.0],["2025-07-17",294.7992,296.3125,293.335,294.8876,1227400.0],["2025-07-18",295.3888,296.283,292.6079,293.7969,1636200.0],["2025-07-21",293.7871,294.7992,291.8119,291.9003,1065800.0],["2025-07-22",290.0627,293.7281,288.8541,292.4408,1597400.0],["2025-07-23",304.6258,313.2438,303.2796,311.4455,2415400.0],["2025-07-24",313.4698,316.9091,308.5565,308.7923,1641400.0],["2025-07-25",308.5958,309.5195,305.6085,308.5761,1218100.0],["2025-07-28",308.2322,308.2322,305.6871,307.6721,1153600.0],["2025-07-29",310.5218,311.4652,307.9964,309.2444,1140800.0],["2025-07-30",309.6374,309.9027,305.0877,306.768,1518000.0],["2025-07-31",305.9524,307.8785,304.9206,306.2079,1647900.0],["2025-08-01",304.2819,305.9524,300.7247,305.353,891100.0],["2025-08-04",305.6379,307.7703,304.9501,307.3576,852300.0],["2025-08-05",306.7877,309.2149,306.5715,308.3206,1017700.0],["2025-08-06",309.5196,311.5045,307.5739,309.5294,893400.0],["2025-08-07",308.5565,309.2444,304.3605,307.3085,954400.0],["2025-08-08",307.5542,310.3351,307.397,308.6843,1157300.0],["2025-08-11",308.5467,309.6374,307.7704,309.4704,1004600.0],["2025-08-12",309.0282,309.8929,306.7975,308.5663,1034400.0],["2025-08-13",309.2935,312.2219,308.4779,311.986,813500.0],["2025-08-14",314.0889,315.4352,310.3646,310.3646,843100.0],["2025-08-15",310.4825,310.4825,307.8785,308.2519,900500.0],["2025-08-18",308.3108,310.6397,307.7212,308.1438,818300.0],["2025-08-19",307.2593,310.9836,307.2397,310.9149,748400.0],["2025-08-20",311.8975,313.116,310.9542,311.9761,798900.0],["2025-08-21",311.3767,312.5854,310.3646,311.0426,717500.0],["2025-08-22",312.7033,315.3172,312.1039,314.0692,917200.0],["2025-08-25",314.2952,316.6143,314.2854,314.3444,804100.0],["2025-08-26",313.4698,317.2531,313.4698,316.5947,952100.0],["2025-08-27",317.2138,320.1716,317.2138,319.8178,846900.0],["2025-08-28",319.8768,320.3681,317.5282,319.2774,801100.0],["2025-08-29",319.5132,320.3485,318.0982,318.9433,670200.0],["2025-09-02",318.7566,319.2479,316.4374,318.7664,874200.0],["2025-09-03",318.5403,318.8155,315.5924,317.2137,658000.0],["2025-09-04",317.6658,318.1473,315.3467,316.8502,943800.0],["2025-09-05",318.3831,318.5895,314.8062,317.2629,860900.0],["2025-09-08",316.9091,317.5381,314.1872,317.1253,810300.0],["2025-09-09",316.3195,316.8109,313.2831,315.7594,789700.0],["2025-09-10",315.2189,318.1571,315.0912,317.4496,709100.0],["2025-09-11",317.3317,324.2791,316.5259,323.9057,834100.0],["2025-09-12",324.2791,324.456,320.1225,320.4959,578800.0],["2025-09-15",320.8398,322.5791,320.034,321.3115,694800.0],["2025-09-16",322.1664,323.7485,320.3091,320.7415,1350700.0],["2025-09-17",321.1149,322.7756,318.9138,319.6409,1343800.0],["2025-09-18",318.3537,319.7785,316.8895,318.9433,1096300.0],["2025-09-19",319.7195,320.0635,316.3392,318.4617,2654500.0],["2025-09-22",317.4005,318.6583,315.3467,317.0664,1354900.0],["2025-09-23",317.0172,320.0929,315.553,317.597,1250600.0],["2025-09-24",316.2901,319.808,315.6907,318.0097,1452400.0],["2025-09-25",319.6802,322.8248,316.9091,318.8057,1014000.0],["2025-09-26",320.771,324.8982,320.5548,324.6132,1043600.0],["2025-09-29",329.1924,331.6687,325.586,326.4115,1693100.0],["2025-09