{"t":"JNJ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.0597,0.06,0.0597,0.06,0.0],["1962-01-03",0.0594,0.0594,0.0591,0.0591,345600.0],["1962-01-04",0.0591,0.0594,0.0584,0.0584,216000.0],["1962-01-05",0.058,0.058,0.0575,0.0575,129600.0],["1962-01-08",0.057,0.057,0.0566,0.0566,172800.0],["1962-01-09",0.0572,0.0572,0.0572,0.0572,43200.0],["1962-01-10",0.0577,0.0584,0.0577,0.0584,172800.0],["1962-01-11",0.0584,0.0584,0.0581,0.0581,172800.0],["1962-01-12",0.0581,0.0584,0.0575,0.0575,259200.0],["1962-01-15",0.0575,0.058,0.0575,0.0575,129600.0],["1962-01-16",0.0575,0.058,0.0572,0.0572,345600.0],["1962-01-17",0.0572,0.0578,0.0572,0.0575,259200.0],["1962-01-18",0.0572,0.0572,0.057,0.057,172800.0],["1962-01-19",0.0574,0.0577,0.0574,0.0577,129600.0],["1962-01-22",0.0572,0.0572,0.057,0.057,172800.0],["1962-01-23",0.057,0.0572,0.0566,0.0566,259200.0],["1962-01-24",0.0566,0.0566,0.0563,0.0564,302400.0],["1962-01-25",0.0564,0.0566,0.0561,0.0563,129600.0],["1962-01-26",0.0563,0.0566,0.0561,0.0561,561600.0],["1962-01-29",0.0563,0.0569,0.0563,0.0569,216000.0],["1962-01-30",0.0569,0.0577,0.0566,0.0566,734400.0],["1962-01-31",0.057,0.0578,0.057,0.0578,345600.0],["1962-02-01",0.0578,0.0583,0.0577,0.0583,388800.0],["1962-02-02",0.0584,0.0612,0.0584,0.0611,2160000.0],["1962-02-05",0.0628,0.0647,0.0628,0.0637,1944000.0],["1962-02-06",0.0643,0.0667,0.0643,0.0665,2289600.0],["1962-02-07",0.0671,0.0696,0.0671,0.0671,3369600.0],["1962-02-08",0.0671,0.0681,0.0661,0.0664,1382400.0],["1962-02-09",0.0664,0.0664,0.065,0.0662,777600.0],["1962-02-12",0.0656,0.0656,0.0653,0.0656,216000.0],["1962-02-13",0.0657,0.0657,0.065,0.0651,734400.0],["1962-02-14",0.0648,0.0648,0.0629,0.0633,1080000.0],["1962-02-15",0.0633,0.0633,0.0626,0.0633,302400.0],["1962-02-16",0.0633,0.0633,0.0628,0.0629,172800.0],["1962-02-19",0.0625,0.0625,0.0625,0.0625,43200.0],["1962-02-20",0.0619,0.0619,0.0614,0.0614,86400.0],["1962-02-21",0.0614,0.0617,0.0598,0.0598,604800.0],["1962-02-23",0.0595,0.0595,0.0592,0.0592,432000.0],["1962-02-26",0.0595,0.0605,0.0595,0.0605,259200.0],["1962-02-27",0.0605,0.0612,0.0601,0.0612,302400.0],["1962-02-28",0.0612,0.062,0.0605,0.0605,475200.0],["1962-03-01",0.0605,0.0611,0.0605,0.0606,259200.0],["1962-03-02",0.0603,0.0603,0.0601,0.0603,345600.0],["1962-03-05",0.0605,0.0608,0.0605,0.0605,216000.0],["1962-03-06",0.0609,0.0612,0.0609,0.0612,86400.0],["1962-03-07",0.0612,0.0617,0.0611,0.0614,475200.0],["1962-03-08",0.0617,0.062,0.0617,0.0617,172800.0],["1962-03-09",0.0614,0.0614,0.0614,0.0614,43200.0],["1962-03-12",0.0619,0.0622,0.0619,0.062,129600.0],["1962-03-13",0.0623,0.064,0.0623,0.064,345600.0],["1962-03-14",0.0648,0.0657,0.0648,0.0651,864000.0],["1962-03-15",0.0651,0.0659,0.0648,0.0656,518400.0],["1962-03-16",0.0654,0.0654,0.064,0.064,345600.0],["1962-03-19",0.064,0.0642,0.0639,0.0639,86400.0],["1962-03-20",0.0639,0.0642,0.0636,0.0639,388800.0],["1962-03-21",0.0639,0.0639,0.0636,0.0636,86400.0],["1962-03-22",0.0634,0.0634,0.0634,0.0634,129600.0],["1962-03-23",0.0634,0.0636,0.0628,0.0628,259200.0],["1962-03-26",0.0628,0.0629,0.0622,0.0629,259200.0],["1962-03-27",0.0625,0.0625,0.062,0.062,86400.0],["1962-03-28",0.0617,0.0617,0.0617,0.0617,43200.0],["1962-03-29",0.0617,0.0617,0.0617,0.0617,43200.0],["1962-03-30",0.0617,0.062,0.0603,0.0603,432000.0],["1962-04-02",0.06,0.06,0.06,0.06,43200.0],["1962-04-03",0.06,0.0603,0.0598,0.0603,86400.0],["1962-04-04",0.0601,0.0601,0.0601,0.0601,172800.0],["1962-04-05",0.0605,0.0605,0.0605,0.0605,86400.0],["1962-04-06",0.0605,0.0609,0.06,0.06,216000.0],["1962-04-09",0.0598,0.0598,0.0598,0.0598,86400.0],["1962-04-10",0.0598,0.0599,0.0592,0.0592,345600.0],["1962-04-11",0.0595,0.0601,0.0595,0.0595,216000.0],["1962-04-12",0.0589,0.0589,0.058,0.058,302400.0],["1962-04-13",0.058,0.0594,0.058,0.059,259200.0],["1962-04-16",0.0589,0.0589,0.0589,0.0589,43200.0],["1962-04-17",0.0589,0.0589,0.0586,0.0589,0.0],["1962-04-18",0.0586,0.0586,0.0586,0.0586,43200.0],["1962-04-19",0.0586,0.0589,0.0586,0.0589,172800.0],["1962-04-23",0.0587,0.0587,0.0586,0.0587,86400.0],["1962-04-24",0.0583,0.0583,0.058,0.058,129600.0],["1962-04-25",0.058,0.0583,0.0578,0.0578,388800.0],["1962-04-26",0.0576,0.0576,0.0567,0.0567,302400.0],["1962-04-27",0.0567,0.057,0.0558,0.0558,172800.0],["1962-04-30",0.0558,0.0561,0.0536,0.0536,432000.0],["1962-05-01",0.0538,0.0558,0.0538,0.0558,475200.0],["1962-05-02",0.0559,0.0566,0.0559,0.0562,475200.0],["1962-05-03",0.0566,0.0566,0.0566,0.0566,129600.0],["1962-05-04",0.0569,0.0572,0.0569,0.0572,345600.0],["1962-05-07",0.0572,0.0575,0.057,0.0573,129600.0],["1962-05-08",0.0573,0.0576,0.0569,0.0569,259200.0],["1962-05-09",0.0566,0.0566,0.0566,0.0566,43200.0],["1962-05-10",0.0556,0.0556,0.0548,0.0553,259200.0],["1962-05-11",0.0553,0.0556,0.0548,0.0548,259200.0],["1962-05-14",0.0548,0.0552,0.0544,0.0552,518400.0],["1962-05-15",0.0559,0.0567,0.0559,0.0559,302400.0],["1962-05-16",0.0558,0.0558,0.0558,0.0558,43200.0],["1962-05-17",0.0561,0.0567,0.0561,0.0561,216000.0],["1962-05-18",0.0559,0.0559,0.0552,0.0552,259200.0],["1962-05-21",0.0548,0.0548,0.0545,0.0545,259200.0],["1962-05-22",0.0547,0.0553,0.0541,0.0541,432000.0],["1962-05-23",0.0539,0.0539,0.0525,0.0525,950400.0],["1962-05-24",0.0525,0.0526,0.0514,0.052,1252800.0],["1962-05-25",0.0519,0.0519,0.0481,0.0487,907200.0],["1962-05-28",0.0483,0.0483,0.0445,0.0445,734400.0],["1962-05-29",0.0445,0.047,0.0431,0.0469,1728000.0],["1962-05-31",0.0494,0.05,0.0494,0.0494,1209600.0],["1962-06-01",0.0494,0.05,0.0487,0.05,648000.0],["1962-06-04",0.0494,0.0494,0.0475,0.0481,388800.0],["1962-06-05",0.0478,0.0478,0.0469,0.047,777600.0],["1962-06-06",0.047,0.0477,0.0469,0.0477,388800.0],["1962-06-07",0.0477,0.0481,0.0472,0.0478,259200.0],["1962-06-08",0.0478,0.0484,0.0478,0.048,259200.0],["1962-06-11",0.048,0.0481,0.0477,0.0477,172800.0],["1962-06-12",0.0469,0.0469,0.0447,0.0447,432000.0],["1962-06-13",0.0447,0.0453,0.0431,0.0431,864000.0],["1962-06-14",0.043,0.043,0.0408,0.0411,1036800.0],["1962-06-15",0.0411,0.0456,0.0411,0.0456,1468800.0],["1962-06-18",0.0456,0.0462,0.0445,0.0447,734400.0],["1962-06-19",0.0441,0.0441,0.0437,0.0437,172800.0],["1962-06-20",0.0437,0.0456,0.0434,0.045,388800.0],["1962-06-21",0.0441,0.0441,0.0428,0.0431,604800.0],["1962-06-22",0.0433,0.0441,0.0433,0.0434,950400.0],["1962-06-25",0.0434,0.0447,0.043,0.0447,1382400.0],["1962-06-26",0.0447,0.0459,0.0445,0.0445,734400.0],["1962-06-27",0.0445,0.0447,0.0437,0.0437,648000.0],["1962-06-28",0.0437,0.0459,0.0437,0.0459,864000.0],["1962-06-29",0.047,0.0492,0.047,0.0485,734400.0],["1962-07-02",0.0485,0.0492,0.0477,0.0492,7387200.0],["1962-07-03",0.0491,0.0491,0.0481,0.0491,604800.0],["1962-07-05",0.0491,0.0492,0.0484,0.0492,259200.0],["1962-07-06",0.0487,0.0487,0.0472,0.0472,302400.0],["1962-07-09",0.0478,0.0478,0.0478,0.0478,43200.0],["1962-07-10",0.0481,0.0497,0.0481,0.0481,993600.0],["1962-07-11",0.0475,0.0475,0.0466,0.047,820800.0],["1962-07-12",0.0475,0.0489,0.0475,0.0483,561600.0],["1962-07-13",0.0483,0.0489,0.0475,0.0489,432000.0],["1962-07-16",0.0483,0.0483,0.048,0.048,259200.0],["1962-07-17",0.048,0.048,0.048,0.048,129600.0],["1962-07-18",0.0473,0.0473,0.047,0.047,172800.0],["1962-07-19",0.0469,0.0469,0.0466,0.0466,86400.0],["1962-07-20",0.0466,0.0467,0.0466,0.0466,216000.0],["1962-07-23",0.0466,0.0467,0.0461,0.0461,172800.0],["1962-07-24",0.0459,0.0459,0.0441,0.0441,561600.0],["1962-07-25",0.0444,0.0466,0.0444,0.0444,172800.0],["1962-07-26",0.0448,0.0458,0.0448,0.0458,345600.0],["1962-07-27",0.0458,0.0459,0.0456,0.0458,518400.0],["1962-07-30",0.0456,0.0456,0.0453,0.0456,129600.0],["1962-07-31",0.0462,0.0466,0.0462,0.0466,388800.0],["1962-08-01",0.0466,0.047,0.0466,0.0466,518400.0],["1962-08-02",0.0466,0.0469,0.0466,0.0466,86400.0],["1962-08-03",0.0464,0.0464,0.0447,0.0447,475200.0],["1962-08-06",0.0444,0.0444,0.0437,0.0444,388800.0],["1962-08-07",0.0439,0.0439,0.0437,0.0439,129600.0],["1962-08-08",0.0445,0.0459,0.0445,0.0456,604800.0],["1962-08-09",0.0456,0.0461,0.0456,0.0456,259200.0],["1962-08-10",0.0456,0.0469,0.0456,0.0459,1036800.0],["1962-08-13",0.0459,0.0461,0.0456,0.0456,172800.0],["1962-08-14",0.0456,0.0456,0.0452,0.0452,172800.0],["1962-08-15",0.0456,0.0459,0.0456,0.0459,86400.0],["1962-08-16",0.0456,0.0456,0.0455,0.0456,129600.0],["1962-08-17",0.0456,0.0458,0.0456,0.0458,86400.0],["1962-08-20",0.0458,0.0459,0.0455,0.0455,259200.0],["1962-08-21",0.0456,0.0458,0.0452,0.0452,129600.0],["1962-08-22",0.0452,0.0459,0.045,0.0459,302400.0],["1962-08-23",0.0458,0.0458,0.0453,0.0458,216000.0],["1962-08-24",0.0456,0.0456,0.0453,0.0453,129600.0],["1962-08-27",0.0452,0.0452,0.0442,0.0442,518400.0],["1962-08-28",0.0441,0.0441,0.0439,0.0441,172800.0],["1962-08-29",0.044,0.044,0.044,0.044,43200.0],["1962-08-30",0.044,0.0444,0.044,0.044,259200.0],["1962-08-31",0.0442,0.0444,0.0442,0.0444,86400.0],["1962-09-04",0.0444,0.0452,0.0444,0.0445,432000.0],["1962-09-05",0.0444,0.0444,0.0439,0.0439,388800.0],["1962-09-06",0.044,0.0444,0.044,0.0444,129600.0],["1962-09-07",0.0444,0.0444,0.0442,0.0444,172800.0],["1962-09-10",0.0444,0.0445,0.0434,0.0445,518400.0],["1962-09-11",0.0441,0.0441,0.0439,0.0439,216000.0],["1962-09-12",0.0439,0.0447,0.0439,0.0447,604800.0],["1962-09-13",0.0442,0.0442,0.0442,0.0442,43200.0],["1962-09-14",0.0442,0.0445,0.0442,0.0442,216000.0],["1962-09-17",0.0441,0.0441,0.0439,0.044,475200.0],["1962-09-18",0.044,0.0442,0.0439,0.0442,129600.0],["1962-09-19",0.0442,0.045,0.0439,0.045,388800.0],["1962-09-20",0.045,0.045,0.0445,0.045,172800.0],["1962-09-21",0.0448,0.0448,0.0445,0.0445,432000.0],["1962-09-24",0.0444,0.0444,0.0439,0.044,388800.0],["1962-09-25",0.044,0.0441,0.0436,0.0441,216000.0],["1962-09-26",0.0436,0.0436,0.0434,0.0434,129600.0],["1962-09-27",0.0433,0.0433,0.0426,0.0426,302400.0],["1962-09-28",0.0426,0.0431,0.0426,0.0431,0.0],["1962-10-01",0.0426,0.0426,0.0426,0.0426,259200.0],["1962-10-02",0.0428,0.0428,0.0428,0.0428,129600.0],["1962-10-03",0.043,0.043,0.043,0.043,43200.0],["1962-10-04",0.043,0.0433,0.043,0.0431,129600.0],["1962-10-05",0.0431,0.0435,0.0428,0.0428,172800.0],["1962-10-08",0.043,0.043,0.043,0.043,43200.0],["1962-10-09",0.043,0.0435,0.0428,0.0435,216000.0],["1962-10-10",0.0435,0.0436,0.0433,0.0433,129600.0],["1962-10-11",0.0431,0.0431,0.0426,0.0426,345600.0],["1962-10-12",0.0427,0.043,0.0427,0.043,129600.0],["1962-10-15",0.043,0.043,0.043,0.043,0.0],["1962-10-16",0.043,0.0433,0.043,0.0431,475200.0],["1962-10-17",0.0431,0.0431,0.043,0.043,216000.0],["1962-10-18",0.0428,0.0428,0.0428,0.0428,129600.0],["1962-10-19",0.0426,0.0426,0.0412,0.0414,777600.0],["1962-10-22",0.0408,0.0408,0.0401,0.0406,388800.0],["1962-10-23",0.0403,0.0403,0.0386,0.0386,604800.0],["1962-10-24",0.0386,0.0401,0.0386,0.0401,259200.0],["1962-10-25",0.0398,0.0398,0.0397,0.0398,86400.0],["1962-10-26",0.0401,0.0401,0.0401,0.0401,172800.0],["1962-10-29",0.0411,0.0414,0.0411,0.0414,302400.0],["1962-10-30",0.0419,0.0427,0.0419,0.0427,216000.0],["1962-10-31",0.0427,0.0434,0.0426,0.0426,518400.0],["1962-11-01",0.0426,0.0426,0.042,0.0426,172800.0],["1962-11-02",0.043,0.0433,0.043,0.0433,518400.0],["1962-11-05",0.0433,0.0436,0.043,0.043,216000.0],["1962-11-07",0.043,0.0433,0.0423,0.0423,388800.0],["1962-11-08",0.0423,0.0434,0.0423,0.0434,691200.0],["1962-11-09",0.0437,0.0437,0.0437,0.0437,43200.0],["1962-11-12",0.0439,0.0442,0.0439,0.0442,475200.0],["1962-11-13",0.0445,0.0453,0.0445,0.0445,1209600.0],["1962-11-14",0.0445,0.0445,0.0445,0.0445,691200.0],["1962-11-15",0.0442,0.0442,0.0436,0.0436,388800.0],["1962-11-16",0.0434,0.0434,0.043,0.0434,302400.0],["1962-11-19",0.0434,0.0435,0.0434,0.0435,216000.0],["1962-11-20",0.0436,0.0436,0.0436,0.0436,129600.0],["1962-11-21",0.0437,0.044,0.0433,0.044,475200.0],["1962-11-23",0.044,0.0445,0.0435,0.0442,345600.0],["1962-11-26",0.0444,0.0455,0.0444,0.0453,1252800.0],["1962-11-27",0.0456,0.0459,0.0456,0.0459,691200.0],["1962-11-28",0.0459,0.0477,0.0458,0.0474,907200.0],["1962-11-29",0.0474,0.0475,0.0467,0.0472,561600.0],["1962-11-30",0.0472,0.0472,0.0467,0.0472,864000.0],["1962-12-03",0.047,0.047,0.0464,0.0464,432000.0],["1962-12-04",0.0464,0.0469,0.0464,0.0467,216000.0],["1962-12-05",0.0467,0.0474,0.0467,0.0467,475200.0],["1962-12-06",0.0467,0.047,0.0466,0.0469,388800.0],["1962-12-07",0.0469,0.0475,0.0467,0.0475,388800.0],["1962-12-10",0.0475,0.0477,0.0469,0.0469,302400.0],["1962-12-11",0.0466,0.0466,0.0466,0.0466,302400.0],["1962-12-12",0.0469,0.0472,0.0469,0.047,518400.0],["1962-12-13",0.0467,0.0467,0.0466,0.0466,432000.0],["1962-12-14",0.0466,0.0472,0.0466,0.0472,561600.0],["1962-12-17",0.0472,0.0472,0.0466,0.0466,561600.0],["1962-12-18",0.0466,0.0466,0.0461,0.0464,691200.0],["1962-12-19",0.0464,0.0472,0.0461,0.0472,518400.0],["1962-12-20",0.0471,0.0471,0.0467,0.0471,216000.0],["1962-12-21",0.0471,0.0472,0.0466,0.0466,259200.0],["1962-12-24",0.0466,0.0467,0.0466,0.0467,259200.0],["1962-12-26",0.0467,0.0472,0.0467,0.0467,388800.0],["1962-12-27",0.0467,0.0471,0.0467,0.0469,259200.0],["1962-12-28",0.0469,0.047,0.0466,0.047,604800.0],["1962-12-31",0.0467,0.0467,0.0461,0.0461,216000.0],["1963-01-02",0.0463,0.047,0.0463,0.047,518400.0],["1963-01-03",0.0469,0.0469,0.0464,0.0467,777600.0],["1963-01-04",0.0471,0.0483,0.0471,0.0483,648000.0],["1963-01-07",0.0483,0.0488,0.0483,0.0488,345600.0],["1963-01-08",0.0488,0.0491,0.0485,0.0485,518400.0],["1963-01-09",0.0485,0.0488,0.0485,0.0485,302400.0],["1963-01-10",0.0485,0.0485,0.0481,0.0481,216000.0],["1963-01-11",0.0481,0.0485,0.0478,0.0485,518400.0],["1963-01-14",0.0485,0.0488,0.0485,0.0485,259200.0],["1963-01-15",0.0485,0.0485,0.0483,0.0483,302400.0],["1963-01-16",0.0485,0.0487,0.0485,0.0485,345600.0],["1963-01-17",0.0485,0.0488,0.0485,0.0485,604800.0],["1963-01-18",0.0486,0.0493,0.0486,0.0488,345600.0],["1963-01-21",0.0488,0.0493,0.0488,0.0493,388800.0],["1963-01-22",0.0493,0.0493,0.0489,0.049,561600.0],["1963-01-23",0.0491,0.0494,0.0491,0.0494,432000.0],["1963-01-24",0.0494,0.0508,0.0494,0.0508,1339200.0],["1963-01-25",0.0508,0.0515,0.0499,0.0499,1339200.0],["1963-01-28",0.0502,0.0511,0.0502,0.051,691200.0],["1963-01-29",0.051,0.0513,0.0508,0.051,432000.0],["1963-01-30",0.051,0.0511,0.051,0.051,86400.0],["1963-01-31",0.051,0.0511,0.0507,0.0508,388800.0],["1963-02-01",0.051,0.0515,0.051,0.0511,604800.0],["1963-02-04",0.0515,0.0515,0.0515,0.0515,86400.0],["1963-02-05",0.0513,0.0513,0.051,0.051,216000.0],["1963-02-06",0.0513,0.0516,0.0513,0.0516,518400.0],["1963-02-07",0.0516,0.0518,0.0515,0.0516,259200.0],["1963-02-08",0.0515,0.0515,0.0513,0.0515,259200.0],["1963-02-11",0.0515,0.0515,0.0515,0.0515,43200.0],["1963-02-12",0.0511,0.0511,0.0507,0.051,216000.0],["1963-02-13",0.051,0.0512,0.051,0.051,302400.0],["1963-02-14",0.0511,0.0515,0.0511,0.0511,302400.0],["1963-02-15",0.0511,0.0511,0.0511,0.0511,129600.0],["1963-02-18",0.0511,0.0513,0.0511,0.0513,172800.0],["1963-02-19",0.0512,0.0512,0.051,0.0512,172800.0],["1963-02-20",0.0512,0.0512,0.0512,0.0512,345600.0],["1963-02-21",0.0512,0.0514,0.0512,0.0514,129600.0],["1963-02-25",0.0514,0.0515,0.0514,0.0514,172800.0],["1963-02-26",0.0515,0.0518,0.0515,0.0518,475200.0],["1963-02-27",0.0518,0.0528,0.0517,0.0521,388800.0],["1963-02-28",0.052,0.052,0.0518,0.0518,86400.0],["1963-03-01",0.0514,0.0514,0.0506,0.0506,216000.0],["1963-03-04",0.0506,0.0507,0.0503,0.0507,216000.0],["1963-03-05",0.0507,0.0507,0.0507,0.0507,86400.0],["1963-03-06",0.0503,0.0503,0.0503,0.0503,86400.0],["1963-03-07",0.0503,0.0504,0.0503,0.0503,129600.0],["1963-03-08",0.0503,0.0504,0.0501,0.0501,216000.0],["1963-03-11",0.0501,0.0504,0.0499,0.0499,172800.0],["1963-03-12",0.0503,0.0506,0.0503,0.0503,172800.0],["1963-03-13",0.0507,0.051,0.0507,0.051,259200.0],["1963-03-14",0.051,0.051,0.0506,0.0507,518400.0],["1963-03-15",0.0509,0.0518,0.0509,0.0518,777600.0],["1963-03-18",0.0518,0.052,0.0515,0.052,302400.0],["1963-03-19",0.0518,0.0518,0.0512,0.0512,216000.0],["1963-03-20",0.0515,0.0518,0.0515,0.0517,302400.0],["1963-03-21",0.0517,0.052,0.0514,0.0514,172800.0],["1963-03-22",0.0514,0.0517,0.051,0.051,604800.0],["1963-03-25",0.0509,0.0509,0.0506,0.0506,388800.0],["1963-03-26",0.0507,0.0512,0.0507,0.0512,259200.0],["1963-03-27",0.0515,0.0525,0.0515,0.0521,691200.0],["1963-03-28",0.0521,0.0525,0.0521,0.0521,129600.0],["1963-03-29",0.0521,0.0523,0.052,0.052,129600.0],["1963-04-01",0.0521,0.0523,0.0521,0.0521,129600.0],["1963-04-02",0.0522,0.0525,0.0522,0.0525,604800.0],["1963-04-03",0.0525,0.0525,0.0523,0.0525,777600.0],["1963-04-04",0.0525,0.0525,0.0525,0.0525,345600.0],["1963-04-05",0.0525,0.0525,0.0523,0.0523,345600.0],["1963-04-08",0.0523,0.0525,0.0521,0.0521,216000.0],["1963-04-09",0.0521,0.0523,0.052,0.0523,345600.0],["1963-04-10",0.0519,0.0519,0.0515,0.0517,302400.0],["1963-04-11",0.0517,0.0517,0.0514,0.0515,216000.0],["1963-04-15",0.0514,0.0514,0.0509,0.0509,259200.0],["1963-04-16",0.0512,0.0512,0.0512,0.0512,129600.0],["1963-04-17",0.051,0.051,0.0504,0.0504,691200.0],["1963-04-18",0.0504,0.0504,0.0501,0.0503,604800.0],["1963-04-19",0.0503,0.0506,0.0498,0.0506,777600.0],["1963-04-22",0.0506,0.0506,0.0493,0.0496,648000.0],["1963-04-23",0.0499,0.0509,0.0499,0.0509,2419200.0],["1963-04-24",0.0509,0.0509,0.0506,0.0506,518400.0],["1963-04-25",0.0506,0.0511,0.0504,0.0511,820800.0],["1963-04-26",0.0512,0.0518,0.0512,0.0518,432000.0],["1963-04-29",0.0518,0.0528,0.0518,0.0528,388800.0],["1963-04-30",0.0528,0.0533,0.0526,0.0526,475200.0],["1963-05-01",0.0526,0.0529,0.0521,0.0521,259200.0],["1963-05-02",0.0524,0.0525,0.0524,0.0524,388800.0],["1963-05-03",0.0521,0.0521,0.0512,0.0518,518400.0],["1963-05-06",0.0518,0.052,0.0518,0.0518,216000.0],["1963-05-07",0.0518,0.052,0.0518,0.052,216000.0],["1963-05-08",0.0517,0.0517,0.0513,0.0514,302400.0],["1963-05-09",0.0515,0.0521,0.0515,0.0521,1252800.0],["1963-05-10",0.052,0.052,0.0517,0.0518,561600.0],["1963-05-13",0.0518,0.0518,0.0517,0.0518,259200.0],["1963-05-14",0.0525,0.0535,0.0525,0.0534,734400.0],["1963-05-15",0.0535,0.0548,0.0535,0.0548,993600.0],["1963-05-16",0.0556,0.0563,0.0556,0.0556,1209600.0],["1963-05-17",0.0556,0.0566,0.055,0.0566,777600.0],["1963-05-20",0.0566,0.0569,0.0563,0.0568,820800.0],["1963-05-21",0.057,0.0574,0.0564,0.0566,864000.0],["1963-05-22",0.0567,0.057,0.0567,0.0567,432000.0],["1963-05-23",0.0567,0.0567,0.0565,0.0565,86400.0],["1963-05-24",0.0559,0.0559,0.0545,0.0545,691200.0],["1963-05-27",0.054,0.054,0.0534,0.0534,604800.0],["1963-05-28",0.0539,0.0544,0.0539,0.0544,129600.0],["1963-05-29",0.0547,0.0548,0.0547,0.0548,216000.0],["1963-05-31",0.055,0.0554,0.055,0.0553,302400.0],["1963-06-03",0.0553,0.0555,0.0551,0.0551,172800.0],["1963-06-04",0.0553,0.0561,0.0553,0.0553,345600.0],["1963-06-05",0.0553,0.0558,0.0553,0.0553,129600.0],["1963-06-06",0.0555,0.0555,0.0555,0.0555,86400.0],["1963-06-07",0.0555,0.0556,0.0553,0.0556,302400.0],["1963-06-10",0.0556,0.0561,0.0555,0.0559,302400.0],["1963-06-11",0.0559,0.0563,0.0559,0.0559,475200.0],["1963-06-12",0.0559,0.0561,0.0559,0.056,129600.0],["1963-06-13",0.056,0.0566,0.0558,0.0564,907200.0],["1963-06-14",0.0567,0.0568,0.0567,0.0568,259200.0],["1963-06-17",0.0564,0.0564,0.0564,0.0564,86400.0],["1963-06-18",0.0566,0.0569,0.0566,0.0566,216000.0],["1963-06-19",0.0567,0.0568,0.0567,0.0567,172800.0],["1963-06-20",0.0566,0.0566,0.0553,0.0561,648000.0],["1963-06-21",0.0564,0.0567,0.0564,0.0567,345600.0],["1963-06-24",0.0564,0.0564,0.0561,0.0561,172800.0],["1963-06-25",0.0561,0.0561,0.0559,0.0559,259200.0],["1963-06-26",0.0556,0.0556,0.0551,0.0551,259200.0],["1963-06-27",0.0548,0.0548,0.054,0.054,302400.0],["1963-06-28",0.0545,0.0553,0.0545,0.0553,302400.0],["1963-07-01",0.0551,0.0551,0.0545,0.0545,259200.0],["1963-07-02",0.0542,0.0542,0.0542,0.0542,129600.0],["1963-07-03",0.0542,0.0547,0.054,0.0544,345600.0],["1963-07-05",0.0548,0.0551,0.0548,0.0548,259200.0],["1963-07-08",0.0548,0.0551,0.0545,0.0551,129600.0],["1963-07-09",0.0555,0.0555,0.0555,0.0555,43200.0],["1963-07-10",0.0553,0.0553,0.0551,0.0551,86400.0],["1963-07-11",0.0551,0.0555,0.055,0.0555,129600.0],["1963-07-12",0.0551,0.0551,0.0548,0.0548,216000.0],["1963-07-15",0.0553,0.0556,0.0553,0.0553,129600.0],["1963-07-16",0.0553,0.0555,0.055,0.0555,216000.0],["1963-07-17",0.0551,0.0551,0.0551,0.0551,86400.0],["1963-07-18",0.0551,0.0551,0.0548,0.0548,172800.0],["1963-07-19",0.0547,0.0547,0.0542,0.0542,172800.0],["1963-07-22",0.0539,0.0539,0.0531,0.0531,259200.0],["1963-07-23",0.0531,0.0537,0.0528,0.0532,302400.0],["1963-07-24",0.0534,0.0534,0.0534,0.0534,129600.0],["1963-07-25",0.0539,0.0539,0.0539,0.0539,43200.0],["1963-07-26",0.0536,0.0536,0.0536,0.0536,172800.0],["1963-07-29",0.054,0.0544,0.054,0.0544,129600.0],["1963-07-30",0.0548,0.0553,0.0548,0.0553,388800.0],["1963-07-31",0.0553,0.0553,0.0551,0.0551,172800.0],["1963-08-01",0.055,0.055,0.055,0.055,129600.0],["1963-08-02",0.055,0.0553,0.055,0.055,129600.0],["1963-08-05",0.055,0.0556,0.055,0.0551,345600.0],["1963-08-06",0.0551,0.0556,0.0551,0.0555,518400.0],["1963-08-07",0.0559,0.0567,0.0559,0.0567,864000.0],["1963-08-08",0.0567,0.057,0.0566,0.0569,388800.0],["1963-08-09",0.057,0.0593,0.057,0.0593,1728000.0],["1963-08-12",0.0593,0.0597,0.059,0.059,777600.0],["1963-08-13",0.059,0.0591,0.0584,0.0586,475200.0],["1963-08-14",0.0585,0.0585,0.058,0.058,302400.0],["1963-08-15",0.058,0.0582,0.0577,0.0582,345600.0],["1963-08-16",0.0583,0.059,0.0583,0.0583,475200.0],["1963-08-19",0.0583,0.0583,0.0574,0.0574,259200.0],["1963-08-20",0.0577,0.0578,0.0577,0.0578,86400.0],["1963-08-21",0.0575,0.0575,0.0575,0.0575,172800.0],["1963-08-22",0.0575,0.0578,0.0575,0.0578,129600.0],["1963-08-23",0.0578,0.0582,0.0578,0.0582,216000.0],["1963-08-26",0.0582,0.0583,0.0578,0.0583,259200.0],["1963-08-27",0.0585,0.0596,0.0585,0.0594,820800.0],["1963-08-28",0.0596,0.0601,0.0596,0.0598,648000.0],["1963-08-29",0.0598,0.0599,0.0598,0.0599,129600.0],["1963-08-30",0.0599,0.0607,0.0599,0.0605,604800.0],["1963-09-03",0.0605,0.0612,0.0605,0.0608,648000.0],["1963-09-04",0.0608,0.0609,0.0601,0.0605,475200.0],["1963-09-05",0.0602,0.0602,0.0601,0.0601,172800.0],["1963-09-06",0.0601,0.0602,0.0596,0.0599,475200.0],["1963-09-09",0.0599,0.0601,0.0598,0.0601,172800.0],["1963-09-10",0.0601,0.0605,0.0601,0.0605,302400.0],["1963-09-11",0.061,0.062,0.061,0.0618,734400.0],["1963-09-12",0.0618,0.0623,0.0614,0.0623,432000.0],["1963-09-13",0.0623,0.0623,0.0617,0.0617,216000.0],["1963-09-16",0.0613,0.0613,0.061,0.061,216000.0],["1963-09-17",0.061,0.0613,0.061,0.061,86400.0],["1963-09-18",0.0605,0.0605,0.0605,0.0605,43200.0],["1963-09-19",0.0605,0.061,0.0601,0.061,345600.0],["1963-09-20",0.061,0.0613,0.0608,0.0613,216000.0],["1963-09-23",0.061,0.061,0.0601,0.0601,259200.0],["1963-09-24",0.0602,0.0604,0.0602,0.0604,172800.0],["1963-09-25",0.0604,0.0606,0.0601,0.0601,259200.0],["1963-09-26",0.0601,0.0607,0.0593,0.0593,475200.0],["1963-09-27",0.059,0.059,0.0585,0.0588,172800.0],["1963-09-30",0.0585,0.0585,0.0585,0.0585,86400.0],["1963-10-01",0.0586,0.0594,0.0586,0.0594,302400.0],["1963-10-02",0.0594,0.0598,0.0594,0.0598,129600.0],["1963-10-03",0.0598,0.0599,0.0598,0.0598,345600.0],["1963-10-04",0.0602,0.0604,0.0602,0.0602,129600.0],["1963-10-07",0.0599,0.0599,0.0598,0.0598,86400.0],["1963-10-08",0.0598,0.0598,0.0588,0.0588,302400.0],["1963-10-09",0.0588,0.059,0.0575,0.0575,388800.0],["1963-10-10",0.0575,0.0575,0.0574,0.0575,172800.0],["1963-10-11",0.0577,0.0598,0.0577,0.0591,1166400.0],["1963-10-14",0.0594,0.0635,0.0594,0.0635,2462400.0],["1963-10-15",0.069,0.0763,0.069,0.0736,10411200.0],["1963-10-16",0.0744,0.0791,0.0744,0.0754,20692800.0],["1963-10-17",0.0753,0.0753,0.0707,0.0707,11577600.0],["1963-10-18",0.0712,0.0741,0.0712,0.0726,3931200.0],["1963-10-21",0.0726,0.0748,0.0717,0.0718,3196800.0],["1963-10-22",0.0718,0.0745,0.0709,0.072,3758400.0],["1963-10-23",0.0706,0.0706,0.0667,0.0667,9072000.0],["1963-10-24",0.0675,0.075,0.0675,0.0726,8985600.0],["1963-10-25",0.0733,0.0755,0.0733,0.0739,5227200.0],["1963-10-28",0.0739,0.0739,0.0704,0.0705,2030400.0],["1963-10-29",0.0705,0.0706,0.0691,0.0701,1382400.0],["1963-10-30",0.0701,0.0707,0.068,0.0683,1036800.0],["1963-10-31",0.0683,0.0691,0.0679,0.0679,1036800.0],["1963-11-01",0.0683,0.0725,0.0683,0.0702,2246400.0],["1963-11-04",0.0702,0.0702,0.0679,0.0679,1296000.0],["1963-11-06",0.0679,0.0682,0.0669,0.0671,1252800.0],["1963-11-07",0.0671,0.0685,0.0667,0.0667,950400.0],["1963-11-08",0.0667,0.068,0.0667,0.0672,950400.0],["1963-11-11",0.0671,0.0671,0.0658,0.0659,734400.0],["1963-11-12",0.0659,0.0664,0.0645,0.065,1036800.0],["1963-11-13",0.065,0.0659,0.064,0.0659,950400.0],["1963-11-14",0.0659,0.0667,0.0642,0.0653,777600.0],["1963-11-15",0.065,0.065,0.0637,0.0644,604800.0],["1963-11-18",0.064,0.064,0.063,0.0631,1036800.0],["1963-11-19",0.0632,0.0648,0.0632,0.0637,1166400.0],["1963-11-20",0.0642,0.0652,0.0642,0.0648,604800.0],["1963-11-21",0.0644,0.0644,0.0634,0.0638,993600.0],["1963-11-22",0.0638,0.0639,0.0604,0.0604,1641600.0],["1963-11-26",0.0631,0.0655,0.0631,0.0645,2419200.0],["1963-11-27",0.0645,0.0669,0.0645,0.0658,950400.0],["1963-11-29",0.0661,0.0684,0.0661,0.068,950400.0],["1963-12-02",0.068,0.0688,0.0679,0.0688,691200.0],["1963-12-03",0.0685,0.0685,0.0672,0.0676,388800.0],["1963-12-04",0.0676,0.0688,0.0672,0.0688,648000.0],["1963-12-05",0.0688,0.0698,0.0687,0.069,604800.0],["1963-12-06",0.0685,0.0685,0.0674,0.0674,259200.0],["1963-12-09",0.0672,0.0672,0.0658,0.0662,648000.0],["1963-12-10",0.0662,0.0663,0.066,0.066,216000.0],["1963-12-11",0.0658,0.0658,0.0656,0.0656,216000.0],["1963-12-12",0.066,0.0663,0.066,0.0663,172800.0],["1963-12-13",0.0663,0.0663,0.066,0.066,216000.0],["1963-12-16",0.066,0.0661,0.0656,0.0659,432000.0],["1963-12-17",0.0661,0.068,0.0661,0.0679,734400.0],["1963-12-18",0.0679,0.0682,0.0666,0.0666,345600.0],["1963-12-19",0.0663,0.0663,0.065,0.065,345600.0],["1963-12-20",0.065,0.065,0.0642,0.0642,1123200.0],["1963-12-23",0.0644,0.0656,0.0644,0.0645,907200.0],["1963-12-24",0.0645,0.0658,0.0645,0.0655,561600.0],["1963-12-26",0.0658,0.0663,0.0658,0.0658,129600.0],["1963-12-27",0.066,0.0663,0.066,0.066,604800.0],["1963-12-30",0.066,0.066,0.065,0.065,561600.0],["1963-12-31",0.065,0.066,0.0647,0.065,1123200.0],["1964-01-02",0.0653,0.0666,0.0653,0.0665,1339200.0],["1964-01-03",0.0676,0.0717,0.0676,0.0717,2678400.0],["1964-01-06",0.0717,0.0746,0.0711,0.0717,2592000.0],["1964-01-07",0.0717,0.0725,0.0707,0.0707,1036800.0],["1964-01-08",0.0701,0.0701,0.0688,0.0688,561600.0],["1964-01-09",0.0688,0.0698,0.0682,0.0698,648000.0],["1964-01-10",0.0699,0.073,0.0699,0.0723,1641600.0],["1964-01-13",0.0727,0.0739,0.0727,0.073,2246400.0],["1964-01-14",0.073,0.0731,0.072,0.072,777600.0],["1964-01-15",0.0723,0.073,0.0723,0.0727,864000.0],["1964-01-16",0.0727,0.0727,0.0711,0.0714,1296000.0],["1964-01-17",0.0714,0.0717,0.0704,0.0707,734400.0],["1964-01-20",0.0707,0.0711,0.0691,0.0691,648000.0],["1964-01-21",0.0691,0.0695,0.0682,0.0691,648000.0],["1964-01-22",0.0691,0.0696,0.0691,0.0695,216000.0],["1964-01-23",0.0695,0.0704,0.0695,0.0695,777600.0],["1964-01-24",0.0693,0.0693,0.068,0.0684,432000.0],["1964-01-27",0.0684,0.0685,0.0664,0.0664,432000.0],["1964-01-28",0.0664,0.0679,0.066,0.0671,907200.0],["1964-01-29",0.0671,0.0677,0.0666,0.0669,604800.0],["1964-01-30",0.0669,0.0674,0.0666,0.0671,432000.0],["1964-01-31",0.0671,0.0676,0.0668,0.0671,691200.0],["1964-02-03",0.0676,0.0691,0.0676,0.0679,1036800.0],["1964-02-04",0.0682,0.0691,0.0682,0.0682,648000.0],["1964-02-05",0.0682,0.0684,0.0682,0.0684,259200.0],["1964-02-06",0.0684,0.069,0.0682,0.0685,432000.0],["1964-02-07",0.0685,0.0687,0.0682,0.0682,388800.0],["1964-02-10",0.0682,0.0684,0.0679,0.0684,259200.0],["1964-02-11",0.0688,0.0699,0.0688,0.0699,777600.0],["1964-02-12",0.0707,0.0725,0.0707,0.0719,1036800.0],["1964-02-13",0.0719,0.0727,0.0712,0.0715,993600.0],["1964-02-14",0.0715,0.0715,0.0712,0.0715,388800.0],["1964-02-17",0.0714,0.0714,0.0707,0.0711,691200.0],["1964-02-18",0.0711,0.0712,0.0706,0.0706,432000.0],["1964-02-19",0.0706,0.0739,0.0706,0.0739,1728000.0],["1964-02-20",0.0739,0.0746,0.0733,0.0743,2073600.0],["1964-02-24",0.0742,0.0742,0.0733,0.0736,475200.0],["1964-02-25",0.0739,0.0739,0.0725,0.0725,604800.0],["1964-02-26",0.0725,0.0761,0.072,0.0761,2851200.0],["1964-02-27",0.0761,0.0776,0.0726,0.0726,4406400.0],["1964-02-28",0.0729,0.0742,0.0729,0.0736,1036800.0],["1964-03-02",0.0736,0.0741,0.0733,0.0733,648000.0],["1964-03-03",0.0733,0.0737,0.071,0.072,993600.0],["1964-03-04",0.072,0.0723,0.0717,0.0717,259200.0],["1964-03-05",0.072,0.0721,0.072,0.072,129600.0],["1964-03-06",0.072,0.0734,0.072,0.0731,388800.0],["1964-03-09",0.0733,0.0744,0.0733,0.0733,691200.0],["1964-03-10",0.0729,0.0729,0.072,0.072,388800.0],["1964-03-11",0.072,0.0721,0.0717,0.072,216000.0],["1964-03-12",0.0717,0.0717,0.0712,0.0713,259200.0],["1964-03-13",0.0713,0.0717,0.0713,0.0713,129600.0],["1964-03-16",0.071,0.071,0.0704,0.0704,259200.0],["1964-03-17",0.0704,0.0704,0.0701,0.0703,734400.0],["1964-03-18",0.0703,0.0712,0.0703,0.0712,302400.0],["1964-03-19",0.0712,0.0715,0.071,0.071,172800.0],["1964-03-20",0.071,0.071,0.0707,0.0707,129600.0],["1964-03-23",0.0705,0.0705,0.0699,0.0701,691200.0],["1964-03-24",0.0702,0.0709,0.0702,0.0702,302400.0],["1964-03-25",0.0701,0.0701,0.0694,0.0697,907200.0],["1964-03-26",0.0697,0.0701,0.0696,0.0696,388800.0],["1964-03-30",0.0696,0.0696,0.0693,0.0693,129600.0],["1964-03-31",0.0693,0.0693,0.0685,0.0685,648000.0],["1964-04-01",0.0685,0.0685,0.0672,0.0677,388800.0],["1964-04-02",0.068,0.0689,0.068,0.0685,475200.0],["1964-04-03",0.0685,0.0685,0.0678,0.068,302400.0],["1964-04-06",0.068,0.0686,0.0678,0.0681,302400.0],["1964-04-07",0.0681,0.0681,0.0672,0.0672,432000.0],["1964-04-08",0.0672,0.0678,0.0672,0.0672,259200.0],["1964-04-09",0.0672,0.0694,0.0672,0.0688,993600.0],["1964-04-10",0.0688,0.0694,0.0675,0.0675,475200.0],["1964-04-13",0.0678,0.0685,0.0678,0.0685,259200.0],["1964-04-14",0.0685,0.0688,0.0685,0.0685,302400.0],["1964-04-15",0.0686,0.0689,0.0686,0.0686,86400.0],["1964-04-16",0.0686,0.0701,0.0685,0.0701,345600.0],["1964-04-17",0.0699,0.0699,0.0688,0.0688,648000.0],["1964-04-20",0.0688,0.0691,0.0685,0.0685,648000.0],["1964-04-21",0.0685,0.0686,0.0685,0.0685,604800.0],["1964-04-22",0.0685,0.0685,0.068,0.0681,302400.0],["1964-04-23",0.0683,0.0691,0.0683,0.0683,259200.0],["1964-04-24",0.0683,0.0686,0.0673,0.0677,302400.0],["1964-04-27",0.0677,0.0677,0.0672,0.0672,43200.0],["1964-04-28",0.0672,0.0675,0.0669,0.0669,302400.0],["1964-04-29",0.0659,0.0659,0.0614,0.0624,2851200.0],["1964-04-30",0.0627,0.0638,0.0627,0.0637,1339200.0],["1964-05-01",0.0637,0.0638,0.0609,0.0638,691200.0],["1964-05-04",0.064,0.0645,0.064,0.0643,216000.0],["1964-05-05",0.0645,0.0653,0.0645,0.0649,475200.0],["1964-05-06",0.0649,0.0656,0.0646,0.0653,432000.0],["1964-05-07",0.0653,0.0656,0.0646,0.0646,345600.0],["1964-05-08",0.0646,0.0646,0.0643,0.0645,172800.0],["1964-05-11",0.0649,0.0653,0.0649,0.0653,345600.0],["1964-05-12",0.0653,0.0659,0.0653,0.0653,432000.0],["1964-05-13",0.0653,0.0656,0.0648,0.0648,604800.0],["1964-05-14",0.0649,0.0653,0.0649,0.0653,259200.0],["1964-05-15",0.0649,0.0649,0.0643,0.0643,1123200.0],["1964-05-18",0.0641,0.0641,0.064,0.0641,216000.0],["1964-05-19",0.0642,0.0644,0.0635,0.0635,518400.0],["1964-05-20",0.0635,0.0638,0.063,0.0635,907200.0],["1964-05-21",0.0635,0.0643,0.0635,0.0643,345600.0],["1964-05-22",0.0643,0.0646,0.0641,0.0643,345600.0],["1964-05-25",0.0643,0.0646,0.0641,0.0645,475200.0],["1964-05-26",0.0645,0.0645,0.0641,0.0641,302400.0],["1964-05-27",0.0641,0.0688,0.0635,0.0657,3412800.0],["1964-05-28",0.0656,0.0656,0.0641,0.0645,1468800.0],["1964-06-01",0.0643,0.0643,0.0625,0.0625,518400.0],["1964-06-02",0.0625,0.0629,0.0613,0.0616,1512000.0],["1964-06-03",0.0616,0.0622,0.0616,0.0616,648000.0],["1964-06-04",0.0619,0.0625,0.0619,0.0625,907200.0],["1964-06-05",0.063,0.0635,0.063,0.0635,345600.0],["1964-06-08",0.0638,0.064,0.0638,0.064,345600.0],["1964-06-09",0.064,0.0643,0.0638,0.0643,172800.0],["1964-06-10",0.0643,0.0643,0.064,0.064,302400.0],["1964-06-11",0.064,0.064,0.0637,0.0637,432000.0],["1964-06-12",0.0633,0.0633,0.0629,0.0629,1555200.0],["1964-06-15",0.0635,0.064,0.0635,0.0637,302400.0],["1964-06-16",0.064,0.0648,0.064,0.0648,518400.0],["1964-06-17",0.0643,0.0643,0.064,0.064,820800.0],["1964-06-18",0.0641,0.0646,0.0641,0.0646,259200.0],["1964-06-19",0.0648,0.0649,0.0648,0.0649,86400.0],["1964-06-22",0.0648,0.0648,0.0646,0.0648,216000.0],["1964-06-23",0.0651,0.0661,0.0651,0.0651,302400.0],["1964-06-24",0.0651,0.0651,0.0648,0.0648,86400.0],["1964-06-25",0.0648,0.0653,0.0648,0.0648,129600.0],["1964-06-26",0.0648,0.0648,0.0645,0.0645,302400.0],["1964-06-29",0.0648,0.0654,0.0648,0.0651,216000.0],["1964-06-30",0.0651,0.0651,0.0651,0.0651,43200.0],["1964-07-01",0.0651,0.0651,0.0651,0.0651,86400.0],["1964-07-02",0.0653,0.0656,0.0653,0.0653,43200.0],["1964-07-06",0.0653,0.0656,0.0653,0.0653,216000.0],["1964-07-07",0.0653,0.0659,0.0653,0.0653,302400.0],["1964-07-08",0.0651,0.0651,0.0646,0.0648,864000.0],["1964-07-09",0.0648,0.0659,0.0648,0.0656,302400.0],["1964-07-10",0.0656,0.0659,0.0651,0.0651,259200.0],["1964-07-13",0.0651,0.0661,0.0651,0.0651,388800.0],["1964-07-14",0.0651,0.0653,0.0651,0.0653,86400.0],["1964-07-15",0.0651,0.0651,0.0648,0.0651,259200.0],["1964-07-16",0.0651,0.0654,0.0651,0.0651,129600.0],["1964-07-17",0.0653,0.0656,0.0653,0.0654,561600.0],["1964-07-20",0.0654,0.0656,0.0654,0.0654,129600.0],["1964-07-21",0.0651,0.0651,0.0651,0.0651,216000.0],["1964-07-22",0.0653,0.0656,0.0653,0.0656,691200.0],["1964-07-23",0.0655,0.0655,0.0654,0.0654,302400.0],["1964-07-24",0.0654,0.0657,0.0654,0.0654,172800.0],["1964-07-27",0.0654,0.0657,0.0653,0.0653,345600.0],["1964-07-28",0.0653,0.0653,0.0653,0.0653,172800.0],["1964-07-29",0.0653,0.0654,0.0651,0.0654,86400.0],["1964-07-30",0.0654,0.0654,0.0651,0.0654,86400.0],["1964-07-31",0.0651,0.0651,0.0649,0.0649,259200.0],["1964-08-03",0.0649,0.0651,0.0648,0.0648,302400.0],["1964-08-04",0.0646,0.0646,0.0635,0.0635,777600.0],["1964-08-05",0.0632,0.0632,0.0629,0.0632,302400.0],["1964-08-06",0.0632,0.0635,0.0629,0.0629,216000.0],["1964-08-07",0.0629,0.0632,0.0629,0.0632,302400.0],["1964-08-10",0.0632,0.0633,0.0632,0.0632,86400.0],["1964-08-11",0.0633,0.0635,0.0633,0.0633,172800.0],["1964-08-12",0.063,0.063,0.063,0.063,86400.0],["1964-08-13",0.063,0.0633,0.0629,0.0629,172800.0],["1964-08-14",0.0629,0.063,0.0627,0.063,172800.0],["1964-08-17",0.0627,0.0627,0.0625,0.0625,86400.0],["1964-08-18",0.0627,0.0632,0.0627,0.0632,432000.0],["1964-08-19",0.0632,0.0632,0.063,0.0632,86400.0],["1964-08-20",0.0632,0.0637,0.0632,0.0635,172800.0],["1964-08-21",0.0635,0.064,0.0632,0.064,302400.0],["1964-08-24",0.064,0.0641,0.0638,0.0641,129600.0],["1964-08-25",0.0641,0.0641,0.0638,0.0638,259200.0],["1964-08-26",0.0638,0.0638,0.0635,0.0638,302400.0],["1964-08-27",0.0638,0.0641,0.0638,0.0641,216000.0],["1964-08-28",0.0643,0.0643,0.0643,0.0643,43200.0],["1964-08-31",0.064,0.064,0.0638,0.0638,86400.0],["1964-09-01",0.0638,0.0643,0.0637,0.0637,302400.0],["1964-09-02",0.0637,0.0641,0.0637,0.0641,259200.0],["1964-09-03",0.0641,0.0641,0.0641,0.0641,86400.0],["1964-09-04",0.0641,0.0642,0.0638,0.0639,475200.0],["1964-09-08",0.0639,0.0646,0.0637,0.0646,475200.0],["1964-09-09",0.0646,0.0651,0.0646,0.0649,302400.0],["1964-09-10",0.0649,0.0654,0.0646,0.0646,604800.0],["1964-09-11",0.0675,0.0682,0.0675,0.0682,2030400.0],["1964-09-14",0.0682,0.0682,0.0672,0.0675,1209600.0],["1964-09-15",0.0675,0.0678,0.0672,0.0674,1080000.0],["1964-09-16",0.0674,0.0677,0.0672,0.0672,1468800.0],["1964-09-17",0.0669,0.0669,0.0654,0.0661,1036800.0],["1964-09-18",0.0661,0.0662,0.0646,0.0649,1166400.0],["1964-09-21",0.0649,0.0654,0.0649,0.0649,216000.0],["1964-09-22",0.0649,0.0649,0.0646,0.0648,648000.0],["1964-09-23",0.0648,0.0648,0.0648,0.0648,86400.0],["1964-09-24",0.0648,0.0648,0.0645,0.0645,216000.0],["1964-09-25",0.0645,0.0649,0.0645,0.0649,216000.0],["1964-09-28",0.0649,0.0653,0.0646,0.0648,345600.0],["1964-09-29",0.0648,0.0649,0.0646,0.0649,129600.0],["1964-09-30",0.0651,0.0654,0.0651,0.0651,172800.0],["1964-10-01",0.0651,0.0654,0.0648,0.0651,302400.0],["1964-10-02",0.0651,0.0651,0.0646,0.0648,302400.0],["1964-10-05",0.0648,0.0648,0.0646,0.0646,129600.0],["1964-10-06",0.0654,0.0666,0.0654,0.0659,648000.0],["1964-10-07",0.0658,0.0658,0.0651,0.0658,259200.0],["1964-10-08",0.0654,0.0654,0.0654,0.0654,43200.0],["1964-10-09",0.0654,0.0661,0.0651,0.0661,302400.0],["1964-10-12",0.0661,0.0661,0.0661,0.0661,86400.0],["1964-10-13",0.0661,0.0672,0.0658,0.0664,820800.0],["1964-10-14",0.0664,0.0666,0.0659,0.0666,259200.0],["1964-10-15",0.0662,0.0662,0.0656,0.0658,475200.0],["1964-10-16",0.0658,0.0664,0.0658,0.0664,259200.0],["1964-10-19",0.0664,0.0666,0.0661,0.0662,388800.0],["1964-10-20",0.0662,0.0672,0.0662,0.0672,302400.0],["1964-10-21",0.0668,0.0668,0.0666,0.0667,172800.0],["1964-10-22",0.0664,0.0664,0.0664,0.0664,86400.0],["1964-10-23",0.0662,0.0662,0.0661,0.0662,86400.0],["1964-10-26",0.0666,0.0672,0.0666,0.0669,648000.0],["1964-10-27",0.0669,0.067,0.0667,0.067,302400.0],["1964-10-28",0.067,0.067,0.0669,0.0669,259200.0],["1964-10-29",0.0669,0.0672,0.0669,0.0669,302400.0],["1964-10-30",0.0672,0.0675,0.0672,0.0675,734400.0],["1964-11-02",0.0675,0.0688,0.0675,0.0685,1123200.0],["1964-11-04",0.0685,0.0686,0.0678,0.0685,388800.0],["1964-11-05",0.0685,0.0685,0.0682,0.0685,302400.0],["1964-11-06",0.0685,0.0688,0.0675,0.0675,518400.0],["1964-11-09",0.0677,0.068,0.0677,0.0677,172800.0],["1964-11-10",0.0678,0.0682,0.0678,0.0678,302400.0],["1964-11-11",0.0678,0.0678,0.0675,0.0675,216000.0],["1964-11-12",0.0678,0.0688,0.0678,0.0688,475200.0],["1964-11-13",0.0688,0.0711,0.0688,0.0704,820800.0],["1964-11-16",0.0704,0.0706,0.0695,0.0695,345600.0],["1964-11-17",0.0695,0.0703,0.0695,0.0698,561600.0],["1964-11-18",0.0698,0.0699,0.0695,0.0698,388800.0],["1964-11-19",0.0701,0.0704,0.0701,0.0704,172800.0],["1964-11-20",0.0706,0.0714,0.0706,0.0714,820800.0],["1964-11-23",0.0715,0.072,0.0714,0.0717,388800.0],["1964-11-24",0.0717,0.072,0.0706,0.072,561600.0],["1964-11-25",0.0722,0.0728,0.0722,0.0723,864000.0],["1964-11-27",0.0725,0.0732,0.0725,0.0725,302400.0],["1964-11-30",0.0722,0.0722,0.0715,0.0715,432000.0],["1964-12-01",0.0715,0.0715,0.0704,0.0704,432000.0],["1964-12-02",0.0704,0.0709,0.0704,0.0706,345600.0],["1964-12-03",0.0706,0.0712,0.0704,0.0709,604800.0],["1964-12-04",0.0709,0.0712,0.0703,0.0703,518400.0],["1964-12-07",0.0703,0.0703,0.0694,0.0694,388800.0],["1964-12-08",0.0696,0.0703,0.0696,0.0699,691200.0],["1964-12-09",0.0702,0.0704,0.0702,0.0703,777600.0],["1964-12-10",0.0703,0.0703,0.0701,0.0703,302400.0],["1964-12-11",0.0703,0.0703,0.0701,0.0703,259200.0],["1964-12-14",0.0701,0.0701,0.0698,0.07,432000.0],["1964-12-15",0.0698,0.0698,0.0691,0.0691,129600.0],["1964-12-16",0.0688,0.0688,0.0682,0.0682,345600.0],["1964-12-17",0.0682,0.0686,0.0678,0.0686,1123200.0],["1964-12-18",0.069,0.0696,0.069,0.0696,475200.0],["1964-12-21",0.0698,0.0703,0.0698,0.07,216000.0],["1964-12-22",0.0706,0.0722,0.0706,0.0722,518400.0],["1964-12-23",0.0723,0.0735,0.0723,0.0732,734400.0],["1964-12-24",0.0728,0.0728,0.0723,0.0723,129600.0],["1964-12-28",0.0723,0.0728,0.0722,0.0724,259200.0],["1964-12-29",0.0723,0.0723,0.0714,0.0714,216000.0],["1964-12-30",0.0712,0.0712,0.0706,0.0711,388800.0],["1964-12-31",0.0715,0.072,0.0715,0.072,216000.0],["1965-01-04",0.072,0.072,0.0716,0.0717,216000.0],["1965-01-05",0.0725,0.0727,0.0725,0.0725,216000.0],["1965-01-06",0.0728,0.0738,0.0728,0.0738,1080000.0],["1965-01-07",0.0738,0.0739,0.0736,0.0738,388800.0],["1965-01-08",0.0738,0.0749,0.0738,0.0749,864000.0],["1965-01-11",0.0749,0.0756,0.0743,0.0756,388800.0],["1965-01-12",0.0762,0.077,0.0762,0.0769,993600.0],["1965-01-13",0.0769,0.0773,0.0764,0.0767,2462400.0],["1965-01-14",0.0764,0.0764,0.0751,0.0754,604800.0],["1965-01-15",0.0754,0.0757,0.0751,0.0751,259200.0],["1965-01-18",0.0752,0.0761,0.0752,0.0753,1123200.0],["1965-01-19",0.0753,0.0761,0.0749,0.0761,604800.0],["1965-01-20",0.0757,0.0757,0.0754,0.0756,345600.0],["1965-01-21",0.0756,0.0762,0.0752,0.0752,345600.0],["1965-01-22",0.0753,0.0758,0.0753,0.0758,216000.0],["1965-01-25",0.0758,0.0762,0.0751,0.0751,388800.0],["1965-01-26",0.0756,0.0765,0.0756,0.0761,345600.0],["1965-01-27",0.0764,0.0767,0.0764,0.0767,604800.0],["1965-01-28",0.077,0.0783,0.077,0.078,1209600.0],["1965-01-29",0.078,0.078,0.078,0.078,475200.0],["1965-02-01",0.078,0.0793,0.078,0.079,1944000.0],["1965-02-02",0.0788,0.0788,0.0775,0.0775,518400.0],["1965-02-03",0.0775,0.0778,0.0767,0.0772,864000.0],["1965-02-04",0.0772,0.0772,0.0765,0.0767,518400.0],["1965-02-05",0.0767,0.0788,0.0767,0.0785,734400.0],["1965-02-08",0.0778,0.0778,0.077,0.0773,691200.0],["1965-02-09",0.0773,0.0773,0.0773,0.0773,259200.0],["1965-02-10",0.0773,0.0778,0.0773,0.0778,345600.0],["1965-02-11",0.0778,0.0778,0.0772,0.0772,432000.0],["1965-02-12",0.0772,0.0775,0.077,0.0775,302400.0],["1965-02-15",0.0775,0.078,0.0772,0.0777,302400.0],["1965-02-16",0.0777,0.0783,0.0773,0.0783,259200.0],["1965-02-17",0.0783,0.0783,0.0777,0.0778,216000.0],["1965-02-18",0.0778,0.078,0.0777,0.0778,302400.0],["1965-02-19",0.0781,0.0798,0.0781,0.0798,561600.0],["1965-02-23",0.0803,0.0809,0.0803,0.0809,604800.0],["1965-02-24",0.0809,0.0822,0.0809,0.0822,388800.0],["1965-02-25",0.0822,0.0825,0.0819,0.0819,864000.0],["1965-02-26",0.0816,0.0816,0.08,0.0804,604800.0],["1965-03-01",0.0804,0.0809,0.0804,0.0804,345600.0],["1965-03-02",0.0804,0.0812,0.0804,0.0812,345600.0],["1965-03-03",0.0816,0.0819,0.0816,0.0819,129600.0],["1965-03-04",0.0814,0.0814,0.0809,0.0814,302400.0],["1965-03-05",0.0811,0.0811,0.0811,0.0811,86400.0],["1965-03-08",0.0808,0.0808,0.0804,0.0808,216000.0],["1965-03-09",0.0808,0.0809,0.0806,0.0809,172800.0],["1965-03-10",0.0806,0.0806,0.0804,0.0804,86400.0],["1965-03-11",0.0809,0.0816,0.0809,0.0816,259200.0],["1965-03-12",0.0816,0.0819,0.0812,0.0819,172800.0],["1965-03-15",0.0819,0.0825,0.0819,0.0825,302400.0],["1965-03-16",0.0825,0.0825,0.0817,0.0817,259200.0],["1965-03-17",0.0817,0.0817,0.0816,0.0817,216000.0],["1965-03-18",0.0816,0.0816,0.0815,0.0816,86400.0],["1965-03-19",0.0812,0.0812,0.0809,0.0809,345600.0],["1965-03-22",0.0809,0.0809,0.0806,0.0809,259200.0],["1965-03-23",0.0808,0.0808,0.0804,0.0805,302400.0],["1965-03-24",0.0805,0.0808,0.0804,0.0804,691200.0],["1965-03-25",0.0804,0.0804,0.0796,0.0796,475200.0],["1965-03-26",0.0796,0.0804,0.0793,0.0796,561600.0],["1965-03-29",0.0796,0.08,0.079,0.0796,345600.0],["1965-03-30",0.0796,0.0796,0.0793,0.0796,86400.0],["1965-03-31",0.08,0.0806,0.08,0.0803,345600.0],["1965-04-01",0.0803,0.0806,0.0803,0.0806,172800.0],["1965-04-02",0.0808,0.0809,0.0808,0.0809,216000.0],["1965-04-05",0.0809,0.0812,0.0806,0.0812,388800.0],["1965-04-06",0.0812,0.0816,0.0809,0.0816,345600.0],["1965-04-07",0.0816,0.0816,0.0809,0.0816,993600.0],["1965-04-08",0.0812,0.0812,0.0812,0.0812,129600.0],["1965-04-09",0.0814,0.0822,0.0814,0.0822,518400.0],["1965-04-12",0.0825,0.0848,0.0825,0.0848,1080000.0],["1965-04-13",0.0845,0.0845,0.0838,0.0842,864000.0],["1965-04-14",0.0842,0.0858,0.0842,0.0858,864000.0],["1965-04-15",0.0864,0.0874,0.0864,0.0871,604800.0],["1965-04-19",0.0871,0.0874,0.0868,0.0868,302400.0],["1965-04-20",0.0868,0.0871,0.0856,0.0856,561600.0],["1965-04-21",0.0856,0.0856,0.0853,0.0856,216000.0],["1965-04-22",0.0858,0.0863,0.0858,0.0858,259200.0],["1965-04-23",0.0858,0.0858,0.0851,0.0858,216000.0],["1965-04-26",0.0855,0.0855,0.0845,0.0845,259200.0],["1965-04-27",0.0845,0.0845,0.0836,0.0845,259200.0],["1965-04-28",0.0845,0.0845,0.0838,0.0838,259200.0],["1965-04-29",0.0835,0.0835,0.0829,0.0832,345600.0],["1965-04-30",0.0835,0.0835,0.0835,0.0835,43200.0],["1965-05-03",0.0834,0.0834,0.0829,0.083,302400.0],["1965-05-04",0.0835,0.0848,0.0835,0.0845,604800.0],["1965-05-05",0.085,0.0859,0.085,0.0856,345600.0],["1965-05-06",0.0856,0.0861,0.0856,0.0861,302400.0],["1965-05-07",0.0859,0.0859,0.0855,0.0859,345600.0],["1965-05-10",0.0856,0.0856,0.0855,0.0855,172800.0],["1965-05-11",0.0855,0.0855,0.0855,0.0855,129600.0],["1965-05-12",0.0855,0.0859,0.0855,0.0855,432000.0],["1965-05-13",0.0864,0.0864,0.0864,0.0864,475200.0],["1965-05-14",0.0861,0.0861,0.0855,0.0855,129600.0],["1965-05-17",0.0856,0.0861,0.0856,0.0861,561600.0],["1965-05-18",0.0866,0.0869,0.0866,0.0869,345600.0],["1965-05-19",0.0871,0.0882,0.0871,0.0882,691200.0],["1965-05-20",0.0884,0.0889,0.0884,0.0884,388800.0],["1965-05-21",0.0879,0.0879,0.0876,0.0876,86400.0],["1965-05-24",0.0873,0.0873,0.0866,0.0869,388800.0],["1965-05-25",0.0869,0.0878,0.0869,0.0878,432000.0],["1965-05-26",0.0877,0.0877,0.0873,0.0873,129600.0],["1965-05-27",0.0866,0.0866,0.0856,0.0856,475200.0],["1965-05-28",0.086,0.0868,0.086,0.0868,216000.0],["1965-06-01",0.0868,0.0874,0.0866,0.0874,216000.0],["1965-06-02",0.0869,0.0869,0.0856,0.0856,259200.0],["1965-06-03",0.0856,0.0861,0.0856,0.0856,129600.0],["1965-06-04",0.0856,0.0856,0.0847,0.0847,216000.0],["1965-06-07",0.0847,0.0852,0.0831,0.0834,691200.0],["1965-06-08",0.0834,0.0834,0.0809,0.0811,907200.0],["1965-06-09",0.0811,0.0813,0.0806,0.0806,604800.0],["1965-06-10",0.0803,0.0803,0.0798,0.08,432000.0],["1965-06-11",0.08,0.0805,0.0798,0.0805,432000.0],["1965-06-14",0.0805,0.0816,0.0793,0.0793,604800.0],["1965-06-15",0.079,0.079,0.0775,0.0782,1123200.0],["1965-06-16",0.0782,0.0792,0.0779,0.0788,864000.0],["1965-06-17",0.0788,0.0792,0.0788,0.0792,86400.0],["1965-06-18",0.0795,0.0811,0.0795,0.0811,648000.0],["1965-06-21",0.0816,0.0822,0.0816,0.0821,561600.0],["1965-06-22",0.0827,0.0827,0.0827,0.0827,518400.0],["1965-06-23",0.0827,0.0831,0.0822,0.0822,475200.0],["1965-06-24",0.0821,0.0821,0.0813,0.0814,518400.0],["1965-06-25",0.0814,0.0814,0.0805,0.0805,648000.0],["1965-06-28",0.0805,0.0805,0.0788,0.0788,302400.0],["1965-06-29",0.0792,0.0808,0.0792,0.0796,864000.0],["1965-06-30",0.0801,0.0806,0.0801,0.0806,216000.0],["1965-07-01",0.0806,0.0806,0.0806,0.0806,0.0],["1965-07-02",0.0806,0.0811,0.0805,0.0811,172800.0],["1965-07-06",0.0811,0.0811,0.0801,0.0805,561600.0],["1965-07-07",0.0808,0.0808,0.0808,0.0808,43200.0],["1965-07-08",0.0808,0.0814,0.0805,0.0811,1684800.0],["1965-07-09",0.0814,0.0822,0.0814,0.0822,1252800.0],["1965-07-12",0.0822,0.0827,0.0819,0.0827,907200.0],["1965-07-13",0.0827,0.0827,0.0822,0.0824,172800.0],["1965-07-14",0.0827,0.0831,0.0827,0.0831,302400.0],["1965-07-15",0.0834,0.0847,0.0834,0.084,345600.0],["1965-07-16",0.0844,0.0845,0.0844,0.0844,129600.0],["1965-07-19",0.0844,0.0848,0.0844,0.0845,864000.0],["1965-07-20",0.0844,0.0844,0.0832,0.0832,302400.0],["1965-07-21",0.0832,0.0845,0.0829,0.0843,864000.0],["1965-07-22",0.0843,0.0847,0.0837,0.0845,691200.0],["1965-07-23",0.0845,0.0852,0.0842,0.0852,907200.0],["1965-07-26",0.0853,0.0863,0.0853,0.0863,648000.0],["1965-07-27",0.0863,0.0866,0.0863,0.0866,216000.0],["1965-07-28",0.0866,0.0869,0.0861,0.0869,734400.0],["1965-07-29",0.0873,0.0876,0.0873,0.0876,388800.0],["1965-07-30",0.0882,0.0898,0.0882,0.0898,734400.0],["1965-08-02",0.0899,0.0917,0.0899,0.0917,820800.0],["1965-08-03",0.0917,0.0928,0.0917,0.0928,216000.0],["1965-08-04",0.0933,0.0941,0.0933,0.0941,561600.0],["1965-08-05",0.0947,0.098,0.0947,0.0973,1166400.0],["1965-08-06",0.0973,0.0973,0.097,0.0972,1036800.0],["1965-08-09",0.097,0.097,0.0952,0.0952,993600.0],["1965-08-10",0.0951,0.0951,0.0944,0.0944,734400.0],["1965-08-11",0.0944,0.0952,0.0941,0.0952,561600.0],["1965-08-12",0.0955,0.0962,0.0955,0.096,345600.0],["1965-08-13",0.096,0.096,0.096,0.096,0.0],["1965-08-16",0.0959,0.0959,0.0955,0.0959,648000.0],["1965-08-17",0.0961,0.0961,0.0961,0.0961,0.0],["1965-08-18",0.0956,0.0956,0.0956,0.0956,86400.0],["1965-08-19",0.0956,0.0964,0.0956,0.0962,302400.0],["1965-08-20",0.0962,0.0966,0.0962,0.0962,388800.0],["1965-08-23",0.0967,0.097,0.0967,0.097,86400.0],["1965-08-24",0.0974,0.0977,0.0974,0.0977,777600.0],["1965-08-25",0.0977,0.0979,0.0975,0.0979,216000.0],["1965-08-26",0.0979,0.0979,0.0975,0.0979,216000.0],["1965-08-27",0.0979,0.0982,0.0979,0.0982,129600.0],["1965-08-30",0.098,0.098,0.0975,0.0975,172800.0],["1965-08-31",0.0975,0.098,0.0975,0.0975,302400.0],["1965-09-01",0.0975,0.0977,0.0975,0.0977,216000.0],["1965-09-02",0.0976,0.0976,0.0975,0.0975,216000.0],["1965-09-03",0.0975,0.0975,0.0975,0.0975,43200.0],["1965-09-07",0.0975,0.0979,0.0975,0.0977,302400.0],["1965-09-08",0.0977,0.0978,0.0975,0.0975,86400.0],["1965-09-09",0.0975,0.0975,0.0975,0.0975,86400.0],["1965-09-10",0.0975,0.0975,0.0972,0.0975,388800.0],["1965-09-13",0.0975,0.0975,0.0975,0.0975,302400.0],["1965-09-14",0.0975,0.0975,0.0972,0.0972,388800.0],["1965-09-15",0.0975,0.0975,0.0975,0.0975,648000.0],["1965-09-16",0.0975,0.0979,0.0975,0.0977,475200.0],["1965-09-17",0.0977,0.0982,0.0975,0.0975,604800.0],["1965-09-20",0.098,0.099,0.098,0.0983,345600.0],["1965-09-21",0.0985,0.0992,0.0985,0.0992,259200.0],["1965-09-22",0.0992,0.1001,0.099,0.0998,561600.0],["1965-09-23",0.1008,0.1021,0.1008,0.1021,604800.0],["1965-09-24",0.1026,0.1042,0.1026,0.1042,432000.0],["1965-09-27",0.1079,0.1099,0.1079,0.1099,1296000.0],["1965-09-28",0.1099,0.1112,0.1092,0.11,1123200.0],["1965-09-29",0.1099,0.1099,0.1053,0.1066,907200.0],["1965-09-30",0.1066,0.1066,0.106,0.1066,259200.0],["1965-10-01",0.1066,0.1069,0.1057,0.1058,475200.0],["1965-10-04",0.1058,0.1058,0.1055,0.1058,172800.0],["1965-10-05",0.1061,0.1073,0.1061,0.1068,734400.0],["1965-10-06",0.1068,0.1068,0.1063,0.1068,172800.0],["1965-10-07",0.1066,0.1066,0.106,0.106,302400.0],["1965-10-08",0.1057,0.1057,0.105,0.105,129600.0],["1965-10-11",0.1053,0.1057,0.1053,0.1057,345600.0],["1965-10-12",0.1055,0.1055,0.1047,0.1047,172800.0],["1965-10-13",0.1044,0.1044,0.1032,0.1032,691200.0],["1965-10-14",0.1031,0.1031,0.1021,0.1021,388800.0],["1965-10-15",0.1018,0.1018,0.1011,0.1013,475200.0],["1965-10-18",0.1013,0.1018,0.1009,0.1018,604800.0],["1965-10-19",0.1018,0.1018,0.1009,0.1014,604800.0],["1965-10-20",0.1014,0.1018,0.1009,0.1018,216000.0],["1965-10-21",0.1018,0.1021,0.1018,0.1021,129600.0],["1965-10-22",0.1021,0.1024,0.1014,0.1014,259200.0],["1965-10-25",0.1011,0.1011,0.1,0.1,388800.0],["1965-10-26",0.0998,0.0998,0.0995,0.0995,259200.0],["1965-10-27",0.0992,0.0992,0.0979,0.0979,259200.0],["1965-10-28",0.0977,0.0977,0.0946,0.0959,1209600.0],["1965-10-29",0.0974,0.0979,0.0974,0.0979,518400.0],["1965-11-01",0.0977,0.0977,0.0977,0.0977,129600.0],["1965-11-03",0.0977,0.0977,0.0969,0.0975,1555200.0],["1965-11-04",0.0975,0.0977,0.0972,0.0977,216000.0],["1965-11-05",0.0977,0.0977,0.0974,0.0974,172800.0],["1965-11-08",0.0969,0.0969,0.0956,0.0959,388800.0],["1965-11-09",0.0958,0.0958,0.0949,0.0957,475200.0],["1965-11-10",0.0959,0.0962,0.0959,0.0959,172800.0],["1965-11-11",0.0962,0.0966,0.0962,0.0966,129600.0],["1965-11-12",0.0966,0.0972,0.0966,0.0972,388800.0],["1965-11-15",0.0972,0.0974,0.097,0.097,345600.0],["1965-11-16",0.097,0.0974,0.0969,0.0972,259200.0],["1965-11-17",0.0972,0.0975,0.097,0.097,345600.0],["1965-11-18",0.0975,0.098,0.0975,0.098,475200.0],["1965-11-19",0.0982,0.0995,0.0982,0.0995,1080000.0],["1965-11-22",0.1003,0.1046,0.1003,0.1042,1166400.0],["1965-11-23",0.1047,0.108,0.1047,0.1065,777600.0],["1965-11-24",0.1065,0.1065,0.1046,0.105,432000.0],["1965-11-26",0.105,0.1063,0.1042,0.1063,345600.0],["1965-11-29",0.1067,0.1083,0.1067,0.1075,475200.0],["1965-11-30",0.1075,0.1081,0.1075,0.1075,1036800.0],["1965-12-01",0.1077,0.1081,0.1077,0.1077,129600.0],["1965-12-02",0.1077,0.1083,0.1072,0.1078,777600.0],["1965-12-03",0.1085,0.1096,0.1085,0.1091,345600.0],["1965-12-06",0.1083,0.1083,0.1075,0.1077,432000.0],["1965-12-07",0.1077,0.108,0.1073,0.1077,216000.0],["1965-12-08",0.1077,0.1077,0.1075,0.1075,86400.0],["1965-12-09",0.1075,0.1081,0.1073,0.1073,604800.0],["1965-12-10",0.1073,0.1075,0.107,0.107,216000.0],["1965-12-13",0.107,0.1075,0.107,0.1073,734400.0],["1965-12-14",0.1075,0.1093,0.1075,0.1093,345600.0],["1965-12-15",0.1099,0.1134,0.1099,0.1134,864000.0],["1965-12-16",0.1137,0.1147,0.1137,0.1137,345600.0],["1965-12-17",0.1137,0.114,0.1135,0.1135,345600.0],["1965-12-20",0.113,0.113,0.1121,0.1124,561600.0],["1965-12-21",0.1121,0.1121,0.1116,0.1116,129600.0],["1965-12-22",0.1114,0.1114,0.1107,0.1107,259200.0],["1965-12-23",0.1104,0.1104,0.1099,0.1099,432000.0],["1965-12-27",0.1099,0.1107,0.1099,0.1107,216000.0],["1965-12-28",0.1101,0.1101,0.1101,0.1101,43200.0],["1965-12-29",0.1101,0.1103,0.1099,0.1099,216000.0],["1965-12-30",0.1099,0.1103,0.1094,0.1103,32745600.0],["1965-12-31",0.1107,0.1122,0.1107,0.1122,561600.0],["1966-01-03",0.1127,0.1143,0.1127,0.114,302400.0],["1966-01-04",0.1137,0.1137,0.1132,0.1132,129600.0],["1966-01-05",0.1135,0.1147,0.1135,0.1147,302400.0],["1966-01-06",0.114,0.114,0.1134,0.1134,129600.0],["1966-01-07",0.1134,0.1138,0.1132,0.1132,216000.0],["1966-01-10",0.1134,0.1138,0.1134,0.1134,432000.0],["1966-01-11",0.1135,0.1136,0.1135,0.1135,216000.0],["1966-01-12",0.1137,0.1138,0.1137,0.1137,259200.0],["1966-01-13",0.114,0.114,0.114,0.114,86400.0],["1966-01-14",0.1143,0.1143,0.1143,0.1143,43200.0],["1966-01-17",0.1145,0.1176,0.1145,0.1176,1080000.0],["1966-01-18",0.1176,0.1194,0.1174,0.1194,475200.0],["1966-01-19",0.1194,0.12,0.1189,0.12,345600.0],["1966-01-20",0.12,0.12,0.1191,0.1194,259200.0],["1966-01-21",0.1194,0.1195,0.1186,0.1186,302400.0],["1966-01-24",0.1186,0.1199,0.1182,0.1192,345600.0],["1966-01-25",0.1199,0.1205,0.1199,0.1205,172800.0],["1966-01-26",0.1205,0.1206,0.1202,0.1205,216000.0],["1966-01-27",0.1205,0.1218,0.12,0.1218,518400.0],["1966-01-28",0.1218,0.1218,0.1212,0.1218,86400.0],["1966-01-31",0.1218,0.1225,0.1218,0.1218,129600.0],["1966-02-01",0.1218,0.1226,0.1208,0.1215,345600.0],["1966-02-02",0.1215,0.1218,0.1212,0.1217,1684800.0],["1966-02-03",0.1218,0.1218,0.1218,0.1218,1080000.0],["1966-02-04",0.1221,0.1235,0.1221,0.1235,518400.0],["1966-02-07",0.1239,0.1249,0.1239,0.1249,172800.0],["1966-02-08",0.1249,0.1262,0.1249,0.1262,475200.0],["1966-02-09",0.127,0.1298,0.127,0.1298,475200.0],["1966-02-10",0.1303,0.1316,0.1303,0.1303,518400.0],["1966-02-11",0.1301,0.1301,0.1277,0.1283,432000.0],["1966-02-14",0.1283,0.1283,0.1257,0.1257,604800.0],["1966-02-15",0.1257,0.1262,0.1251,0.1251,345600.0],["1966-02-16",0.1254,0.127,0.1254,0.1267,432000.0],["1966-02-17",0.127,0.1277,0.127,0.127,388800.0],["1966-02-18",0.1274,0.1277,0.1274,0.1277,172800.0],["1966-02-21",0.1281,0.1281,0.1274,0.1278,4579200.0],["1966-02-23",0.1278,0.1284,0.1269,0.1269,388800.0],["1966-02-24",0.1258,0.1258,0.1251,0.1251,86400.0],["1966-02-25",0.1245,0.1245,0.1245,0.1245,86400.0],["1966-02-28",0.1244,0.1244,0.1238,0.1238,259200.0],["1966-03-01",0.1222,0.1222,0.1179,0.1183,1468800.0],["1966-03-02",0.1183,0.1183,0.1178,0.1179,691200.0],["1966-03-03",0.1179,0.1189,0.1163,0.1186,1468800.0],["1966-03-04",0.1179,0.1179,0.1179,0.1179,518400.0],["1966-03-07",0.1176,0.1176,0.1153,0.1153,388800.0],["1966-03-08",0.1153,0.1157,0.1137,0.1137,388800.0],["1966-03-09",0.1137,0.1144,0.1137,0.1144,216000.0],["1966-03-10",0.115,0.1157,0.115,0.115,345600.0],["1966-03-11",0.115,0.1163,0.1147,0.1147,518400.0],["1966-03-14",0.1147,0.1153,0.1137,0.1137,691200.0],["1966-03-15",0.1137,0.1137,0.1124,0.113,950400.0],["1966-03-16",0.113,0.1132,0.1127,0.113,2116800.0],["1966-03-17",0.1134,0.1137,0.1134,0.1137,561600.0],["1966-03-18",0.114,0.1144,0.114,0.1144,216000.0],["1966-03-21",0.115,0.1157,0.115,0.115,604800.0],["1966-03-22",0.115,0.116,0.1144,0.1148,1598400.0],["1966-03-23",0.1144,0.1144,0.1127,0.113,216000.0],["1966-03-24",0.113,0.115,0.113,0.1144,302400.0],["1966-03-25",0.1144,0.1163,0.1144,0.1157,3326400.0],["1966-03-28",0.1163,0.1189,0.1163,0.1189,388800.0],["1966-03-29",0.1189,0.1199,0.1186,0.1199,345600.0],["1966-03-30",0.1199,0.1207,0.1194,0.1196,432000.0],["1966-03-31",0.1199,0.1212,0.1199,0.1212,172800.0],["1966-04-01",0.1219,0.1222,0.1219,0.1222,216000.0],["1966-04-04",0.1222,0.1228,0.1222,0.1228,86400.0],["1966-04-05",0.1228,0.1238,0.1215,0.1215,648000.0],["1966-04-06",0.1206,0.1206,0.1206,0.1206,129600.0],["1966-04-07",0.1206,0.1215,0.1206,0.1215,518400.0],["1966-04-11",0.1215,0.1228,0.1209,0.1222,604800.0],["1966-04-12",0.1222,0.1228,0.1222,0.1222,388800.0],["1966-04-13",0.1222,0.1227,0.1222,0.1225,1512000.0],["1966-04-14",0.1232,0.1232,0.1232,0.1232,734400.0],["1966-04-15",0.1232,0.1235,0.1232,0.1235,259200.0],["1966-04-18",0.1235,0.124,0.123,0.1233,777600.0],["1966-04-19",0.1225,0.1225,0.1212,0.1222,691200.0],["1966-04-20",0.1222,0.1225,0.1222,0.1225,129600.0],["1966-04-21",0.1225,0.1232,0.1225,0.123,302400.0],["1966-04-22",0.1227,0.1227,0.1219,0.1225,518400.0],["1966-04-25",0.1221,0.1221,0.1212,0.1215,1209600.0],["1966-04-26",0.1215,0.122,0.1212,0.1217,345600.0],["1966-04-27",0.1217,0.1227,0.1215,0.1224,777600.0],["1966-04-28",0.1224,0.123,0.122,0.122,777600.0],["1966-04-29",0.122,0.1225,0.1219,0.1225,1555200.0],["1966-05-02",0.1233,0.1261,0.1233,0.1251,993600.0],["1966-05-03",0.1245,0.1245,0.124,0.1241,216000.0],["1966-05-04",0.1233,0.1233,0.1225,0.1228,993600.0],["1966-05-05",0.1225,0.1225,0.1225,0.1225,475200.0],["1966-05-06",0.1222,0.1222,0.1204,0.1209,2289600.0],["1966-05-09",0.1206,0.1206,0.1193,0.1199,475200.0],["1966-05-10",0.1196,0.1196,0.1193,0.1193,216000.0],["1966-05-11",0.1188,0.1188,0.1176,0.1176,475200.0],["1966-05-12",0.1173,0.1173,0.1163,0.1163,648000.0],["1966-05-13",0.1157,0.1157,0.1144,0.1144,432000.0],["1966-05-16",0.1137,0.1137,0.1106,0.1113,907200.0],["1966-05-17",0.1112,0.1112,0.1087,0.1087,432000.0],["1966-05-18",0.1087,0.1113,0.1087,0.111,1123200.0],["1966-05-19",0.1116,0.1123,0.1116,0.1116,172800.0],["1966-05-20",0.1113,0.1113,0.11,0.11,259200.0],["1966-05-23",0.11,0.11,0.1084,0.109,518400.0],["1966-05-24",0.109,0.1103,0.109,0.1103,172800.0],["1966-05-25",0.1107,0.1128,0.1107,0.1128,604800.0],["1966-05-26",0.1128,0.1133,0.1128,0.1128,432000.0],["1966-05-27",0.1128,0.1134,0.1116,0.1116,216000.0],["1966-05-31",0.1116,0.1133,0.1116,0.1123,475200.0],["1966-06-01",0.1126,0.113,0.1126,0.113,259200.0],["1966-06-02",0.113,0.1139,0.1128,0.1139,216000.0],["1966-06-03",0.1146,0.1146,0.1146,0.1146,172800.0],["1966-06-06",0.1144,0.1144,0.1139,0.1144,302400