-30",326.3722,335.1081,326.3722,335.0884,1622800.0],["2025-10-01",332.0421,335.2751,330.4797,334.8427,1162500.0],["2025-10-02",333.6734,335.7566,332.2092,335.1375,942900.0],["2025-10-03",336.0416,339.2353,335.3341,337.663,710200.0],["2025-10-06",338.5474,341.348,337.437,340.4931,885900.0],["2025-10-07",338.5867,341.348,336.9064,337.4763,740600.0],["2025-10-08",339.2353,341.2202,337.4763,340.4341,773900.0],["2025-10-09",340.2769,341.2989,336.2971,336.8278,798300.0],["2025-10-10",336.4231,337.5482,328.468,328.6062,927300.0],["2025-10-13",328.7641,332.4159,327.9153,330.0373,839200.0],["2025-10-14",329.2872,334.3701,328.6654,331.1328,862600.0],["2025-10-15",331.5572,335.5644,323.0692,327.7179,1018300.0],["2025-10-16",328.1127,329.0405,325.2208,326.2868,787800.0],["2025-10-17",324.6385,327.8363,323.9377,326.8395,916700.0],["2025-10-20",328.6654,333.5411,327.4416,332.8009,823600.0],["2025-10-21",333.5115,337.3212,333.5115,336.2553,946500.0],["2025-10-22",336.7981,337.8246,333.6891,333.8372,1171900.0],["2025-10-23",335.14,338.2391,334.834,337.0547,1198900.0],["2025-10-24",352.353,355.8074,339.0484,346.204,2098000.0],["2025-10-27",349.1749,351.2081,341.8219,349.165,1674900.0],["2025-10-28",347.4477,348.0596,342.0884,342.1673,926600.0],["2025-10-29",340.7658,341.5751,335.3572,339.009,1712200.0],["2025-10-30",339.6209,344.7039,339.384,340.1736,1303800.0],["2025-10-31",340.0749,340.9336,336.9067,340.4105,1520300.0],["2025-11-03",339.5222,339.5715,335.0216,337.4199,1352400.0],["2025-11-04",336.354,340.7362,334.5873,338.9991,1254500.0],["2025-11-05",337.9233,342.0291,336.6106,338.4464,1088700.0],["2025-11-06",338.6438,339.8084,335.3177,335.8704,899000.0],["2025-11-07",337.3607,342.6312,334.4096,341.8317,1209000.0],["2025-11-10",341.4073,345.4244,339.8578,344.9407,923900.0],["2025-11-11",344.9111,348.8886,343.5589,347.8326,670600.0],["2025-11-12",347.3194,349.1354,344.8322,344.9013,941400.0],["2025-11-13",345.0296,345.4441,338.2885,339.5814,975500.0],["2025-11-14",337.3804,341.0915,334.686,339.769,1081500.0],["2025-11-17",341.1705,342.2561,336.7981,337.3311,909100.0],["2025-11-18",339.0978,340.4105,336.1073,336.8475,1208700.0],["2025-11-19",334.8537,338.9103,331.9126,338.5944,1253500.0],["2025-11-20",342.6114,344.921,334.5182,335.0215,892300.0],["2025-11-21",334.5971,337.7555,331.0835,335.9098,1358300.0],["2025-11-24",332.8008,335.5051,329.9978,333.7286,1476500.0],["2025-11-25",334.38,338.5944,334.38,336.6303,1498700.0],["2025-11-26",336.6994,337.8443,334.38,335.6137,693400.0],["2025-11-28",336.0381,337.637,335.1795,337.183,361400.0],["2025-12-01",335.2091,335.8802,327.7573,328.0534,1193600.0],["2025-12-02",329.9879,333.018,328.5666,331.4289,980200.0],["2025-12-03",332.3666,334.0741,329.1885,333.6793,985200.0],["2025-12-04",333.7878,338.3674,333.7878,337.2521,1412700.0],["2025-12-05",336.5712,337.0548,329.6425,332.9193,1317800.0],["2025-12-08",333.5509,334.6366,329.9978,331.6362,1435600.0],["2025-12-09",331.5967,334.7353,329.2773,329.9188,1033800.0],["2025-12-10",329.3957,340.45,329.1885,337.7752,1654500.0],["2025-12-11",337.9036,340.0453,335.6927,337.035,1326100.0],["2025-12-12",336.4231,337.4989,332.3468,333.0969,1226900.0],["2025-12-15",333.9161,336.7784,332.9785,336.2553,1382500.0],["2025-12-16",337.943,338.0614,330.363,333.0969,966300.0],["2025-12-17",332.031,335.1104,328.7147,332.031,1003700.0],["2025-12-18",332.8304,335.9987,332.0606,332.9489,992700.0],["2025-12-19",333.472,336.9758,332.6133,334.9426,2663400.0],["2025-12-22",334.459,341.1705,333.0476,340.6967,1197900.0],["2025-12-23",341.1705,342.9174,338.7128,339.3643,1246800.0],["2025-12-24",339.0583,341.7626,339.0386,340.8941,314000.0],["2025-12-26",340.3809,341.5653,336.9857,337.7457,464500.0],["2025-12-29",337.489,339.2557,335.9197,336.048,783200.0],["2025-12-30",335.9493,336.5612,334.7945,335.0511,662500.0],["2025-12-31",335.6434,336.5514,332.1001,332.2778,522900.0],["2026-01-02",332.1593,338.9991,329.9287,338.93,972200.0],["2026-01-05",343.3912,351.6818,341.5258,350.9317,1912200.0],["2026-01-06",353.2314,357.2286,352.3233,356.0146,1387400.0],["2026-01-07",357.2879,358.2749,340.8448,341.1409,2049800.0],["2026-01-08",352.126,362.8742,346.056,346.8654,2630200.0],["2026-01-09",348.3458,352.1062,347.0726,349.2835,2019700.0],["2026-01-12",351.7115,356.3996,349.6783,356.2417,1548100.0],["2026-01-13",360.3574,361.3641,355.304,358.571,1247400.0],["2026-01-14",357.1694,361.2457,354.9882,361.2358,1167200.0],["2026-01-15",360.5153,363.9796,355.4422,363.8908,1503500.0],["2026-01-16",363.9701,366.3783,362.1367,364.0791,1904200.0],["2026-01-20",362.9592,365.6845,355.2987,355.9429,1704000.0],["2026-01-21",356.9438,363.7124,356.5177,361.5025,1076200.0],["2026-01-22",361.5322,363.6926,359.3718,362.543,869600.0],["2026-01-23",363.2962,365.6845,358.5096,360.006,1181600.0],["2026-01-26",360.0457,361.3935,356.7654,360.2736,1485500.0],["2026-01-27",361.225,364.6638,358.8466,363.3259,1389800.0],["2026-01-28",348.6292,356.4384,340.7109,353.4752,2327000.0],["2026-01-29",350.7797,355.8537,343.4462,346.8057,1766900.0],["2026-01-30",344.13,350.1058,344.0408,347.9355,2058300.0],["2026-02-02",346.1517,347.3706,340.929,343.2579,1571400.0],["2026-02-03",345.9435,352.6031,343.8624,352.1176,1899200.0],["2026-02-04",352.3653,354.0203,343.6939,350.1949,1647300.0],["2026-02-05",347.4499,353.4257,344.6849,348.8868,1215500.0],["2026-02-06",351.3644,358.4006,350.8391,356.8348,1095800.0],["2026-02-09",357.1618,360.1051,356.369,356.8645,807400.0],["2026-02-10",358.242,358.2519,353.0788,355.6059,694200.0],["2026-02-11",357.8456,358.1726,342.0191,343.2281,1952500.0],["2026-02-12",345.5867,349.3724,337.3018,337.6884,2063500.0],["2026-02-13",338.8974,346.3003,338.5902,344.5165,1533600.0],["2026-02-17",343.8525,346.8552,337.0343,339.4424,1699800.0],["2026-02-18",341.7614,346.4093,340.592,346.3498,1232200.0],["2026-02-19",344.9921,353.1878,344.9921,351.1562,918400.0],["2026-02-20",351.0274,351.4635,345.557,348.2625,894600.0],["2026-02-23",349.1842,350.8193,345.1606,345.8445,858900.0],["2026-02-24",344.8534,349.8679,342.8912,348.0246,682100.0],["2026-02-25",348.8769,349.7292,334.2892,340.0569,1281900.0],["2026-02-26",341.3849,347.5985,338.6992,347.5688,1005800.0],["2026-02-27",347.9652,354.5753,345.7453,353.8419,1201700.0],["2026-03-02",359.1736,362.7809,355.933,361.