.0],["1966-06-07",0.1144,0.1149,0.1143,0.1143,259200.0],["1966-06-08",0.1143,0.1148,0.1141,0.1146,11145600.0],["1966-06-09",0.1146,0.1151,0.1143,0.1151,172800.0],["1966-06-10",0.1156,0.1172,0.1156,0.1172,388800.0],["1966-06-13",0.1172,0.1179,0.1172,0.1172,172800.0],["1966-06-14",0.1172,0.1188,0.1172,0.1182,345600.0],["1966-06-15",0.1188,0.1198,0.1188,0.1198,86400.0],["1966-06-16",0.1202,0.122,0.1202,0.122,648000.0],["1966-06-17",0.122,0.1226,0.1211,0.1226,259200.0],["1966-06-20",0.1236,0.1251,0.1236,0.1244,561600.0],["1966-06-21",0.1256,0.1277,0.1256,0.1277,1166400.0],["1966-06-22",0.1277,0.1277,0.127,0.127,259200.0],["1966-06-23",0.1269,0.1269,0.1267,0.1269,259200.0],["1966-06-24",0.127,0.1277,0.127,0.127,172800.0],["1966-06-27",0.1264,0.1264,0.1234,0.1234,388800.0],["1966-06-28",0.1234,0.1244,0.1224,0.1224,259200.0],["1966-06-29",0.1224,0.1228,0.1211,0.1218,302400.0],["1966-06-30",0.1218,0.1228,0.1211,0.1228,475200.0],["1966-07-01",0.1228,0.1234,0.1218,0.1228,1296000.0],["1966-07-05",0.1228,0.1228,0.1228,0.1228,345600.0],["1966-07-06",0.1228,0.1251,0.1218,0.1251,561600.0],["1966-07-07",0.1244,0.1244,0.1238,0.1238,475200.0],["1966-07-08",0.1231,0.1231,0.1218,0.1223,4708800.0],["1966-07-11",0.1223,0.1223,0.1215,0.1216,1728000.0],["1966-07-12",0.121,0.121,0.1205,0.1205,172800.0],["1966-07-13",0.1203,0.1203,0.1198,0.12,302400.0],["1966-07-14",0.12,0.1205,0.1198,0.1205,604800.0],["1966-07-15",0.1202,0.1202,0.1198,0.1198,129600.0],["1966-07-18",0.1195,0.1195,0.1172,0.1172,345600.0],["1966-07-19",0.1172,0.1172,0.1149,0.1166,604800.0],["1966-07-20",0.1166,0.1166,0.1166,0.1166,0.0],["1966-07-21",0.1164,0.1164,0.1146,0.1159,1468800.0],["1966-07-22",0.1156,0.1156,0.1136,0.1136,475200.0],["1966-07-25",0.1136,0.1136,0.1123,0.1124,432000.0],["1966-07-26",0.1124,0.1143,0.1124,0.1139,432000.0],["1966-07-27",0.1136,0.1136,0.1133,0.1134,345600.0],["1966-07-28",0.1134,0.1135,0.1133,0.1133,172800.0],["1966-07-29",0.1133,0.1136,0.113,0.1136,432000.0],["1966-08-01",0.1133,0.1133,0.113,0.113,86400.0],["1966-08-02",0.1133,0.1139,0.1133,0.1139,345600.0],["1966-08-03",0.1133,0.1133,0.1126,0.1126,172800.0],["1966-08-04",0.1134,0.1144,0.1134,0.1139,1080000.0],["1966-08-05",0.1138,0.1138,0.1133,0.1133,129600.0],["1966-08-08",0.1131,0.1131,0.1123,0.1123,216000.0],["1966-08-09",0.1126,0.1131,0.1126,0.1126,172800.0],["1966-08-10",0.1123,0.1123,0.112,0.1123,302400.0],["1966-08-11",0.1116,0.1116,0.1116,0.1116,86400.0],["1966-08-12",0.1116,0.113,0.111,0.113,172800.0],["1966-08-15",0.113,0.1133,0.1123,0.1123,259200.0],["1966-08-16",0.112,0.112,0.1116,0.112,259200.0],["1966-08-17",0.1115,0.1115,0.1111,0.1111,432000.0],["1966-08-18",0.1111,0.1114,0.1109,0.1109,388800.0],["1966-08-19",0.1102,0.1102,0.1102,0.1102,43200.0],["1966-08-22",0.1089,0.1089,0.1073,0.1073,864000.0],["1966-08-23",0.1073,0.1076,0.107,0.1076,561600.0],["1966-08-24",0.1076,0.1076,0.107,0.107,86400.0],["1966-08-25",0.1071,0.1074,0.1071,0.1071,129600.0],["1966-08-26",0.1063,0.1063,0.1037,0.1037,302400.0],["1966-08-29",0.1037,0.1067,0.0994,0.0994,604800.0],["1966-08-30",0.0991,0.0991,0.0958,0.0991,907200.0],["1966-08-31",0.1001,0.1009,0.1001,0.1009,475200.0],["1966-09-01",0.1009,0.101,0.1002,0.1002,259200.0],["1966-09-02",0.1002,0.1002,0.1002,0.1002,0.0],["1966-09-06",0.0997,0.0997,0.0997,0.0997,86400.0],["1966-09-07",0.0997,0.0997,0.0984,0.0984,518400.0],["1966-09-08",0.0984,0.0992,0.0973,0.0978,388800.0],["1966-09-09",0.0978,0.0983,0.0971,0.0971,259200.0],["1966-09-12",0.0974,0.0983,0.0974,0.0983,1468800.0],["1966-09-13",0.0983,0.0983,0.0978,0.0978,388800.0],["1966-09-14",0.0983,0.0996,0.0983,0.0996,388800.0],["1966-09-15",0.0996,0.1006,0.0994,0.1002,734400.0],["1966-09-16",0.1002,0.1002,0.1002,0.1002,86400.0],["1966-09-19",0.1002,0.1002,0.1001,0.1001,950400.0],["1966-09-20",0.1001,0.1002,0.0984,0.0989,475200.0],["1966-09-21",0.0989,0.1002,0.0981,0.0981,432000.0],["1966-09-22",0.0979,0.0979,0.0979,0.0979,43200.0],["1966-09-23",0.0978,0.0978,0.0978,0.0978,43200.0],["1966-09-26",0.0978,0.0978,0.0971,0.0971,172800.0],["1966-09-27",0.0981,0.0986,0.0981,0.0984,172800.0],["1966-09-28",0.0978,0.0978,0.0971,0.0971,86400.0],["1966-09-29",0.0971,0.0971,0.0961,0.0961,86400.0],["1966-09-30",0.0961,0.0968,0.0955,0.0955,172800.0],["1966-10-03",0.0955,0.0956,0.0925,0.093,432000.0],["1966-10-04",0.0925,0.0925,0.0919,0.0925,648000.0],["1966-10-05",0.0925,0.0925,0.0912,0.0918,345600.0],["1966-10-06",0.0919,0.0932,0.0919,0.0926,1036800.0],["1966-10-07",0.0925,0.0925,0.0925,0.0925,86400.0],["1966-10-10",0.0925,0.0951,0.0925,0.0945,475200.0],["1966-10-11",0.0945,0.0958,0.0945,0.0951,302400.0],["1966-10-12",0.0951,0.0951,0.0938,0.0951,475200.0],["1966-10-13",0.0958,0.0974,0.0958,0.0961,950400.0],["1966-10-14",0.0961,0.0974,0.0961,0.0971,561600.0],["1966-10-17",0.0971,0.0971,0.0971,0.0971,216000.0],["1966-10-18",0.0971,0.0984,0.0971,0.0983,388800.0],["1966-10-19",0.0984,0.1006,0.0984,0.1006,734400.0],["1966-10-20",0.1006,0.1006,0.0997,0.1006,259200.0],["1966-10-21",0.1006,0.1006,0.1006,0.1006,0.0],["1966-10-24",0.1002,0.1002,0.0997,0.0997,302400.0],["1966-10-25",0.0994,0.0994,0.0991,0.0991,432000.0],["1966-10-26",0.0991,0.0991,0.0984,0.0991,907200.0],["1966-10-27",0.0997,0.103,0.0997,0.103,1512000.0],["1966-10-28",0.103,0.105,0.1027,0.105,432000.0],["1966-10-31",0.106,0.1073,0.106,0.106,561600.0],["1966-11-01",0.106,0.1074,0.106,0.107,734400.0],["1966-11-02",0.1076,0.1088,0.1076,0.1088,734400.0],["1966-11-03",0.1091,0.1099,0.1091,0.1099,1080000.0],["1966-11-04",0.1102,0.1125,0.1102,0.1117,950400.0],["1966-11-07",0.1117,0.1122,0.1115,0.1115,172800.0],["1966-11-09",0.1115,0.1115,0.1109,0.1115,302400.0],["1966-11-10",0.1115,0.1122,0.1111,0.1122,475200.0],["1966-11-11",0.112,0.112,0.1115,0.112,86400.0],["1966-11-14",0.112,0.112,0.1117,0.112,172800.0],["1966-11-15",0.1117,0.1117,0.1115,0.1115,172800.0],["1966-11-16",0.1115,0.1119,0.1115,0.1115,129600.0],["1966-11-17",0.1112,0.1112,0.1104,0.1104,216000.0],["1966-11-18",0.1104,0.1111,0.1102,0.1111,388800.0],["1966-11-21",0.1108,0.1108,0.1096,0.1096,259200.0],["1966-11-22",0.1096,0.1096,0.1096,0.1096,475200.0],["1966-11-23",0.1096,0.1098,0.1088,0.109,604800.0],["1966-11-25",0.1088,0.1088,0.1078,0.1078,518400.0],["1966-11-28",0.1078,0.1095,0.1078,0.1095,172800.0],["1966-11-29",0.1098,0.1105,0.1098,0.1105,129600.0],["1966-11-30",0.1105,0.1111,0.1098,0.1111,561600.0],["1966-12-01",0.1119,0.1124,0.1119,0.1124,604800.0],["1966-12-02",0.1124,0.1126,0.1119,0.1121,172800.0],["1966-12-05",0.1121,0.1128,0.1111,0.1121,1036800.0],["1966-12-06",0.1124,0.1131,0.1124,0.1124,950400.0],["1966-12-07",0.1131,0.1139,0.1131,0.1131,518400.0],["1966-12-08",0.1134,0.1141,0.1134,0.1141,691200.0],["1966-12-09",0.1144,0.1151,0.1144,0.1151,734400.0],["1966-12-12",0.1151,0.1167,0.1151,0.1154,691200.0],["1966-12-13",0.116,0.1169,0.116,0.1164,302400.0],["1966-12-14",0.117,0.1179,0.117,0.1177,648000.0],["1966-12-15",0.1177,0.1183,0.1177,0.1179,1080000.0],["1966-12-16",0.1179,0.1187,0.1167,0.1167,1339200.0],["1966-12-19",0.1174,0.1182,0.1174,0.1182,302400.0],["1966-12-20",0.1182,0.1182,0.1177,0.1182,216000.0],["1966-12-21",0.1182,0.1183,0.1179,0.1179,345600.0],["1966-12-22",0.1177,0.1177,0.1174,0.1177,259200.0],["1966-12-23",0.1179,0.118,0.1179,0.118,259200.0],["1966-12-27",0.118,0.1182,0.1177,0.1177,432000.0],["1966-12-28",0.1177,0.118,0.116,0.116,518400.0],["1966-12-29",0.1154,0.1154,0.1151,0.1151,129600.0],["1966-12-30",0.1144,0.1144,0.1124,0.1124,216000.0],["1967-01-03",0.1123,0.1123,0.1111,0.1111,345600.0],["1967-01-04",0.1101,0.1101,0.1085,0.1091,216000.0],["1967-01-05",0.1095,0.1101,0.1095,0.1095,86400.0],["1967-01-06",0.1101,0.1101,0.1101,0.1101,43200.0],["1967-01-09",0.1105,0.1128,0.1105,0.1128,604800.0],["1967-01-10",0.1128,0.1128,0.1121,0.1121,259200.0],["1967-01-11",0.1118,0.1118,0.1098,0.1118,604800.0],["1967-01-12",0.1118,0.1118,0.1118,0.1118,43200.0],["1967-01-13",0.1118,0.1123,0.1118,0.1118,388800.0],["1967-01-16",0.1118,0.1151,0.1111,0.1137,1252800.0],["1967-01-17",0.1144,0.1149,0.1144,0.1144,129600.0],["1967-01-18",0.1151,0.1157,0.1151,0.1154,432000.0],["1967-01-19",0.1154,0.1165,0.1151,0.1152,388800.0],["1967-01-20",0.1152,0.1157,0.1151,0.1151,1080000.0],["1967-01-23",0.1151,0.116,0.1147,0.1154,561600.0],["1967-01-24",0.1197,0.122,0.1197,0.122,1512000.0],["1967-01-25",0.1226,0.1239,0.1226,0.1226,1252800.0],["1967-01-26",0.1226,0.1238,0.1226,0.1226,475200.0],["1967-01-27",0.123,0.1236,0.123,0.1236,475200.0],["1967-01-30",0.1236,0.1239,0.1236,0.1239,604800.0],["1967-01-31",0.1239,0.1239,0.1239,0.1239,259200.0],["1967-02-01",0.1239,0.1239,0.123,0.1236,432000.0],["1967-02-02",0.1236,0.1241,0.1231,0.1241,216000.0],["1967-02-03",0.1243,0.1261,0.1243,0.1259,2289600.0],["1967-02-06",0.1259,0.1271,0.1256,0.1256,1382400.0],["1967-02-07",0.1272,0.1272,0.1272,0.1272,345600.0],["1967-02-08",0.1267,0.1267,0.1256,0.1256,475200.0],["1967-02-09",0.1256,0.1259,0.1253,0.1253,475200.0],["1967-02-10",0.1253,0.1267,0.1236,0.1267,432000.0],["1967-02-13",0.1269,0.1272,0.1269,0.1272,388800.0],["1967-02-14",0.1272,0.1277,0.1269,0.1277,475200.0],["1967-02-15",0.1277,0.1277,0.1267,0.1267,432000.0],["1967-02-16",0.1269,0.1272,0.1269,0.1269,259200.0],["1967-02-17",0.1269,0.1272,0.1269,0.1269,432000.0],["1967-02-20",0.1261,0.1261,0.1253,0.1253,302400.0],["1967-02-21",0.1251,0.1251,0.124,0.1245,388800.0],["1967-02-23",0.1245,0.126,0.1243,0.126,432000.0],["1967-02-24",0.1263,0.1273,0.1263,0.1266,820800.0],["1967-02-27",0.127,0.128,0.127,0.1276,648000.0],["1967-02-28",0.1273,0.1273,0.1266,0.1273,950400.0],["1967-03-01",0.1273,0.1286,0.1271,0.1283,6220800.0],["1967-03-02",0.1289,0.1309,0.1289,0.1309,777600.0],["1967-03-03",0.1316,0.1332,0.1316,0.1329,1036800.0],["1967-03-06",0.1336,0.1359,0.1336,0.1349,864000.0],["1967-03-07",0.1349,0.1349,0.1339,0.1339,129600.0],["1967-03-08",0.1339,0.1349,0.1339,0.1345,777600.0],["1967-03-09",0.1344,0.1344,0.1336,0.1344,432000.0],["1967-03-10",0.1342,0.1342,0.1336,0.1339,302400.0],["1967-03-13",0.1339,0.1339,0.1336,0.1339,302400.0],["1967-03-14",0.1339,0.1344,0.1339,0.1339,475200.0],["1967-03-15",0.1339,0.1344,0.1337,0.1344,518400.0],["1967-03-16",0.1344,0.1349,0.1344,0.1345,950400.0],["1967-03-17",0.1345,0.1352,0.1345,0.1352,302400.0],["1967-03-20",0.1352,0.1359,0.1339,0.1359,388800.0],["1967-03-21",0.1365,0.1382,0.1365,0.1382,345600.0],["1967-03-22",0.1382,0.1418,0.1378,0.1418,2203200.0],["1967-03-23",0.1421,0.1448,0.1421,0.1448,648000.0],["1967-03-27",0.1448,0.1451,0.1441,0.1446,475200.0],["1967-03-28",0.1444,0.1444,0.1438,0.1438,216000.0],["1967-03-29",0.1438,0.1449,0.1438,0.1449,691200.0],["1967-03-30",0.1449,0.1449,0.1444,0.1444,302400.0],["1967-03-31",0.1444,0.1471,0.1444,0.1464,518400.0],["1967-04-03",0.1464,0.1471,0.1451,0.1451,648000.0],["1967-04-04",0.1451,0.1461,0.1441,0.1448,259200.0],["1967-04-05",0.1448,0.1451,0.1444,0.1451,216000.0],["1967-04-06",0.1451,0.1451,0.1451,0.1451,86400.0],["1967-04-07",0.1451,0.1458,0.1444,0.1458,734400.0],["1967-04-10",0.1448,0.1448,0.1436,0.1436,820800.0],["1967-04-11",0.1436,0.1436,0.1428,0.1435,388800.0],["1967-04-12",0.1435,0.1436,0.1431,0.1436,129600.0],["1967-04-13",0.1415,0.1415,0.1372,0.1405,907200.0],["1967-04-14",0.1405,0.1416,0.1405,0.1411,561600.0],["1967-04-17",0.1415,0.1431,0.1415,0.1425,1382400.0],["1967-04-18",0.1425,0.1435,0.1418,0.1435,432000.0],["1967-04-19",0.1438,0.1497,0.1438,0.1491,1080000.0],["1967-04-20",0.1491,0.1537,0.1491,0.1533,1036800.0],["1967-04-21",0.1533,0.1609,0.1533,0.1599,734400.0],["1967-04-24",0.1603,0.1622,0.1603,0.1603,907200.0],["1967-04-25",0.1603,0.1621,0.1603,0.1621,432000.0],["1967-04-26",0.1622,0.1642,0.1622,0.1622,432000.0],["1967-04-27",0.1622,0.1622,0.1596,0.1601,864000.0],["1967-04-28",0.1601,0.1601,0.1543,0.1543,604800.0],["1967-05-01",0.155,0.157,0.155,0.1563,691200.0],["1967-05-02",0.156,0.156,0.1547,0.1553,302400.0],["1967-05-03",0.1547,0.1547,0.1524,0.1524,388800.0],["1967-05-04",0.1524,0.1537,0.1507,0.1507,345600.0],["1967-05-05",0.1497,0.1497,0.1464,0.1477,648000.0],["1967-05-08",0.1477,0.151,0.1471,0.151,1944000.0],["1967-05-09",0.154,0.1557,0.154,0.154,777600.0],["1967-05-10",0.154,0.157,0.154,0.157,604800.0],["1967-05-11",0.158,0.1583,0.158,0.158,86400.0],["1967-05-12",0.158,0.1596,0.1573,0.1573,259200.0],["1967-05-15",0.1573,0.158,0.1573,0.1573,129600.0],["1967-05-16",0.159,0.1613,0.159,0.159,907200.0],["1967-05-17",0.1592,0.1598,0.1585,0.1585,259200.0],["1967-05-18",0.1585,0.1595,0.1585,0.1585,388800.0],["1967-05-19",0.1592,0.1612,0.1592,0.1612,475200.0],["1967-05-22",0.1612,0.1612,0.1605,0.1612,475200.0],["1967-05-23",0.1598,0.1598,0.1592,0.1592,259200.0],["1967-05-24",0.1592,0.1598,0.1585,0.1585,172800.0],["1967-05-25",0.1585,0.1585,0.1565,0.1565,1036800.0],["1967-05-26",0.1559,0.1559,0.1552,0.1552,86400.0],["1967-05-29",0.1546,0.1546,0.1531,0.1531,259200.0],["1967-05-31",0.1526,0.1526,0.1496,0.1496,216000.0],["1967-06-01",0.1493,0.1493,0.148,0.1486,388800.0],["1967-06-02",0.1486,0.1499,0.148,0.1499,388800.0],["1967-06-05",0.1493,0.1493,0.1476,0.1483,216000.0],["1967-06-06",0.1486,0.1499,0.1486,0.1486,604800.0],["1967-06-07",0.1496,0.1516,0.1496,0.1503,388800.0],["1967-06-08",0.1503,0.1516,0.1489,0.1516,475200.0],["1967-06-09",0.1516,0.1519,0.1509,0.1513,345600.0],["1967-06-12",0.1516,0.1516,0.1516,0.1516,129600.0],["1967-06-13",0.1513,0.1513,0.1506,0.1513,518400.0],["1967-06-14",0.1513,0.1513,0.1513,0.1513,0.0],["1967-06-15",0.1529,0.1539,0.1529,0.1539,172800.0],["1967-06-16",0.1539,0.1539,0.1539,0.1539,43200.0],["1967-06-19",0.1555,0.1555,0.1541,0.1555,230400.0],["1967-06-20",0.156,0.1568,0.156,0.1563,158400.0],["1967-06-21",0.1565,0.1583,0.1565,0.158,2044800.0],["1967-06-22",0.1585,0.1595,0.1585,0.1588,1339200.0],["1967-06-23",0.1588,0.159,0.158,0.1585,604800.0],["1967-06-26",0.1585,0.1588,0.157,0.1575,432000.0],["1967-06-27",0.1575,0.1575,0.1546,0.1546,360000.0],["1967-06-28",0.1551,0.156,0.1551,0.1555,230400.0],["1967-06-29",0.1555,0.1565,0.1548,0.1548,662400.0],["1967-06-30",0.1548,0.1551,0.1536,0.1536,201600.0],["1967-07-03",0.1536,0.1541,0.1526,0.1541,100800.0],["1967-07-05",0.1541,0.1546,0.1526,0.1526,259200.0],["1967-07-06",0.1516,0.1516,0.1461,0.1471,374400.0],["1967-07-07",0.1471,0.1479,0.1461,0.1474,273600.0],["1967-07-10",0.1479,0.1486,0.1479,0.1486,259200.0],["1967-07-11",0.1486,0.1496,0.1486,0.1496,230400.0],["1967-07-12",0.1496,0.1496,0.1486,0.1486,100800.0],["1967-07-13",0.1474,0.1474,0.1461,0.1461,273600.0],["1967-07-14",0.1461,0.1461,0.1437,0.1439,532800.0],["1967-07-17",0.1439,0.1442,0.1429,0.1442,432000.0],["1967-07-18",0.1437,0.1437,0.138,0.139,1324800.0],["1967-07-19",0.139,0.1397,0.1377,0.1382,331200.0],["1967-07-20",0.1392,0.1427,0.1392,0.1427,1828800.0],["1967-07-21",0.1427,0.1437,0.1412,0.1429,2332800.0],["1967-07-24",0.1429,0.1434,0.1429,0.1434,288000.0],["1967-07-25",0.1434,0.1434,0.1427,0.1427,576000.0],["1967-07-26",0.1427,0.1442,0.1427,0.1437,1195200.0],["1967-07-27",0.1442,0.1442,0.1442,0.1442,331200.0],["1967-07-28",0.1442,0.1444,0.1434,0.1444,1209600.0],["1967-07-31",0.1444,0.1447,0.1437,0.1444,662400.0],["1967-08-01",0.1444,0.1444,0.1439,0.1442,230400.0],["1967-08-02",0.1442,0.1449,0.1437,0.1447,2188800.0],["1967-08-03",0.1447,0.1451,0.1437,0.1447,417600.0],["1967-08-04",0.1451,0.1461,0.1451,0.1456,662400.0],["1967-08-07",0.1456,0.1456,0.1447,0.1456,460800.0],["1967-08-08",0.1456,0.1466,0.1447,0.1466,604800.0],["1967-08-09",0.1464,0.1464,0.1454,0.1459,345600.0],["1967-08-10",0.1459,0.1459,0.1454,0.1459,676800.0],["1967-08-11",0.1459,0.1459,0.1451,0.1454,403200.0],["1967-08-14",0.1449,0.1449,0.1435,0.1449,144000.0],["1967-08-15",0.1449,0.1459,0.1449,0.1459,1483200.0],["1967-08-16",0.1459,0.1459,0.1449,0.1457,1584000.0],["1967-08-17",0.1457,0.1459,0.1445,0.1454,892800.0],["1967-08-18",0.1454,0.1457,0.1452,0.1452,3297600.0],["1967-08-21",0.1452,0.1452,0.1447,0.1449,115200.0],["1967-08-22",0.1449,0.1452,0.1442,0.1452,302400.0],["1967-08-23",0.1452,0.1452,0.1437,0.144,201600.0],["1967-08-24",0.1445,0.1462,0.1445,0.1454,7300800.0],["1967-08-25",0.1454,0.1457,0.1449,0.1457,691200.0],["1967-08-28",0.1457,0.1459,0.1454,0.1454,244800.0],["1967-08-29",0.1454,0.1454,0.1447,0.1452,547200.0],["1967-08-30",0.1457,0.1516,0.1457,0.1499,849600.0],["1967-08-31",0.1509,0.1536,0.1509,0.1534,720000.0],["1967-09-01",0.1539,0.1566,0.1539,0.1566,691200.0],["1967-09-05",0.1566,0.1571,0.1559,0.1571,403200.0],["1967-09-06",0.1571,0.1571,0.1569,0.1569,316800.0],["1967-09-07",0.1569,0.1571,0.1566,0.1571,648000.0],["1967-09-08",0.1571,0.1579,0.1569,0.1579,1281600.0],["1967-09-11",0.1579,0.1579,0.1576,0.1576,388800.0],["1967-09-12",0.1576,0.1576,0.1564,0.1569,878400.0],["1967-09-13",0.1569,0.1579,0.1566,0.1574,936000.0],["1967-09-14",0.1574,0.1579,0.1574,0.1579,2088000.0],["1967-09-15",0.1588,0.1618,0.1588,0.1618,979200.0],["1967-09-18",0.1633,0.1698,0.1633,0.1693,1137600.0],["1967-09-19",0.1698,0.1742,0.1698,0.1708,1123200.0],["1967-09-20",0.1708,0.1742,0.1708,0.1742,1051200.0],["1967-09-21",0.1747,0.1802,0.1747,0.1802,1051200.0],["1967-09-22",0.1802,0.1812,0.1777,0.178,777600.0],["1967-09-25",0.178,0.1787,0.1767,0.178,691200.0],["1967-09-26",0.178,0.178,0.1713,0.1727,648000.0],["1967-09-27",0.1727,0.1737,0.1722,0.1727,187200.0],["1967-09-28",0.1727,0.1732,0.1713,0.1725,345600.0],["1967-09-29",0.1718,0.1718,0.1683,0.169,964800.0],["1967-10-02",0.169,0.1693,0.168,0.1693,518400.0],["1967-10-03",0.1703,0.1757,0.1703,0.1757,561600.0],["1967-10-04",0.1772,0.1814,0.1772,0.1812,1267200.0],["1967-10-05",0.1817,0.1849,0.1817,0.1849,374400.0],["1967-10-06",0.1857,0.1881,0.1857,0.1876,734400.0],["1967-10-09",0.1876,0.1881,0.1852,0.1852,345600.0],["1967-10-10",0.1852,0.1854,0.1842,0.1844,360000.0],["1967-10-11",0.1834,0.1834,0.1762,0.1785,1108800.0],["1967-10-12",0.1777,0.1777,0.1737,0.1757,460800.0],["1967-10-13",0.1757,0.1802,0.1757,0.1792,734400.0],["1967-10-16",0.1787,0.1787,0.1762,0.1772,172800.0],["1967-10-17",0.1772,0.1775,0.1752,0.1757,691200.0],["1967-10-18",0.1752,0.1752,0.172,0.173,892800.0],["1967-10-19",0.173,0.1757,0.1718,0.1727,1065600.0],["1967-10-20",0.1727,0.1745,0.1722,0.1745,345600.0],["1967-10-23",0.174,0.174,0.1683,0.1683,676800.0],["1967-10-24",0.1683,0.1713,0.1673,0.1683,864000.0],["1967-10-25",0.1683,0.1688,0.167,0.1685,504000.0],["1967-10-26",0.1685,0.1747,0.1685,0.1747,820800.0],["1967-10-27",0.176,0.1787,0.176,0.176,878400.0],["1967-10-30",0.176,0.1772,0.1742,0.1745,360000.0],["1967-10-31",0.1745,0.1752,0.1722,0.1722,662400.0],["1967-11-01",0.1722,0.1727,0.1693,0.1693,403200.0],["1967-11-02",0.1693,0.1698,0.1673,0.1683,360000.0],["1967-11-03",0.1683,0.1693,0.1683,0.1683,259200.0],["1967-11-06",0.1683,0.1688,0.1665,0.1665,633600.0],["1967-11-08",0.1665,0.1693,0.1658,0.1663,792000.0],["1967-11-09",0.1663,0.1668,0.1643,0.1658,648000.0],["1967-11-10",0.1658,0.166,0.1643,0.1643,460800.0],["1967-11-13",0.1643,0.1658,0.1608,0.1608,820800.0],["1967-11-14",0.1608,0.1633,0.1598,0.1628,1627200.0],["1967-11-15",0.1628,0.1628,0.1606,0.1618,288000.0],["1967-11-16",0.1628,0.1643,0.1628,0.1643,532800.0],["1967-11-17",0.1658,0.1698,0.1658,0.1663,820800.0],["1967-11-20",0.1649,0.1649,0.1626,0.1641,288000.0],["1967-11-21",0.1641,0.1676,0.1636,0.1671,633600.0],["1967-11-22",0.1681,0.1711,0.1681,0.1711,936000.0],["1967-11-24",0.1711,0.1736,0.1696,0.1731,446400.0],["1967-11-27",0.1731,0.1738,0.1726,0.1731,417600.0],["1967-11-28",0.1731,0.1738,0.1726,0.1731,489600.0],["1967-11-29",0.1731,0.1741,0.1726,0.1726,576000.0],["1967-11-30",0.1726,0.1731,0.1726,0.1726,144000.0],["1967-12-01",0.1728,0.1741,0.1728,0.1741,288000.0],["1967-12-04",0.1741,0.175,0.1736,0.1745,302400.0],["1967-12-05",0.1745,0.175,0.1736,0.175,273600.0],["1967-12-06",0.1755,0.1795,0.1755,0.1795,331200.0],["1967-12-07",0.18,0.183,0.18,0.181,691200.0],["1967-12-08",0.181,0.181,0.1775,0.1805,964800.0],["1967-12-11",0.18,0.18,0.179,0.179,273600.0],["1967-12-12",0.179,0.182,0.179,0.1815,432000.0],["1967-12-13",0.1815,0.185,0.181,0.184,835200.0],["1967-12-14",0.1845,0.1865,0.1845,0.1865,259200.0],["1967-12-15",0.1865,0.1865,0.1825,0.1825,288000.0],["1967-12-18",0.1825,0.186,0.1825,0.1845,273600.0],["1967-12-19",0.185,0.191,0.185,0.1905,518400.0],["1967-12-20",0.1905,0.1905,0.189,0.189,144000.0],["1967-12-21",0.1885,0.1885,0.1872,0.1872,388800.0],["1967-12-22",0.1872,0.1872,0.1837,0.187,417600.0],["1967-12-26",0.1875,0.1895,0.1875,0.1885,619200.0],["1967-12-27",0.1885,0.1895,0.188,0.1885,273600.0],["1967-12-28",0.1885,0.1887,0.1865,0.1865,129600.0],["1967-12-29",0.1865,0.1865,0.182,0.1825,705600.0],["1968-01-02",0.1825,0.1833,0.1785,0.179,216000.0],["1968-01-03",0.178,0.178,0.1741,0.1741,187200.0],["1968-01-04",0.1733,0.1733,0.1683,0.1711,460800.0],["1968-01-05",0.1711,0.1731,0.1703,0.1731,460800.0],["1968-01-08",0.1731,0.1736,0.1726,0.1736,129600.0],["1968-01-09",0.1736,0.1736,0.1728,0.1728,158400.0],["1968-01-10",0.1726,0.1726,0.1703,0.1703,144000.0],["1968-01-11",0.1703,0.1721,0.1671,0.1671,1267200.0],["1968-01-12",0.1671,0.1681,0.1661,0.1676,1843200.0],["1968-01-15",0.1676,0.1676,0.1651,0.1658,460800.0],["1968-01-16",0.1658,0.1663,0.1641,0.1641,648000.0],["1968-01-17",0.1641,0.1653,0.1631,0.1653,979200.0],["1968-01-18",0.1658,0.1721,0.1658,0.1716,835200.0],["1968-01-19",0.1716,0.1721,0.1716,0.1721,172800.0],["1968-01-22",0.1721,0.1741,0.1708,0.1708,1569600.0],["1968-01-23",0.1708,0.1711,0.1671,0.1671,763200.0],["1968-01-24",0.1671,0.1676,0.1641,0.1651,432000.0],["1968-01-25",0.1651,0.1668,0.1651,0.1663,518400.0],["1968-01-26",0.1663,0.1691,0.1651,0.1691,288000.0],["1968-01-29",0.1698,0.1721,0.1698,0.1721,460800.0],["1968-01-30",0.1721,0.1721,0.1701,0.1721,230400.0],["1968-01-31",0.1713,0.1713,0.1686,0.1688,244800.0],["1968-02-01",0.1681,0.1681,0.1663,0.1681,259200.0],["1968-02-02",0.1681,0.1691,0.1676,0.1683,115200.0],["1968-02-05",0.1683,0.1691,0.1676,0.1678,158400.0],["1968-02-06",0.1671,0.1671,0.1666,0.1666,129600.0],["1968-02-07",0.1661,0.1661,0.1646,0.1646,158400.0],["1968-02-08",0.1646,0.1651,0.1591,0.1591,475200.0],["1968-02-09",0.1586,0.1586,0.1549,0.1552,734400.0],["1968-02-13",0.1552,0.1566,0.1527,0.1527,648000.0],["1968-02-14",0.1527,0.1557,0.1517,0.1557,777600.0],["1968-02-15",0.1576,0.1591,0.1576,0.1591,360000.0],["1968-02-16",0.1595,0.16,0.1595,0.1598,446400.0],["1968-02-19",0.1598,0.161,0.1595,0.161,388800.0],["1968-02-20",0.1605,0.1605,0.1595,0.1598,432000.0],["1968-02-21",0.1605,0.1645,0.1605,0.1645,576000.0],["1968-02-23",0.1635,0.1635,0.1608,0.1608,201600.0],["1968-02-26",0.1608,0.1608,0.1605,0.1605,86400.0],["1968-02-27",0.1605,0.1608,0.1603,0.1605,201600.0],["1968-02-28",0.161,0.1635,0.161,0.1628,388800.0],["1968-02-29",0.1625,0.1625,0.16,0.16,1555200.0],["1968-03-01",0.16,0.1605,0.1575,0.1585,259200.0],["1968-03-04",0.1585,0.1588,0.1555,0.1555,417600.0],["1968-03-05",0.155,0.155,0.1526,0.1526,388800.0],["1968-03-06",0.1526,0.153,0.1516,0.1528,360000.0],["1968-03-07",0.1528,0.1555,0.1526,0.1526,360000.0],["1968-03-08",0.1526,0.1533,0.1511,0.1528,201600.0],["1968-03-11",0.1528,0.1575,0.1518,0.157,388800.0],["1968-03-12",0.157,0.1585,0.1565,0.1585,216000.0],["1968-03-13",0.1585,0.159,0.1565,0.158,345600.0],["1968-03-14",0.156,0.156,0.1486,0.1491,748800.0],["1968-03-15",0.1491,0.1523,0.1486,0.1513,892800.0],["1968-03-18",0.1518,0.1585,0.1518,0.1575,748800.0],["1968-03-19",0.1575,0.1585,0.156,0.156,316800.0],["1968-03-20",0.1555,0.1555,0.1535,0.154,172800.0],["1968-03-21",0.1535,0.1535,0.1521,0.153,100800.0],["1968-03-22",0.1521,0.1521,0.1501,0.1511,388800.0],["1968-03-25",0.1511,0.1526,0.1506,0.1526,288000.0],["1968-03-26",0.153,0.155,0.153,0.155,273600.0],["1968-03-27",0.1558,0.159,0.1558,0.159,187200.0],["1968-03-28",0.159,0.161,0.1585,0.1605,360000.0],["1968-03-29",0.161,0.162,0.161,0.162,144000.0],["1968-04-01",0.165,0.1695,0.165,0.1695,705600.0],["1968-04-02",0.169,0.169,0.1675,0.1675,432000.0],["1968-04-03",0.1675,0.171,0.167,0.1693,518400.0],["1968-04-04",0.1693,0.1695,0.1668,0.1683,561600.0],["1968-04-05",0.1683,0.1693,0.166,0.167,374400.0],["1968-04-08",0.168,0.1712,0.168,0.1707,345600.0],["1968-04-10",0.172,0.177,0.172,0.177,633600.0],["1968-04-11",0.1765,0.1765,0.1735,0.1755,532800.0],["1968-04-15",0.1745,0.1745,0.1705,0.1705,475200.0],["1968-04-16",0.1705,0.1725,0.169,0.1725,518400.0],["1968-04-17",0.1725,0.173,0.1715,0.1715,172800.0],["1968-04-18",0.172,0.1725,0.172,0.172,158400.0],["1968-04-19",0.172,0.177,0.1715,0.1767,748800.0],["1968-04-22",0.1767,0.1785,0.1735,0.174,892800.0],["1968-04-23",0.1745,0.1775,0.1745,0.1775,489600.0],["1968-04-24",0.1775,0.1795,0.1775,0.1785,1195200.0],["1968-04-25",0.1785,0.1795,0.1765,0.1765,446400.0],["1968-04-26",0.1767,0.1775,0.1767,0.177,360000.0],["1968-04-29",0.177,0.1785,0.177,0.178,316800.0],["1968-04-30",0.177,0.177,0.175,0.1755,417600.0],["1968-05-01",0.1747,0.1747,0.1732,0.174,432000.0],["1968-05-02",0.174,0.1745,0.173,0.1735,201600.0],["1968-05-03",0.1735,0.1755,0.1705,0.171,777600.0],["1968-05-06",0.171,0.1745,0.1695,0.1745,460800.0],["1968-05-07",0.1747,0.1755,0.1747,0.1747,158400.0],["1968-05-08",0.1755,0.1765,0.1755,0.1755,187200.0],["1968-05-09",0.1755,0.1775,0.1735,0.1735,403200.0],["1968-05-10",0.1735,0.1747,0.1735,0.1747,129600.0],["1968-05-13",0.1747,0.1765,0.1745,0.1745,403200.0],["1968-05-14",0.1745,0.175,0.1725,0.1725,216000.0],["1968-05-15",0.1725,0.1752,0.1725,0.1752,201600.0],["1968-05-16",0.1752,0.1752,0.1722,0.1722,345600.0],["1968-05-17",0.1722,0.1755,0.172,0.174,475200.0],["1968-05-20",0.1743,0.1743,0.1733,0.1738,172800.0],["1968-05-21",0.1738,0.1753,0.1738,0.1738,1915200.0],["1968-05-22",0.1743,0.1755,0.1743,0.1745,216000.0],["1968-05-23",0.1745,0.1753,0.1738,0.1753,259200.0],["1968-05-24",0.1753,0.1758,0.1753,0.1753,158400.0],["1968-05-27",0.1743,0.1743,0.1728,0.1735,288000.0],["1968-05-28",0.1735,0.1743,0.1713,0.1743,345600.0],["1968-05-29",0.1743,0.1763,0.1743,0.1763,417600.0],["1968-05-31",0.1793,0.1808,0.1793,0.1803,777600.0],["1968-06-03",0.1808,0.1898,0.1808,0.1858,864000.0],["1968-06-04",0.1853,0.1853,0.1828,0.1843,417600.0],["1968-06-05",0.1843,0.1858,0.1838,0.1838,460800.0],["1968-06-06",0.1848,0.1863,0.1848,0.1858,216000.0],["1968-06-07",0.1858,0.1865,0.185,0.1858,172800.0],["1968-06-10",0.1868,0.1893,0.1868,0.1878,460800.0],["1968-06-11",0.1878,0.1893,0.1868,0.1868,331200.0],["1968-06-13",0.1868,0.1875,0.183,0.1838,460800.0],["1968-06-14",0.1838,0.1838,0.1805,0.1808,172800.0],["1968-06-17",0.1808,0.181,0.179,0.18,187200.0],["1968-06-18",0.18,0.181,0.1783,0.179,331200.0],["1968-06-20",0.179,0.18,0.1783,0.1783,201600.0],["1968-06-21",0.1783,0.1803,0.1775,0.1803,331200.0],["1968-06-24",0.1803,0.181,0.18,0.1803,201600.0],["1968-06-25",0.1803,0.182,0.1803,0.1813,331200.0],["1968-06-27",0.1813,0.1813,0.1808,0.1808,561600.0],["1968-06-28",0.1828,0.1858,0.1828,0.1848,216000.0],["1968-07-01",0.1848,0.1868,0.1835,0.1858,273600.0],["1968-07-02",0.1858,0.1858,0.185,0.1858,100800.0],["1968-07-03",0.1858,0.1873,0.1838,0.1838,892800.0],["1968-07-08",0.1838,0.1858,0.182,0.185,604800.0],["1968-07-09",0.1855,0.1895,0.1855,0.1888,316800.0],["1968-07-11",0.1888,0.1928,0.1878,0.1928,648000.0],["1968-07-12",0.1928,0.1943,0.1913,0.1913,288000.0],["1968-07-15",0.1913,0.192,0.1875,0.1883,374400.0],["1968-07-16",0.1883,0.1898,0.1868,0.1883,1368000.0],["1968-07-18",0.1883,0.1883,0.1848,0.1848,432000.0],["1968-07-19",0.1855,0.1893,0.1855,0.1855,504000.0],["1968-07-22",0.1838,0.1838,0.1818,0.1818,1123200.0],["1968-07-23",0.1818,0.1823,0.1783,0.1803,504000.0],["1968-07-25",0.1788,0.1788,0.1773,0.1773,345600.0],["1968-07-26",0.1773,0.1788,0.1763,0.1775,172800.0],["1968-07-29",0.1785,0.1805,0.1785,0.1798,100800.0],["1968-07-30",0.1798,0.1808,0.1798,0.18,417600.0],["1968-08-01",0.1818,0.1833,0.1818,0.1833,201600.0],["1968-08-02",0.1833,0.1863,0.1818,0.1855,259200.0],["1968-08-05",0.1848,0.1848,0.1823,0.1823,158400.0],["1968-08-06",0.1833,0.1855,0.1833,0.1838,158400.0],["1968-08-08",0.1828,0.1828,0.1823,0.1823,129600.0],["1968-08-09",0.1818,0.1818,0.1808,0.1818,360000.0],["1968-08-12",0.1813,0.1813,0.1808,0.1808,86400.0],["1968-08-13",0.1818,0.1828,0.1818,0.182,100800.0],["1968-08-15",0.182,0.1838,0.1798,0.1798,230400.0],["1968-08-16",0.1793,0.1793,0.1763,0.177,374400.0],["1968-08-19",0.1773,0.1801,0.1763,0.1801,302400.0],["1968-08-20",0.1801,0.1806,0.1791,0.1806,144000.0],["1968-08-22",0.1811,0.1823,0.1811,0.1816,158400.0],["1968-08-23",0.1816,0.1816,0.1801,0.1801,129600.0],["1968-08-26",0.1793,0.1793,0.1791,0.1791,72000.0],["1968-08-27",0.1796,0.1808,0.1796,0.1796,187200.0],["1968-08-29",0.1796,0.1816,0.1791,0.1808,187200.0],["1968-08-30",0.1808,0.1828,0.1806,0.1821,129600.0],["1968-09-03",0.1821,0.1836,0.1813,0.1813,331200.0],["1968-09-04",0.1818,0.1841,0.1818,0.1841,633600.0],["1968-09-05",0.1841,0.1846,0.1836,0.1841,201600.0],["1968-09-06",0.1851,0.1858,0.1851,0.1851,100800.0],["1968-09-09",0.1851,0.1861,0.1836,0.1841,273600.0],["1968-09-10",0.1836,0.1836,0.1823,0.1828,316800.0],["1968-09-12",0.1818,0.1818,0.1791,0.1791,1036800.0],["1968-09-13",0.1791,0.1796,0.1781,0.1781,345600.0],["1968-09-16",0.1781,0.1788,0.1776,0.1788,230400.0],["1968-09-17",0.1788,0.1793,0.1781,0.1781,100800.0],["1968-09-19",0.1783,0.1786,0.1783,0.1786,72000.0],["1968-09-20",0.1786,0.1796,0.1781,0.1781,144000.0],["1968-09-23",0.1781,0.1798,0.1781,0.1796,230400.0],["1968-09-24",0.1796,0.1801,0.1796,0.1801,129600.0],["1968-09-26",0.1796,0.1796,0.1763,0.1771,662400.0],["1968-09-27",0.1761,0.1761,0.1716,0.1716,820800.0],["1968-09-30",0.1716,0.1741,0.1716,0.1741,576000.0],["1968-10-01",0.1746,0.1766,0.1746,0.1766,172800.0],["1968-10-03",0.1766,0.1786,0.1751,0.1768,360000.0],["1968-10-04",0.1766,0.1766,0.1758,0.1766,475200.0],["1968-10-07",0.1766,0.1771,0.1756,0.1758,216000.0],["1968-10-08",0.1758,0.1761,0.1751,0.1756,216000.0],["1968-10-10",0.1756,0.1786,0.1751,0.1753,547200.0],["1968-10-11",0.1753,0.1756,0.1746,0.1756,144000.0],["1968-10-14",0.1756,0.1771,0.1756,0.1761,360000.0],["1968-10-15",0.1761,0.1776,0.1761,0.1766,288000.0],["1968-10-17",0.1766,0.1786,0.1766,0.1781,1180800.0],["1968-10-18",0.1781,0.1781,0.1776,0.1781,374400.0],["1968-10-21",0.1781,0.1786,0.1776,0.1786,331200.0],["1968-10-22",0.1783,0.1783,0.1776,0.1776,331200.0],["1968-10-24",0.1776,0.1796,0.1771,0.1783,504000.0],["1968-10-25",0.1783,0.1786,0.1778,0.1786,187200.0],["1968-10-28",0.1786,0.1791,0.1781,0.1783,115200.0],["1968-10-29",0.1781,0.1781,0.1776,0.1776,100800.0],["1968-10-31",0.1771,0.1771,0.1718,0.1718,504000.0],["1968-11-01",0.1718,0.1721,0.1701,0.1711,950400.0],["1968-11-04",0.1721,0.1731,0.1721,0.1723,244800.0],["1968-11-06",0.1733,0.1776,0.1733,0.1771,288000.0],["1968-11-07",0.1771,0.1773,0.1761,0.1761,576000.0],["1968-11-08",0.1761,0.1791,0.1758,0.1758,14889600.0],["1968-11-12",0.1766,0.1796,0.1766,0.1791,576000.0],["1968-11-13",0.1796,0.1801,0.1796,0.1801,561600.0],["1968-11-14",0.1806,0.1821,0.1806,0.1821,417600.0],["1968-11-15",0.1826,0.1841,0.1826,0.1826,230400.0],["1968-11-18",0.1839,0.1864,0.1839,0.1864,532800.0],["1968-11-19",0.1864,0.1884,0.1864,0.1879,691200.0],["1968-11-21",0.1879,0.1904,0.1879,0.1899,1123200.0],["1968-11-22",0.1904,0.1969,0.1904,0.1964,748800.0],["1968-11-25",0.1984,0.2044,0.1984,0.2039,964800.0],["1968-11-26",0.2039,0.2054,0.1979,0.1989,1008000.0],["1968-11-27",0.1984,0.1984,0.1944,0.1949,561600.0],["1968-11-29",0.1949,0.1964,0.1942,0.1942,489600.0],["1968-12-02",0.1947,0.1979,0.1947,0.1954,763200.0],["1968-12-03",0.1954,0.1964,0.1949,0.1964,230400.0],["1968-12-05",0.1969,0.2014,0.1969,0.2014,460800.0],["1968-12-06",0.2004,0.2004,0.1994,0.1994,1252800.0],["1968-12-09",0.1994,0.2024,0.1984,0.2014,446400.0],["1968-12-10",0.2029,0.2044,0.2029,0.2034,302400.0],["1968-12-12",0.2034,0.2104,0.2029,0.2104,777600.0],["1968-12-13",0.2104,0.2104,0.2084,0.2089,316800.0],["1968-12-16",0.2104,0.2165,0.2104,0.2114,547200.0],["1968-12-17",0.2104,0.2104,0.2069,0.2069,547200.0],["1968-12-19",0.2069,0.2079,0.2019,0.2024,532800.0],["1968-12-20",0.2024,0.2054,0.1994,0.1994,777600.0],["1968-12-23",0.1994,0.2014,0.1989,0.1994,547200.0],["1968-12-24",0.2009,0.2014,0.2009,0.2009,57600.0],["1968-12-26",0.2009,0.2059,0.1999,0.2059,259200.0],["1968-12-27",0.2059,0.2059,0.2039,0.2059,374400.0],["1968-12-30",0.2059,0.2074,0.2059,0.2069,460800.0],["1968-12-31",0.2069,0.2135,0.2064,0.2135,633600.0],["1969-01-02",0.213,0.213,0.2119,0.2119,460800.0],["1969-01-03",0.2114,0.2114,0.2094,0.2104,345600.0],["1969-01-06",0.2104,0.2114,0.2074,0.2074,547200.0],["1969-01-07",0.2069,0.2069,0.2039,0.2044,777600.0],["1969-01-08",0.2044,0.2044,0.2024,0.2044,590400.0],["1969-01-09",0.2044,0.2044,0.2034,0.2034,360000.0],["1969-01-10",0.2034,0.2039,0.2034,0.2039,604800.0],["1969-01-13",0.2039,0.2039,0.2034,0.2039,302400.0],["1969-01-14",0.2039,0.2044,0.2029,0.2029,388800.0],["1969-01-15",0.2029,0.2042,0.2029,0.2029,244800.0],["1969-01-16",0.2034,0.2049,0.2034,0.2039,230400.0],["1969-01-17",0.2039,0.2074,0.2034,0.2074,374400.0],["1969-01-20",0.2089,0.2114,0.2089,0.2114,316800.0],["1969-01-21",0.2135,0.216,0.2135,0.2157,662400.0],["1969-01-22",0.2157,0.219,0.214,0.219,532800.0],["1969-01-23",0.219,0.2215,0.218,0.221,2318400.0],["1969-01-24",0.2205,0.2205,0.2195,0.2205,388800.0],["1969-01-27",0.2205,0.2235,0.2195,0.2225,273600.0],["1969-01-28",0.222,0.222,0.22,0.222,417600.0],["1969-01-29",0.222,0.2222,0.2195,0.2202,446400.0],["1969-01-30",0.2202,0.2202,0.2195,0.2195,72000.0],["1969-01-31",0.2195,0.2212,0.2182,0.219,4190400.0],["1969-02-03",0.2182,0.2182,0.2175,0.2182,115200.0],["1969-02-04",0.2182,0.2182,0.2165,0.2165,316800.0],["1969-02-05",0.2165,0.217,0.2145,0.217,1267200.0],["1969-02-06",0.217,0.2185,0.216,0.2185,403200.0],["1969-02-07",0.2185,0.2195,0.2175,0.2195,302400.0],["1969-02-11",0.2195,0.2195,0.219,0.219,144000.0],["1969-02-12",0.22,0.22,0.22,0.22,14400.0],["1969-02-13",0.2205,0.222,0.2205,0.222,172800.0],["1969-02-14",0.2225,0.2225,0.2215,0.2215,72000.0],["1969-02-17",0.221,0.221,0.2159,0.2169,547200.0],["1969-02-18",0.2159,0.2159,0.2137,0.2137,604800.0],["1969-02-19",0.2137,0.2139,0.2109,0.2109,345600.0],["1969-02-20",0.2109,0.2109,0.2094,0.2099,345600.0],["1969-02-24",0.2099,0.2099,0.2064,0.2069,360000.0],["1969-02-25",0.2069,0.2094,0.2064,0.2069,432000.0],["1969-02-26",0.2069,0.2079,0.2069,0.2069,172800.0],["1969-02-27",0.2069,0.2089,0.2069,0.2089,144000.0],["1969-02-28",0.2104,0.2169,0.2104,0.2169,590400.0],["1969-03-03",0.2144,0.2144,0.2119,0.2129,561600.0],["1969-03-04",0.2139,0.2169,0.2139,0.2164,777600.0],["1969-03-05",0.2175,0.221,0.2175,0.2195,230400.0],["1969-03-06",0.2175,0.2175,0.2159,0.2159,273600.0],["1969-03-07",0.2149,0.2149,0.2129,0.2149,187200.0],["1969-03-10",0.2139,0.2139,0.2134,0.2134,57600.0],["1969-03-11",0.2144,0.2175,0.2144,0.2175,100800.0],["1969-03-12",0.2175,0.2177,0.2164,0.2164,172800.0],["1969-03-13",0.2169,0.221,0.2169,0.2205,417600.0],["1969-03-14",0.2205,0.223,0.2195,0.222,230400.0],["1969-03-17",0.222,0.222,0.221,0.222,230400.0],["1969-03-18",0.222,0.2222,0.222,0.222,302400.0],["1969-03-19",0.2225,0.228,0.2225,0.228,547200.0],["1969-03-20",0.229,0.237,0.229,0.2365,201600.0],["1969-03-21",0.2355,0.2355,0.233,0.235,288000.0],["1969-03-24",0.235,0.236,0.233,0.233,259200.0],["1969-03-25",0.232,0.232,0.23,0.23,590400.0],["1969-03-26",0.231,0.233,0.231,0.231,864000.0],["1969-03-27",0.231,0.233,0.2305,0.232,1180800.0],["1969-03-28",0.2335,0.237,0.2335,0.237,316800.0],["1969-04-01",0.237,0.237,0.235,0.235,244800.0],["1969-04-02",0.235,0.236,0.232,0.232,144000.0],["1969-04-03",0.229,0.229,0.227,0.228,633600.0],["1969-04-07",0.227,0.227,0.226,0.227,172800.0],["1969-04-08",0.227,0.2293,0.227,0.2293,273600.0],["1969-04-09",0.231,0.2355,0.231,0.234,1612800.0],["1969-04-10",0.234,0.2355,0.234,0.2355,460800.0],["1969-04-11",0.2355,0.2451,0.2355,0.2451,2620800.0],["1969-04-14",0.2466,0.2511,0.2466,0.2471,820800.0],["1969-04-15",0.2471,0.2531,0.2471,0.2516,619200.0],["1969-04-16",0.2551,0.2581,0.2551,0.2559,1137600.0],["1969-04-17",0.2559,0.2566,0.2556,0.2566,518400.0],["1969-04-18",0.2566,0.2569,0.2534,0.2534,360000.0],["1969-04-21",0.2516,0.2516,0.2496,0.2496,403200.0],["1969-04-22",0.2481,0.2481,0.2451,0.2471,691200.0],["1969-04-23",0.2466,0.2466,0.2441,0.2451,244800.0],["1969-04-24",0.2421,0.2421,0.236,0.237,792000.0],["1969-04-25",0.237,0.2393,0.2365,0.2393,1108800.0],["1969-04-28",0.2416,0.2436,0.2416,0.2436,446400.0],["1969-04-29",0.2451,0.2491,0.2451,0.2486,1353600.0],["1969-04-30",0.2486,0.2501,0.2476,0.2476,691200.0],["1969-05-01",0.2471,0.2471,0.2456,0.2461,374400.0],["1969-05-02",0.2461,0.2466,0.2451,0.2461,158400.0],["1969-05-05",0.2466,0.2491,0.2466,0.2491,100800.0],["1969-05-06",0.2491,0.2511,0.2471,0.2501,446400.0],["1969-05-07",0.2486,0.2486,0.2466,0.2486,144000.0],["1969-05-08",0.2486,0.2496,0.2476,0.2491,460800.0],["1969-05-09",0.2491,0.2508,0.2491,0.2491,158400.0],["1969-05-12",0.2481,0.2481,0.2466,0.2476,489600.0],["1969-05-13",0.2476,0.2511,0.2471,0.2511,504000.0],["1969-05-14",0.2511,0.2521,0.2496,0.2496,316800.0],["1969-05-15",0.2496,0.2506,0.2481,0.2481,388800.0],["1969-05-16",0.2481,0.2491,0.2471,0.2491,216000.0],["1969-05-19",0.2495,0.2505,0.249,0.25,129600.0],["1969-05-20",0.249,0.249,0.248,0.2485,144000.0],["1969-05-21",0.2485,0.2485,0.2465,0.2485,489600.0],["1969-05-22",0.2485,0.2515,0.2485,0.2485,619200.0],["1969-05-23",0.2485,0.2485,0.2475,0.2475,302400.0],["1969-05-26",0.2475,0.2475,0.2445,0.245,345600.0],["1969-05-27",0.2435,0.2435,0.2414,0.2414,849600.0],["1969-05-28",0.2414,0.2435,0.2414,0.243,806400.0],["1969-05-29",0.243,0.2445,0.243,0.2445,230400.0],["1969-06-02",0.2435,0.2435,0.2414,0.2414,100800.0],["1969-06-03",0.2414,0.2414,0.2394,0.2414,244800.0],["1969-06-04",0.2414,0.2414,0.2404,0.2414,86400.0],["1969-06-05",0.2424,0.243,0.2424,0.2424,129600.0],["1969-06-06",0.2425,0.2425,0.2414,0.2414,115200.0],["1969-06-09",0.2414,0.2435,0.2414,0.2424,345600.0],["1969-06-10",0.2425,0.244,0.2414,0.243,460800.0],["1969-06-11",0.2419,0.2419,0.2414,0.2414,244800.0],["1969-06-12",0.2404,0.2404,0.2384,0.2389,374400.0],["1969-06-13",0.2389,0.2394,0.2379,0.2384,504000.0],["1969-06-16",0.2384,0.2394,0.2374,0.2374,547200.0],["1969-06-17",0.2374,0.2374,0.2364,0.2364,230400.0],["1969-06-18",0.2369,0.2389,0.2369,0.2369,144000.0],["1969-06-19",0.2354,0.2354,0.2304,0.2314,619200.0],["1969-06-20",0.2334,0.2349,0.2334,0.2334,345600.0],["1969-06-23",0.2334,0.2354,0.2319,0.2354,1353600.0],["1969-06-24",0.2354,0.2359,0.2344,0.2359,360000.0],["1969-06-25",0.2359,0.2364,0.2354,0.2359,388800.0],["1969-06-26",0.2339,0.2339,0.2294,0.2304,331200.0],["1969-06-27",0.2269,0.2269,0.2243,0.2269,360000.0],["1969-06-30",0.2269,0.2284,0.2259,0.2279,4536000.0],["1969-07-01",0.2284,0.2294,0.2284,0.2284,216000.0],["1969-07-02",0.2284,0.2294,0.2233,0.2253,1540800.0],["1969-07-03",0.2253,0.2264,0.2253,0.2264,633600.0],["1969-07-07",0.2259,0.2259,0.2223,0.2223,633600.0],["1969-07-08",0.2223,0.2228,0.2193,0.2218,14832000.0],["1969-07-09",0.2218,0.2238,0.2208,0.2238,460800.0],["1969-07-10",0.2279,0.2314,0.2279,0.2284,1555200.0],["1969-07-11",0.2284,0.2334,0.2284,0.2314,676800.0],["1969-07-14",0.2314,0.2329,0.2279,0.2279,633600.0],["1969-07-15",0.2294,0.2324,0.2294,0.2304,590400.0],["1969-07-16",0.2304,0.2334,0.2299,0.2334,158400.0],["1969-07-17",0.2334,0.2394,0.2334,0.2384,590400.0],["1969-07-18",0.2384,0.2399,0.2349,0.2354,460800.0],["1969-07-22",0.2354,0.2384,0.2344,0.2344,561600.0],["1969-07-23",0.2344,0.2344,0.2314,0.2344,820800.0],["1969-07-24",0.2344,0.2344,0.2329,0.2329,259200.0],["1969-07-25",0.2329,0.2339,0.2299,0.2299,518400.0],["1969-07-28",0.2304,0.2329,0.2304,0.2329,460800.0],["1969-07-29",0.2314,0.2314,0.2294,0.2294,460800.0],["1969-07-30",0.2294,0.2329,0.2274,0.2329,1008000.0],["1969-07-31",0.2334,0.2364,0.2334,0.2364,1785600.0],["1969-08-01",0.2364,0.2374,0.2354,0.2354,1670400.0],["1969-08-04",0.2369,0.2394,0.2369,0.2384,1540800.0],["1969-08-05",0.2384,0.2389,0.2374,0.2384,7689600.0],["1969-08-06",0.2384,0.2394,0.2384,0.2384,216000.0],["1969-08-07",0.2384,0.2505,0.2384,0.2424,2318400.0],["1969-08-08",0.244,0.2485,0.244,0.2485,244800.0],["1969-08-11",0.2495,0.2575,0.2495,0.2565,532800.0],["1969-08-12",0.2565,0.257,0.2545,0.257,345600.0],["1969-08-13",0.256,0.256,0.2543,0.2555,273600.0],["1969-08-14",0.2575,0.2676,0.2575,0.2676,518400.0],["1969-08-15",0.2676,0.2726,0.2636,0.2646,1209600.0],["1969-08-18",0.264,0.264,0.2584,0.262,792000.0],["1969-08-19",0.263,0.269,0.263,0.264,561600.0],["1969-08-20",0.265,0.27,0.265,0.27,331200.0],["1969-08-21",0.2741,0.2791,0.2741,0.2741,1267200.0],["1969-08-22",0.2761,0.2811,0.2761,0.2801,734400.0],["1969-08-25",0.2801,0.2811,0.27,0.2741,1396800.0],["1969-08-26",0.2741,0.2741,0.2685,0.269,475200.0],["1969-08-27",0.27,0.272,0.27,0.271,129600.0],["1969-08-28",0.27,0.27,0.266,0.27,302400.0],["1969-08-29",0.27,0.2715,0.269,0.269,259200.0],["1969-09-02",0.269,0.27,0.264,0.27,590400.0],["1969-09-03",0.268,0.268,0.265,0.267,432000.0],["1969-09-04",0.267,0.269,0.266,0.266,388800.0],["1969-09-05",0.266,0.271,0.265,0.271,244800.0],["1969-09-08",0.271,0.273,0.269,0.269,187200.0],["1969-09-09",0.269,0.2705,0.264,0.269,432000.0],["1969-09-10",0.27,0.2751,0.27,0.2751,201600.0],["1969-09-11",0.2756,0.2771,0.2756,0.2756,864000.0],["1969-09-12",0.2756,0.2776,0.2756,0.2776,648000.0],["1969-09-15",0.2801,0.2831,0.2801,0.2811,936000.0],["1969-09-16",0.2811,0.2826,0.2806,0.2806,1123200.0],["1969-09-17",0.2806,0.2826,0.2806,0.2826,273600.0],["1969-09-18",0.2841,0.2912,0.2841,0.2912,763200.0],["1969-09-19",0.2962,0.3023,0.2962,0.3023,2145600.0],["1969-09-22",0.3023,0.3043,0.3013,0.3028,792000.0],["1969-09-23",0.3043,0.3073,0.3043,0.3063,662400.0],["1969-09-24",0.3063,0.3068,0.3002,0.3013,388800.0],["1969-09-25",0.3013,0.3013,0.2972,0.2972,388800.0],["1969-09-26",0.2962,0.2962,0.2912,0.2922,273600.0],["1969-09-29",0.2912,0.2912,0.2851,0.2861,316800.0],["1969-09-30",0.2841,0.2841,0.2741,0.2801,1166400.0],["1969-10-01",0.2811,0.2882,0.2811,0.2851,691200.0],["1969-10-02",0.2831,0.2831,0.2781,0.2806,3916800.0],["1969-10-03",0.2831,0.2902,0.2831,0.2892,1900800.0],["1969-10-06",0.2892,0.3002,0.2892,0.3002,878400.0],["1969-10-07",0.3002,0.3063,0.2967,0.2967,3571200.0],["1969-10-08",0.2967,0.2972,0.2922,0.297,705600.0],["1969-10-09",0.297,0.2972,0.2912,0.2972,460800.0],["1969-10-10",0.2982,0.3013,0.2982,0.2982,446400.0],["1969-10-13",0.2992,0.3013,0.2992,0.3013,835200.0],["1969-10-14",0.3013,0.3018,0.3002,0.3013,403200.0],["1969-10-15",0.3013,0.3023,0.3002,0.302,590400.0],["1969-10-16",0.3023,0.3038,0.3023,0.3038,748800.0],["1969-10-17",0.3023,0.3023,0.3008,0.3008,288000.0],["1969-10-20",0.3008,0.3008,0.2967,0.3008,316800.0],["1969-10-21",0.3008,0.3033,0.2992,0.3008,504000.0],["1969-10-22",0.3013,0.3073,0.3013,0.3073,1224000.0],["1969-10-23",0.3073,0.3073,0.3033,0.3043,648000.0],["1969-10-24",0.3043,0.3073,0.3043,0.3073,1425600.0],["1969-10-27",0.3103,0.3113,0.3103,0.3113,777600.0],["1969-10-28",0.3113,0.3123,0.3093,0.3123,676800.0],["1969-10-29",0.3123,0.3123,0.3063,0.3078,345600.0],["1969-10-30",0.3078,0.3083,0.3068,0.3083,388800.0],["1969-10-31",0.3083,0.3103,0.3083,0.3093,446400.0],["1969-11-03",0.3093,0.3113,0.3073,0.3103,273600.0],["1969-11-04",0.3103,0.3113,0.3063,0.3113,432000.0],["1969-11-05",0.3113,0.3113,0.3073,0.3093,460800.0],["1969-11-06",0.3093,0.3098,0.3083,0.3083,201600.0],["1969-11-07",0.3083,0.3093,0.3073,0.3083,331200.0],["1969-11-10",0.3083,0.3103,0.3083,0.3093,172800.0],["1969-11-11",0.3108,0.3118,0.3108,0.3108,230400.0],["1969-11-12",0.3108,0.3174,0.3103,0.3174,446400.0],["1969-11-13",0.3164,0.3164,0.3093,0.3093,9604800.0],["1969-11-14",0.3058,0.3058,0.2962,0.2972,748800.0],["1969-11-17",0.2976,0.2986,0.2865,0.2886,777600.0],["1969-11-18",0.2886,0.3017,0.2886,0.2991,1641600.0],["1969-11-19",0.3027,0.3092,0.3027,0.3047,1065600.0],["1969-11-20",0.3047,0.3047,0.2946,0.3007,1209600.0],["1969-11-21",0.3007,0.3017,0.2971,0.3017,590400.0],["1969-11-24",0.3017,0.3037,0.2986,0.2986,979200.0],["1969-11-25",0.2991,0.3057,0.2991,0.3027,1051200.0],["1969-11-26",0.3027,0.3032,0.2976,0.2986,1396800.0],["1969-11-28",0.2991,0.3047,0.2991,0.3042,993600.0],["1969-12-01",0.3042,0.3047,0.2996,0.3027,691200.0],["1969-12-02",0.3027,0.3032,0.3007,0.3032,2044800.0],["1969-12-03",0.3032,0.3057,0.3027,0.3047,849600.0],["1969-12-04",0.3047,0.3077,0.3042,0.3077,561600.0],["1969-12-05",0.3077,0.3092,0.3077,0.3082,230400.0],["1969-12-08",0.3082,0.3087,0.3037,0.3037,892800.0],["1969-12-09",0.3037,0.3052,0.3032,0.3032,878400.0],["1969-12-10",0.3032,0.3097,0.3017,0.3097,1987200.0],["1969-12-11",0.3107,0.3138,0.3107,0.3128,1641600.0],["1969-12-12",0.3128,0.3128,0.3107,0.3107,1396800.0],["1969-12-15",0.3107,0.3128,0.3097,0.3097,1310400.0],["1969-12-16",0.3097,0.3107,0.3077,0.3077,1324800.0],["1969-12-17",0.3082,0.3198,0.3082,0.3198,417600.0],["1969-12-18",0.3329,0.335,0.3158,0.3158,1569600.0],["1969-12-19",0.3289,0.3324,0.3289,0.3299,1137600.0],["1969-12-22",0.3299,0.335,0.3294,0.335,417600.0],["1969-12-23",0.3329,0.3329,0.3289,0.3329,964800.0],["1969-12-24",0.334,0.343,0.334,0.343,1080000.0],["1969-12-26",0.3476,0.3531,0.3476,0.3501,792000.0],["1969-12-29",0.3521,0.3572,0.3521,0.3531,1454400.0],["1969-12-30",0.3556,0.3592,0.3556,0.3592,864000.0],["1969-12-31",0.3597,0.3652,0.3597,0.3632,1411200.0],["1970-01-02",0.3632,0.3642,0.3541,0.3541,1195200.0],["1970-01-05",0.3541,0.3551,0.345,0.3456,964800.0],["1970-01-06",0.3456,0.3521,0.344,0.3521,1036800.0],["1970-01-07",0.3521,0.3531,0.3496,0.3506,331200.0],["1970-01-08",0.3506,0.3561,0.3506,0.3531,460800.0],["1970-01-09",0.3551,0.3602,0.3551,0.3551,748800.0],["1970-01-12",0.3551,0.3551,0.3491,0.3491,864000.0],["1970-01-13",0.3501,0.3551,0.3501,0.3521,849600.0],["1970-01-14",0.3521,0.3582,0.3521,0.3572,619200.0],["1970-01-15",0.3572,0.3582,0.3567,0.3577,1209600.0],["1970-01-16",0.3577,0.3577,0.3561,0.3572,734400.0],["1970-01-19",0.3567,0.3567,0.3521,0.3526,1180800.0],["1970-01-20",0.3526,0.3526,0.3466,0.3526,763200.0],["1970-01-21",0.3526,0.3541,0.3516,0.3541,878400.0],["1970-01-22",0.3541,0.3551,0.3521,0.3551,360000.0],["1970-01-23",0.3551,0.3561,0.3526,0.3531,979200.0],["1970-01-26",0.3531,0.3531,0.3511,0.3531,979200.0],["1970-01-27",0.3516,0.3516,0.3491,0.3491,532800.0],["1970-01-28",0.3461,0.3461,0.3299,0.3299,1497600.0],["1970-01-29",0.3289,0.3289,0.3118,0.3229,3585600.0],["1970-01-30",0.3188,0.3188,0.3128,0.3188,2808000.0],["1970-02-02",0.3223,0.335,0.3223,0.335,1612800.0],["1970-02-03",0.335,0.3491,0.3329,0.3329,2692800.0],["1970-02-04",0.3294,0.3294,0.3143,0.3183,2793600.0],["1970-02-05",0.3183,0.3329,0.3173,0.3329,1886400.0],["1970-02-06",0.3309,0.3309,0.3269,0.3289,705600.0],["1970-02-09",0.337,0.3461,0.337,0.3435,1684800.0],["1970-02-10",0.3491,0.3531,0.3491,0.3501,2505600.0],["1970-02-11",0.3491,0.3491,0.3456,0.3471,2232000.0],["1970-02-12",0.3471,0.3471,0.3322,0.3345,3369600.0],["1970-02-13",0.3332,0.3332,0.3229,0.3269,1540800.0],["1970-02-16",0.3275,0.329,0.3267,0.3267,820800.0],["1970-02-17",0.3267,0.327,0.3174,0.3204,1915200.0],["1970-02-18",0.3214,0.324,0.3214,0.3229,878400.0],["1970-02-19",0.3229,0.3229,0.3199,0.3207,576000.0],["1970-02-20",0.3199,0.3199,0.3133,0.3146,1396800.0],["1970-02-24",0.3146,0.3159,0.3058,0.3078,3744000.0],["1970-02-25",0.3078,0.3194,0.3063,0.3194,2822400.0],["1970-02-26",0.3164,0.3164,0.3098,0.3133,1353600.0],["1970-02-27",0.3154,0.3235,0.3154,0.3222,1627200.0],["1970-03-02",0.3222,0.327,0.3194,0.3194,1051200.0],["1970-03-03",0.3194,0.3199,0.3144,0.3199,1468800.0],["1970-03-04",0.3199,0.3255,0.3199,0.3229,734400.0],["1970-03-05",0.3229,0.324,0.3214,0.3224,892800.0],["1970-03-06",0.3224,0.3224,0.3169,0.3179,907200.0],["1970-03-09",0.3169,0.3169,0.3144,0.3159,273600.0],["1970-03-10",0.3144,0.3144,0.3106,0.3133,1353600.0],["1970-03-11",0.3133,0.3174,0.3123,0.3159,432000.0],["1970-03-12",0.3161,0.3184,0.3161,0.3169,388800.0],["1970-03-13",0.3154,0.3154,0.3133,0.3133,1339200.0],["1970-03-16",0.3133,0.3133,0.3078,0.3083,806400.0],["1970-03-17",0.3083,0.3093,0.3068,0.3068,1267200.0],["1970-03-18",0.3073,0.3098,0.3073,0.3098,748800.0],["1970-03-19",0.3108,0.3123,0.3108,0.3108,1123200.0],["1970-03-20",0.3108,0.3108,0.3088,0.3108,518400.0],["1970-03-23",0.3103,0.3103,0.3073,0.3083,216000.0],["1970-03-24",0.308,0.308,0.3032,0.3065,1670400.0],["1970-03-25",0.3093,0.3204,0.3093,0.3164,2275200.0],["1970-03-26",0.3164,0.3184,0.3154,0.3164,936000.0],["1970-03-30",0.3164,0.3179,0.3144,0.3149,1368000.0],["1970-03-31",0.3133,0.3133,0.3103,0.3123,676800.0],["1970-04-01",0.3113,0.3113,0.3093,0.3101,820800.0],["1970-04-02",0.3083,0.3083,0.3042,0.305,792000.0],["1970-04-03",0.305,0.3068,0.305,0.3063,1008000.0],["1970-04-06",0.3063,0.3078,0.2977,0.2982,2275200.0],["1970-04-07",0.2977,0.2977,0.2891,0.2896,1526400.0],["1970-04-08",0.2896,0.2901,0.2876,0.2891,734400.0],["1970-04-09",0.2891,0.2962,0.2891,0.2957,820800.0],["1970-04-10",0.2957,0.3002,0.2944,0.2952,3312000.0],["1970-04-13",0.2952,0.2952,0.2911,0.2931,878400.0],["1970-04-14",0.2931,0.2982,0.2891,0.2977,835200.0],["1970-04-15",0.2977,0.3027,0.2972,0.2992,2217600.0],["1970-04-16",0.2992,0.2992,0.2957,0.2959,1252800.0],["1970-04-17",0.2959,0.2962,0.2952,0.2957,950400.0],["1970-04-20",0.2957,0.2962,0.2936,0.2952,1425600.0],["1970-04-21",0.2952,0.2972,0.2931,0.2934,518400.0],["1970-04-22",0.2931,0.2931,0.2911,0.2914,561600.0],["1970-04-23",0.2914,0.2916,0.282,0.2828,763200.0],["1970-04-24",0.2828,0.283,0.2813,0.2815,792000.0],["1970-04-27",0.2813,0.2813,0.278,0.2785,705600.0],["1970-04-28",0.2785,0.279,0.277,0.277,676800.0],["1970-04-29",0.277,0.2871,0.2719,0.2871,2534400.0],["1970-04-30",0.2871,0.2931,0.2871,0.2891,532800.0],["1970-05-01",0.2891,0.2891,0.2871,0.2876,316800.0],["1970-05-04",0.284,0.284,0.2785,0.2785,576000.0],["1970-05-05",0.2775,0.2775,0.2754,0.2754,950400.0],["1970-05-06",0.2754,0.28,0.2754,0.28,1166400.0],["1970-05-07",0.281,0.285,0.281,0.284,1137600.0],["1970-05-08",0.284,0.2861,0.278,0.28,921600.0],["1970-05-11",0.2762,0.2762,0.2729,0.2729,705600.0],["1970-05-12",0.2729,0.28,0.2724,0.2749,763200.0],["1970-05-13",0.2739,0.2739,0.2724,0.2732,360000.0],["1970-05-14",0.2732,0.2734,0.2668,0.2704,1094400.0],["1970-05-15",0.2729,0.283,0.2729,0.283,676800.0],["1970-05-18",0.2941,0.2941,0.2866,0.2866,561600.0],["1970-05-19",0.2866,0.2881,0.2714,0.2714,657600.0],["1970-05-20",0.2714,0.2729,0.2676,0.2676,542400.0],["1970-05-21",0.2638,0.2638,0.2524,0.2578,1881600.0],["1970-05-22",0.2582,0.2628,0.2491,0.2567,777600.0],["1970-05-25",0.2552,0.2552,0.2385,0.2385,1718400.0],["1970-05-26",0.2385,0.24,0.2263,0.2271,1536000.0],["1970-05-27",0.2339,0.2446,0.2339,0.2446,2001600.0],["1970-05-28",0.2446,0.2506,0.2415,0.2491,3168000.0],["1970-05-29",0.2491,0.2643,0.2461,0.2643,1872000.0],["1970-06-01",0.2643,0.2734,0.2628,0.2734,1555200.0],["1970-06-02",0.2734,0.2765,0.2658,0.2704,1190400.0],["1970-06-03",0.2704,0.2818,0.2681,0.2818,1185600.0],["1970-06-04",0.2818,0.2909,0.2795,0.2795,1948800.0],["1970-06-05",0.2795,0.2795,0.2711,0.2727,796800.0],["1970-06-08",0.2727,0.2757,0.2658,0.2749,523200.0],["1970-06-09",0.2749,0.2757,0.2674,0.2734,652800.0],["1970-06-10",0.2734,0.2787,0.2727,0.2727,744000.0],["1970-06-11",0.2727,0.2787,0.2704,0.278,628800.0],["1970-06-12",0.278,0.2795,0.2749,0.278,696000.0],["1970-06-15",0.278,0.2841,0.2765,0.2825,374400.0],["1970-06-16",0.2856,0.3084,0.2856,0.3038,912000.0],["1970-06-17",0.3038,0.3038,0.2932,0.2977,974400.0],["1970-06-18",0.2977,0.3038,0.2947,0.3038,556800.0],["1970-06-19",0.3038,0.3084,0.2977,0.2977,1238400.0],["1970-06-22",0.2977,0.3023,0.2856,0.2977,393600.0],["1970-06-23",0.2947,0.2947,0.2856,0.2871,715200.0],["1970-06-24",0.2871,0.2871,0.2795,0.2833,532800.0],["1970-06-25",0.2833,0.2917,0.2825,0.2833,388800.0],["1970-06-26",0.2833,0.2841,0.2749,0.2795,484800.0],["1970-06-29",0.2795,0.2818,0.2742,0.2795,283200.0],["1970-06-30",0.2795,0.2901,0.2795,0.2833,417600.0],["1970-07-01",0.2833,0.2841,0.2795,0.2841,921600.0],["1970-07-02",0.2841,0.2848,0.2803,0.2803,216000.0],["1970-07-06",0.281,0.2879,0.281,0.2841,672000.0],["1970-07-07",0.2841,0.2871,0.2734,0.2734,916800.0],["1970-07-08",0.2734,0.2833,0.2727,0.2825,408000.0],["1970-07-09",0.2841,0.2917,0.2841,0.2856,427200.0],["1970-07-10",0.2856,0.2947,0.2856,0.2924,336000.0],["1970-07-13",0.2924,0.2985,0.2894,0.2894,403200.0],["1970-07-14",0.2894,0.2917,0.2848,0.2886,552000.0],["1970-07-15",0.2894,0.2947,0.2894,0.2917,912000.0],["1970-07-16",0.2917,0.2955,0.2901,0.2901,763200.0],["1970-07-17",0.2932,0.3008,0.2932,0.3008,849600.0],["1970-07-20",0.3008,0.3068,0.3008,0.303,1224000.0],["1970-07-21",0.303,0.3061,0.3023,0.3023,1800000.0],["1970-07-22",0.3023,0.3046,0.3008,0.3008,1872000.0],["1970-07-23",0.3008,0.3053,0.2977,0.2993,1804800.0],["1970-07-24",0.2985,0.2985,0.2947,0.2947,667200.0],["1970-07-27",0.2939,0.2939,0.2871,0.2871,436800.0],["1970-07-28",0.2886,0.2962,0.2886,0.2947,772800.0],["1970-07-29",0.2962,0.3038,0.2962,0.3015,326400.0],["1970-07-30",0.3015,0.303,0.2977,0.2993,542400.0],["1970-07-31",0.2993,0.3023,0.2993,0.3,484800.0],["1970-08-03",0.2993,0.2993,0.2879,0.2947,816000.0],["1970-08-04",0.2932,0.2932,0.2886,0.2917,542400.0],["1970-08-05",0.2917,0.2947,0.2871,0.2879,633600.0],["1970-08-06",0.2886,0.2917,0.2886,0.2894,470400.0],["1970-08-07",0.2894,0.2924,0.2863,0.2879,811200.0],["1970-08-10",0.2863,0.2863,0.2765,0.2765,672000.0],["1970-08-11",0.2765,0.278,0.2734,0.2749,849600.0],["1970-08-12",0.2757,0.2795,0.2757,0.2757,288000.0],["1970-08-13",0.2757,0.2757,0.2643,0.2689,1833600.0],["1970-08-14",0.2666,0.2666,0.262,0.2636,998400.0],["1970-08-17",0.264,0.2663,0.2602,0.2648,1108800.0],["1970-08-18",0.2739,0.2815,0.2739,0.2747,753600.0],["1970-08-19",0.2747,0.2815,0.2747,0.2747,624000.0],["1970-08-20",0.2747,0.2815,0.2709,0.277,816000.0],["1970-08-21",0.277,0.2922,0.277,0.2907,1118400.0],["1970-08-24",0.2952,0.3013,0.2952,0.2983,1036800.0],["1970-08-25",0.2983,0.3013,0.2937,0.3013,508800.0],["1970-08-26",0.3013,0.3013,0.2937,0.2952,220800.0],["1970-08-27",0.2952,0.2968,0.2937,0.2937,369600.0],["1970-08-28",0.2937,0.2983,0.2907,0.2983,1012800.0],["1970-08-31",0.2983,0.2998,0.296,0.296,283200.0],["1970-09-01",0.2975,0.2998,0.2975,0.2998,446400.0],["1970-09-02",0.2998,0.2998,0.2937,0.2937,681600.0],["1970-09-03",0.2937,0.3127,0.2937,0.3059,1219200.0],["1970-09-04",0.3059,0.3135,0.3059,0.3135,840000.0],["1970-09-08",0.3135,0.3196,0.3089,0.3181,672000.0],["1970-09-09",0.3203,0.3287,0.3203,0.3257,873600.0],["1970-09-10",0.3219,0.3219,0.3135,0.3219,777600.0],["1970-09-11",0.3219,0.3219,0.315,0.3196,336000.0],["1970-09-14",0.3196,0.3226,0.3112,0.3188,820800.0],["1970-09-15",0.3158,0.3158,0.3074,0.3074,609600.0],["1970-09-16",0.3074,0.3196,0.3059,0.315,1046400.0],["1970-09-17",0.315,0.3219,0.3135,0.3196,729600.0],["1970-09-18",0.3196,0.3226,0.3181,0.3211,427200.0],["1970-09-21",0.3211,0.3211,0.3158,0.3165,374400.0],["1970-09-22",0.3135,0.3135,0.3044,0.3112,974400.0],["1970-09-23",0.3112,0.3211,0.3112,0.312,532800.0],["1970-09-24",0.3127,0.3226,0.3127,0.3196,816000.0],["1970-09-25",0.3211,0.3272,0.3211,0.3257,1060800.0],["1970-09-28",0.3257,0.3257,0.3135,0.315,1387200.0],["1970-09-29",0.315,0.3219,0.3105,0.3196,1185600.0],["1970-09-30",0.3203,0.3242,0.3203,0.3211,489600.0],["1970-10-01",0.3211,0.3226,0.3203,0.3226,268800.0],["1970-10-02",0.3226,0.3257,0.3226,0.3257,897600.0],["1970-10-05",0.3257,0.3348,0.3257,0.3348,768000.0],["1970-10-06",0.3363,0.3394,0.3363,0.3394,672000.0],["1970-10-07",0.3386,0.3386,0.3348,0.3379,806400.0],["1970-10-08",0.3363,0.3363,0.3287,0.3302,508800.0],["1970-10-09",0.3257,0.3257,0.3165,0.3203,508800.0],["1970-10-12",0.3188,0.3188,0.3105,0.3188,374400.0],["1970-10-13",0.3188,0.3257,0.315,0.3257,763200.0],["1970-10-14",0.3287,0.3318,0.3287,0.3287,657600.0],["1970-10-15",0.3287,0.334,0.3287,0.3295,744000.0],["1970-10-16",0.3295,0.3348,0.3211,0.3211,873600.0],["1970-10-19",0.3211,0.3226,0.3173,0.3173,561600.0],["1970-10-20",0.3211,0.3348,0.3211,0.3348,355200.0],["1970-10-21",0.3348,0.3348,0.3318,0.3318,302400.0],["1970-10-22",0.3318,0.3333,0.3287,0.3333,748800.0],["1970-10-23",0.3333,0.3363,0.3325,0.3363,398400.0],["1970-10-26",0.3363,0.3401,0.3348,0.3401,484800.0],["1970-10-27",0.3401,0.3401,0.3363,0.3394,499200.0],["1970-10-28",0.3371,0.3371,0.3287,0.3371,609600.0],["1970-10-29",0.3371,0.3401,0.3348,0.3379,552000.0],["1970-10-30",0.3386,0.3485,0.3386,0.3455,475200.0],["1970-11-02",0.3455,0.3455,0.3394,0.3455,734400.0],["1970-11-03",0.3455,0.3485,0.3424,0.3455,283200.0],["1970-11-04",0.3477,0.3546,0.3477,0.35,532800.0],["1970-11-05",0.35,0.3637,0.35,0.3607,835200.0],["1970-11-06",0.3607,0.3607,0.3546,0.3584,912000.0],["1970-11-09",0.3584,0.3592,0.3546,0.3561,619200.0],["1970-11-10",0.3561,0.3576,0.3515,0.3546,364800.0],["1970-11-11",0.3546,0.3607,0.3515,0.3531,1051200.0],["1970-11-12",0.3515,0.3515,0.347,0.3485,350400.0],["1970-11-13",0.3485,0.3485,0.3455,0.3462,672000.0],["1970-11-16",0.3467,0.3475,0.3414,0.3414,979200.0],["1970-11-17",0.3429,0.3475,0.3429,0.3452,705600.0],["1970-11-18",0.3444,0.3444,0.3368,0.3414,796800.0],["1970-11-19",0.3414,0.3444,0.3399,0.3429,518400.0],["1970-11-20",0.3429,0.3444,0.3406,0.3444,393600.0],["1970-11-23",0.3444,0.3459,0.3414,0.3414,523200.0],["1970-11-24",0.3429,0.3475,0.3429,0.3459,4348800.0],["1970-11-25",0.3459,0.349,0.3459,0.349,489600.0],["1970-11-27",0.349,0.3597,0.3475,0.3597,657600.0],["1970-11-30",0.3597,0.3619,0.3574,0.3581,1080000.0],["1970-12-01",0.3581,0.3612,0.352,0.3536,465600.0],["1970-12-02",0.3536,0.3589,0.3536,0.3574,748800.0],["1970-12-03",0.3574,0.3597,0.3475,0.3505,2827200.0],["1970-12-04",0.3505,0.3505,0.3444,0.3475,1920000.0],["1970-12-07",0.3475,0.349,0.3414,0.3429,892800.0],["1970-12-08",0.3429,0.3444,0.3383,0.3429,840000.0],["1970-12-09",0.3437,0.3475,0.3437,0.3452,2505600.0],["1970-12-10",0.3452,0.349,0.3414,0.3444,1003200.0],["1970-12-11",0.3429,0.3429,0.333,0.3338,1147200.0],["1970-12-14",0.3338,0.3376,0.3322,0.333,1857600.0],["1970-12-15",0.333,0.3444,0.3322,0.3437,528000.0],["1970-12-16",0.3459