5025,1508300.0],["2026-03-03",359.8276,363.207,354.9915,361.4232,1850300.0],["2026-03-04",362.7115,363.4548,356.0519,362.8304,1263000.0],["2026-03-05",361.2349,362.8205,351.3545,357.4591,1438800.0],["2026-03-06",356.9834,361.1259,351.3346,360.224,1161800.0],["2026-03-09",359.2727,360.7295,352.3851,358.7276,1444600.0],["2026-03-10",356.6068,358.1132,351.5031,352.395,973200.0],["2026-03-11",349.7391,352.8014,348.0247,350.6707,991800.0],["2026-03-12",346.4291,354.3374,345.8642,352.0383,1227500.0],["2026-03-13",354.2482,356.587,347.2616,348.3616,985400.0],["2026-03-16",349.8778,354.0203,348.2526,351.1761,1185600.0],["2026-03-17",351.5725,353.5843,349.1148,353.0887,1017500.0],["2026-03-18",353.9707,355.378,350.1851,350.1851,1381900.0],["2026-03-19",346.8553,348.8472,340.5028,346.4886,1029800.0],["2026-03-20",345.8741,348.8868,339.9974,342.6732,2893900.0],["2026-03-23",347.4003,348.3318,339.7398,344.2489,1109000.0],["2026-03-24",341.147,345.2895,340.6911,343.1191,1145000.0],["2026-03-25",346.4192,350.9184,344.6255,349.3328,1702600.0],["2026-03-26",348.7877,353.2176,348.5697,352.0878,1446600.0],["2026-03-27",350.5418,352.4743,342.5741,343.6444,1505600.0],["2026-03-30",347.549,349.085,334.7748,337.728,1561500.0],["2026-03-31",341.5335,345.5768,337.1334,340.1362,1806600.0],["2026-04-01",343.6939,349.858,341.9993,347.3805,1118000.0],["2026-04-02",344.3777,349.7292,343.9318,345.9534,1102800.0],["2026-04-06",345.2795,348.6787,343.0795,348.2328,768900.0],["2026-04-07",346.33,347.8165,342.8218,345.2993,675000.0],["2026-04-08",343.7434,347.1922,339.9181,346.8751,1462200.0],["2026-04-09",345.0417,347.2814,340.4335,340.8101,1399900.0],["2026-04-10",340.8101,341.4771,331.3019,333.6814,1695100.0],["2026-04-13",335.1151,339.8841,334.7766,339.2668,1622600.0],["2026-04-14",339.1573,339.1573,336.1705,338.3907,1154100.0],["2026-04-15",339.0478,340.3919,335.6129,337.3951,1305200.0],["2026-04-16",338.5102,339.8045,330.4656,333.4525,1540100.0],["2026-04-17",333.3429,337.1063,332.5564,334.8164,1309700.0],["2026-04-20",333.9801,335.603,329.8583,330.6846,1026700.0],["2026-04-21",329.022,329.5994,322.5504,324.0936,1636200.0],["2026-04-22",326.0152,327.3393,316.2581,319.3346,1578000.0],["2026-04-23",319.9419,321.5349,314.1574,317.3134,1632800.0],["2026-04-24",315.2525,315.7006,309.2489,311.8376,1300900.0],["2026-04-27",312.0566,317.4329,310.6627,311.1606,1411900.0],["2026-04-28",312.5644,313.3708,305.4258,312.3055,2169700.0],["2026-04-29",336.5986,348.0781,332.4469,337.2458,3587700.0],["2026-04-30",338.6695,343.7372,337.0765,342.7913,2029800.0],["2026-05-01",343.9662,345.5193,340.0335,344.3246,1480900.0],["2026-05-04",342.6321,352.0207,341.5369,347.5504,1640400.0],["2026-05-05",349.5516,349.8702,342.871,347.63,1162900.0],["2026-05-06",348.1776,348.5161,342.5624,345.7483,1566600.0],["2026-05-07",345.7284,347.4707,342.7714,346.2362,1361300.0],["2026-05-08",346.1267,347.3214,342.5026,345.0116,1558400.0],["2026-05-11",343.7272,347.0824,340.3122,342.5225,1895600.0],["2026-05-12",342.0446,346.4851,341.2481,344.9419,1089600.0],["2026-05-13",342.4329,342.4329,338.4903,339.8642,898300.0],["2026-05-14",339.3763,342.4827,337.6838