,0.3551,0.3459,0.3551,955200.0],["1970-12-17",0.3551,0.3551,0.3505,0.352,1051200.0],["1970-12-18",0.352,0.3536,0.3444,0.3528,532800.0],["1970-12-21",0.3528,0.3536,0.3475,0.349,580800.0],["1970-12-22",0.349,0.349,0.3399,0.3444,1075200.0],["1970-12-23",0.3444,0.3482,0.3414,0.3482,417600.0],["1970-12-24",0.349,0.3528,0.349,0.3513,470400.0],["1970-12-28",0.3513,0.3528,0.3498,0.352,316800.0],["1970-12-29",0.352,0.3551,0.3513,0.3536,374400.0],["1970-12-30",0.3536,0.3551,0.3475,0.3475,758400.0],["1970-12-31",0.3475,0.3505,0.3429,0.3475,292800.0],["1971-01-04",0.3475,0.352,0.3452,0.349,148800.0],["1971-01-05",0.349,0.3551,0.3482,0.3536,403200.0],["1971-01-06",0.3536,0.3612,0.3536,0.3597,710400.0],["1971-01-07",0.3612,0.3734,0.3612,0.3734,1080000.0],["1971-01-08",0.3749,0.384,0.3749,0.378,1089600.0],["1971-01-11",0.3795,0.3947,0.3795,0.3901,960000.0],["1971-01-12",0.3901,0.3962,0.3856,0.3947,1401600.0],["1971-01-13",0.3947,0.3993,0.3901,0.3993,1968000.0],["1971-01-14",0.3993,0.4023,0.3932,0.4023,926400.0],["1971-01-15",0.4008,0.4008,0.3947,0.3955,436800.0],["1971-01-18",0.3924,0.3924,0.3688,0.3703,2131200.0],["1971-01-19",0.3703,0.3825,0.3658,0.3802,1924800.0],["1971-01-20",0.381,0.3901,0.381,0.3871,1555200.0],["1971-01-21",0.3871,0.3871,0.3825,0.3833,288000.0],["1971-01-22",0.3833,0.3856,0.3764,0.3856,864000.0],["1971-01-25",0.3856,0.3863,0.381,0.3825,1977600.0],["1971-01-26",0.3886,0.3924,0.3886,0.3924,1017600.0],["1971-01-27",0.3924,0.3932,0.3871,0.3871,705600.0],["1971-01-28",0.3886,0.3932,0.3886,0.3886,1214400.0],["1971-01-29",0.3886,0.3932,0.3871,0.3932,955200.0],["1971-02-01",0.3932,0.3947,0.3901,0.3947,585600.0],["1971-02-02",0.3947,0.4008,0.3917,0.4008,686400.0],["1971-02-03",0.4008,0.41,0.3985,0.4084,787200.0],["1971-02-04",0.4084,0.4138,0.4061,0.4084,724800.0],["1971-02-05",0.4084,0.4115,0.4046,0.4115,1176000.0],["1971-02-08",0.4115,0.4138,0.4061,0.413,950400.0],["1971-02-09",0.413,0.4183,0.4084,0.41,1036800.0],["1971-02-10",0.41,0.4343,0.4084,0.4343,724800.0],["1971-02-11",0.4313,0.4313,0.4237,0.4267,1915200.0],["1971-02-12",0.426,0.426,0.4191,0.4229,830400.0],["1971-02-16",0.4229,0.4244,0.4191,0.4221,969600.0],["1971-02-17",0.4206,0.4206,0.4191,0.4206,691200.0],["1971-02-18",0.4214,0.4237,0.4214,0.4237,796800.0],["1971-02-19",0.4221,0.4221,0.41,0.4115,806400.0],["1971-02-22",0.4123,0.4138,0.4062,0.4107,532800.0],["1971-02-23",0.4107,0.4214,0.4107,0.4214,278400.0],["1971-02-24",0.4245,0.4275,0.4245,0.426,240000.0],["1971-02-25",0.4275,0.4329,0.4275,0.4321,1065600.0],["1971-02-26",0.4321,0.4321,0.4253,0.4306,427200.0],["1971-03-01",0.4306,0.4329,0.4275,0.4329,187200.0],["1971-03-02",0.4329,0.4344,0.4329,0.4344,691200.0],["1971-03-03",0.4344,0.4352,0.4306,0.4321,388800.0],["1971-03-04",0.4321,0.4451,0.4321,0.4451,1512000.0],["1971-03-05",0.452,0.4581,0.452,0.4581,528000.0],["1971-03-08",0.4581,0.4581,0.4504,0.4581,811200.0],["1971-03-09",0.4581,0.4703,0.455,0.4703,652800.0],["1971-03-10",0.4764,0.4917,0.4764,0.4886,2232000.0],["1971-03-11",0.4886,0.4886,0.4634,0.4642,1723200.0],["1971-03-12",0.4627,0.4627,0.4459,0.4566,1353600.0],["1971-03-15",0.4566,0.4627,0.4504,0.4596,1718400.0],["1971-03-16",0.4657,0.4779,0.4657,0.4764,1526400.0],["1971-03-17",0.4764,0.4825,0.4733,0.4825,235200.0],["1971-03-18",0.4825,0.484,0.4756,0.4772,302400.0],["1971-03-19",0.4772,0.4787,0.4703,0.4711,297600.0],["1971-03-22",0.4711,0.4733,0.4642,0.4642,201600.0],["1971-03-23",0.4581,0.4581,0.4459,0.4504,1396800.0],["1971-03-24",0.452,0.4566,0.452,0.452,403200.0],["1971-03-25",0.452,0.4535,0.4443,0.4504,542400.0],["1971-03-26",0.4535,0.4688,0.4535,0.4596,417600.0],["1971-03-29",0.4596,0.4688,0.4596,0.4688,268800.0],["1971-03-30",0.4718,0.4779,0.4718,0.4741,369600.0],["1971-03-31",0.4741,0.4764,0.4688,0.4718,254400.0],["1971-04-01",0.4718,0.4779,0.4688,0.4695,643200.0],["1971-04-02",0.4695,0.4703,0.4672,0.4703,307200.0],["1971-04-05",0.4688,0.4688,0.465,0.4665,216000.0],["1971-04-06",0.4665,0.4718,0.4642,0.4672,585600.0],["1971-04-07",0.4672,0.4764,0.4672,0.4672,398400.0],["1971-04-08",0.4642,0.4642,0.4611,0.4642,451200.0],["1971-04-12",0.4642,0.4688,0.4596,0.4672,2227200.0],["1971-04-13",0.4688,0.4718,0.4688,0.4703,1454400.0],["1971-04-14",0.4703,0.4795,0.4695,0.4795,571200.0],["1971-04-15",0.4795,0.4856,0.4779,0.4833,523200.0],["1971-04-16",0.4833,0.4871,0.4825,0.4856,278400.0],["1971-04-19",0.4863,0.4886,0.4863,0.4879,326400.0],["1971-04-20",0.4879,0.4886,0.4856,0.4856,566400.0],["1971-04-21",0.4856,0.4871,0.4825,0.484,393600.0],["1971-04-22",0.484,0.4856,0.4779,0.484,331200.0],["1971-04-23",0.4825,0.4825,0.4779,0.4787,254400.0],["1971-04-26",0.4787,0.4871,0.4749,0.481,220800.0],["1971-04-27",0.4825,0.4932,0.4825,0.4932,643200.0],["1971-04-28",0.5039,0.513,0.5039,0.5054,873600.0],["1971-04-29",0.5069,0.5161,0.5069,0.5085,667200.0],["1971-04-30",0.5085,0.5161,0.5085,0.5161,446400.0],["1971-05-03",0.5161,0.5161,0.5069,0.5077,1756800.0],["1971-05-04",0.5077,0.51,0.4963,0.51,811200.0],["1971-05-05",0.51,0.5237,0.51,0.5222,868800.0],["1971-05-06",0.5253,0.5497,0.5253,0.5428,825600.0],["1971-05-07",0.5428,0.5527,0.5421,0.5527,763200.0],["1971-05-10",0.5512,0.5512,0.5466,0.5474,676800.0],["1971-05-11",0.5474,0.5497,0.5405,0.5466,412800.0],["1971-05-12",0.5466,0.5466,0.5398,0.5421,379200.0],["1971-05-13",0.5421,0.5436,0.5382,0.5405,196800.0],["1971-05-14",0.5405,0.5436,0.5375,0.5421,1478400.0],["1971-05-17",0.5419,0.5419,0.5327,0.5327,403200.0],["1971-05-18",0.5327,0.5381,0.5289,0.5366,1200000.0],["1971-05-19",0.5366,0.5396,0.535,0.5366,340800.0],["1971-05-20",0.5366,0.5373,0.5335,0.5373,508800.0],["1971-05-21",0.5373,0.5373,0.5327,0.5327,288000.0],["1971-05-24",0.5327,0.5343,0.5304,0.5304,230400.0],["1971-05-25",0.5304,0.5335,0.5228,0.5335,456000.0],["1971-05-26",0.532,0.532,0.5289,0.5289,331200.0],["1971-05-27",0.5289,0.5335,0.5243,0.5243,393600.0],["1971-05-28",0.5243,0.532,0.5228,0.5289,475200.0],["1971-06-01",0.5289,0.532,0.5182,0.532,955200.0],["1971-06-02",0.532,0.5411,0.5289,0.5396,1300800.0],["1971-06-03",0.5396,0.5427,0.5396,0.5427,748800.0],["1971-06-04",0.5427,0.5442,0.5411,0.5442,489600.0],["1971-06-07",0.5442,0.5465,0.5404,0.5404,552000.0],["1971-06-08",0.5404,0.5427,0.535,0.535,456000.0],["1971-06-09",0.535,0.5381,0.5304,0.5366,403200.0],["1971-06-10",0.5366,0.5427,0.535,0.5396,561600.0],["1971-06-11",0.5396,0.5442,0.535,0.5442,528000.0],["1971-06-14",0.5442,0.5587,0.5442,0.5587,984000.0],["1971-06-15",0.5587,0.5839,0.5564,0.5794,763200.0],["1971-06-16",0.5794,0.5916,0.571,0.5885,1219200.0],["1971-06-17",0.5824,0.5824,0.5763,0.5778,1737600.0],["1971-06-18",0.5778,0.5809,0.5748,0.5763,768000.0],["1971-06-21",0.5717,0.5717,0.5633,0.5656,542400.0],["1971-06-22",0.5656,0.5656,0.5534,0.5534,753600.0],["1971-06-23",0.5595,0.5687,0.5595,0.5687,619200.0],["1971-06-24",0.5687,0.5794,0.5687,0.5763,844800.0],["1971-06-25",0.5748,0.5748,0.5648,0.5687,2515200.0],["1971-06-28",0.5687,0.5687,0.5625,0.5625,220800.0],["1971-06-29",0.5656,0.5794,0.5656,0.5794,1036800.0],["1971-06-30",0.5885,0.5962,0.5885,0.5885,566400.0],["1971-07-01",0.5885,0.5977,0.5855,0.5908,1041600.0],["1971-07-02",0.5908,0.5924,0.587,0.5878,168000.0],["1971-07-06",0.5862,0.5862,0.5763,0.5809,854400.0],["1971-07-07",0.5809,0.5855,0.5725,0.5725,676800.0],["1971-07-08",0.5748,0.5817,0.5748,0.5778,408000.0],["1971-07-09",0.5778,0.5839,0.5778,0.5824,340800.0],["1971-07-12",0.5824,0.5901,0.5824,0.5855,302400.0],["1971-07-13",0.5855,0.5931,0.5809,0.5809,321600.0],["1971-07-14",0.5801,0.5801,0.5748,0.5794,480000.0],["1971-07-15",0.5794,0.5916,0.5794,0.5885,436800.0],["1971-07-16",0.5885,0.5962,0.5847,0.5847,360000.0],["1971-07-19",0.5839,0.5839,0.5732,0.5763,211200.0],["1971-07-20",0.5763,0.5839,0.5748,0.5839,220800.0],["1971-07-21",0.5839,0.5885,0.5824,0.5855,264000.0],["1971-07-22",0.5855,0.5855,0.5809,0.5832,374400.0],["1971-07-23",0.5878,0.6008,0.5878,0.6008,408000.0],["1971-07-26",0.6008,0.6038,0.5962,0.5962,225600.0],["1971-07-27",0.587,0.587,0.5809,0.5839,614400.0],["1971-07-28",0.5839,0.5855,0.5794,0.5801,643200.0],["1971-07-29",0.5778,0.5778,0.5671,0.5717,758400.0],["1971-07-30",0.5717,0.5748,0.5671,0.5748,720000.0],["1971-08-02",0.5748,0.5778,0.5687,0.5687,532800.0],["1971-08-03",0.5656,0.5656,0.5442,0.5488,648000.0],["1971-08-04",0.5488,0.5656,0.5442,0.5557,940800.0],["1971-08-05",0.5549,0.5549,0.5473,0.5511,388800.0],["1971-08-06",0.5511,0.5526,0.532,0.535,2822400.0],["1971-08-09",0.532,0.532,0.5197,0.5236,705600.0],["1971-08-10",0.5236,0.5396,0.5197,0.5381,508800.0],["1971-08-11",0.5442,0.5549,0.5442,0.5549,312000.0],["1971-08-12",0.558,0.5671,0.558,0.5633,600000.0],["1971-08-13",0.5656,0.5717,0.5656,0.5717,1008000.0],["1971-08-16",0.5916,0.6038,0.5916,0.5985,1118400.0],["1971-08-17",0.5985,0.5992,0.5885,0.5962,1224000.0],["1971-08-18",0.5931,0.5931,0.5794,0.5794,825600.0],["1971-08-19",0.5771,0.5771,0.5725,0.5763,331200.0],["1971-08-20",0.5763,0.5809,0.5748,0.5755,134400.0],["1971-08-23",0.5784,0.5876,0.5784,0.5861,288000.0],["1971-08-24",0.5861,0.5907,0.5846,0.5876,364800.0],["1971-08-25",0.5876,0.5892,0.583,0.5861,369600.0],["1971-08-26",0.5846,0.5846,0.5784,0.5784,225600.0],["1971-08-27",0.5769,0.5769,0.5693,0.5723,240000.0],["1971-08-30",0.5693,0.5693,0.5501,0.5517,1305600.0],["1971-08-31",0.5517,0.5586,0.5494,0.5586,1123200.0],["1971-09-01",0.5586,0.5616,0.5509,0.5524,792000.0],["1971-09-02",0.5524,0.557,0.5524,0.557,302400.0],["1971-09-03",0.557,0.5586,0.554,0.5586,638400.0],["1971-09-07",0.5586,0.5601,0.554,0.5555,1243200.0],["1971-09-08",0.5555,0.5586,0.5524,0.557,307200.0],["1971-09-09",0.557,0.5616,0.554,0.5608,393600.0],["1971-09-10",0.5608,0.5616,0.5555,0.5616,388800.0],["1971-09-13",0.5616,0.5616,0.557,0.5616,177600.0],["1971-09-14",0.5616,0.5616,0.5555,0.5563,355200.0],["1971-09-15",0.5563,0.557,0.5517,0.557,201600.0],["1971-09-16",0.557,0.5586,0.5509,0.554,523200.0],["1971-09-17",0.554,0.5555,0.5524,0.554,388800.0],["1971-09-20",0.5524,0.5524,0.5478,0.5478,369600.0],["1971-09-21",0.5478,0.5478,0.5448,0.5448,422400.0],["1971-09-22",0.5448,0.5471,0.5433,0.5463,316800.0],["1971-09-23",0.5463,0.554,0.5463,0.5509,585600.0],["1971-09-24",0.5509,0.5524,0.5494,0.5494,283200.0],["1971-09-27",0.5494,0.5494,0.5417,0.5433,144000.0],["1971-09-28",0.5433,0.5448,0.5394,0.5417,211200.0],["1971-09-29",0.5417,0.5509,0.5402,0.5433,451200.0],["1971-09-30",0.5463,0.554,0.5463,0.5532,374400.0],["1971-10-01",0.5532,0.554,0.5486,0.5486,513600.0],["1971-10-04",0.5486,0.5509,0.5471,0.5486,720000.0],["1971-10-05",0.5486,0.5509,0.5478,0.5509,456000.0],["1971-10-06",0.5509,0.554,0.5471,0.554,643200.0],["1971-10-07",0.554,0.5563,0.5494,0.5494,590400.0],["1971-10-08",0.5494,0.5494,0.5417,0.5448,816000.0],["1971-10-11",0.5448,0.5478,0.5448,0.5463,153600.0],["1971-10-12",0.5471,0.5532,0.5471,0.5524,412800.0],["1971-10-13",0.5524,0.5524,0.5494,0.5517,388800.0],["1971-10-14",0.5509,0.5509,0.5433,0.5433,1161600.0],["1971-10-15",0.5417,0.5417,0.5387,0.5387,456000.0],["1971-10-18",0.5387,0.5394,0.5341,0.5341,504000.0],["1971-10-19",0.5325,0.5325,0.518,0.5203,1252800.0],["1971-10-20",0.5211,0.5295,0.5211,0.5257,744000.0],["1971-10-21",0.5279,0.5387,0.5279,0.5387,748800.0],["1971-10-22",0.5448,0.5509,0.5448,0.5494,840000.0],["1971-10-25",0.5494,0.5494,0.5471,0.5471,187200.0],["1971-10-26",0.5471,0.5509,0.5448,0.5448,316800.0],["1971-10-27",0.5448,0.5448,0.541,0.544,292800.0],["1971-10-28",0.544,0.5471,0.5432,0.5448,801600.0],["1971-10-29",0.5448,0.5509,0.5448,0.5509,600000.0],["1971-11-01",0.5509,0.5509,0.5433,0.5433,244800.0],["1971-11-02",0.5433,0.5478,0.5341,0.5478,1272000.0],["1971-11-03",0.5478,0.5524,0.5463,0.5509,672000.0],["1971-11-04",0.5509,0.557,0.5501,0.5524,662400.0],["1971-11-05",0.5486,0.5486,0.5402,0.5471,753600.0],["1971-11-08",0.5463,0.5463,0.5432,0.5448,86400.0],["1971-11-09",0.5448,0.5478,0.5425,0.5425,259200.0],["1971-11-10",0.5425,0.544,0.5417,0.5425,168000.0],["1971-11-11",0.5425,0.5478,0.541,0.5448,657600.0],["1971-11-12",0.5448,0.5494,0.5433,0.5478,672000.0],["1971-11-15",0.5478,0.5501,0.5463,0.5486,288000.0],["1971-11-16",0.5494,0.554,0.5494,0.5524,513600.0],["1971-11-17",0.5524,0.554,0.5486,0.5501,345600.0],["1971-11-18",0.5501,0.554,0.5494,0.5501,580800.0],["1971-11-19",0.5507,0.5546,0.55,0.553,470400.0],["1971-11-22",0.553,0.5538,0.55,0.55,240000.0],["1971-11-23",0.55,0.5546,0.5477,0.5515,1569600.0],["1971-11-24",0.5515,0.553,0.55,0.5507,384000.0],["1971-11-26",0.5507,0.5576,0.55,0.5546,393600.0],["1971-11-29",0.5561,0.5638,0.5561,0.5622,657600.0],["1971-11-30",0.5653,0.5791,0.5653,0.5776,777600.0],["1971-12-01",0.5852,0.5944,0.5852,0.5898,1857600.0],["1971-12-02",0.5898,0.5929,0.5852,0.589,888000.0],["1971-12-03",0.589,0.5913,0.5822,0.5868,772800.0],["1971-12-06",0.5868,0.5898,0.5852,0.5898,388800.0],["1971-12-07",0.5898,0.5898,0.5852,0.5883,273600.0],["1971-12-08",0.5883,0.5944,0.5883,0.5929,489600.0],["1971-12-09",0.5929,0.5975,0.5883,0.5898,436800.0],["1971-12-10",0.5929,0.6059,0.5929,0.6059,523200.0],["1971-12-13",0.6059,0.6097,0.6021,0.6036,691200.0],["1971-12-14",0.6021,0.6021,0.5921,0.5944,700800.0],["1971-12-15",0.5944,0.6005,0.5883,0.6005,888000.0],["1971-12-16",0.6005,0.6051,0.599,0.6021,2337600.0],["1971-12-17",0.6021,0.6051,0.6005,0.6036,950400.0],["1971-12-20",0.6036,0.612,0.6036,0.6036,984000.0],["1971-12-21",0.6036,0.6067,0.6005,0.6021,724800.0],["1971-12-22",0.6021,0.6044,0.5868,0.5875,600000.0],["1971-12-23",0.5875,0.5936,0.5875,0.5898,528000.0],["1971-12-27",0.5898,0.5929,0.5898,0.5913,326400.0],["1971-12-28",0.5913,0.5967,0.5913,0.5944,528000.0],["1971-12-29",0.5959,0.6036,0.5959,0.6005,388800.0],["1971-12-30",0.6005,0.6051,0.5982,0.6005,1036800.0],["1971-12-31",0.6005,0.6051,0.6005,0.6036,537600.0],["1972-01-03",0.6036,0.6036,0.599,0.599,777600.0],["1972-01-04",0.599,0.6021,0.5959,0.6013,782400.0],["1972-01-05",0.6013,0.6051,0.599,0.5998,648000.0],["1972-01-06",0.5998,0.6021,0.5998,0.6013,547200.0],["1972-01-07",0.6013,0.6021,0.5982,0.6005,1286400.0],["1972-01-10",0.6005,0.6036,0.6005,0.6021,436800.0],["1972-01-11",0.6013,0.6013,0.5959,0.599,494400.0],["1972-01-12",0.599,0.5998,0.5944,0.5959,1041600.0],["1972-01-13",0.5952,0.5952,0.5898,0.5898,408000.0],["1972-01-14",0.5898,0.5898,0.5852,0.5852,446400.0],["1972-01-17",0.5837,0.5837,0.5783,0.5814,561600.0],["1972-01-18",0.5822,0.5883,0.5822,0.5852,763200.0],["1972-01-19",0.5852,0.5898,0.5845,0.5898,432000.0],["1972-01-20",0.5898,0.5975,0.5883,0.5959,580800.0],["1972-01-21",0.5959,0.5975,0.5883,0.5898,1728000.0],["1972-01-24",0.5898,0.5913,0.5806,0.5822,484800.0],["1972-01-25",0.5822,0.5852,0.5776,0.5852,806400.0],["1972-01-26",0.5868,0.5929,0.5868,0.5913,336000.0],["1972-01-27",0.5913,0.5944,0.5898,0.5944,460800.0],["1972-01-28",0.5952,0.6005,0.5952,0.5998,552000.0],["1972-01-31",0.6005,0.6051,0.6005,0.6044,475200.0],["1972-02-01",0.6021,0.6021,0.599,0.6005,576000.0],["1972-02-02",0.6005,0.6036,0.599,0.599,744000.0],["1972-02-03",0.599,0.609,0.599,0.6074,2304000.0],["1972-02-04",0.6097,0.6465,0.6097,0.6465,2280000.0],["1972-02-07",0.6465,0.6526,0.6319,0.6358,955200.0],["1972-02-08",0.6342,0.6342,0.6281,0.6312,393600.0],["1972-02-09",0.6312,0.6358,0.6281,0.6289,691200.0],["1972-02-10",0.6289,0.6327,0.6251,0.6251,1204800.0],["1972-02-11",0.6281,0.6327,0.6281,0.6327,384000.0],["1972-02-14",0.6327,0.6327,0.6281,0.6327,408000.0],["1972-02-15",0.6327,0.6434,0.6327,0.6419,614400.0],["1972-02-16",0.6419,0.648,0.6419,0.6434,1569600.0],["1972-02-17",0.6465,0.6611,0.6465,0.6603,772800.0],["1972-02-18",0.6612,0.6627,0.6551,0.6551,811200.0],["1972-02-22",0.6551,0.6597,0.652,0.6528,470400.0],["1972-02-23",0.6405,0.6405,0.6244,0.6351,1627200.0],["1972-02-24",0.6336,0.6336,0.6205,0.632,744000.0],["1972-02-25",0.6305,0.6305,0.6106,0.6106,739200.0],["1972-02-28",0.6121,0.6259,0.6121,0.6244,720000.0],["1972-02-29",0.6259,0.6351,0.6259,0.632,729600.0],["1972-03-01",0.6351,0.6458,0.6351,0.6458,580800.0],["1972-03-02",0.6458,0.6489,0.6382,0.6458,825600.0],["1972-03-03",0.6474,0.6535,0.6474,0.6535,230400.0],["1972-03-06",0.6535,0.6673,0.6535,0.6612,657600.0],["1972-03-07",0.6658,0.6765,0.6658,0.6719,1099200.0],["1972-03-08",0.6719,0.6796,0.6704,0.6788,537600.0],["1972-03-09",0.6796,0.7049,0.6796,0.7026,1747200.0],["1972-03-10",0.6934,0.6934,0.675,0.6765,1252800.0],["1972-03-13",0.6704,0.6704,0.6627,0.6658,1132800.0],["1972-03-14",0.6658,0.6796,0.6566,0.6796,460800.0],["1972-03-15",0.6796,0.6873,0.6773,0.6819,465600.0],["1972-03-16",0.6811,0.6811,0.6689,0.6765,566400.0],["1972-03-17",0.675,0.675,0.6704,0.675,321600.0],["1972-03-20",0.675,0.675,0.6719,0.6735,667200.0],["1972-03-21",0.6735,0.6735,0.6735,0.6735,4075200.0],["1972-03-22",0.6712,0.6712,0.6689,0.6704,4209600.0],["1972-03-23",0.6719,0.6796,0.6719,0.6765,1953600.0],["1972-03-24",0.6765,0.6827,0.6719,0.6727,1425600.0],["1972-03-27",0.6727,0.6773,0.6719,0.675,412800.0],["1972-03-28",0.6796,0.6903,0.6796,0.6857,1459200.0],["1972-03-29",0.6857,0.688,0.6834,0.685,729600.0],["1972-03-30",0.6842,0.6842,0.6765,0.6781,657600.0],["1972-04-03",0.6781,0.6827,0.6781,0.6781,667200.0],["1972-04-04",0.6781,0.6857,0.6735,0.6842,801600.0],["1972-04-05",0.6842,0.6903,0.6796,0.6842,1488000.0],["1972-04-06",0.6842,0.6919,0.6804,0.6896,840000.0],["1972-04-07",0.6896,0.7072,0.6873,0.7057,1372800.0],["1972-04-10",0.7057,0.7195,0.7057,0.7072,1152000.0],["1972-04-11",0.7072,0.7133,0.7072,0.7072,912000.0],["1972-04-12",0.7072,0.7164,0.7072,0.7156,787200.0],["1972-04-13",0.7156,0.7195,0.7118,0.7149,700800.0],["1972-04-14",0.7149,0.7241,0.7103,0.7241,835200.0],["1972-04-17",0.7256,0.7302,0.7256,0.7256,696000.0],["1972-04-18",0.7256,0.7279,0.7226,0.7241,892800.0],["1972-04-19",0.7233,0.7233,0.7133,0.7149,816000.0],["1972-04-20",0.7149,0.7149,0.7064,0.7126,484800.0],["1972-04-21",0.7126,0.7133,0.7057,0.7064,302400.0],["1972-04-24",0.7057,0.7057,0.6949,0.7011,969600.0],["1972-04-25",0.7011,0.7141,0.698,0.7011,2443200.0],["1972-04-26",0.7011,0.7049,0.6949,0.6988,902400.0],["1972-04-27",0.6988,0.7041,0.698,0.6995,763200.0],["1972-04-28",0.7011,0.7149,0.7011,0.7149,657600.0],["1972-05-01",0.7149,0.7195,0.7041,0.7087,379200.0],["1972-05-02",0.7087,0.711,0.7011,0.7011,1171200.0],["1972-05-03",0.7011,0.7026,0.698,0.698,417600.0],["1972-05-04",0.698,0.7026,0.6957,0.7026,561600.0],["1972-05-05",0.7026,0.7133,0.6995,0.7087,1060800.0],["1972-05-08",0.7087,0.7103,0.7026,0.7087,360000.0],["1972-05-09",0.7072,0.7072,0.6995,0.7026,595200.0],["1972-05-10",0.7026,0.7149,0.7011,0.7149,576000.0],["1972-05-11",0.7149,0.7164,0.7126,0.7164,715200.0],["1972-05-12",0.7179,0.7218,0.7179,0.7203,1017600.0],["1972-05-15",0.7218,0.731,0.7218,0.7302,1296000.0],["1972-05-16",0.7295,0.7295,0.7256,0.7279,412800.0],["1972-05-17",0.7279,0.7287,0.7226,0.7241,864000.0],["1972-05-18",0.7241,0.7364,0.7233,0.7364,878400.0],["1972-05-19",0.7364,0.7379,0.7341,0.7364,768000.0],["1972-05-22",0.737,0.7508,0.737,0.7493,729600.0],["1972-05-23",0.7569,0.7692,0.7569,0.7684,1156800.0],["1972-05-24",0.7738,0.7861,0.7738,0.7784,1046400.0],["1972-05-25",0.7784,0.7876,0.7723,0.7731,801600.0],["1972-05-26",0.7516,0.7516,0.74,0.74,1348800.0],["1972-05-30",0.74,0.7539,0.737,0.7385,585600.0],["1972-05-31",0.7385,0.74,0.7324,0.7339,729600.0],["1972-06-01",0.7339,0.7416,0.7324,0.7416,864000.0],["1972-06-02",0.7446,0.7615,0.7446,0.7592,888000.0],["1972-06-05",0.7623,0.7738,0.7623,0.7677,897600.0],["1972-06-06",0.7646,0.7646,0.7446,0.7523,1526400.0],["1972-06-07",0.7523,0.7523,0.7462,0.7493,379200.0],["1972-06-08",0.7493,0.7493,0.7431,0.7477,499200.0],["1972-06-09",0.7477,0.7508,0.7439,0.7508,1190400.0],["1972-06-12",0.7508,0.7631,0.7493,0.76,753600.0],["1972-06-13",0.76,0.7646,0.7554,0.7554,561600.0],["1972-06-14",0.7554,0.7692,0.7554,0.7692,1612800.0],["1972-06-15",0.7692,0.7707,0.7539,0.7569,561600.0],["1972-06-16",0.7569,0.76,0.7462,0.7462,427200.0],["1972-06-19",0.7462,0.7493,0.7339,0.7493,1051200.0],["1972-06-20",0.7493,0.7615,0.7493,0.76,528000.0],["1972-06-21",0.76,0.7623,0.7585,0.7615,979200.0],["1972-06-22",0.7608,0.7608,0.7569,0.76,307200.0],["1972-06-23",0.76,0.7608,0.7516,0.7516,974400.0],["1972-06-26",0.7516,0.7531,0.7385,0.7493,715200.0],["1972-06-27",0.7493,0.7569,0.7477,0.7493,297600.0],["1972-06-28",0.7493,0.7493,0.7446,0.7477,1137600.0],["1972-06-29",0.7477,0.7477,0.7446,0.7462,201600.0],["1972-06-30",0.7462,0.7554,0.7446,0.7539,537600.0],["1972-07-03",0.7539,0.7569,0.7508,0.7554,552000.0],["1972-07-05",0.7554,0.7615,0.7554,0.7585,907200.0],["1972-07-06",0.7585,0.7707,0.7585,0.77,1094400.0],["1972-07-07",0.77,0.77,0.7569,0.76,676800.0],["1972-07-10",0.76,0.7615,0.7554,0.7585,1137600.0],["1972-07-11",0.7585,0.7631,0.7585,0.7631,302400.0],["1972-07-12",0.7631,0.77,0.7631,0.7677,571200.0],["1972-07-13",0.7677,0.7723,0.76,0.7661,427200.0],["1972-07-14",0.7661,0.7723,0.7661,0.7708,355200.0],["1972-07-17",0.7707,0.7723,0.7585,0.7585,628800.0],["1972-07-18",0.7539,0.7539,0.7354,0.7523,1056000.0],["1972-07-19",0.7523,0.7585,0.7439,0.7439,408000.0],["1972-07-20",0.7477,0.7539,0.7477,0.7523,220800.0],["1972-07-21",0.7508,0.7508,0.7477,0.7493,388800.0],["1972-07-24",0.7493,0.7615,0.7493,0.7615,777600.0],["1972-07-25",0.7615,0.7631,0.7554,0.7554,561600.0],["1972-07-26",0.7554,0.7569,0.7508,0.7554,734400.0],["1972-07-27",0.7554,0.7554,0.7454,0.747,2596800.0],["1972-07-28",0.747,0.7508,0.7439,0.7477,489600.0],["1972-07-31",0.7477,0.7493,0.7431,0.7477,878400.0],["1972-08-01",0.7477,0.7577,0.7477,0.7554,811200.0],["1972-08-02",0.7554,0.7577,0.7508,0.7569,998400.0],["1972-08-03",0.7569,0.7569,0.7477,0.7523,1219200.0],["1972-08-04",0.7585,0.7646,0.7585,0.7631,1444800.0],["1972-08-07",0.7631,0.7638,0.7585,0.7638,772800.0],["1972-08-08",0.7638,0.7638,0.7585,0.7615,734400.0],["1972-08-09",0.7615,0.7692,0.7615,0.7677,1032000.0],["1972-08-10",0.7738,0.7969,0.7738,0.7969,2265600.0],["1972-08-11",0.7969,0.8084,0.7922,0.8045,1084800.0],["1972-08-14",0.8038,0.8038,0.7945,0.7992,897600.0],["1972-08-15",0.7754,0.7754,0.7554,0.7569,1598400.0],["1972-08-16",0.7631,0.7707,0.7631,0.7677,3062400.0],["1972-08-17",0.7677,0.7731,0.7615,0.7708,2385600.0],["1972-08-18",0.7723,0.7784,0.7723,0.7754,1324800.0],["1972-08-21",0.7744,0.7744,0.7637,0.7668,700800.0],["1972-08-22",0.7668,0.7714,0.7652,0.7652,700800.0],["1972-08-23",0.7652,0.7668,0.7514,0.7514,2025600.0],["1972-08-24",0.7545,0.7668,0.7545,0.756,1478400.0],["1972-08-25",0.756,0.7621,0.7537,0.7537,1036800.0],["1972-08-28",0.7537,0.7575,0.7483,0.7498,676800.0],["1972-08-29",0.7498,0.7514,0.7422,0.7514,619200.0],["1972-08-30",0.7514,0.7591,0.7483,0.7514,576000.0],["1972-08-31",0.7529,0.7591,0.7529,0.7591,432000.0],["1972-09-01",0.7606,0.7706,0.7606,0.7621,960000.0],["1972-09-05",0.7621,0.7698,0.7621,0.7652,604800.0],["1972-09-06",0.7652,0.7683,0.7621,0.7652,422400.0],["1972-09-07",0.7652,0.7683,0.7621,0.7637,729600.0],["1972-09-08",0.7668,0.7698,0.7668,0.7675,480000.0],["1972-09-11",0.7675,0.7683,0.7575,0.7575,369600.0],["1972-09-12",0.7575,0.7606,0.7498,0.7498,604800.0],["1972-09-13",0.7498,0.7522,0.7475,0.7498,465600.0],["1972-09-14",0.7498,0.7529,0.7483,0.7514,595200.0],["1972-09-15",0.7514,0.756,0.7498,0.7498,427200.0],["1972-09-18",0.7498,0.7514,0.7452,0.7483,379200.0],["1972-09-19",0.7483,0.7591,0.7452,0.7452,504000.0],["1972-09-20",0.7452,0.7483,0.7383,0.7483,528000.0],["1972-09-21",0.7483,0.7575,0.7468,0.7529,916800.0],["1972-09-22",0.7529,0.756,0.7468,0.7483,504000.0],["1972-09-25",0.7483,0.7483,0.7437,0.7437,705600.0],["1972-09-26",0.7437,0.7514,0.7437,0.7452,868800.0],["1972-09-27",0.7514,0.7652,0.7514,0.7637,672000.0],["1972-09-28",0.7637,0.7744,0.7637,0.7737,940800.0],["1972-09-29",0.7737,0.7775,0.7652,0.7652,1108800.0],["1972-10-02",0.7652,0.7652,0.7498,0.7522,547200.0],["1972-10-03",0.7545,0.7775,0.7545,0.7683,1022400.0],["1972-10-04",0.7683,0.776,0.7652,0.7668,676800.0],["1972-10-05",0.7644,0.7644,0.7568,0.7568,638400.0],["1972-10-06",0.7568,0.7729,0.7545,0.7668,840000.0],["1972-10-09",0.7698,0.7744,0.7698,0.7714,283200.0],["1972-10-10",0.7714,0.7775,0.7683,0.7683,1022400.0],["1972-10-11",0.7683,0.7714,0.7637,0.7698,235200.0],["1972-10-12",0.7698,0.7744,0.7683,0.7714,489600.0],["1972-10-13",0.7683,0.7683,0.766,0.7668,393600.0],["1972-10-16",0.7668,0.7668,0.7591,0.7591,624000.0],["1972-10-17",0.7591,0.7668,0.7545,0.7637,628800.0],["1972-10-18",0.7637,0.7698,0.7621,0.7652,777600.0],["1972-10-19",0.7652,0.7698,0.7637,0.7652,523200.0],["1972-10-20",0.7652,0.7668,0.7606,0.7621,1070400.0],["1972-10-23",0.7621,0.7668,0.7545,0.756,590400.0],["1972-10-24",0.756,0.7621,0.7391,0.7598,912000.0],["1972-10-25",0.7598,0.7683,0.7575,0.7668,1195200.0],["1972-10-26",0.7698,0.7867,0.7698,0.786,1584000.0],["1972-10-27",0.786,0.786,0.7783,0.7806,1224000.0],["1972-10-30",0.7806,0.7806,0.7752,0.779,547200.0],["1972-10-31",0.7806,0.7952,0.7806,0.7952,1233600.0],["1972-11-01",0.7975,0.8175,0.7975,0.8121,1444800.0],["1972-11-02",0.8113,0.8113,0.7975,0.8036,1123200.0],["1972-11-03",0.8036,0.8052,0.799,0.8021,921600.0],["1972-11-06",0.8021,0.8036,0.7883,0.7883,772800.0],["1972-11-08",0.7975,0.8098,0.7975,0.8013,1646400.0],["1972-11-09",0.7867,0.7867,0.7714,0.776,1900800.0],["1972-11-10",0.776,0.779,0.7668,0.7706,1646400.0],["1972-11-13",0.7691,0.7691,0.7498,0.7591,1900800.0],["1972-11-14",0.7614,0.7944,0.7614,0.7913,1147200.0],["1972-11-15",0.7913,0.7929,0.7806,0.7829,580800.0],["1972-11-16",0.7829,0.7852,0.7806,0.7806,350400.0],["1972-11-17",0.7812,0.7843,0.7766,0.7827,691200.0],["1972-11-20",0.7827,0.7873,0.7797,0.782,417600.0],["1972-11-21",0.782,0.7827,0.7581,0.7597,18004800.0],["1972-11-22",0.7597,0.7827,0.7535,0.7543,2529600.0],["1972-11-24",0.7551,0.7627,0.7551,0.7612,744000.0],["1972-11-27",0.7597,0.7597,0.7512,0.7535,696000.0],["1972-11-28",0.7535,0.7597,0.7504,0.7543,6297600.0],["1972-11-29",0.7543,0.7581,0.7535,0.7535,748800.0],["1972-11-30",0.7535,0.7612,0.752,0.7612,340800.0],["1972-12-01",0.7612,0.7766,0.7612,0.7743,1113600.0],["1972-12-04",0.7781,0.792,0.7781,0.7812,964800.0],["1972-12-05",0.7812,0.7812,0.7689,0.7797,667200.0],["1972-12-06",0.7858,0.7935,0.7858,0.7858,974400.0],["1972-12-07",0.7889,0.7966,0.7889,0.7889,518400.0],["1972-12-08",0.7889,0.7927,0.7843,0.792,528000.0],["1972-12-11",0.792,0.7935,0.7889,0.792,945600.0],["1972-12-12",0.792,0.792,0.7881,0.7889,744000.0],["1972-12-13",0.7889,0.795,0.7881,0.792,816000.0],["1972-12-14",0.792,0.792,0.7881,0.7904,508800.0],["1972-12-15",0.7904,0.7935,0.7843,0.7873,873600.0],["1972-12-18",0.7827,0.7827,0.7627,0.7674,5481600.0],["1972-12-19",0.7674,0.7735,0.7612,0.7627,1017600.0],["1972-12-20",0.7643,0.7781,0.7643,0.7643,772800.0],["1972-12-21",0.7674,0.775,0.7674,0.772,580800.0],["1972-12-22",0.772,0.7827,0.7689,0.7812,470400.0],["1972-12-26",0.7812,0.7843,0.7789,0.7827,268800.0],["1972-12-27",0.7873,0.8012,0.7873,0.792,950400.0],["1972-12-29",0.7966,0.8058,0.7966,0.8027,1046400.0],["1973-01-02",0.8027,0.8027,0.7904,0.7904,753600.0],["1973-01-03",0.792,0.8004,0.792,0.795,1814400.0],["1973-01-04",0.795,0.7958,0.7904,0.7927,1545600.0],["1973-01-05",0.7927,0.7935,0.7843,0.7904,667200.0],["1973-01-08",0.7904,0.792,0.7881,0.7897,1992000.0],["1973-01-09",0.7897,0.7897,0.7827,0.7858,1132800.0],["1973-01-10",0.7858,0.7858,0.775,0.7797,417600.0],["1973-01-11",0.7797,0.7904,0.775,0.7858,2208000.0],["1973-01-12",0.7858,0.7889,0.7812,0.785,3945600.0],["1973-01-15",0.785,0.7889,0.7781,0.7812,1545600.0],["1973-01-16",0.7812,0.7827,0.772,0.772,700800.0],["1973-01-17",0.772,0.7766,0.772,0.7743,2097600.0],["1973-01-18",0.7766,0.7858,0.7766,0.7858,676800.0],["1973-01-19",0.7858,0.7904,0.7812,0.7904,883200.0],["1973-01-22",0.7904,0.7904,0.7858,0.7873,614400.0],["1973-01-23",0.7873,0.8027,0.785,0.8027,1612800.0],["1973-01-24",0.8027,0.8135,0.7889,0.7889,1560000.0],["1973-01-26",0.7889,0.7958,0.7858,0.7958,1051200.0],["1973-01-29",0.7958,0.8058,0.7904,0.792,801600.0],["1973-01-30",0.792,0.7935,0.7843,0.7858,892800.0],["1973-01-31",0.7858,0.7858,0.7781,0.7781,763200.0],["1973-02-01",0.7781,0.7797,0.7504,0.7535,1156800.0],["1973-02-02",0.7535,0.7535,0.7381,0.7535,2779200.0],["1973-02-05",0.7535,0.7643,0.7474,0.7581,1238400.0],["1973-02-06",0.7627,0.775,0.7627,0.775,840000.0],["1973-02-07",0.775,0.7812,0.7674,0.7689,873600.0],["1973-02-08",0.7689,0.7704,0.7627,0.7704,1243200.0],["1973-02-09",0.7704,0.7797,0.7689,0.7797,1512000.0],["1973-02-12",0.7797,0.7797,0.7504,0.7797,1833600.0],["1973-02-13",0.7797,0.7873,0.7697,0.7697,1718400.0],["1973-02-14",0.7697,0.7704,0.7535,0.7635,955200.0],["1973-02-15",0.7635,0.7658,0.7581,0.7612,859200.0],["1973-02-16",0.7621,0.7652,0.7575,0.7637,571200.0],["1973-02-20",0.7637,0.7675,0.7583,0.759,657600.0],["1973-02-21",0.7575,0.7575,0.7159,0.7313,3369600.0],["1973-02-22",0.7329,0.7529,0.7329,0.7514,2654400.0],["1973-02-23",0.7514,0.7514,0.7406,0.7406,1516800.0],["1973-02-26",0.7406,0.7452,0.7336,0.7413,1320000.0],["1973-02-27",0.7413,0.7452,0.7383,0.7398,902400.0],["1973-02-28",0.7398,0.7452,0.7298,0.7452,2443200.0],["1973-03-01",0.7444,0.7444,0.7221,0.7229,1507200.0],["1973-03-02",0.7229,0.736,0.7121,0.7329,1953600.0],["1973-03-05",0.7329,0.7437,0.7329,0.7437,2169600.0],["1973-03-06",0.7513,0.7637,0.7513,0.7621,1190400.0],["1973-03-07",0.7683,0.7883,0.7683,0.7875,1804800.0],["1973-03-08",0.7821,0.7821,0.7683,0.7744,1276800.0],["1973-03-09",0.7729,0.7729,0.7621,0.7667,1132800.0],["1973-03-12",0.7744,0.7837,0.7744,0.7775,931200.0],["1973-03-13",0.7775,0.7837,0.7744,0.7821,1161600.0],["1973-03-14",0.7821,0.7868,0.7806,0.7821,657600.0],["1973-03-15",0.7821,0.7845,0.7714,0.7721,897600.0],["1973-03-16",0.7721,0.7875,0.7714,0.786,1411200.0],["1973-03-19",0.7845,0.7845,0.7667,0.7675,1406400.0],["1973-03-20",0.7675,0.7729,0.7621,0.7621,1056000.0],["1973-03-21",0.7621,0.7744,0.756,0.7575,571200.0],["1973-03-22",0.7529,0.7529,0.7344,0.739,2083200.0],["1973-03-23",0.739,0.756,0.7344,0.756,1723200.0],["1973-03-26",0.756,0.7621,0.7452,0.7514,724800.0],["1973-03-27",0.7514,0.7698,0.7483,0.7667,1320000.0],["1973-03-28",0.7667,0.7698,0.756,0.7698,1152000.0],["1973-03-29",0.7698,0.7698,0.756,0.7637,772800.0],["1973-03-30",0.756,0.756,0.7467,0.7475,657600.0],["1973-04-02",0.7429,0.7429,0.7267,0.7275,1248000.0],["1973-04-03",0.7275,0.7329,0.7206,0.7244,1833600.0],["1973-04-04",0.7244,0.7375,0.7244,0.7275,547200.0],["1973-04-05",0.7275,0.7298,0.7175,0.7298,1099200.0],["1973-04-06",0.7298,0.7406,0.7283,0.7406,1003200.0],["1973-04-09",0.7406,0.7598,0.7406,0.7598,609600.0],["1973-04-10",0.7652,0.7806,0.7652,0.7714,1118400.0],["1973-04-11",0.7714,0.7775,0.7606,0.7667,940800.0],["1973-04-12",0.7667,0.7683,0.7544,0.7575,859200.0],["1973-04-13",0.7575,0.7606,0.7483,0.7606,878400.0],["1973-04-16",0.7606,0.7637,0.756,0.7575,619200.0],["1973-04-17",0.756,0.756,0.746,0.7498,720000.0],["1973-04-18",0.7498,0.7514,0.7421,0.7514,600000.0],["1973-04-19",0.7514,0.759,0.7514,0.7544,1507200.0],["1973-04-23",0.7544,0.759,0.7544,0.7583,926400.0],["1973-04-24",0.756,0.756,0.7267,0.7267,868800.0],["1973-04-25",0.7267,0.7375,0.719,0.7306,1502400.0],["1973-04-26",0.7306,0.7421,0.7252,0.739,1963200.0],["1973-04-27",0.739,0.739,0.7229,0.7244,1065600.0],["1973-04-30",0.7244,0.7344,0.7175,0.7298,1651200.0],["1973-05-01",0.7298,0.7344,0.7236,0.7283,907200.0],["1973-05-02",0.7283,0.736,0.7267,0.736,1104000.0],["1973-05-03",0.736,0.736,0.7267,0.736,5563200.0],["1973-05-04",0.736,0.7421,0.7175,0.7252,1281600.0],["1973-05-07",0.7252,0.7259,0.7082,0.7082,1027200.0],["1973-05-08",0.7082,0.7329,0.7059,0.7329,1507200.0],["1973-05-09",0.7329,0.736,0.7113,0.7129,1224000.0],["1973-05-10",0.7129,0.7313,0.7082,0.7236,1771200.0],["1973-05-11",0.7236,0.7283,0.7198,0.7267,1483200.0],["1973-05-14",0.7152,0.7152,0.7036,0.7059,1430400.0],["1973-05-15",0.7059,0.7206,0.6975,0.7175,1857600.0],["1973-05-16",0.7175,0.7236,0.7129,0.7229,1108800.0],["1973-05-17",0.7229,0.7229,0.7106,0.7159,1516800.0],["1973-05-18",0.709,0.709,0.6913,0.6975,1699200.0],["1973-05-21",0.6967,0.6967,0.682,0.6967,2188800.0],["1973-05-22",0.6967,0.6982,0.6859,0.6874,2222400.0],["1973-05-23",0.6874,0.6952,0.682,0.6898,1497600.0],["1973-05-24",0.6898,0.7136,0.6882,0.7106,1344000.0],["1973-05-25",0.7106,0.7229,0.7005,0.7121,2649600.0],["1973-05-29",0.7121,0.7167,0.7075,0.7152,816000.0],["1973-05-30",0.7152,0.716,0.7113,0.7136,566400.0],["1973-05-31",0.7136,0.716,0.7121,0.7144,638400.0],["1973-06-01",0.7129,0.7129,0.7036,0.7036,1041600.0],["1973-06-04",0.6975,0.6975,0.6874,0.6936,1008000.0],["1973-06-05",0.6936,0.7083,0.689,0.7083,1603200.0],["1973-06-06",0.7083,0.7113,0.699,0.7036,1056000.0],["1973-06-07",0.7075,0.7229,0.7075,0.719,1564800.0],["1973-06-08",0.719,0.7237,0.7121,0.7214,1022400.0],["1973-06-11",0.7214,0.7306,0.7214,0.726,667200.0],["1973-06-12",0.726,0.746,0.726,0.7414,1531200.0],["1973-06-13",0.7414,0.746,0.7383,0.7414,1300800.0],["1973-06-14",0.7414,0.7476,0.7321,0.7398,1094400.0],["1973-06-15",0.7383,0.7383,0.7337,0.7352,360000.0],["1973-06-18",0.7306,0.7306,0.7244,0.7252,724800.0],["1973-06-19",0.7252,0.7337,0.7152,0.7291,1176000.0],["1973-06-20",0.7291,0.7398,0.7275,0.7321,2356800.0],["1973-06-21",0.7298,0.7298,0.709,0.7121,1291200.0],["1973-06-22",0.7183,0.7306,0.7183,0.7183,993600.0],["1973-06-25",0.716,0.716,0.6952,0.6982,614400.0],["1973-06-26",0.6982,0.7183,0.6921,0.7183,955200.0],["1973-06-27",0.7183,0.7214,0.7106,0.7198,523200.0],["1973-06-28",0.7198,0.7198,0.6998,0.7044,7996800.0],["1973-06-29",0.7044,0.7106,0.7021,0.7021,787200.0],["1973-07-02",0.7021,0.7059,0.6967,0.6982,772800.0],["1973-07-03",0.6859,0.6859,0.6782,0.6836,1440000.0],["1973-07-05",0.6805,0.6805,0.6659,0.6736,1291200.0],["1973-07-06",0.6736,0.6844,0.6736,0.6828,1132800.0],["1973-07-09",0.6828,0.7075,0.6797,0.7059,600000.0],["1973-07-10",0.7075,0.7167,0.7075,0.7167,1526400.0],["1973-07-11",0.7167,0.7383,0.716,0.7337,1176000.0],["1973-07-12",0.7275,0.7275,0.7183,0.7275,1320000.0],["1973-07-13",0.7267,0.7267,0.7198,0.7237,552000.0],["1973-07-16",0.7244,0.7291,0.7244,0.7291,552000.0],["1973-07-17",0.7283,0.7283,0.7167,0.719,1564800.0],["1973-07-18",0.719,0.7244,0.7152,0.7229,5400000.0],["1973-07-19",0.7229,0.7275,0.7175,0.7244,585600.0],["1973-07-20",0.7244,0.7275,0.7221,0.7275,1166400.0],["1973-07-23",0.7214,0.7214,0.7136,0.7198,1108800.0],["1973-07-24",0.7198,0.7229,0.7152,0.7229,1224000.0],["1973-07-25",0.7229,0.7398,0.7198,0.7306,2001600.0],["1973-07-26",0.7306,0.7352,0.7275,0.7337,859200.0],["1973-07-27",0.7337,0.7337,0.7229,0.7283,465600.0],["1973-07-30",0.7283,0.7298,0.7214,0.726,432000.0],["1973-07-31",0.726,0.7321,0.7244,0.7283,1344000.0],["1973-08-01",0.7267,0.7267,0.7221,0.7237,321600.0],["1973-08-02",0.7237,0.7244,0.7183,0.7244,1344000.0],["1973-08-03",0.7244,0.726,0.7214,0.7229,619200.0],["1973-08-06",0.7229,0.7244,0.7183,0.7198,403200.0],["1973-08-07",0.7198,0.7198,0.7106,0.7136,912000.0],["1973-08-08",0.7136,0.7136,0.7059,0.7098,475200.0],["1973-08-09",0.7098,0.7183,0.7098,0.7121,403200.0],["1973-08-10",0.7121,0.7121,0.7013,0.7029,436800.0],["1973-08-13",0.7013,0.7013,0.6952,0.6982,955200.0],["1973-08-14",0.6982,0.7106,0.6975,0.7036,556800.0],["1973-08-15",0.7036,0.7075,0.6982,0.7029,2812800.0],["1973-08-16",0.7029,0.7129,0.6982,0.7021,628800.0],["1973-08-17",0.7021,0.7052,0.6936,0.7044,681600.0],["1973-08-20",0.7036,0.7036,0.6959,0.6959,504000.0],["1973-08-21",0.6959,0.6967,0.6928,0.6928,480000.0],["1973-08-22",0.6928,0.699,0.6867,0.699,830400.0],["1973-08-23",0.699,0.7021,0.6913,0.7021,696000.0],["1973-08-24",0.7021,0.7083,0.6975,0.7005,619200.0],["1973-08-27",0.7005,0.7052,0.6998,0.7052,388800.0],["1973-08-28",0.7052,0.7206,0.7052,0.7206,499200.0],["1973-08-29",0.7206,0.726,0.7206,0.7206,700800.0],["1973-08-30",0.7221,0.7314,0.7221,0.7291,720000.0],["1973-08-31",0.7291,0.7368,0.7268,0.7345,700800.0],["1973-09-04",0.7345,0.7399,0.7345,0.7399,624000.0],["1973-09-05",0.7399,0.7399,0.7306,0.7391,619200.0],["1973-09-06",0.7391,0.7399,0.7329,0.7368,662400.0],["1973-09-07",0.7353,0.7353,0.7067,0.7067,1104000.0],["1973-09-10",0.7067,0.7083,0.6944,0.7021,811200.0],["1973-09-11",0.7021,0.7067,0.6951,0.7052,652800.0],["1973-09-12",0.7052,0.7067,0.6967,0.6998,859200.0],["1973-09-13",0.6998,0.7129,0.6982,0.7113,619200.0],["1973-09-14",0.7144,0.7299,0.7144,0.7299,480000.0],["1973-09-17",0.7299,0.7337,0.7283,0.7322,705600.0],["1973-09-18",0.7322,0.736,0.7314,0.7322,940800.0],["1973-09-19",0.7322,0.7399,0.7299,0.7391,528000.0],["1973-09-20",0.7391,0.7407,0.7299,0.7391,1108800.0],["1973-09-21",0.7391,0.7499,0.736,0.7422,1632000.0],["1973-09-24",0.7453,0.753,0.7453,0.7468,772800.0],["1973-09-25",0.7468,0.7468,0.7376,0.7407,849600.0],["1973-09-26",0.7407,0.7437,0.7407,0.7414,268800.0],["1973-09-27",0.7414,0.7437,0.7314,0.7345,2035200.0],["1973-09-28",0.7345,0.7345,0.7283,0.7314,628800.0],["1973-10-01",0.7283,0.7283,0.7191,0.7198,369600.0],["1973-10-02",0.7198,0.726,0.716,0.7175,820800.0],["1973-10-03",0.7175,0.7175,0.7052,0.7106,1291200.0],["1973-10-04",0.7067,0.7067,0.6975,0.7044,1070400.0],["1973-10-05",0.7052,0.7221,0.7052,0.7175,1084800.0],["1973-10-08",0.7175,0.7221,0.716,0.7214,441600.0],["1973-10-09",0.7214,0.7245,0.7206,0.7237,748800.0],["1973-10-10",0.7237,0.7283,0.7175,0.7175,1320000.0],["1973-10-11",0.7175,0.7221,0.716,0.7191,844800.0],["1973-10-12",0.7221,0.7299,0.7221,0.7299,734400.0],["1973-10-15",0.7299,0.7329,0.7268,0.7329,350400.0],["1973-10-16",0.7329,0.7345,0.7283,0.7329,518400.0],["1973-10-17",0.7329,0.7345,0.7268,0.7275,816000.0],["1973-10-18",0.7275,0.7353,0.7237,0.7237,456000.0],["1973-10-19",0.7252,0.7407,0.7252,0.736,1214400.0],["1973-10-22",0.736,0.7391,0.7283,0.7376,758400.0],["1973-10-23",0.7376,0.7468,0.7314,0.7461,840000.0],["1973-10-24",0.7437,0.7437,0.7391,0.7437,1032000.0],["1973-10-25",0.7437,0.7499,0.7391,0.7468,1267200.0],["1973-10-26",0.7499,0.7638,0.7499,0.7607,1123200.0],["1973-10-29",0.7607,0.7669,0.7592,0.7653,513600.0],["1973-10-30",0.7653,0.7669,0.753,0.753,1713600.0],["1973-10-31",0.753,0.7561,0.7453,0.7461,1862400.0],["1973-11-01",0.7453,0.7453,0.7376,0.7376,772800.0],["1973-11-02",0.7376,0.7445,0.7368,0.7445,504000.0],["1973-11-05",0.7445,0.7453,0.7368,0.7368,686400.0],["1973-11-06",0.7391,0.7453,0.7391,0.7407,744000.0],["1973-11-07",0.7407,0.7561,0.7407,0.7545,360000.0],["1973-11-08",0.7545,0.7623,0.753,0.7545,1267200.0],["1973-11-09",0.753,0.753,0.7453,0.7476,134400.0],["1973-11-12",0.7476,0.7499,0.7407,0.7484,484800.0],["1973-11-13",0.7468,0.7468,0.7407,0.7414,259200.0],["1973-11-14",0.7414,0.7515,0.7407,0.7407,561600.0],["1973-11-15",0.7407,0.7414,0.736,0.7376,734400.0],["1973-11-16",0.7383,0.7461,0.7368,0.743,844800.0],["1973-11-19",0.7414,0.7414,0.7353,0.7353,547200.0],["1973-11-20",0.7244,0.7244,0.7098,0.7136,1118400.0],["1973-11-21",0.7136,0.7244,0.7121,0.7237,1737600.0],["1973-11-23",0.7237,0.7283,0.7206,0.7244,542400.0],["1973-11-26",0.719,0.719,0.7098,0.7105,700800.0],["1973-11-27",0.7105,0.7152,0.7098,0.7121,892800.0],["1973-11-28",0.7152,0.7353,0.7152,0.7306,840000.0],["1973-11-29",0.7306,0.7306,0.7198,0.7275,969600.0],["1973-11-30",0.7275,0.7291,0.7214,0.7214,494400.0],["1973-12-03",0.7167,0.7167,0.7121,0.7144,916800.0],["1973-12-04",0.7144,0.7167,0.6905,0.6905,1243200.0],["1973-12-05",0.6905,0.6905,0.6766,0.6766,1363200.0],["1973-12-06",0.6766,0.6997,0.6766,0.6966,1420800.0],["1973-12-07",0.6982,0.7183,0.6982,0.7136,1022400.0],["1973-12-10",0.7136,0.7407,0.7075,0.736,1113600.0],["1973-12-11",0.736,0.7445,0.7275,0.7283,1257600.0],["1973-12-12",0.7098,0.7098,0.6997,0.6997,907200.0],["1973-12-13",0.6982,0.6982,0.6657,0.6673,1896000.0],["1973-12-14",0.6673,0.6827,0.6488,0.6642,3307200.0],["1973-12-17",0.6549,0.6549,0.6441,0.6457,1257600.0],["1973-12-18",0.6457,0.6843,0.6449,0.6843,1104000.0],["1973-12-19",0.6843,0.7044,0.6781,0.6812,1267200.0],["1973-12-20",0.6796,0.6796,0.6611,0.6611,1104000.0],["1973-12-21",0.6611,0.6673,0.6472,0.6488,1204800.0],["1973-12-24",0.6488,0.6488,0.6256,0.6488,1128000.0],["1973-12-26",0.6758,0.7013,0.6758,0.699,2145600.0],["1973-12-27",0.7044,0.7121,0.7044,0.7075,1536000.0],["1973-12-28",0.6997,0.6997,0.6812,0.6905,748800.0],["1973-12-31",0.6905,0.6966,0.6843,0.6966,633600.0],["1974-01-02",0.6951,0.6951,0.682,0.6905,571200.0],["1974-01-03",0.6905,0.7013,0.6874,0.6905,1574400.0],["1974-01-04",0.6905,0.6905,0.6634,0.6673,1022400.0],["1974-01-07",0.658,0.658,0.624,0.6379,2976000.0],["1974-01-08",0.6341,0.6341,0.6163,0.6163,2769600.0],["1974-01-09",0.6117,0.6117,0.5916,0.604,2923200.0],["1974-01-10",0.604,0.6225,0.5978,0.5993,1689600.0],["1974-01-11",0.6009,0.6163,0.6009,0.6148,1574400.0],["1974-01-14",0.6148,0.6379,0.6148,0.6287,1094400.0],["1974-01-15",0.6287,0.6457,0.6271,0.6387,1147200.0],["1974-01-16",0.6395,0.658,0.6395,0.6565,926400.0],["1974-01-17",0.6611,0.6781,0.6611,0.6766,1128000.0],["1974-01-18",0.6766,0.6781,0.6642,0.6657,1195200.0],["1974-01-21",0.6657,0.6657,0.6433,0.6657,816000.0],["1974-01-22",0.6657,0.6843,0.6611,0.6796,1363200.0],["1974-01-23",0.6827,0.692,0.6827,0.6874,2169600.0],["1974-01-24",0.682,0.682,0.6766,0.6766,729600.0],["1974-01-25",0.6766,0.6897,0.6735,0.6889,1003200.0],["1974-01-28",0.6874,0.6874,0.6704,0.6712,552000.0],["1974-01-29",0.6712,0.6727,0.6657,0.6657,427200.0],["1974-01-30",0.6657,0.6766,0.665,0.6665,1176000.0],["1974-01-31",0.6665,0.6688,0.6549,0.6557,451200.0],["1974-02-01",0.6534,0.6534,0.6441,0.6503,686400.0],["1974-02-04",0.648,0.648,0.6349,0.6472,921600.0],["1974-02-05",0.6472,0.648,0.6333,0.6333,1516800.0],["1974-02-06",0.6333,0.6379,0.6264,0.631,806400.0],["1974-02-07",0.631,0.6379,0.621,0.6333,1262400.0],["1974-02-08",0.6333,0.6441,0.624,0.6271,907200.0],["1974-02-11",0.6271,0.6271,0.6148,0.6171,888000.0],["1974-02-12",0.6171,0.6256,0.6032,0.621,1684800.0],["1974-02-13",0.621,0.6318,0.6148,0.6179,777600.0],["1974-02-14",0.6179,0.6256,0.6179,0.6194,561600.0],["1974-02-15",0.6205,0.6375,0.6158,0.6329,734400.0],["1974-02-19",0.6383,0.6561,0.6383,0.6383,1113600.0],["1974-02-20",0.6383,0.6391,0.6282,0.6329,638400.0],["1974-02-21",0.6329,0.6483,0.6282,0.6468,840000.0],["1974-02-22",0.6468,0.6483,0.6375,0.646,849600.0],["1974-02-25",0.6445,0.6445,0.6391,0.6437,436800.0],["1974-02-26",0.6437,0.6468,0.6406,0.6452,1036800.0],["1974-02-27",0.6437,0.6437,0.636,0.6367,1036800.0],["1974-02-28",0.6367,0.6375,0.6298,0.6313,758400.0],["1974-03-01",0.6313,0.6344,0.622,0.622,830400.0],["1974-03-04",0.622,0.6236,0.6081,0.6205,1185600.0],["1974-03-05",0.6391,0.6507,0.6391,0.6507,2049600.0],["1974-03-06",0.6507,0.6545,0.6437,0.653,1492800.0],["1974-03-07",0.653,0.6623,0.6499,0.6553,1214400.0],["1974-03-08",0.6553,0.6685,0.6452,0.6607,1555200.0],["1974-03-11",0.6607,0.6685,0.6499,0.6685,3148800.0],["1974-03-12",0.6685,0.6855,0.6685,0.6847,931200.0],["1974-03-13",0.6847,0.7102,0.6824,0.6955,1689600.0],["1974-03-14",0.6994,0.7149,0.6994,0.7102,1593600.0],["1974-03-15",0.7102,0.7102,0.7017,0.7033,691200.0],["1974-03-18",0.7033,0.7048,0.6886,0.6886,1094400.0],["1974-03-19",0.6886,0.6917,0.6762,0.6762,931200.0],["1974-03-20",0.6777,0.687,0.6777,0.6855,1036800.0],["1974-03-21",0.6855,0.6932,0.6824,0.6855,585600.0],["1974-03-22",0.6855,0.6979,0.6832,0.6979,648000.0],["1974-03-25",0.6979,0.6979,0.6855,0.6917,547200.0],["1974-03-26",0.6917,0.6932,0.687,0.6886,892800.0],["1974-03-27",0.6886,0.6924,0.6863,0.6893,1320000.0],["1974-03-28",0.6886,0.6886,0.6762,0.6801,595200.0],["1974-03-29",0.6801,0.6808,0.6716,0.6746,753600.0],["1974-04-01",0.6746,0.6793,0.6692,0.6692,609600.0],["1974-04-02",0.6692,0.6793,0.6692,0.6762,494400.0],["1974-04-03",0.6777,0.6808,0.6777,0.6793,648000.0],["1974-04-04",0.6793,0.687,0.6777,0.687,595200.0],["1974-04-05",0.6839,0.6839,0.6785,0.6793,1036800.0],["1974-04-08",0.6762,0.6762,0.6685,0.67,739200.0],["1974-04-09",0.67,0.6855,0.67,0.6847,1161600.0],["1974-04-10",0.6847,0.6901,0.677,0.6793,1017600.0],["1974-04-11",0.6793,0.6878,0.6777,0.6816,201600.0],["1974-04-15",0.6816,0.6832,0.6723,0.6723,787200.0],["1974-04-16",0.6746,0.6839,0.6746,0.6808,652800.0],["1974-04-17",0.6808,0.6839,0.6777,0.6808,892800.0],["1974-04-18",0.6808,0.6824,0.6793,0.6816,532800.0],["1974-04-19",0.6793,0.6793,0.6661,0.6716,532800.0],["1974-04-22",0.6716,0.6746,0.6638,0.6638,403200.0],["1974-04-23",0.6638,0.6685,0.6592,0.6592,475200.0],["1974-04-24",0.6592,0.6607,0.6522,0.6576,873600.0],["1974-04-25",0.6576,0.6599,0.6507,0.653,830400.0],["1974-04-26",0.6576,0.6669,0.6576,0.6646,628800.0],["1974-04-29",0.6646,0.6746,0.6599,0.67,816000.0],["1974-04-30",0.6723,0.6777,0.6723,0.6746,451200.0],["1974-05-01",0.6746,0.6839,0.6723,0.6793,1329600.0],["1974-05-02",0.6793,0.6808,0.6746,0.6777,1430400.0],["1974-05-03",0.6777,0.6793,0.6685,0.6731,532800.0],["1974-05-06",0.6731,0.6793,0.67,0.6777,763200.0],["1974-05-07",0.6777,0.6824,0.6746,0.6746,1089600.0],["1974-05-08",0.6762,0.6839,0.6762,0.6839,369600.0],["1974-05-09",0.6839,0.7025,0.6808,0.7025,657600.0],["1974-05-10",0.7025,0.7056,0.6994,0.7017,931200.0],["1974-05-13",0.6963,0.6963,0.6878,0.6901,960000.0],["1974-05-14",0.6932,0.6994,0.6932,0.6979,460800.0],["1974-05-15",0.6979,0.7025,0.6886,0.701,1036800.0],["1974-05-16",0.701,0.7087,0.701,0.701,494400.0],["1974-05-17",0.701,0.7017,0.6948,0.6948,619200.0],["1974-05-20",0.6957,0.7003,0.6949,0.6972,1430400.0],["1974-05-21",0.7003,0.7112,0.7003,0.7081,652800.0],["1974-05-22",0.7081,0.7158,0.7065,0.7089,1156800.0],["1974-05-23",0.7089,0.7143,0.7034,0.7081,825600.0],["1974-05-24",0.7112,0.7236,0.7112,0.7236,2049600.0],["1974-05-28",0.7236,0.7267,0.7158,0.7174,662400.0],["1974-05-29",0.7174,0.722,0.6988,0.7019,1142400.0],["1974-05-30",0.7019,0.7127,0.6949,0.7112,1152000.0],["1974-05-31",0.7112,0.7143,0.7065,0.7127,715200.0],["1974-06-03",0.7127,0.7267,0.7081,0.7251,864000.0],["1974-06-04",0.7251,0.7329,0.7236,0.7282,1161600.0],["1974-06-05",0.7282,0.7313,0.7205,0.7251,1108800.0],["1974-06-06",0.7251,0.729,0.7236,0.7275,595200.0],["1974-06-07",0.7313,0.7368,0.7313,0.7368,1089600.0],["1974-06-10",0.7368,0.7368,0.7313,0.736,1344000.0],["1974-06-11",0.7344,0.7344,0.722,0.7236,772800.0],["1974-06-12",0.7236,0.736,0.7182,0.7352,1272000.0],["1974-06-13",0.7352,0.7399,0.7337,0.7344,1492800.0],["1974-06-14",0.7344,0.7352,0.7282,0.7337,460800.0],["1974-06-17",0.7313,0.7313,0.7205,0.7205,1036800.0],["1974-06-18",0.7205,0.7313,0.7189,0.7298,1382400.0],["1974-06-19",0.7298,0.7313,0.7236,0.7259,1012800.0],["1974-06-20",0.7244,0.7244,0.7189,0.7236,624000.0],["1974-06-21",0.7205,0.7205,0.7143,0.7205,1262400.0],["1974-06-24",0.7205,0.7313,0.7189,0.7275,835200.0],["1974-06-25",0.7275,0.7329,0.7275,0.7313,657600.0],["1974-06-26",0.7313,0.7321,0.729,0.7298,494400.0],["1974-06-27",0.7282,0.7282,0.705,0.705,950400.0],["1974-06-28",0.7042,0.7042,0.6926,0.7019,753600.0],["1974-07-01",0.7019,0.7081,0.6988,0.7034,633600.0],["1974-07-02",0.7034,0.7065,0.6887,0.691,648000.0],["1974-07-03",0.691,0.6941,0.6817,0.6848,1080000.0],["1974-07-05",0.6833,0.6833,0.6585,0.6632,988800.0],["1974-07-08",0.6477,0.6477,0.6353,0.6446,1660800.0],["1974-07-09",0.6446,0.6608,0.6415,0.6546,2985600.0],["1974-07-10",0.6546,0.6601,0.6523,0.6523,988800.0],["1974-07-11",0.6523,0.6554,0.6415,0.6415,1636800.0],["1974-07-12",0.6477,0.6756,0.6477,0.6686,1416000.0],["1974-07-15",0.6686,0.6817,0.6663,0.6787,1584000.0],["1974-07-16",0.6787,0.6802,0.6701,0.6701,830400.0],["1974-07-17",0.6701,0.6833,0.6663,0.6825,1032000.0],["1974-07-18",0.6848,0.6988,0.6848,0.6848,1051200.0],["1974-07-19",0.6848,0.6879,0.6786,0.6864,1161600.0],["1974-07-22",0.6817,0.6817,0.6694,0.6771,1320000.0],["1974-07-23",0.6748,0.6748,0.6678,0.6678,916800.0],["1974-07-24",0.6678,0.6694,0.6515,0.6539,1224000.0],["1974-07-25",0.6539,0.657,0.6337,0.6337,892800.0],["1974-07-26",0.6322,0.6322,0.6136,0.6143,2265600.0],["1974-07-29",0.6143,0.6167,0.6027,0.6074,2256000.0],["1974-07-30",0.6074,0.6151,0.6004,0.6136,1152000.0],["1974-07-31",0.6136,0.6244,0.6089,0.6089,585600.0],["1974-08-01",0.6082,0.6082,0.5841,0.5857,2788800.0],["1974-08-02",0.5841,0.5841,0.564,0.564,2275200.0],["1974-08-05",0.564,0.5717,0.5562,0.557,2308800.0],["1974-08-06",0.5609,0.5795,0.5609,0.5663,2788800.0],["1974-08-07",0.5686,0.6004,0.5686,0.6004,1665600.0],["1974-08-08",0.6004,0.6035,0.5865,0.5872,1502400.0],["1974-08-09",0.5872,0.5872,0.5779,0.5826,1065600.0],["1974-08-12",0.581,0.581,0.5671,0.5686,571200.0],["1974-08-13",0.5679,0.5679,0.55,0.55,1435200.0],["1974-08-14",0.5469,0.5469,0.533,0.5423,2707200.0],["1974-08-15",0.5423,0.5454,0.5346,0.5361,1406400.0],["1974-08-16",0.5361,0.5446,0.5307,0.5423,950400.0],["1974-08-19",0.5404,0.5404,0.5265,0.5319,1953600.0],["1974-08-20",0.5319,0.5466,0.528,0.5342,2380800.0],["1974-08-21",0.5342,0.5389,0.5272,0.528,1056000.0],["1974-08-22",0.528,0.528,0.5164,0.5187,2150400.0],["1974-08-23",0.5187,0.5218,0.4985,0.5055,1680000.0],["1974-08-26",0.5055,0.5234,0.497,0.5125,2745600.0],["1974-08-27",0.5109,0.5109,0.4923,0.497,2044800.0],["1974-08-28",0.4985,0.5187,0.4985,0.5078,1838400.0],["1974-08-29",0.5078,0.5171,0.5039,0.5086,1708800.0],["1974-08-30",0.514,0.5389,0.514,0.5334,1598400.0],["1974-09-03",0.5334,0.5366,0.5311,0.5319,1651200.0],["1974-09-04",0.5078,0.5078,0.4938,0.4962,3604800.0],["1974-09-05",0.5039,0.5358,0.5039,0.5358,2481600.0],["1974-09-06",0.5358,0.5366,0.528,0.5296,1608000.0],["1974-09-09",0.5296,0.5296,0.5226,0.5226,1137600.0],["1974-09-10",0.5226,0.5272,0.5156,0.5156,945600.0],["1974-09-11",0.5156,0.5202,0.5102,0.5102,883200.0],["1974-09-12",0.5063,0.5063,0.497,0.497,1392000.0],["1974-09-13",0.4938,0.4938,0.4737,0.4737,2116800.0],["1974-09-16",0.4737,0.4775,0.4581,0.4706,4420800.0],["1974-09-17",0.4791,0.5032,0.4791,0.4806,1430400.0],["1974-09-18",0.4806,0.4931,0.4752,0.4923,1622400.0],["1974-09-19",0.5032,0.5218,0.5032,0.5187,1675200.0],["1974-09-20",0.5187,0.5373,0.5117,0.5327,2332800.0],["1974-09-23",0.5311,0.5311,0.514,0.5187,1017600.0],["1974-09-24",0.5094,0.5094,0.4962,0.5024,1804800.0],["1974-09-25",0.5024,0.5265,0.5016,0.5125,2366400.0],["1974-09-26",0.5078,0.5078,0.5032,0.5032,1804800.0],["1974-09-27",0.5032,0.5125,0.4659,0.4667,2462400.0],["1974-09-30",0.4667,0.4721,0.4597,0.469,4699200.0],["1974-10-01",0.469,0.4814,0.4542,0.4806,3192000.0],["1974-10-02",0.4845,0.4985,0.4845,0.49,2323200.0],["1974-10-03",0.4861,0.4861,0.4737,0.4768,2457600.0],["1974-10-04",0.4768,0.4768,0.4643,0.4721,1737600.0],["1974-10-07",0.4783,0.4985,0.4783,0.4915,2462400.0],["1974-10-08",0.4907,0.4907,0.469,0.469,1358400.0],["1974-10-09",0.469,0.5055,0.462,0.4993,3110400.0],["1974-10-10",0.5109,0.5241,0.5109,0.5164,2952000.0],["1974-10-11",0.5164,0.5303,0.507,0.5296,2193600.0],["1974-10-14",0.5296,0.5614,0.5296,0.5466,2212800.0],["1974-10-15",0.5466,0.5521,0.5342,0.5381,2011200.0],["1974-10-16",0.5381,0.5435,0.528,0.528,1603200.0],["1974-10-17",0.528,0.5358,0.5241,0.5296,2150400.0],["1974-10-18",0.5358,0.5466,0.5358,0.5459,2577600.0],["1974-10-21",0.5466,0.5684,0.5466,0.5684,1737600.0],["1974-10-22",0.5684,0.5808,0.5684,0.5692,2966400.0],["1974-10-23",0.5668,0.5668,0.542,0.5451,1401600.0],["1974-10-24",0.5404,0.5404,0.528,0.5404,1070400.0],["1974-10-25",0.5404,0.5622,0.5389,0.5428,1699200.0],["1974-10-28",0.5428,0.5513,0.5373,0.5498,1142400.0],["1974-10-29",0.5529,0.5622,0.5529,0.5622,2635200.0],["1974-10-30",0.5622,0.5653,0.5544,0.5606,1968000.0],["1974-10-31",0.5598,0.5598,0.5404,0.5404,1430400.0],["1974-11-01",0.5404,0.5498,0.5327,0.5435,1003200.0],["1974-11-04",0.5358,0.5358,0.5296,0.535,830400.0],["1974-11-05",0.535,0.5591,0.528,0.5591,1248000.0],["1974-11-06",0.5591,0.5684,0.5404,0.5428,2836800.0],["1974-11-07",0.5428,0.5622,0.5342,0.5529,1531200.0],["1974-11-08",0.5529,0.5529,0.5404,0.5435,940800.0],["1974-11-11",0.5435,0.5466,0.5404,0.5404,926400.0],["1974-11-12",0.5404,0.549,0.5311,0.5311,1252800.0],["1974-11-13",0.5311,0.5311,0.5234,0.5272,3619200.0],["1974-11-14",0.5319,0.5412,0.5319,0.5389,1286400.0],["1974-11-15",0.5389,0.5397,0.5249,0.5319,931200.0],["1974-11-18",0.5199,0.5199,0.5106,0.5145,1497600.0],["1974-11-19",0.5145,0.523,0.5137,0.5152,1108800.0],["1974-11-20",0.5152,0.5308,0.5145,0.5184,1008000.0],["1974-11-21",0.5184,0.5261,0.5168,0.5215,643200.0],["1974-11-22",0.5215,0.5308,0.5199,0.5207,902400.0],["1974-11-25",0.5207,0.5292,0.5191,0.5292,1012800.0],["1974-11-26",0.5292,0.53,0.523,0.5238,1315200.0],["1974-11-27",0.5261,0.5339,0.5261,0.5277,1468800.0],["1974-11-29",0.5261,0.5261,0.5207,0.523,801600.0],["1974-12-02",0.5199,0.5199,0.5106,0.5106,912000.0],["1974-12-03",0.5106,0.5106,0.5028,0.5028,1353600.0],["1974-12-04",0.5028,0.5043,0.4927,0.4973,2011200.0],["1974-12-05",0.4973,0.4981,0.4888,0.4911,4560000.0],["1974-12-06",0.4911,0.4934,0.4864,0.4919,1305600.0],["1974-12-09",0.4919,0.5075,0.488,0.4966,1228800.0],["1974-12-10",0.5059,0.523,0.5059,0.5137,1113600.0],["1974-12-11",0.5168,0.5292,0.5168,0.5168,1156800.0],["1974-12-12",0.5168,0.5222,0.5152,0.5184,1041600.0],["1974-12-13",0.5184,0.5215,0.5168,0.5191,1152000.0],["1974-12-16",0.5191,0.5222,0.5152,0.5168,1608000.0],["1974-12-17",0.5168,0.5215,0.5145,0.5184,892800.0],["1974-12-18",0.523,0.5285,0.523,0.5261,1017600.0],["1974-12-19",0.5261,0.5308,0.5215,0.523,2731200.0],["1974-12-20",0.5215,0.5215,0.5075,0.5075,2064000.0],["1974-12-23",0.5075,0.5106,0.4966,0.4966,3091200.0],["1974-12-24",0.4966,0.4981,0.495,0.4958,2356800.0],["1974-12-26",0.4958,0.5067,0.495,0.502,1046400.0],["1974-12-27",0.502,0.5059,0.4981,0.5012,547200.0],["1974-12-30",0.5012,0.5012,0.4958,0.4997,1276800.0],["1974-12-31",0.4997,0.5075,0.4981,0.5036,1248000.0],["1975-01-02",0.5059,0.5184,0.5059,0.5168,1363200.0],["1975-01-03",0.5168,0.5222,0.5121,0.5137,1132800.0],["1975-01-06",0.5137,0.5199,0.509,0.5098,1137600.0],["1975-01-07",0.5082,0.5082,0.4927,0.4934,787200.0],["1975-01-08",0.4934,0.4934,0.4849,0.4857,1828800.0],["1975-01-09",0.4857,0.4857,0.4763,0.4857,2649600.0],["1975-01-10",0.4903,0.5043,0.4903,0.4966,2865600.0],["1975-01-13",0.4966,0.5005,0.4685,0.4685,5001600.0],["1975-01-14",0.4685,0.4724,0.4654,0.467,8664000.0],["1975-01-15",0.467,0.4717,0.4608,0.4717,3657600.0],["1975-01-16",0.4717,0.4794,0.4701,0.4732,2692800.0],["1975-01-17",0.4701,0.4701,0.4576,0.4592,2400000.0],["1975-01-20",0.4592,0.4639,0.4499,0.4631,1824000.0],["1975-01-21",0.4654,0.4701,0.4654,0.4662,1339200.0],["1975-01-22",0.4646,0.4646,0.453,0.4639,1828800.0],["1975-01-23",0.4639,0.4763,0.4576,0.4701,1593600.0],["1975-01-24",0.4701,0.4779,0.4608,0.4748,2352000.0],["1975-01-27",0.4779,0.4934,0.4779,0.4888,2236800.0],["1975-01-28",0.4919,0.4981,0.4919,0.4942,2328000.0],["1975-01-29",0.4942,0.5012,0.4919,0.5012,3024000.0],["1975-01-30",0.5012,0.5028,0.481,0.4826,1939200.0],["1975-01-31",0.4826,0.4934,0.481,0.4841,1305600.0],["1975-02-03",0.4841,0.4857,0.4763,0.4857,1569600.0],["1975-02-04",0.4857,0.5059,0.4857,0.5012,1977600.0],["1975-02-05",0.5012,0.5199,0.5012,0.5199,3216000.0],["1975-02-06",0.5269,0.5401,0.5269,0.5269,3854400.0],["1975-02-07",0.5269,0.5479,0.523,0.5464,1876800.0],["1975-02-10",0.5495,0.5573,0.5495,0.5503,2385600.0],["1975-02-11",0.5464,0.5464,0.5324,0.5386,2212800.0],["1975-02-12",0.5386,0.551,0.5378,0.551,1224000.0],["1975-02-13",0.5573,0.5759,0.5573,0.5697,4526400.0],["1975-02-14",0.5713,0.5728,0.5627,0.5697,3187200.0],["1975-02-18",0.5697,0.5736,0.5643,0.5682,1824000.0],["1975-02-19",0.5682,0.576,0.565,0.5744,1617600.0],["1975-02-20",0.5744,0.5924,0.5744,0.5916,2668800.0],["1975-02-21",0.5916,0.5931,0.5853,0.5869,2198400.0],["1975-02-24",0.5838,0.5838,0.5713,0.5728,1987200.0],["1975-02-25",0.5713,0.5713,0.5619,0.5619,2208000.0],["1975-02-26",0.5619,0.5736,0.5604,0.5697,1742400.0],["1975-02-27",0.5744,0.5838,0.5744,0.5806,1699200.0],["1975-02-28",0.5806,0.5869,0.5775,0.5869,1041600.0],["1975-03-03",0.5869,0.5924,0.5845,0.5924,1440000.0],["1975-03-04",0.6041,0.6173,0.6041,0.6041,1896000.0],["1975-03-05",0.6041,0.615,0.6009,0.6072,1329600.0],["1975-03-06",0.6072,0.6119,0.6033,0.6087,955200.0],["1975-03-07",0.6087,0.6119,0.6033,0.6033,1075200.0],["1975-03-10",0.6033,0.6103,0.6025,0.6072,2620800.0],["1975-03-11",0.6072,0.6095,0.5978,0.5978,2068800.0],["1975-03-12",0.597,0.597,0.5908,0.5939,849600.0],["1975-03-13",0.59,0.59,0.5775,0.5791,3638400.0],["1975-03-14",0.5791,0.5814,0.5736,0.5744,1560000.0],["1975-03-17",0.5744,0.576,0.5736,0.5752,2745600.0],["1975-03-18",0.5752,0.5838,0.5744,0.5775,1896000.0],["1975-03-19",0.5713,0.5713,0.5588,0.5604,1747200.0],["1975-03-20",0.5604,0.5611,0.5518,0.5572,2236800.0],["1975-03-21",0.5572,0.5572,0.5526,0.5557,1113600.0],["1975-03-24",0.551,0.551,0.5447,0.551,1507200.0],["1975-03-25",0.551,0.5713,0.551,0.5697,1243200.0],["1975-03-26",0.5744,0.5853,0.5744,0.5853,1435200.0],["1975-03-27",0.5853,0.5885,0.5783,0.5799,825600.0],["1975-03-31",0.5791,0.5791,0.5635,0.5666,744000.0],["1975-04-01",0.565,0.565,0.5541,0.5588,806400.0],["1975-04-02",0.5588,0.576,0.5557,0.5619,988800.0],["1975-04-03",0.5572,0.5572,0.5494,0.5494,1641600.0],["1975-04-04",0.5494,0.5572,0.5463,0.5486,1896000.0],["1975-04-07",0.5486,0.551,0.5432,0.5455,2246400.0],["1975-04-08",0.5479,0.5541,0.5479,0.5479,1022400.0],["1975-04-09",0.5479,0.5682,0.5463,0.5666,1809600.0],["1975-04-10",0.5666,0.5822,0.5666,0.5728,1521600.0],["1975-04-11",0.5728,0.5775,0.5713,0.5775,614400.0],["1975-04-14",0.5783,0.59,0.5783,0.5869,609600.0],["1975-04-15",0.5869,0.5892,0.5822,0.5845,1732800.0],["1975-04-16",0.5806,0.5806,0.5744,0.5806,1065600.0],["1975-04-17",0.5806,0.5869,0.5697,0.5697,2318400.0],["1975-04-18",0.5697,0.5744,0.5635,0.5697,1320000.0],["1975-04-21",0.5713,0.5853,0.5713,0.5791,1516800.0],["1975-04-22",0.5791,0.5838,0.5736,0.5736,1060800.0],["1975-04-23",0.5736,0.5752,0.5697,0.5713,667200.0],["1975-04-24",0.5713,0.5728,0.5588,0.5604,1497600.0],["1975-04-25",0.5604,0.5697,0.5604,0.5627,1185600.0],["1975-04-28",0.5627,0.5682,0.5588,0.5596,1065600.0],["1975-04-29",0.5596,0.5682,0.5572,0.5604,1147200.0],["1975-04-30",0.5604,0.565,0.5557,0.565,667200.0],["1975-05-01",0.565,0.5682,0.5627,0.5627,1756800.0],["1975-05-02",0.5682,0.5791,0.5682,0.5791,1593600.0],["1975-05-05",0.5791,0.5885,0.5783,0.5869,1435200.0],["1975-05-06",0.5869,0.5924,0.5806,0.583,1603200.0],["1975-05-07",