,339.1274,960400.0],["2026-05-15",338.3907,340.4118,331.8296,333.0343,1236400.0],["2026-05-18",333.5918,341.955,332.5464,341.6065,984800.0],["2026-05-19",341.5866,341.7161,337.634,338.6496,748100.0],["2026-05-20",339.7049,341.3776,335.9813,338.2613,780200.0],["2026-05-21",336.5189,338.4803,333.1936,337.2258,612000.0],["2026-05-22",339.6452,342.9606,337.0267,341.3875,689300.0],["2026-05-26",343.5281,343.7571,339.8244,343.1299,1270000.0],["2026-05-27",342.8511,343.3887,340.2127,341.1884,752600.0],["2026-05-28",344.3744,349.8204,340.9992,347.4309,1097900.0],["2026-05-29",347.0327,347.9884,343.9363,345.3003,1245300.0],["2026-06-01",341.8455,342.8112,336.6882,337.7137,854600.0],["2026-06-02",334.9061,338.7989,334.3087,336.1306,961400.0],["2026-06-03",334.239,340.4715,333.552,335.5631,878900.0],["2026-06-04",338.8885,342.3931,338.6296,340.0036,1394700.0],["2026-06-05",341.6364,345.7981,341.2481,344.922,1192100.0],["2026-06-08",343.8268,345.6687,337.7834,339.3664,876200.0],["2026-06-09",339.3764,345.2306,339.3764,344.1653,1423200.0],["2026-06-10",347.4707,347.4707,339.5058,339.5755,761400.0],["2026-06-11",347.2816,362.2357,344.673,357.2875,1708900.0],["2026-06-12",359.2688,361.8076,354.5894,358.6416,988100.0],["2026-06-15",359.0199,360.9116,355.6447,357.9546,1585800.0],["2026-06-16",359.5675,363.8188,357.6758,362.5145,1127700.0],["2026-06-17",359.7567,365.1927,359.6173,361.2401,1340600.0],["2026-06-18",363.6595,365.3919,347.3015,348.4763,4242200.0],["2026-06-22",345.5591,346.6543,339.3166,341.8554,1674200.0],["2026-06-23",344.4839,349.2429,342.9307,348.8049,1354200.0],["2026-06-24",349.1434,350.4178,342.413,342.8112,1696300.0],["2026-06-25",341.3676,350.6069,340.4417,343.1896,1219300.0],["2026-06-26",344.9717,349.0438,342.8411,345.1908,1783300.0],["2026-06-29",345.599,349.6711,345.1609,346.5448,1289200.0],["2026-06-30",347.5703,353.0263,345.0414,352.6878,1049900.0],["2026-07-01",354.5894,363.4604,353.4444,361.27,1285300.0],["2026-07-02",365.31,373.6,364.96,373.54,1293200.0],["2026-07-06",372.91,377.27,369.33,376.88,1273857.206271],["2026-07-07",380,380.71,373.5601,374.64,736920.429927],["2026-07-08",372.92,374.98,371.3,374.31,1097591.412345],["2026-07-09",371.35,374.65,369.3,374.6,758610.570202],["2026-07-10",374.145,375.975,370.855,375.06,1008569.579974],["2026-07-13",375.84,377.53,369.68,372.78,975808.045895],["2026-07-14",371.76,376.805,369.14,369.5,1387258.604585],["2026-07-15",370.58,372.5,364.49,365.63,1198899.520424],["2026-07-16",366.75,370,364,368.82,709912.252031],["2026-07-17",370.58,376.59,366.52,368.58,1279043.20959],["2026-07-20",369.99,373.92,369.48,370.6,703265.609395],["2026-07-21",368.94,373.69,361.241,367.73,1036885.758603],["2026-07-22",371.1,375.23,370.005,373.16,955895.739022],["2026-07-23",378.37,387.69,376.47,381.79,1685387.995736],["2026-07-24",383.97,388.115,382.14,386.75,1498746.372426],["2026-07-27",389.1,392.57,386.4663,389.14,1194198.604395],["2026-07-28",393,395.43,389.25,393.19,1700025.938012],["2026-07-29",398.8,400,380.96,380.96,1933547.347819],["2026-07-30",376.85,383.48,374.04,382.2,1199845.598341],["2026-07-31",382.38,384.67,376.82,383.42,1523867.257369]]}