0.583,0.5885,0.576,0.5877,1612800.0],["1975-05-08",0.5877,0.5939,0.583,0.5908,1094400.0],["1975-05-09",0.5908,0.6041,0.5908,0.6041,1963200.0],["1975-05-12",0.6041,0.6064,0.5994,0.6041,1320000.0],["1975-05-13",0.6041,0.608,0.5978,0.6009,729600.0],["1975-05-14",0.6009,0.6095,0.5947,0.6087,1108800.0],["1975-05-15",0.6087,0.6111,0.6041,0.6048,1036800.0],["1975-05-16",0.6025,0.6025,0.5931,0.5931,840000.0],["1975-05-19",0.5944,0.5944,0.5787,0.5944,820800.0],["1975-05-20",0.5944,0.5975,0.592,0.5944,825600.0],["1975-05-21",0.5928,0.5928,0.5866,0.5913,1056000.0],["1975-05-22",0.5913,0.5936,0.5881,0.5913,1022400.0],["1975-05-23",0.5928,0.6006,0.5928,0.5975,460800.0],["1975-05-27",0.5975,0.6022,0.5959,0.5991,710400.0],["1975-05-28",0.596,0.596,0.5913,0.592,1833600.0],["1975-05-29",0.592,0.5928,0.5881,0.5913,614400.0],["1975-05-30",0.5913,0.5959,0.5913,0.5952,744000.0],["1975-06-02",0.5952,0.6006,0.5936,0.6006,1132800.0],["1975-06-03",0.6006,0.6038,0.5967,0.6006,2001600.0],["1975-06-04",0.6006,0.6038,0.5983,0.5999,763200.0],["1975-06-05",0.5999,0.6006,0.5928,0.6006,796800.0],["1975-06-06",0.6006,0.6006,0.5944,0.5944,1276800.0],["1975-06-09",0.5944,0.5944,0.5881,0.5905,1036800.0],["1975-06-10",0.5905,0.5913,0.5858,0.5897,1180800.0],["1975-06-11",0.5897,0.5967,0.5889,0.5944,1219200.0],["1975-06-12",0.5944,0.5959,0.5889,0.5905,1065600.0],["1975-06-13",0.5905,0.5905,0.5827,0.5881,1531200.0],["1975-06-16",0.5881,0.5944,0.585,0.5944,460800.0],["1975-06-17",0.5944,0.5999,0.592,0.596,744000.0],["1975-06-18",0.5959,0.5991,0.5928,0.5936,609600.0],["1975-06-19",0.5936,0.6069,0.5936,0.6069,1248000.0],["1975-06-20",0.6069,0.6132,0.6022,0.6022,1593600.0],["1975-06-23",0.6022,0.61,0.5944,0.61,2961600.0],["1975-06-24",0.61,0.6178,0.61,0.61,1411200.0],["1975-06-25",0.61,0.6194,0.6085,0.6194,1233600.0],["1975-06-26",0.6194,0.6241,0.6163,0.6186,1483200.0],["1975-06-27",0.6186,0.621,0.6046,0.6061,504000.0],["1975-06-30",0.6069,0.6124,0.6069,0.6092,720000.0],["1975-07-01",0.6085,0.6085,0.6022,0.6022,748800.0],["1975-07-02",0.5991,0.5991,0.5913,0.5913,1171200.0],["1975-07-03",0.5928,0.6022,0.5928,0.5928,1488000.0],["1975-07-07",0.5928,0.5944,0.5913,0.5913,571200.0],["1975-07-08",0.5913,0.5944,0.5881,0.5881,1257600.0],["1975-07-09",0.5881,0.5928,0.5881,0.592,662400.0],["1975-07-10",0.5959,0.6038,0.5959,0.5975,1315200.0],["1975-07-11",0.5975,0.5975,0.5834,0.585,1252800.0],["1975-07-14",0.5866,0.5928,0.5866,0.5913,1310400.0],["1975-07-15",0.5913,0.5913,0.5866,0.5881,1022400.0],["1975-07-16",0.5866,0.5866,0.5772,0.5772,835200.0],["1975-07-17",0.5741,0.5741,0.5694,0.5701,801600.0],["1975-07-18",0.5701,0.5756,0.5686,0.5709,547200.0],["1975-07-21",0.5709,0.5709,0.5584,0.5615,1416000.0],["1975-07-22",0.5615,0.567,0.5568,0.5647,1555200.0],["1975-07-23",0.5647,0.5756,0.5639,0.5662,1190400.0],["1975-07-24",0.5647,0.5647,0.5608,0.5647,1828800.0],["1975-07-25",0.5647,0.5647,0.5608,0.5608,1041600.0],["1975-07-28",0.5608,0.5623,0.5584,0.5592,1046400.0],["1975-07-29",0.5592,0.5623,0.5537,0.5561,1555200.0],["1975-07-30",0.5561,0.5584,0.5529,0.5537,1022400.0],["1975-07-31",0.5553,0.5615,0.5553,0.5568,1027200.0],["1975-08-01",0.5568,0.5576,0.5529,0.5553,1209600.0],["1975-08-04",0.5553,0.5561,0.5522,0.5522,753600.0],["1975-08-05",0.5522,0.5553,0.549,0.5498,1492800.0],["1975-08-06",0.5498,0.5537,0.5381,0.5498,2160000.0],["1975-08-07",0.5498,0.5568,0.549,0.5514,844800.0],["1975-08-08",0.5514,0.5561,0.5506,0.5506,600000.0],["1975-08-11",0.5506,0.5615,0.5506,0.5545,1320000.0],["1975-08-12",0.5545,0.5568,0.5522,0.5553,1166400.0],["1975-08-13",0.5553,0.5561,0.5381,0.5396,1430400.0],["1975-08-14",0.5365,0.5365,0.5318,0.5318,1329600.0],["1975-08-15",0.5318,0.5318,0.5271,0.5271,3873600.0],["1975-08-18",0.5284,0.5315,0.5268,0.5268,624000.0],["1975-08-19",0.5268,0.5268,0.5205,0.5229,801600.0],["1975-08-20",0.519,0.519,0.5119,0.5119,1358400.0],["1975-08-21",0.5119,0.5237,0.5119,0.5174,1632000.0],["1975-08-22",0.5174,0.5229,0.5174,0.5205,1430400.0],["1975-08-25",0.5205,0.5268,0.5205,0.5268,681600.0],["1975-08-26",0.5268,0.5299,0.5237,0.5252,566400.0],["1975-08-27",0.5252,0.5299,0.5229,0.526,748800.0],["1975-08-28",0.5299,0.5425,0.5299,0.5425,1046400.0],["1975-08-29",0.5425,0.5456,0.5394,0.5401,936000.0],["1975-09-02",0.5401,0.5417,0.5331,0.5347,619200.0],["1975-09-03",0.5331,0.5331,0.5276,0.5331,403200.0],["1975-09-04",0.5331,0.5394,0.5307,0.5347,336000.0],["1975-09-05",0.5339,0.5339,0.5276,0.5284,657600.0],["1975-09-08",0.5284,0.5299,0.5252,0.5299,638400.0],["1975-09-09",0.5299,0.5347,0.5213,0.5221,1238400.0],["1975-09-10",0.5158,0.5158,0.508,0.5111,1632000.0],["1975-09-11",0.5111,0.5174,0.508,0.5135,940800.0],["1975-09-12",0.5135,0.5174,0.5127,0.5135,523200.0],["1975-09-15",0.5127,0.5127,0.5064,0.5096,1358400.0],["1975-09-16",0.5096,0.5096,0.5041,0.5064,748800.0],["1975-09-17",0.5064,0.5072,0.5025,0.5041,552000.0],["1975-09-18",0.5041,0.5174,0.5041,0.5158,902400.0],["1975-09-19",0.5182,0.5362,0.5182,0.5284,2112000.0],["1975-09-22",0.5284,0.5315,0.5174,0.5174,4483200.0],["1975-09-23",0.5143,0.5143,0.4962,0.5033,3571200.0],["1975-09-24",0.5033,0.508,0.5033,0.5033,878400.0],["1975-09-25",0.5017,0.5017,0.4978,0.4986,1420800.0],["1975-09-26",0.4986,0.5017,0.4962,0.5017,1113600.0],["1975-09-29",0.5017,0.5049,0.4955,0.4955,787200.0],["1975-09-30",0.4955,0.4955,0.4915,0.4955,998400.0],["1975-10-01",0.4986,0.5064,0.4986,0.5002,1147200.0],["1975-10-02",0.5002,0.5096,0.5002,0.5064,1732800.0],["1975-10-03",0.5064,0.5111,0.5064,0.5111,1032000.0],["1975-10-06",0.5111,0.5205,0.5111,0.5198,2020800.0],["1975-10-07",0.5182,0.5182,0.5127,0.5158,1176000.0],["1975-10-08",0.5158,0.5331,0.5158,0.5331,4459200.0],["1975-10-09",0.5331,0.5339,0.5276,0.5299,2092800.0],["1975-10-10",0.5299,0.5299,0.5221,0.5237,859200.0],["1975-10-13",0.5237,0.5268,0.5221,0.5252,1190400.0],["1975-10-14",0.5284,0.5331,0.5284,0.5331,3096000.0],["1975-10-15",0.5331,0.5331,0.5292,0.5307,998400.0],["1975-10-16",0.5331,0.5378,0.5331,0.5331,2203200.0],["1975-10-17",0.5331,0.5378,0.5331,0.537,1272000.0],["1975-10-20",0.537,0.5394,0.5347,0.5394,1512000.0],["1975-10-21",0.5425,0.5464,0.5425,0.5456,2572800.0],["1975-10-22",0.5456,0.5495,0.5448,0.5495,2025600.0],["1975-10-23",0.5527,0.5597,0.5527,0.5597,2731200.0],["1975-10-24",0.5597,0.5629,0.5582,0.5597,768000.0],["1975-10-27",0.5597,0.5629,0.5574,0.5613,1272000.0],["1975-10-28",0.5621,0.566,0.5621,0.566,1372800.0],["1975-10-29",0.5644,0.5644,0.5597,0.5644,1732800.0],["1975-10-30",0.5644,0.5676,0.5629,0.5644,1377600.0],["1975-10-31",0.5644,0.5644,0.5582,0.5613,859200.0],["1975-11-03",0.5613,0.5613,0.5566,0.5582,729600.0],["1975-11-04",0.5582,0.5582,0.5566,0.5582,648000.0],["1975-11-05",0.5597,0.5707,0.5597,0.566,2452800.0],["1975-11-06",0.566,0.5707,0.5629,0.5707,1214400.0],["1975-11-07",0.5707,0.5754,0.5691,0.5691,1689600.0],["1975-11-10",0.5691,0.5707,0.5676,0.5707,1051200.0],["1975-11-11",0.5707,0.5738,0.5691,0.5731,652800.0],["1975-11-12",0.5731,0.5754,0.5723,0.5731,820800.0],["1975-11-13",0.5731,0.5738,0.5707,0.5707,897600.0],["1975-11-14",0.5707,0.5754,0.5691,0.5754,1291200.0],["1975-11-17",0.5767,0.5822,0.5767,0.5822,1142400.0],["1975-11-18",0.583,0.5869,0.583,0.583,1867200.0],["1975-11-19",0.583,0.5853,0.5782,0.5782,811200.0],["1975-11-20",0.5782,0.5861,0.5767,0.5806,873600.0],["1975-11-21",0.5806,0.5845,0.579,0.5806,988800.0],["1975-11-24",0.5806,0.5869,0.579,0.5861,907200.0],["1975-11-25",0.5877,0.59,0.5877,0.5892,1665600.0],["1975-11-26",0.5892,0.5955,0.5885,0.5955,1190400.0],["1975-11-28",0.5955,0.5963,0.5861,0.5924,979200.0],["1975-12-01",0.5908,0.5908,0.5845,0.5845,830400.0],["1975-12-02",0.5845,0.5845,0.5672,0.5672,892800.0],["1975-12-03",0.5657,0.5657,0.5547,0.5562,2625600.0],["1975-12-04",0.5562,0.561,0.5523,0.561,1963200.0],["1975-12-05",0.5594,0.5594,0.5484,0.55,1147200.0],["1975-12-08",0.55,0.5594,0.5445,0.557,1689600.0],["1975-12-09",0.557,0.5594,0.5507,0.5578,552000.0],["1975-12-10",0.5578,0.5625,0.557,0.5625,1550400.0],["1975-12-11",0.5641,0.5696,0.5641,0.5672,2409600.0],["1975-12-12",0.5672,0.5672,0.5641,0.5641,1377600.0],["1975-12-15",0.5641,0.5657,0.5594,0.5594,753600.0],["1975-12-16",0.5625,0.5688,0.5625,0.5657,681600.0],["1975-12-17",0.5696,0.5743,0.5696,0.5712,2059200.0],["1975-12-18",0.5712,0.5735,0.5641,0.5696,1425600.0],["1975-12-19",0.5696,0.5704,0.5657,0.5665,844800.0],["1975-12-22",0.5657,0.5657,0.5586,0.5586,672000.0],["1975-12-23",0.5586,0.5594,0.5555,0.557,1478400.0],["1975-12-24",0.5594,0.5665,0.5594,0.5657,1032000.0],["1975-12-26",0.5665,0.5688,0.5665,0.5688,508800.0],["1975-12-29",0.5688,0.572,0.5625,0.5665,676800.0],["1975-12-30",0.5665,0.5672,0.5586,0.5602,739200.0],["1975-12-31",0.5617,0.568,0.5617,0.5641,460800.0],["1976-01-02",0.5649,0.5688,0.5649,0.5665,571200.0],["1976-01-05",0.5665,0.5735,0.5617,0.572,1108800.0],["1976-01-06",0.572,0.5782,0.5704,0.572,1166400.0],["1976-01-07",0.572,0.5869,0.5712,0.5727,1872000.0],["1976-01-08",0.5727,0.5775,0.5727,0.5759,3052800.0],["1976-01-09",0.5759,0.5782,0.5743,0.5759,1094400.0],["1976-01-12",0.5759,0.5845,0.5751,0.5845,868800.0],["1976-01-13",0.5845,0.5892,0.5751,0.5775,1694400.0],["1976-01-14",0.5767,0.5767,0.5688,0.5751,2798400.0],["1976-01-15",0.5743,0.5743,0.5657,0.5672,1444800.0],["1976-01-16",0.5672,0.572,0.5657,0.5672,1344000.0],["1976-01-19",0.5672,0.5712,0.5665,0.568,1305600.0],["1976-01-20",0.568,0.5688,0.5594,0.561,2908800.0],["1976-01-21",0.5578,0.5578,0.5452,0.5515,3806400.0],["1976-01-22",0.5515,0.5578,0.5468,0.5484,2284800.0],["1976-01-23",0.5484,0.5641,0.5484,0.5633,1809600.0],["1976-01-26",0.5657,0.5767,0.5657,0.572,1497600.0],["1976-01-27",0.572,0.5782,0.5641,0.5751,2366400.0],["1976-01-28",0.5751,0.583,0.5735,0.5814,921600.0],["1976-01-29",0.5845,0.6018,0.5845,0.5995,2678400.0],["1976-01-30",0.6002,0.6065,0.6002,0.6042,1843200.0],["1976-02-02",0.6034,0.6034,0.5955,0.6018,2582400.0],["1976-02-03",0.6018,0.605,0.5987,0.6018,1742400.0],["1976-02-04",0.6018,0.6042,0.5955,0.5963,2385600.0],["1976-02-05",0.5963,0.5963,0.5782,0.5782,1070400.0],["1976-02-06",0.5782,0.5892,0.5751,0.5869,1094400.0],["1976-02-09",0.5869,0.5924,0.5853,0.5861,1041600.0],["1976-02-10",0.5861,0.5861,0.5814,0.5837,1732800.0],["1976-02-11",0.5837,0.5877,0.583,0.5861,2160000.0],["1976-02-12",0.5861,0.5861,0.583,0.583,849600.0],["1976-02-13",0.5849,0.5849,0.5801,0.5825,1200000.0],["1976-02-17",0.5825,0.5841,0.5801,0.5801,1003200.0],["1976-02-18",0.5801,0.5801,0.5738,0.5746,1704000.0],["1976-02-19",0.5746,0.5754,0.5612,0.5644,5433600.0],["1976-02-20",0.5644,0.5659,0.5612,0.5628,2126400.0],["1976-02-23",0.5628,0.5636,0.5533,0.5612,1804800.0],["1976-02-24",0.5612,0.5612,0.5462,0.5478,2433600.0],["1976-02-25",0.5439,0.5439,0.5328,0.5391,3388800.0],["1976-02-26",0.5391,0.5423,0.5391,0.5391,2822400.0],["1976-02-27",0.5376,0.5376,0.5313,0.5376,3024000.0],["1976-03-01",0.5376,0.5399,0.5328,0.5399,2769600.0],["1976-03-02",0.5376,0.5376,0.5344,0.5376,2241600.0],["1976-03-03",0.536,0.536,0.5297,0.5297,1468800.0],["1976-03-04",0.5289,0.5289,0.5186,0.5218,2188800.0],["1976-03-05",0.5218,0.5265,0.5194,0.5218,2443200.0],["1976-03-08",0.5218,0.5289,0.5202,0.5289,1444800.0],["1976-03-09",0.5391,0.5439,0.5391,0.5399,3139200.0],["1976-03-10",0.5407,0.5549,0.5407,0.551,1646400.0],["1976-03-11",0.551,0.5581,0.5478,0.5517,3432000.0],["1976-03-12",0.5517,0.5612,0.5502,0.5517,1593600.0],["1976-03-15",0.5494,0.5494,0.5407,0.5407,1377600.0],["1976-03-16",0.5407,0.547,0.5391,0.5415,2059200.0],["1976-03-17",0.5423,0.5447,0.5423,0.5423,1627200.0],["1976-03-18",0.5423,0.5431,0.5383,0.5383,806400.0],["1976-03-19",0.5383,0.5423,0.536,0.5423,1824000.0],["1976-03-22",0.5423,0.5423,0.536,0.5407,2860800.0],["1976-03-23",0.5407,0.5462,0.5407,0.5462,2356800.0],["1976-03-24",0.5557,0.5628,0.5557,0.5612,4550400.0],["1976-03-25",0.5612,0.5644,0.5588,0.5628,1617600.0],["1976-03-26",0.5628,0.5722,0.5628,0.5628,652800.0],["1976-03-29",0.5628,0.5659,0.5612,0.5636,489600.0],["1976-03-30",0.5636,0.5651,0.5557,0.5557,489600.0],["1976-03-31",0.5588,0.5667,0.5588,0.5659,1238400.0],["1976-04-01",0.5659,0.5675,0.5628,0.5667,643200.0],["1976-04-02",0.5667,0.5691,0.5596,0.5691,1238400.0],["1976-04-05",0.5699,0.5738,0.5699,0.5707,2049600.0],["1976-04-06",0.5707,0.5715,0.5644,0.5644,3009600.0],["1976-04-07",0.5644,0.5722,0.5588,0.5596,2366400.0],["1976-04-08",0.5596,0.5596,0.5517,0.5573,1756800.0],["1976-04-09",0.5573,0.5596,0.5525,0.5565,888000.0],["1976-04-12",0.5565,0.5644,0.5549,0.5549,1411200.0],["1976-04-13",0.5565,0.5675,0.5565,0.5675,1248000.0],["1976-04-14",0.5675,0.5691,0.5628,0.5644,1118400.0],["1976-04-15",0.5644,0.5683,0.5628,0.5683,792000.0],["1976-04-19",0.5683,0.5707,0.5651,0.5667,1598400.0],["1976-04-20",0.5667,0.5691,0.5651,0.5675,5342400.0],["1976-04-21",0.5667,0.5667,0.5612,0.5667,1656000.0],["1976-04-22",0.5667,0.5667,0.5612,0.5612,1257600.0],["1976-04-23",0.5588,0.5588,0.5486,0.5486,432000.0],["1976-04-26",0.5486,0.5502,0.5399,0.5399,907200.0],["1976-04-27",0.5399,0.5454,0.536,0.536,1646400.0],["1976-04-28",0.5368,0.5423,0.5368,0.5423,787200.0],["1976-04-29",0.5423,0.5517,0.5399,0.5502,782400.0],["1976-04-30",0.5502,0.5541,0.5502,0.5502,667200.0],["1976-05-03",0.5486,0.5486,0.5431,0.5462,532800.0],["1976-05-04",0.5462,0.5541,0.5462,0.5517,1483200.0],["1976-05-05",0.5517,0.5549,0.5494,0.551,792000.0],["1976-05-06",0.551,0.5533,0.5502,0.5525,772800.0],["1976-05-07",0.5525,0.5565,0.5502,0.5533,628800.0],["1976-05-10",0.5533,0.5596,0.5533,0.5596,1737600.0],["1976-05-11",0.5596,0.5644,0.5588,0.5644,1540800.0],["1976-05-12",0.5588,0.5588,0.5517,0.5517,1084800.0],["1976-05-13",0.551,0.551,0.547,0.547,883200.0],["1976-05-14",0.5454,0.5454,0.5407,0.5415,1368000.0],["1976-05-17",0.5407,0.5407,0.5368,0.5407,523200.0],["1976-05-18",0.5407,0.5407,0.5375,0.5391,2078400.0],["1976-05-19",0.5391,0.5462,0.5391,0.5455,964800.0],["1976-05-20",0.5455,0.551,0.5455,0.547,859200.0],["1976-05-21",0.547,0.5486,0.5423,0.547,787200.0],["1976-05-24",0.5462,0.5462,0.5407,0.5462,729600.0],["1976-05-25",0.5447,0.5447,0.5415,0.5439,1200000.0],["1976-05-26",0.5407,0.5407,0.5352,0.5368,1804800.0],["1976-05-27",0.5368,0.5391,0.536,0.5391,921600.0],["1976-05-28",0.5399,0.5486,0.5399,0.5462,1363200.0],["1976-06-01",0.5462,0.547,0.5431,0.5439,1051200.0],["1976-06-02",0.5439,0.5439,0.5391,0.5439,518400.0],["1976-06-03",0.5439,0.5455,0.5415,0.5431,643200.0],["1976-06-04",0.5391,0.5391,0.5296,0.5296,3004800.0],["1976-06-07",0.5281,0.5281,0.5249,0.5273,1152000.0],["1976-06-08",0.5273,0.5289,0.5241,0.5265,1334400.0],["1976-06-09",0.5265,0.5328,0.5249,0.5257,1142400.0],["1976-06-10",0.5257,0.5312,0.5257,0.5296,1478400.0],["1976-06-11",0.5296,0.5312,0.5281,0.5304,902400.0],["1976-06-14",0.532,0.5368,0.532,0.5368,1128000.0],["1976-06-15",0.5368,0.5368,0.532,0.5328,1425600.0],["1976-06-16",0.5328,0.536,0.532,0.536,816000.0],["1976-06-17",0.5368,0.5415,0.5368,0.5407,1814400.0],["1976-06-18",0.5423,0.5462,0.5423,0.5455,1728000.0],["1976-06-21",0.5455,0.5455,0.5383,0.5383,897600.0],["1976-06-22",0.5383,0.5423,0.5344,0.5344,523200.0],["1976-06-23",0.5344,0.5368,0.5328,0.5352,1305600.0],["1976-06-24",0.5352,0.5368,0.5217,0.5304,4219200.0],["1976-06-25",0.5304,0.5344,0.5241,0.5281,1056000.0],["1976-06-28",0.5281,0.5296,0.5233,0.5265,1852800.0],["1976-06-29",0.5281,0.532,0.5281,0.532,1569600.0],["1976-06-30",0.532,0.5328,0.5296,0.5312,729600.0],["1976-07-01",0.5312,0.5344,0.5273,0.5296,1022400.0],["1976-07-02",0.5312,0.536,0.5312,0.5344,1608000.0],["1976-07-06",0.5344,0.5399,0.5336,0.5344,2227200.0],["1976-07-07",0.5344,0.5423,0.5344,0.5368,1228800.0],["1976-07-08",0.5368,0.5399,0.5352,0.5383,3801600.0],["1976-07-09",0.5391,0.5439,0.5391,0.5439,2448000.0],["1976-07-12",0.5439,0.5486,0.5439,0.5486,1862400.0],["1976-07-13",0.5486,0.5494,0.547,0.5486,1358400.0],["1976-07-14",0.5486,0.5605,0.5486,0.5581,2956800.0],["1976-07-15",0.5581,0.5581,0.5518,0.5534,2169600.0],["1976-07-16",0.5534,0.5565,0.5502,0.5565,1464000.0],["1976-07-19",0.5565,0.5581,0.5534,0.5565,1180800.0],["1976-07-20",0.5534,0.5534,0.5455,0.5494,2702400.0],["1976-07-21",0.5494,0.5526,0.5494,0.5502,926400.0],["1976-07-22",0.5502,0.551,0.5486,0.551,969600.0],["1976-07-23",0.5502,0.5502,0.5455,0.5478,1372800.0],["1976-07-26",0.5478,0.5478,0.5455,0.5478,753600.0],["1976-07-27",0.5478,0.551,0.5462,0.547,993600.0],["1976-07-28",0.547,0.5486,0.5447,0.5486,513600.0],["1976-07-29",0.5486,0.5502,0.5439,0.547,657600.0],["1976-07-30",0.547,0.547,0.5447,0.5447,888000.0],["1976-08-02",0.5447,0.5462,0.5439,0.5439,561600.0],["1976-08-03",0.5455,0.5534,0.5455,0.5518,1094400.0],["1976-08-04",0.5518,0.5549,0.5502,0.5534,1041600.0],["1976-08-05",0.5526,0.5526,0.547,0.5502,816000.0],["1976-08-06",0.5494,0.5494,0.547,0.5494,1118400.0],["1976-08-09",0.5494,0.5502,0.5478,0.5494,432000.0],["1976-08-10",0.5494,0.5549,0.5486,0.5541,1248000.0],["1976-08-11",0.5541,0.5565,0.547,0.5486,2241600.0],["1976-08-12",0.5486,0.5494,0.5423,0.547,686400.0],["1976-08-13",0.5462,0.5462,0.5431,0.5439,1454400.0],["1976-08-16",0.5455,0.547,0.5423,0.5439,1680000.0],["1976-08-17",0.5439,0.547,0.5439,0.5455,1944000.0],["1976-08-18",0.5455,0.5455,0.5431,0.5455,796800.0],["1976-08-19",0.5455,0.5455,0.5423,0.5439,1262400.0],["1976-08-20",0.5439,0.547,0.5391,0.5415,926400.0],["1976-08-23",0.5415,0.5462,0.5383,0.5447,1411200.0],["1976-08-24",0.5447,0.5486,0.5439,0.5439,940800.0],["1976-08-25",0.5439,0.555,0.5439,0.555,1411200.0],["1976-08-26",0.555,0.555,0.5462,0.5486,1555200.0],["1976-08-27",0.5486,0.555,0.5478,0.555,590400.0],["1976-08-30",0.555,0.5597,0.555,0.5597,1142400.0],["1976-08-31",0.5597,0.5653,0.5597,0.5645,2044800.0],["1976-09-01",0.5645,0.5756,0.5621,0.574,1636800.0],["1976-09-02",0.574,0.5756,0.5692,0.5708,1771200.0],["1976-09-03",0.5708,0.5748,0.5684,0.5708,1392000.0],["1976-09-07",0.5708,0.5756,0.5684,0.5756,1147200.0],["1976-09-08",0.5756,0.5756,0.5708,0.5724,892800.0],["1976-09-09",0.5708,0.5708,0.5684,0.5708,648000.0],["1976-09-10",0.5708,0.5708,0.5677,0.5684,676800.0],["1976-09-13",0.5684,0.5708,0.5669,0.5677,556800.0],["1976-09-14",0.5677,0.5708,0.5629,0.5708,873600.0],["1976-09-15",0.5708,0.574,0.5684,0.5724,547200.0],["1976-09-16",0.5724,0.5772,0.57,0.5772,1444800.0],["1976-09-17",0.578,0.5899,0.578,0.5875,1780800.0],["1976-09-20",0.5899,0.5978,0.5899,0.5962,926400.0],["1976-09-21",0.5962,0.6049,0.5954,0.6025,1473600.0],["1976-09-22",0.6025,0.6041,0.5978,0.5978,2904000.0],["1976-09-23",0.5978,0.6017,0.5962,0.5986,1723200.0],["1976-09-24",0.5986,0.6002,0.5946,0.5978,792000.0],["1976-09-27",0.5978,0.6049,0.5946,0.6049,1612800.0],["1976-09-28",0.6049,0.6073,0.5962,0.5962,1411200.0],["1976-09-29",0.5962,0.5978,0.5883,0.5883,1804800.0],["1976-09-30",0.5883,0.5899,0.574,0.574,1723200.0],["1976-10-01",0.574,0.5764,0.5677,0.5677,1516800.0],["1976-10-04",0.5677,0.5684,0.5645,0.5645,835200.0],["1976-10-05",0.5645,0.5645,0.5597,0.5637,984000.0],["1976-10-06",0.5637,0.5684,0.5605,0.5684,1689600.0],["1976-10-07",0.5684,0.5756,0.5684,0.5748,1449600.0],["1976-10-08",0.5748,0.5756,0.5661,0.5669,840000.0],["1976-10-11",0.5661,0.5661,0.5621,0.5645,720000.0],["1976-10-12",0.5645,0.5677,0.5566,0.5589,700800.0],["1976-10-13",0.5589,0.5637,0.5558,0.5637,844800.0],["1976-10-14",0.5621,0.5621,0.5566,0.5605,614400.0],["1976-10-15",0.5605,0.5613,0.5573,0.5581,993600.0],["1976-10-18",0.5581,0.5629,0.5566,0.5597,2092800.0],["1976-10-19",0.5534,0.5534,0.5486,0.5526,1156800.0],["1976-10-20",0.547,0.547,0.5431,0.547,1862400.0],["1976-10-21",0.547,0.5494,0.5439,0.5439,1195200.0],["1976-10-22",0.5439,0.5478,0.5399,0.5399,696000.0],["1976-10-25",0.5399,0.5407,0.5375,0.5399,364800.0],["1976-10-26",0.5399,0.547,0.5383,0.5439,763200.0],["1976-10-27",0.5439,0.5455,0.5391,0.5431,1243200.0],["1976-10-28",0.5431,0.5447,0.5415,0.5423,1161600.0],["1976-10-29",0.5423,0.547,0.5407,0.5439,1324800.0],["1976-11-01",0.5439,0.5447,0.5383,0.5431,1051200.0],["1976-11-03",0.5431,0.5439,0.5344,0.5375,955200.0],["1976-11-04",0.5383,0.5439,0.5383,0.5423,3883200.0],["1976-11-05",0.5423,0.5439,0.5328,0.5328,1430400.0],["1976-11-08",0.5312,0.5312,0.5201,0.5217,1804800.0],["1976-11-09",0.5217,0.5241,0.5145,0.5145,1660800.0],["1976-11-10",0.5122,0.5122,0.5011,0.505,3033600.0],["1976-11-11",0.505,0.5137,0.5042,0.5122,710400.0],["1976-11-12",0.5122,0.5169,0.5114,0.5114,1660800.0],["1976-11-15",0.513,0.5169,0.513,0.5169,715200.0],["1976-11-16",0.5217,0.5312,0.5217,0.5257,1176000.0],["1976-11-17",0.5257,0.5312,0.5225,0.5233,1008000.0],["1976-11-18",0.5233,0.5297,0.5169,0.5241,796800.0],["1976-11-19",0.5241,0.5241,0.5042,0.5074,1243200.0],["1976-11-22",0.5082,0.5169,0.5082,0.5114,710400.0],["1976-11-23",0.5114,0.5114,0.5058,0.5082,1296000.0],["1976-11-24",0.5082,0.5082,0.5034,0.5066,1747200.0],["1976-11-26",0.5066,0.509,0.5042,0.509,528000.0],["1976-11-29",0.5074,0.5074,0.5034,0.505,758400.0],["1976-11-30",0.5026,0.5026,0.4955,0.4963,1814400.0],["1976-12-01",0.4931,0.4931,0.4803,0.4867,6192000.0],["1976-12-02",0.4851,0.4851,0.466,0.4676,5832000.0],["1976-12-03",0.4676,0.4811,0.4629,0.4811,2793600.0],["1976-12-06",0.4811,0.4851,0.4772,0.4772,3508800.0],["1976-12-07",0.4772,0.4788,0.4708,0.4708,2404800.0],["1976-12-08",0.4692,0.4692,0.4613,0.4644,6403200.0],["1976-12-09",0.4644,0.4668,0.4581,0.4629,4387200.0],["1976-12-10",0.4636,0.47,0.4636,0.4668,2121600.0],["1976-12-13",0.4668,0.4708,0.4668,0.4708,2534400.0],["1976-12-14",0.4708,0.4724,0.466,0.4716,4828800.0],["1976-12-15",0.4716,0.474,0.4684,0.47,2092800.0],["1976-12-16",0.4692,0.4692,0.4636,0.466,2121600.0],["1976-12-17",0.466,0.4708,0.4636,0.4644,3652800.0],["1976-12-20",0.4644,0.4644,0.4581,0.4581,1929600.0],["1976-12-21",0.4581,0.4644,0.4549,0.4605,3475200.0],["1976-12-22",0.4605,0.466,0.4589,0.4621,2726400.0],["1976-12-23",0.4621,0.47,0.4621,0.4644,2510400.0],["1976-12-27",0.4684,0.4827,0.4684,0.4827,1843200.0],["1976-12-28",0.4827,0.4867,0.4819,0.4843,3000000.0],["1976-12-29",0.4851,0.4931,0.4851,0.4907,2659200.0],["1976-12-30",0.4915,0.5042,0.4915,0.5042,1238400.0],["1976-12-31",0.5026,0.5026,0.4955,0.4963,1502400.0],["1977-01-03",0.4891,0.4971,0.4891,0.4971,864000.0],["1977-01-04",0.4963,0.4963,0.4899,0.4899,998400.0],["1977-01-05",0.4899,0.4923,0.4851,0.4883,1036800.0],["1977-01-06",0.4891,0.4955,0.4891,0.4907,1910400.0],["1977-01-07",0.4907,0.4931,0.4883,0.4891,964800.0],["1977-01-10",0.4891,0.4891,0.4851,0.4891,1464000.0],["1977-01-11",0.4891,0.4907,0.4811,0.4835,720000.0],["1977-01-12",0.4788,0.4788,0.4732,0.4748,1958400.0],["1977-01-13",0.4756,0.4796,0.4756,0.4788,1632000.0],["1977-01-14",0.478,0.478,0.4676,0.4692,2400000.0],["1977-01-17",0.4676,0.4676,0.4629,0.4629,1488000.0],["1977-01-18",0.4629,0.4644,0.4589,0.4613,1584000.0],["1977-01-19",0.4613,0.4613,0.4581,0.4613,2246400.0],["1977-01-20",0.4613,0.4613,0.4509,0.4525,2692800.0],["1977-01-21",0.4525,0.4549,0.4509,0.4525,1920000.0],["1977-01-24",0.4525,0.4525,0.4485,0.4501,1728000.0],["1977-01-25",0.4501,0.4525,0.4485,0.4485,1008000.0],["1977-01-26",0.4485,0.4501,0.4374,0.4374,2275200.0],["1977-01-27",0.4374,0.4406,0.4167,0.4199,3000000.0],["1977-01-28",0.4207,0.4318,0.4207,0.4255,3076800.0],["1977-01-31",0.4263,0.431,0.4263,0.431,2040000.0],["1977-02-01",0.4342,0.4454,0.4342,0.4454,2476800.0],["1977-02-02",0.4454,0.4549,0.4422,0.443,1905600.0],["1977-02-03",0.443,0.4438,0.4374,0.4406,2145600.0],["1977-02-04",0.4406,0.4438,0.4406,0.4406,1411200.0],["1977-02-07",0.4406,0.4454,0.4358,0.4374,1680000.0],["1977-02-08",0.4374,0.4398,0.4326,0.4326,710400.0],["1977-02-09",0.431,0.431,0.4239,0.4295,1934400.0],["1977-02-10",0.4295,0.4326,0.4255,0.4263,2054400.0],["1977-02-11",0.4247,0.4247,0.4143,0.4143,2784000.0],["1977-02-14",0.4143,0.4231,0.4143,0.4207,2371200.0],["1977-02-15",0.4223,0.4279,0.4223,0.4239,2673600.0],["1977-02-16",0.4239,0.4302,0.4223,0.4271,1512000.0],["1977-02-17",0.4271,0.4271,0.4191,0.4207,1430400.0],["1977-02-18",0.4229,0.4237,0.4197,0.4221,1123200.0],["1977-02-22",0.4237,0.4269,0.4237,0.4237,1286400.0],["1977-02-23",0.4237,0.4253,0.4205,0.4221,782400.0],["1977-02-24",0.4221,0.4221,0.4189,0.4189,1464000.0],["1977-02-25",0.4189,0.4213,0.4173,0.4213,1440000.0],["1977-02-28",0.4213,0.4253,0.4197,0.4253,811200.0],["1977-03-01",0.4285,0.4381,0.4285,0.4381,2404800.0],["1977-03-02",0.4381,0.4381,0.4341,0.4341,801600.0],["1977-03-03",0.4341,0.4381,0.4317,0.4349,1416000.0],["1977-03-04",0.4365,0.4413,0.4365,0.4405,2395200.0],["1977-03-07",0.4405,0.4517,0.4405,0.4517,1828800.0],["1977-03-08",0.4517,0.4549,0.4501,0.4509,1617600.0],["1977-03-09",0.4485,0.4485,0.4429,0.4437,1036800.0],["1977-03-10",0.4437,0.4493,0.4413,0.4493,1632000.0],["1977-03-11",0.4493,0.4533,0.4493,0.4517,2188800.0],["1977-03-14",0.4517,0.4565,0.4509,0.4565,1742400.0],["1977-03-15",0.4589,0.4629,0.4589,0.4605,1228800.0],["1977-03-16",0.4605,0.4621,0.4589,0.4605,1392000.0],["1977-03-17",0.4605,0.4629,0.4597,0.4629,1545600.0],["1977-03-18",0.4613,0.4613,0.4589,0.4589,1608000.0],["1977-03-21",0.4589,0.4605,0.4573,0.4605,2006400.0],["1977-03-22",0.4581,0.4581,0.4557,0.4573,1257600.0],["1977-03-23",0.4573,0.4573,0.4477,0.4493,1795200.0],["1977-03-24",0.4493,0.4533,0.4469,0.4477,2097600.0],["1977-03-25",0.4469,0.4469,0.4413,0.4413,2160000.0],["1977-03-28",0.4397,0.4397,0.4373,0.4389,1780800.0],["1977-03-29",0.4389,0.4413,0.4365,0.4413,1411200.0],["1977-03-30",0.4413,0.4437,0.4301,0.4317,1929600.0],["1977-03-31",0.4317,0.4333,0.4261,0.4285,1872000.0],["1977-04-01",0.4301,0.4349,0.4301,0.4325,1708800.0],["1977-04-04",0.4325,0.4325,0.4253,0.4253,1017600.0],["1977-04-05",0.4253,0.4269,0.4237,0.4269,1363200.0],["1977-04-06",0.4269,0.4277,0.4237,0.4245,1488000.0],["1977-04-07",0.4245,0.4277,0.4237,0.4253,1680000.0],["1977-04-11",0.4253,0.4261,0.4221,0.4229,2380800.0],["1977-04-12",0.4245,0.4277,0.4245,0.4269,1420800.0],["1977-04-13",0.4269,0.4301,0.4261,0.4301,1881600.0],["1977-04-14",0.4333,0.4365,0.4333,0.4333,1809600.0],["1977-04-15",0.4333,0.4357,0.4325,0.4333,2016000.0],["1977-04-18",0.4333,0.4349,0.4309,0.4309,844800.0],["1977-04-19",0.4309,0.4317,0.4285,0.4293,1080000.0],["1977-04-20",0.4309,0.4365,0.4309,0.4365,2755200.0],["1977-04-21",0.4365,0.4397,0.4269,0.4277,2020800.0],["1977-04-22",0.4261,0.4261,0.4157,0.4157,2731200.0],["1977-04-25",0.4125,0.4125,0.4006,0.4006,2256000.0],["1977-04-26",0.4006,0.4038,0.3982,0.4006,2236800.0],["1977-04-27",0.4014,0.4109,0.4014,0.4046,2318400.0],["1977-04-28",0.4046,0.4109,0.4038,0.4062,2025600.0],["1977-04-29",0.4062,0.407,0.4022,0.4038,1017600.0],["1977-05-02",0.4038,0.4046,0.4014,0.4038,1401600.0],["1977-05-03",0.4054,0.4117,0.4054,0.4102,1449600.0],["1977-05-04",0.4102,0.4213,0.4102,0.4157,2654400.0],["1977-05-05",0.4165,0.4245,0.4165,0.4229,1387200.0],["1977-05-06",0.4229,0.4237,0.4173,0.4181,1497600.0],["1977-05-09",0.4181,0.4181,0.4109,0.4125,1228800.0],["1977-05-10",0.4125,0.4157,0.4109,0.4133,3787200.0],["1977-05-11",0.4125,0.4125,0.4014,0.4014,1449600.0],["1977-05-12",0.4014,0.4062,0.3974,0.4054,2188800.0],["1977-05-13",0.4054,0.4157,0.4054,0.4157,2164800.0],["1977-05-16",0.418,0.4196,0.4156,0.4188,686400.0],["1977-05-17",0.4196,0.4276,0.4196,0.4276,1334400.0],["1977-05-18",0.4325,0.4389,0.4325,0.4349,3835200.0],["1977-05-19",0.4349,0.4373,0.4341,0.4349,1248000.0],["1977-05-20",0.4349,0.4357,0.4301,0.4301,2529600.0],["1977-05-23",0.4301,0.4301,0.4212,0.4228,1516800.0],["1977-05-24",0.4228,0.4236,0.4196,0.4236,1646400.0],["1977-05-25",0.4236,0.4236,0.4164,0.4164,2990400.0],["1977-05-26",0.4164,0.4236,0.4148,0.4204,1953600.0],["1977-05-27",0.4204,0.422,0.4172,0.4172,1200000.0],["1977-05-31",0.4172,0.4188,0.4156,0.418,1675200.0],["1977-06-01",0.4188,0.4212,0.4188,0.4204,1905600.0],["1977-06-02",0.4204,0.4244,0.4196,0.4212,859200.0],["1977-06-03",0.4236,0.4349,0.4236,0.4333,2553600.0],["1977-06-06",0.4333,0.4389,0.4244,0.4252,1800000.0],["1977-06-07",0.4252,0.4325,0.4244,0.4325,1699200.0],["1977-06-08",0.4357,0.4421,0.4357,0.4389,2467200.0],["1977-06-09",0.4389,0.4397,0.4349,0.4397,1075200.0],["1977-06-10",0.4397,0.4397,0.4349,0.4389,2644800.0],["1977-06-13",0.4405,0.4461,0.4405,0.4429,5851200.0],["1977-06-14",0.4445,0.4526,0.4445,0.4526,2332800.0],["1977-06-15",0.4526,0.455,0.4493,0.4493,1718400.0],["1977-06-16",0.4493,0.4534,0.4461,0.4534,3096000.0],["1977-06-17",0.4534,0.455,0.4485,0.4534,1171200.0],["1977-06-20",0.4558,0.4614,0.4558,0.4598,1771200.0],["1977-06-21",0.4606,0.4719,0.4606,0.4678,2524800.0],["1977-06-22",0.4662,0.4662,0.4614,0.4622,4195200.0],["1977-06-23",0.4622,0.467,0.4606,0.4654,1238400.0],["1977-06-24",0.4654,0.4678,0.4646,0.4646,801600.0],["1977-06-27",0.4646,0.4678,0.4646,0.4646,912000.0],["1977-06-28",0.4646,0.4662,0.463,0.463,1550400.0],["1977-06-29",0.463,0.463,0.4566,0.4574,2745600.0],["1977-06-30",0.4574,0.4606,0.4518,0.4542,1521600.0],["1977-07-01",0.4542,0.4542,0.4477,0.4477,748800.0],["1977-07-05",0.4502,0.4534,0.4502,0.4526,1084800.0],["1977-07-06",0.4526,0.4526,0.4477,0.4502,1190400.0],["1977-07-07",0.4502,0.4518,0.4477,0.4493,1329600.0],["1977-07-08",0.4493,0.4534,0.4493,0.4493,1041600.0],["1977-07-11",0.4493,0.4518,0.4421,0.4437,8520000.0],["1977-07-12",0.4437,0.4445,0.4405,0.4405,1900800.0],["1977-07-13",0.4405,0.4437,0.4389,0.4429,993600.0],["1977-07-15",0.4429,0.4453,0.4405,0.4453,2270400.0],["1977-07-18",0.4453,0.4469,0.4437,0.4445,1622400.0],["1977-07-19",0.4453,0.4502,0.4453,0.4502,2265600.0],["1977-07-20",0.4502,0.4558,0.4485,0.4558,1147200.0],["1977-07-21",0.455,0.455,0.4502,0.4518,3518400.0],["1977-07-22",0.4518,0.4534,0.4461,0.4502,1344000.0],["1977-07-25",0.4502,0.451,0.4477,0.4477,734400.0],["1977-07-26",0.4477,0.4485,0.4453,0.4469,1392000.0],["1977-07-27",0.4469,0.4485,0.4405,0.4405,2366400.0],["1977-07-28",0.4405,0.4421,0.4389,0.4421,1233600.0],["1977-07-29",0.4421,0.4445,0.4405,0.4421,873600.0],["1977-08-01",0.4421,0.4453,0.4405,0.4429,652800.0],["1977-08-02",0.4421,0.4421,0.4405,0.4405,835200.0],["1977-08-03",0.4405,0.4485,0.4389,0.4485,1420800.0],["1977-08-04",0.4485,0.4534,0.4461,0.4493,1228800.0],["1977-08-05",0.4493,0.451,0.4477,0.4493,816000.0],["1977-08-08",0.4493,0.4493,0.4445,0.4453,657600.0],["1977-08-09",0.4453,0.4502,0.4445,0.4453,792000.0],["1977-08-10",0.4453,0.4526,0.4453,0.4526,878400.0],["1977-08-11",0.4526,0.4566,0.4502,0.4502,3907200.0],["1977-08-12",0.4502,0.4582,0.4502,0.455,1132800.0],["1977-08-15",0.4556,0.4556,0.4524,0.4524,2760000.0],["1977-08-16",0.4524,0.4548,0.4508,0.4548,1992000.0],["1977-08-17",0.4548,0.4637,0.454,0.4613,1022400.0],["1977-08-18",0.4613,0.471,0.4613,0.4677,2006400.0],["1977-08-19",0.4677,0.4782,0.4677,0.4766,2755200.0],["1977-08-22",0.479,0.4871,0.479,0.4815,2769600.0],["1977-08-23",0.4815,0.4847,0.4742,0.4742,2539200.0],["1977-08-24",0.4742,0.4782,0.4734,0.475,3816000.0],["1977-08-25",0.475,0.475,0.4694,0.4694,1934400.0],["1977-08-26",0.4694,0.4694,0.4629,0.4661,1243200.0],["1977-08-29",0.4694,0.4734,0.4694,0.4734,3004800.0],["1977-08-30",0.4734,0.4742,0.4645,0.4645,2040000.0],["1977-08-31",0.4645,0.4669,0.4605,0.4669,1334400.0],["1977-09-01",0.4677,0.4734,0.4677,0.4694,1252800.0],["1977-09-02",0.4694,0.475,0.4669,0.4726,921600.0],["1977-09-06",0.4726,0.4766,0.4702,0.4726,475200.0],["1977-09-07",0.4726,0.4766,0.4726,0.4766,460800.0],["1977-09-08",0.4766,0.4766,0.4685,0.4685,1440000.0],["1977-09-09",0.4661,0.4661,0.4645,0.4645,840000.0],["1977-09-12",0.4645,0.4653,0.4621,0.4629,753600.0],["1977-09-13",0.4629,0.4645,0.4597,0.4637,878400.0],["1977-09-14",0.4645,0.4661,0.4645,0.4653,609600.0],["1977-09-15",0.4669,0.4718,0.4669,0.4685,1224000.0],["1977-09-16",0.4685,0.4702,0.4669,0.4685,1401600.0],["1977-09-19",0.4685,0.4685,0.4661,0.4669,1435200.0],["1977-09-20",0.4669,0.4718,0.4661,0.4718,1425600.0],["1977-09-21",0.4718,0.4766,0.4661,0.4661,2126400.0],["1977-09-22",0.4661,0.4685,0.4653,0.4661,1593600.0],["1977-09-23",0.4661,0.4726,0.4653,0.4661,2294400.0],["1977-09-26",0.4661,0.4726,0.4661,0.4726,806400.0],["1977-09-27",0.4726,0.4742,0.4694,0.4694,1008000.0],["1977-09-28",0.4694,0.4758,0.4669,0.4718,1195200.0],["1977-09-29",0.4726,0.4766,0.4726,0.4758,1958400.0],["1977-09-30",0.4758,0.4782,0.4734,0.475,1243200.0],["1977-10-03",0.475,0.4774,0.4734,0.4774,979200.0],["1977-10-04",0.4774,0.4807,0.4774,0.4782,1704000.0],["1977-10-05",0.4774,0.4774,0.471,0.4718,3172800.0],["1977-10-06",0.4718,0.4734,0.4694,0.4718,1060800.0],["1977-10-07",0.4718,0.4734,0.4694,0.4702,1339200.0],["1977-10-10",0.4702,0.4702,0.4669,0.4677,571200.0],["1977-10-11",0.4677,0.4677,0.4629,0.4637,2179200.0],["1977-10-12",0.4629,0.4629,0.4589,0.4629,1248000.0],["1977-10-13",0.4629,0.4637,0.4597,0.4621,1464000.0],["1977-10-14",0.4621,0.4669,0.4613,0.4661,1017600.0],["1977-10-17",0.4661,0.4685,0.4653,0.4685,1204800.0],["1977-10-18",0.4694,0.4726,0.4694,0.4702,1752000.0],["1977-10-19",0.4694,0.4694,0.4556,0.4589,3979200.0],["1977-10-20",0.4589,0.4605,0.454,0.4572,2841600.0],["1977-10-21",0.4572,0.4589,0.4556,0.4589,859200.0],["1977-10-24",0.4589,0.4605,0.4572,0.458,1588800.0],["1977-10-25",0.4564,0.4564,0.4492,0.4524,2937600.0],["1977-10-26",0.4524,0.4653,0.45,0.4653,2198400.0],["1977-10-27",0.4669,0.4734,0.4669,0.4734,2544000.0],["1977-10-28",0.4734,0.479,0.471,0.4766,3600000.0],["1977-10-31",0.4766,0.479,0.4734,0.4742,2721600.0],["1977-11-01",0.471,0.471,0.4677,0.4677,1382400.0],["1977-11-02",0.4677,0.4694,0.4589,0.4589,2496000.0],["1977-11-03",0.458,0.458,0.4492,0.4516,3134400.0],["1977-11-04",0.4516,0.4548,0.45,0.454,2894400.0],["1977-11-07",0.454,0.4637,0.4524,0.4629,1555200.0],["1977-11-08",0.4629,0.4629,0.4556,0.4605,1387200.0],["1977-11-09",0.4605,0.4637,0.458,0.4637,1382400.0],["1977-11-10",0.4669,0.4831,0.4669,0.4782,1800000.0],["1977-11-11",0.4782,0.4823,0.4766,0.4774,1344000.0],["1977-11-14",0.4797,0.4797,0.4732,0.4773,3110400.0],["1977-11-15",0.4773,0.483,0.4765,0.4813,3547200.0],["1977-11-16",0.4813,0.4821,0.4773,0.4789,1060800.0],["1977-11-17",0.4789,0.4797,0.474,0.474,1435200.0],["1977-11-18",0.474,0.4765,0.4708,0.4716,1348800.0],["1977-11-21",0.4716,0.4732,0.47,0.4732,763200.0],["1977-11-22",0.4748,0.4797,0.4748,0.4789,2380800.0],["1977-11-23",0.4789,0.4813,0.4781,0.4805,2078400.0],["1977-11-25",0.4805,0.4821,0.4789,0.4805,820800.0],["1977-11-28",0.4805,0.4813,0.4773,0.4805,1699200.0],["1977-11-29",0.4797,0.4797,0.47,0.4716,1382400.0],["1977-11-30",0.4724,0.4805,0.4724,0.4805,1080000.0],["1977-12-01",0.4813,0.4935,0.4813,0.4878,2683200.0],["1977-12-02",0.4878,0.4903,0.4862,0.487,1713600.0],["1977-12-05",0.487,0.4886,0.4813,0.4813,964800.0],["1977-12-06",0.4789,0.4789,0.4716,0.4724,1468800.0],["1977-12-07",0.4724,0.4756,0.4692,0.474,2376000.0],["1977-12-08",0.474,0.4765,0.4716,0.4716,734400.0],["1977-12-09",0.4716,0.4773,0.4683,0.474,1804800.0],["1977-12-12",0.474,0.4756,0.4724,0.4724,1372800.0],["1977-12-13",0.4724,0.4789,0.4716,0.4765,1104000.0],["1977-12-14",0.4765,0.4821,0.474,0.4805,1459200.0],["1977-12-15",0.4805,0.4854,0.4773,0.4789,1084800.0],["1977-12-16",0.4789,0.4821,0.4773,0.4781,1310400.0],["1977-12-19",0.4781,0.4821,0.4724,0.474,2419200.0],["1977-12-20",0.474,0.4748,0.4716,0.4732,1492800.0],["1977-12-21",0.474,0.4797,0.474,0.4773,1857600.0],["1977-12-22",0.4789,0.4919,0.4789,0.4854,2712000.0],["1977-12-23",0.487,0.4935,0.487,0.4919,1416000.0],["1977-12-27",0.4919,0.4968,0.4894,0.4959,1056000.0],["1977-12-28",0.4959,0.4968,0.4919,0.4968,1300800.0],["1977-12-29",0.4968,0.5,0.4943,0.4984,1051200.0],["1977-12-30",0.4984,0.5008,0.4968,0.4984,1670400.0],["1978-01-03",0.4976,0.4976,0.4854,0.487,1483200.0],["1978-01-04",0.487,0.4903,0.4821,0.4886,2755200.0],["1978-01-05",0.4886,0.4919,0.4748,0.4748,2572800.0],["1978-01-06",0.4748,0.4765,0.4627,0.4667,2539200.0],["1978-01-09",0.4659,0.4659,0.4586,0.461,2328000.0],["1978-01-10",0.461,0.4635,0.4513,0.4513,1934400.0],["1978-01-11",0.4513,0.4562,0.4464,0.4472,2400000.0],["1978-01-12",0.448,0.4562,0.448,0.4529,1684800.0],["1978-01-13",0.4529,0.4586,0.4521,0.4529,1425600.0],["1978-01-16",0.4529,0.4554,0.4505,0.4505,672000.0],["1978-01-17",0.4521,0.4562,0.4521,0.4562,1560000.0],["1978-01-18",0.4578,0.4643,0.4578,0.4643,1497600.0],["1978-01-19",0.4643,0.4651,0.4594,0.4594,1224000.0],["1978-01-20",0.4594,0.4602,0.4537,0.4554,676800.0],["1978-01-23",0.4554,0.4602,0.4545,0.4545,1300800.0],["1978-01-24",0.4545,0.4627,0.4529,0.4594,1171200.0],["1978-01-25",0.4594,0.4602,0.457,0.4594,1531200.0],["1978-01-26",0.4594,0.4594,0.4529,0.4529,1147200.0],["1978-01-27",0.4529,0.4545,0.4513,0.4521,1521600.0],["1978-01-30",0.4521,0.457,0.4521,0.4554,1012800.0],["1978-01-31",0.4554,0.4586,0.4513,0.4529,2160000.0],["1978-02-01",0.4529,0.457,0.4497,0.4562,1238400.0],["1978-02-02",0.4562,0.4594,0.4562,0.457,681600.0],["1978-02-03",0.457,0.4586,0.457,0.4578,518400.0],["1978-02-06",0.4562,0.4562,0.4554,0.4562,446400.0],["1978-02-07",0.4562,0.4578,0.4562,0.4578,580800.0],["1978-02-08",0.4578,0.4635,0.457,0.4618,1051200.0],["1978-02-09",0.4618,0.4618,0.4578,0.4578,388800.0],["1978-02-10",0.4597,0.4597,0.4573,0.4589,552000.0],["1978-02-13",0.4589,0.4589,0.4573,0.4581,355200.0],["1978-02-14",0.4581,0.4581,0.4565,0.4565,912000.0],["1978-02-15",0.4557,0.4557,0.4516,0.4532,1910400.0],["1978-02-16",0.4508,0.4508,0.4442,0.4451,1166400.0],["1978-02-17",0.4451,0.4451,0.4353,0.4361,1233600.0],["1978-02-21",0.4361,0.4369,0.4344,0.4353,945600.0],["1978-02-22",0.4353,0.4369,0.4312,0.4312,1411200.0],["1978-02-23",0.4312,0.4336,0.4279,0.4336,1315200.0],["1978-02-24",0.4353,0.4475,0.4353,0.4451,1886400.0],["1978-02-27",0.4451,0.4483,0.4418,0.4426,1473600.0],["1978-02-28",0.4402,0.4402,0.4369,0.4377,1324800.0],["1978-03-01",0.4377,0.4393,0.4353,0.4369,2376000.0],["1978-03-02",0.4385,0.4418,0.4385,0.441,1430400.0],["1978-03-03",0.441,0.4426,0.4402,0.4426,724800.0],["1978-03-06",0.4426,0.4434,0.441,0.4434,806400.0],["1978-03-07",0.4434,0.4475,0.441,0.4451,1737600.0],["1978-03-08",0.4451,0.4475,0.4434,0.4475,1185600.0],["1978-03-09",0.4475,0.4508,0.4475,0.45,1900800.0],["1978-03-10",0.4508,0.4565,0.4508,0.4557,2457600.0],["1978-03-13",0.4557,0.4622,0.4557,0.4573,1281600.0],["1978-03-14",0.4573,0.4573,0.4524,0.4524,1689600.0],["1978-03-15",0.4524,0.4524,0.4467,0.4491,1670400.0],["1978-03-16",0.4491,0.4524,0.4459,0.4524,758400.0],["1978-03-17",0.4524,0.4573,0.4508,0.4565,1204800.0],["1978-03-20",0.4565,0.4589,0.4524,0.4557,1440000.0],["1978-03-21",0.4549,0.4549,0.4483,0.4491,1204800.0],["1978-03-22",0.4491,0.4491,0.4459,0.4459,1128000.0],["1978-03-23",0.4459,0.4475,0.4442,0.4459,1555200.0],["1978-03-27",0.4451,0.4451,0.4426,0.4434,820800.0],["1978-03-28",0.4434,0.4483,0.4426,0.4483,3000000.0],["1978-03-29",0.4483,0.4516,0.4483,0.4491,969600.0],["1978-03-30",0.4491,0.45,0.4467,0.4475,931200.0],["1978-03-31",0.4459,0.4459,0.4426,0.4442,1982400.0],["1978-04-03",0.4426,0.4426,0.4385,0.4393,1281600.0],["1978-04-04",0.4393,0.4418,0.4385,0.441,1632000.0],["1978-04-05",0.441,0.4442,0.441,0.4442,1171200.0],["1978-04-06",0.4451,0.4491,0.4451,0.4451,1003200.0],["1978-04-07",0.4451,0.4459,0.4418,0.4418,1233600.0],["1978-04-10",0.4418,0.4426,0.4369,0.4377,1968000.0],["1978-04-11",0.4377,0.4377,0.4353,0.4361,1036800.0],["1978-04-12",0.4361,0.4361,0.4295,0.4304,2620800.0],["1978-04-13",0.4304,0.4361,0.4287,0.4361,1761600.0],["1978-04-14",0.4393,0.4467,0.4393,0.4442,2428800.0],["1978-04-17",0.4491,0.4557,0.4491,0.4491,3667200.0],["1978-04-18",0.4491,0.4516,0.4467,0.4475,2044800.0],["1978-04-19",0.4475,0.4516,0.4442,0.4508,2611200.0],["1978-04-20",0.454,0.4589,0.454,0.4565,3921600.0],["1978-04-21",0.4565,0.4597,0.454,0.4565,2102400.0],["1978-04-24",0.4565,0.4606,0.4549,0.4589,3177600.0],["1978-04-25",0.4687,0.4777,0.4687,0.4753,6422400.0],["1978-04-26",0.4753,0.4883,0.4753,0.4859,3787200.0],["1978-04-27",0.4859,0.4867,0.4802,0.4842,3158400.0],["1978-04-28",0.4842,0.4998,0.4834,0.4998,6513600.0],["1978-05-01",0.4998,0.5014,0.4949,0.5014,4694400.0],["1978-05-02",0.4989,0.4989,0.4916,0.4949,3134400.0],["1978-05-03",0.4949,0.4949,0.4883,0.4883,1944000.0],["1978-05-04",0.4867,0.4867,0.4769,0.4834,3931200.0],["1978-05-05",0.4851,0.4908,0.4851,0.4875,3316800.0],["1978-05-08",0.4875,0.4908,0.4875,0.4883,2059200.0],["1978-05-09",0.4883,0.4908,0.4867,0.4875,3580800.0],["1978-05-10",0.4875,0.4916,0.4867,0.49,1440000.0],["1978-05-11",0.49,0.4908,0.4875,0.49,2107200.0],["1978-05-12",0.4924,0.5014,0.4924,0.5014,3715200.0],["1978-05-15",0.5042,0.5132,0.5009,0.5132,3072000.0],["1978-05-16",0.5157,0.5239,0.5157,0.5223,2476800.0],["1978-05-17",0.5223,0.5223,0.5173,0.5181,1819200.0],["1978-05-18",0.5157,0.5157,0.5067,0.5067,1339200.0],["1978-05-19",0.5042,0.5042,0.491,0.4952,1953600.0],["1978-05-22",0.4952,0.5116,0.4927,0.5116,2131200.0],["1978-05-23",0.5116,0.5149,0.5083,0.5091,1660800.0],["1978-05-24",0.5075,0.5075,0.4993,0.5025,2184000.0],["1978-05-25",0.5025,0.5091,0.5017,0.5034,1344000.0],["1978-05-26",0.5025,0.5025,0.4968,0.5017,1420800.0],["1978-05-30",0.5017,0.5075,0.5009,0.5075,1286400.0],["1978-05-31",0.5075,0.5108,0.5042,0.505,1598400.0],["1978-06-01",0.5075,0.5149,0.5075,0.514,2596800.0],["1978-06-02",0.519,0.528,0.519,0.5255,5832000.0],["1978-06-05",0.5255,0.5387,0.5255,0.5387,3004800.0],["1978-06-06",0.5387,0.5461,0.5379,0.5379,4435200.0],["1978-06-07",0.5379,0.5403,0.5354,0.5379,2673600.0],["1978-06-08",0.5379,0.5436,0.537,0.5395,1766400.0],["1978-06-09",0.5395,0.5411,0.5354,0.537,1243200.0],["1978-06-12",0.537,0.5395,0.5354,0.5362,3110400.0],["1978-06-13",0.5362,0.5387,0.5305,0.5387,2332800.0],["1978-06-14",0.5403,0.5477,0.5403,0.5477,8961600.0],["1978-06-15",0.5477,0.5477,0.5403,0.5411,1502400.0],["1978-06-16",0.5411,0.5428,0.5362,0.537,1488000.0],["1978-06-19",0.537,0.5379,0.5354,0.537,859200.0],["1978-06-20",0.537,0.542,0.5321,0.5338,1852800.0],["1978-06-21",0.5337,0.5354,0.5313,0.5313,1454400.0],["1978-06-22",0.5329,0.537,0.5329,0.537,912000.0],["1978-06-23",0.5379,0.542,0.5379,0.5387,825600.0],["1978-06-26",0.537,0.537,0.5338,0.5338,1291200.0],["1978-06-27",0.5321,0.5321,0.528,0.5305,3595200.0],["1978-06-28",0.5305,0.5329,0.5305,0.5329,1224000.0],["1978-06-29",0.5329,0.5354,0.5313,0.5329,2448000.0],["1978-06-30",0.5329,0.537,0.5329,0.5346,3484800.0],["1978-07-03",0.5354,0.5379,0.5354,0.5354,1152000.0],["1978-07-05",0.5354,0.5387,0.5288,0.5296,1396800.0],["1978-07-06",0.5296,0.5305,0.5255,0.5264,1776000.0],["1978-07-07",0.5288,0.5338,0.5288,0.5338,792000.0],["1978-07-10",0.537,0.551,0.537,0.551,2808000.0],["1978-07-11",0.551,0.5518,0.5411,0.5428,2918400.0],["1978-07-12",0.5428,0.5428,0.5354,0.5354,945600.0],["1978-07-13",0.5354,0.537,0.5313,0.5346,571200.0],["1978-07-14",0.5354,0.5436,0.5354,0.5411,3076800.0],["1978-07-17",0.542,0.5477,0.542,0.5444,1483200.0],["1978-07-18",0.5436,0.5436,0.5362,0.5379,465600.0],["1978-07-19",0.5379,0.5461,0.5362,0.5452,1857600.0],["1978-07-20",0.5452,0.5502,0.5428,0.5485,3835200.0],["1978-07-21",0.5469,0.5469,0.5403,0.5444,1358400.0],["1978-07-24",0.5436,0.5436,0.5403,0.5428,3427200.0],["1978-07-25",0.5428,0.5436,0.5379,0.5436,849600.0],["1978-07-26",0.5436,0.5502,0.5411,0.5411,2457600.0],["1978-07-27",0.5411,0.5436,0.5395,0.5428,1310400.0],["1978-07-28",0.5444,0.5526,0.5444,0.5502,2918400.0],["1978-07-31",0.5502,0.5576,0.5494,0.5576,2654400.0],["1978-08-01",0.5576,0.5576,0.5535,0.5567,1795200.0],["1978-08-02",0.5567,0.565,0.5543,0.565,4766400.0],["1978-08-03",0.565,0.5674,0.5559,0.5567,2457600.0],["1978-08-04",0.5567,0.5625,0.5559,0.5584,1675200.0],["1978-08-07",0.5617,0.565,0.5617,0.5625,1022400.0],["1978-08-08",0.5625,0.5641,0.5617,0.5641,662400.0],["1978-08-09",0.5682,0.5814,0.5682,0.5707,5361600.0],["1978-08-10",0.5707,0.5764,0.5691,0.5732,1449600.0],["1978-08-11",0.5732,0.5748,0.5682,0.5723,1699200.0],["1978-08-14",0.5751,0.5751,0.5661,0.5669,1003200.0],["1978-08-15",0.5669,0.5677,0.5636,0.5669,1248000.0],["1978-08-16",0.5685,0.5735,0.5685,0.5718,1176000.0],["1978-08-17",0.5727,0.5801,0.5727,0.5735,2515200.0],["1978-08-18",0.5735,0.5743,0.5669,0.5685,508800.0],["1978-08-21",0.5685,0.5685,0.5562,0.5578,1267200.0],["1978-08-22",0.5578,0.5611,0.5529,0.5611,1704000.0],["1978-08-23",0.5661,0.5702,0.5661,0.5694,3201600.0],["1978-08-24",0.5694,0.571,0.5628,0.5702,1852800.0],["1978-08-25",0.5702,0.5735,0.5694,0.571,1708800.0],["1978-08-28",0.571,0.5727,0.5652,0.5652,384000.0],["1978-08-29",0.5652,0.571,0.5644,0.5661,984000.0],["1978-08-30",0.5661,0.5702,0.5628,0.5661,998400.0],["1978-08-31",0.5661,0.5669,0.5578,0.5578,792000.0],["1978-09-01",0.5586,0.5628,0.5586,0.5611,1392000.0],["1978-09-05",0.5611,0.5628,0.5487,0.5611,1329600.0],["1978-09-06",0.5611,0.5735,0.5611,0.5735,1795200.0],["1978-09-07",0.5718,0.5718,0.5669,0.5669,811200.0],["1978-09-08",0.5694,0.5826,0.5694,0.5826,1334400.0],["1978-09-11",0.5826,0.5875,0.5809,0.5859,926400.0],["1978-09-12",0.5859,0.5859,0.5768,0.5826,1992000.0],["1978-09-13",0.5826,0.5834,0.5735,0.5751,1036800.0],["1978-09-14",0.5751,0.5751,0.5677,0.5677,950400.0],["1978-09-15",0.5644,0.5644,0.5578,0.5611,2433600.0],["1978-09-18",0.5611,0.5644,0.5586,0.5595,2049600.0],["1978-09-19",0.5595,0.5603,0.5529,0.5537,1291200.0],["1978-09-20",0.5537,0.557,0.5479,0.5496,2726400.0],["1978-09-21",0.5496,0.5529,0.5405,0.5454,1363200.0],["1978-09-22",0.5454,0.5479,0.5421,0.5479,710400.0],["1978-09-25",0.5479,0.5479,0.5446,0.5463,268800.0],["1978-09-26",0.5463,0.5512,0.543,0.5463,2126400.0],["1978-09-27",0.5463,0.5496,0.543,0.543,1344000.0],["1978-09-28",0.543,0.5454,0.5405,0.5454,2256000.0],["1978-09-29",0.5454,0.5529,0.543,0.5487,1708800.0],["1978-10-02",0.5487,0.5496,0.5454,0.5496,1406400.0],["1978-10-03",0.5496,0.5537,0.5479,0.5504,2016000.0],["1978-10-04",0.5504,0.557,0.5487,0.5562,969600.0],["1978-10-05",0.5562,0.5611,0.5512,0.5512,2908800.0],["1978-10-06",0.5496,0.5496,0.5413,0.543,2467200.0],["1978-10-09",0.543,0.5463,0.5413,0.5454,969600.0],["1978-10-10",0.5454,0.5454,0.5397,0.5421,1718400.0],["1978-10-11",0.5421,0.5463,0.5405,0.5463,1392000.0],["1978-10-12",0.5446,0.5446,0.5421,0.5421,1694400.0],["1978-10-13",0.5421,0.543,0.5397,0.5397,1353600.0],["1978-10-16",0.538,0.538,0.5298,0.5322,2208000.0],["1978-10-17",0.5314,0.5314,0.5289,0.5306,2582400.0],["1978-10-18",0.5306,0.5314,0.5281,0.5281,2376000.0],["1978-10-19",0.5281,0.5298,0.5182,0.5182,1761600.0],["1978-10-20",0.5166,0.5166,0.5083,0.5108,4934400.0],["1978-10-23",0.5091,0.5091,0.4992,0.5034,2745600.0],["1978-10-24",0.5034,0.5067,0.4968,0.4984,2054400.0],["1978-10-25",0.4984,0.5017,0.4951,0.4968,2088000.0],["1978-10-26",0.4935,0.4935,0.486,0.4869,3523200.0],["1978-10-27",0.4869,0.4902,0.4852,0.4869,2304000.0],["1978-10-30",0.4869,0.4918,0.472,0.491,3998400.0],["1978-10-31",0.491,0.4951,0.4844,0.4852,3187200.0],["1978-11-01",0.4968,0.5133,0.4968,0.5116,3825600.0],["1978-11-02",0.5116,0.5149,0.505,0.505,1497600.0],["1978-11-03",0.505,0.5091,0.5025,0.5067,2414400.0],["1978-11-06",0.5067,0.5083,0.5042,0.5058,652800.0],["1978-11-07",0.5025,0.5025,0.4984,0.5025,1742400.0],["1978-11-08",0.5025,0.5025,0.4951,0.4992,1838400.0],["1978-11-09",0.5009,0.505,0.5009,0.5017,1425600.0],["1978-11-10",0.5017,0.5067,0.5009,0.5034,432000.0],["1978-11-13",0.5037,0.5037,0.4979,0.4979,609600.0],["1978-11-14",0.4979,0.4987,0.4937,0.4954,955200.0],["1978-11-15",0.502,0.5095,0.502,0.5045,1617600.0],["1978-11-16",0.5045,0.5136,0.5037,0.5136,1593600.0],["1978-11-17",0.5153,0.5228,0.5153,0.5161,2918400.0],["1978-11-20",0.5161,0.5211,0.5153,0.5178,1195200.0],["1978-11-21",0.5178,0.5228,0.5178,0.5203,873600.0],["1978-11-22",0.5203,0.5228,0.5195,0.5219,1838400.0],["1978-11-24",0.5219,0.5228,0.5203,0.5211,595200.0],["1978-11-27",0.5211,0.5211,0.5145,0.5178,590400.0],["1978-11-28",0.5178,0.5186,0.5128,0.5145,988800.0],["1978-11-29",0.5112,0.5112,0.5062,0.5095,1598400.0],["1978-11-30",0.5112,0.5136,0.5112,0.5136,854400.0],["1978-12-01",0.5161,0.5178,0.5161,0.5178,729600.0],["1978-12-04",0.5178,0.5195,0.5095,0.5095,1632000.0],["1978-12-05",0.5095,0.5103,0.5062,0.5087,2856000.0],["1978-12-06",0.5087,0.512,0.5078,0.5095,2361600.0],["1978-12-07",0.5095,0.5103,0.5045,0.5045,763200.0],["1978-12-08",0.5037,0.5037,0.5012,0.5012,604800.0],["1978-12-11",0.5012,0.5012,0.4954,0.5012,1598400.0],["1978-12-12",0.5012,0.5012,0.4937,0.4937,1857600.0],["1978-12-13",0.4912,0.4912,0.4863,0.4888,2155200.0],["1978-12-14",0.4879,0.4879,0.4846,0.4863,1454400.0],["1978-12-15",0.4863,0.4888,0.4863,0.4871,542400.0],["1978-12-18",0.4788,0.4788,0.473,0.4738,3201600.0],["1978-12-19",0.4746,0.4796,0.4746,0.478,3033600.0],["1978-12-20",0.478,0.4796,0.4763,0.478,1665600.0],["1978-12-21",0.478,0.4788,0.4755,0.478,2524800.0],["1978-12-22",0.4846,0.4979,0.4846,0.4962,993600.0],["1978-12-26",0.4962,0.5095,0.4929,0.5095,979200.0],["1978-12-27",0.5062,0.5062,0.4979,0.4987,926400.0],["1978-12-28",0.4987,0.4995,0.4946,0.4946,1070400.0],["1978-12-29",0.4946,0.4979,0.4888,0.4896,1478400.0],["1979-01-02",0.4896,0.4929,0.4829,0.4929,1680000.0],["1979-01-03",0.4929,0.4954,0.4921,0.4946,1723200.0],["1979-01-04",0.4946,0.502,0.4946,0.5004,3696000.0],["1979-01-05",0.5004,0.5029,0.4971,0.5004,2697600.0],["1979-01-08",0.5004,0.5012,0.4962,0.5004,1660800.0],["1979-01-09",0.5004,0.5037,0.4979,0.4995,1320000.0],["1979-01-10",0.4995,0.5004,0.4946,0.4954,1089600.0],["1979-01-11",0.4954,0.4979,0.4937,0.4979,1382400.0],["1979-01-12",0.5004,0.5087,0.5004,0.5062,1862400.0],["1979-01-15",0.5062,0.5087,0.5037,0.5062,2121600.0],["1979-01-16",0.5062,0.5078,0.502,0.502,1670400.0],["1979-01-17",0.502,0.5095,0.4987,0.5078,1296000.0],["1979-01-18",0.5078,0.5095,0.5045,0.5045,2265600.0],["1979-01-19",0.5045,0.5128,0.5045,0.5078,2001600.0],["1979-01-22",0.5078,0.5095,0.5045,0.507,1099200.0],["1979-01-23",0.507,0.5078,0.5045,0.5062,3936000.0],["1979-01-24",0.5062,0.5087,0.5045,0.5045,768000.0],["1979-01-25",0.5045,0.5078,0.5029,0.5078,1113600.0],["1979-01-26",0.5103,0.5136,0.5103,0.5128,2227200.0],["1979-01-29",0.5128,0.5128,0.5103,0.5103,888000.0],["1979-01-30",0.5095,0.5095,0.5078,0.5087,753600.0],["1979-01-31",0.5087,0.5095,0.5029,0.5037,1324800.0],["1979-02-01",0.5004,0.5004,0.4962,0.4979,1872000.0],["1979-02-02",0.4979,0.4987,0.4912,0.4912,2246400.0],["1979-02-05",0.4912,0.4929,0.4888,0.4904,916800.0],["1979-02-06",0.4904,0.4904,0.4879,0.4888,2529600.0],["1979-02-07",0.4863,0.4863,0.4796,0.4821,3057600.0],["1979-02-08",0.4805,0.4805,0.4738,0.4755,2947200.0],["1979-02-09",0.4755,0.4763,0.4713,0.4713,2092800.0],["1979-02-12",0.4713,0.4713,0.4655,0.4713,1123200.0],["1979-02-13",0.4713,0.4771,0.4705,0.4771,3254400.0],["1979-02-14",0.4771,0.478,0.473,0.4746,2500800.0],["1979-02-15",0.4746,0.4746,0.4713,0.4746,1492800.0],["1979-02-16",0.4746,0.4746,0.4705,0.4713,849600.0],["1979-02-20",0.4747,0.4772,0.4713,0.4772,1089600.0],["1979-02-21",0.4772,0.478,0.473,0.473,1003200.0],["1979-02-22",0.4705,0.4705,0.4513,0.4538,5515200.0],["1979-02-23",0.4538,0.458,0.4538,0.4546,4972800.0],["1979-02-26",0.4555,0.4605,0.4555,0.4588,1881600.0],["1979-02-27",0.458,0.458,0.4513,0.4546,4017600.0],["1979-02-28",0.4546,0.4563,0.4529,0.4563,2073600.0],["1979-03-01",0.4563,0.4571,0.4546,0.4546,2068800.0],["1979-03-02",0.4546,0.458,0.4504,0.4504,2044800.0],["1979-03-05",0.4504,0.4563,0.4504,0.4546,3091200.0],["1979-03-06",0.4546,0.4555,0.4504,0.4529,3825600.0],["1979-03-07",0.4538,0.4563,0.4538,0.4563,1440000.0],["1979-03-08",0.4563,0.4613,0.4529,0.4605,2304000.0],["1979-03-09",0.463,0.4713,0.463,0.4655,3408000.0],["1979-03-12",0.4655,0.478,0.4646,0.478,1718400.0],["1979-03-13",0.478,0.4814,0.473,0.4797,2208000.0],["1979-03-14",0.4797,0.4814,0.4755,0.4763,1564800.0],["1979-03-15",0.4763,0.4763,0.4663,0.4672,2112000.0],["1979-03-16",0.468,0.4705,0.468,0.4697,1876800.0],["1979-03-19",0.4697,0.4713,0.468,0.4705,2827200.0],["1979-03-20",0.4697,0.4697,0.463,0.4646,2750400.0],["1979-03-21",0.4646,0.4646,0.458,0.463,1900800.0],["1979-03-22",0.463,0.468,0.463,0.4638,2740800.0],["1979-03-23",0.4638,0.4672,0.4613,0.4613,3177600.0],["1979-03-26",0.4596,0.4596,0.4555,0.4563,2385600.0],["1979-03-27",0.4563,0.463,0.4555,0.463,3312000.0],["1979-03-28",0.463,0.4655,0.4596,0.4596,2659200.0],["1979-03-29",0.4613,0.4646,0.4613,0.4646,1406400.0],["1979-03-30",0.4638,0.4638,0.4571,0.4588,2558400.0],["1979-04-02",0.4588,0.4605,0.4546,0.4555,1526400.0],["1979-04-03",0.4571,0.4663,0.4571,0.4655,2913600.0],["1979-04-04",0.468,0.4747,0.468,0.468,2366400.0],["1979-04-05",0.468,0.4705,0.4672,0.468,2390400.0],["1979-04-06",0.4688,0.4713,0.4688,0.4705,1262400.0],["1979-04-09",0.4705,0.4705,0.4646,0.4646,4233600.0],["1979-04-10",0.4646,0.4655,0.4621,0.4655,2788800.0],["1979-04-11",0.4655,0.4655,0.4621,0.4646,1632000.0],["1979-04-12",0.463,0.463,0.458,0.4596,1953600.0],["1979-04-16",0.4596,0.4613,0.4555,0.4571,3662400.0],["1979-04-17",0.4571,0.4596,0.4555,0.4596,2347200.0],["1979-04-18",0.4605,0.4705,0.4605,0.4672,2164800.0],["1979-04-19",0.4672,0.4697,0.4655,0.4663,2121600.0],["1979-04-20",0.4663,0.4697,0.4646,0.4688,2328000.0],["1979-04-23",0.4688,0.473,0.4672,0.4713,1089600.0],["1979-04-24",0.4713,0.4763,0.4663,0.468,5217600.0],["1979-04-25",0.468,0.4705,0.468,0.468,2040000.0],["1979-04-26",0.468,0.4705,0.468,0.4697,1848000.0],["1979-04-27",0.468,0.468,0.4646,0.4663,1137600.0],["1979-04-30",0.4663,0.4672,0.4638,0.4655,1281600.0],["1979-05-01",0.4655,0.4672,0.4638,0.4646,3672000.0],["1979-05-02",0.4646,0.4646,0.463,0.4646,3628800.0],["1979-05-03",0.4646,0.4655,0.4613,0.463,3369600.0],["1979-05-04",0.463,0.4646,0.4613,0.4613,1560000.0],["1979-05-07",0.4613,0.4613,0.4563,0.4563,1958400.0],["1979-05-08",0.4563,0.463,0.4555,0.4605,2414400.0],["1979-05-09",0.4605,0.4663,0.4605,0.4638,2577600.0],["1979-05-10",0.463,0.463,0.4613,0.4621,1444800.0],["1979-05-11",0.4621,0.4655,0.4613,0.4655,864000.0],["1979-05-14",0.4655,0.4672,0.4655,0.4663,441600.0],["1979-05-15",0.4663,0.4705,0.4655,0.4688,1084800.0],["1979-05-16",0.4688,0.4738,0.4663,0.4713,1185600.0],["1979-05-17",0.4713,0.4738,0.4697,0.4697,2198400.0],["1979-05-18",0.4697,0.4713,0.4688,0.4688,1257600.0],["1979-05-21",0.4705,0.4705,0.4688,0.4697,2860800.0],["1979-05-22",0.4705,0.4739,0.4705,0.4722,2985600.0],["1979-05-23",0.4722,0.4739,0.4705,0.4705,2236800.0],["1979-05-24",0.4705,0.473,0.4705,0.473,3331200.0],["1979-05-25",0.473,0.4739,0.4722,0.473,1315200.0],["1979-05-29",0.473,0.473,0.4705,0.4713,1382400.0],["1979-05-30",0.4713,0.4713,0.4688,0.4697,2976000.0],["1979-05-31",0.4697,0.4697,0.4663,0.4688,3033600.0],["1979-06-01",0.468,0.468,0.4655,0.4663,1704000.0],["1979-06-04",0.4655,0.4655,0.4612,0.4612,744000.0],["1979-06-05",0.4612,0.4663,0.4612,0.4663,2395200.0],["1979-06-06",0.468,0.473,0.468,0.4713,2265600.0],["1979-06-07",0.473,0.4764,0.473,0.4756,3244800.0],["1979-06-08",0.4756,0.4764,0.4722,0.473,811200.0],["1979-06-11",0.473,0.4747,0.4722,0.4722,1233600.0],["1979-06-12",0.473,0.489,0.473,0.4848,3096000.0],["1979-06-13",0.4848,0.4915,0.484,0.4899,3244800.0],["1979-06-14",0.4899,0.4899,0.4814,0.4899,4228800.0],["1979-06-15",0.489,0.489,0.4857,0.4865,1512000.0],["1979-06-18",0.4865,0.4865,0.4823,0.4831,2140800.0],["1979-06-19",0.4831,0.489,0.4831,0.4857,1934400.0],["1979-06-20",0.4857,0.4882,0.4857,0.4873,1084800.0],["1979-06-21",0.4882,0.4924,0.4882,0.4924,1603200.0],["1979-06-22",0.4924,0.4941,0.4907,0.4924,1089600.0],["1979-06-25",0.489,0.489,0.4865,0.4873,1665600.0],["1979-06-26",0.4873,0.4915,0.4857,0.4865,3110400.0],["1979-06-27",0.4865,0.4899,0.4865,0.489,979200.0],["1979-06-28",0.489,0.489,0.4831,0.4848,3643200.0],["1979-06-29",0.4848,0.4857,0.4831,0.4831,600000.0],["1979-07-02",0.4831,0.4848,0.4798,0.4798,1857600.0],["1979-07-03",0.4798,0.4806,0.4781,0.4789,1276800.0],["1979-07-05",0.4781,0.4781,0.4756,0.4764,1526400.0],["1979-07-06",0.4764,0.4789,0.4747,0.4781,1756800.0],["1979-07-09",0.4798,0.4831,0.4798,0.4814,2001600.0],["1979-07-10",0.4814,0.4865,0.4806,0.4848,2064000.0],["1979-07-11",0.4857,0.4915,0.4857,0.489,1910400.0],["1979-07-12",0.489,0.4915,0.4806,0.4873,1185600.0],["1979-07-13",0.4873,0.489,0.484,0.4848,3321600.0],["1979-07-16",0.4848,0.4848,0.4789,0.4789,1185600.0],["1979-07-17",0.4789,0.484,0.4772,0.4798,2385600.0],["1979-07-18",0.4798,0.4814,0.4764,0.4814,1843200.0],["1979-07-19",0.4814,0.484,0.4756,0.4764,2083200.0],["1979-07-20",0.4764,0.4781,0.4747,0.4756,1780800.0],["1979-07-23",0.4756,0.4781,0.4747,0.4781,2606400.0],["1979-07-24",0.4798,0.4831,0.4798,0.4798,1084800.0],["1979-07-25",0.4831,0.4915,0.4831,0.4915,3259200.0],["1979-07-26",0.4915,0.4915,0.4848,0.4857,3192000.0],["1979-07-27",0.4857,0.4857,0.4781,0.4814,3888000.0],["1979-07-30",0.4814,0.484,0.4764,0.4831,2817600.0],["1979-07-31",0.4865,0.4907,0.4865,0.4882,1296000.0],["1979-08-01",0.4882,0.4915,0.4848,0.4915,1627200.0],["1979-08-02",0.4915,0.4949,0.4882,0.4907,1848000.0],["1979-08-03",0.4899,0.4899,0.4865,0.4882,964800.0],["1979-08-06",0.4882,0.4882,0.4848,0.4882,1660800.0],["1979-08-07",0.4882,0.4924,0.4865,0.489,3168000.0],["1979-08-08",0.4915,0.4966,0.4915,0.4941,5174400.0],["1979-08-09",0.4941,0.5016,0.4941,0.5008,2395200.0],["1979-08-10",0.5008,0.5168,0.4991,0.5168,3513600.0],["1979-08-13",0.5202,0.5235,0.5202,0.5218,3014400.0],["1979-08-14",0.5218,0.5227,0.5185,0.521,825600.0],["1979-08-15",0.5202,0.5202,0.516,0.5202,1555200.0],["1979-08-16",0.5202,0.5235,0.5117,0.5126,1948800.0],["1979-08-17",0.5126,0.5168,0.5117,0.5126,1286400.0],["1979-08-20",0.516,0.5211,0.5092,0.5177,3004800.0],["1979-08-21",0.5177,0.5202,0.5134,0.5168,1017600.0],["1979-08-22",0.5168,0.5177,0.5117,0.5151,2136000.0],["1979-08-23",0.516,0.5245,0.516,0.5219,1958400.0],["1979-08-24",0.5219,0.5219,0.5202,0.5219,2145600.0],["1979-08-27",0.5219,0.5245,0.5211,0.5219,3336000.0],["1979-08-28",0.5219,0.5245,0.5219,0.5228,1502400.0],["1979-08-29",0.5228,0.5245,0.5202,0.5236,1627200.0],["1979-08-30",0.5236,0.5278,0.5236,0.5253,1545600.0],["1979-08-31",0.5253,0.527,0.5211,0.5228,1603200.0],["1979-09-04",0.5219,0.5219,0.5084,0.5092,1190400.0],["1979-09-05",0.5084,0.5084,0.4999,0.5041,1780800.0],["1979-09-06",0.5041,0.5058,0.5016,0.5016,1003200.0],["1979-09-07",0.5016,0.5067,0.499,0.5067,892800.0],["1979-09-10",0.5067,0.5109,0.5058,0.51,1795200.0],["1979-09-11",0.51,0.5134,0.5033,0.505,3748800.0],["1979-09-12",0.505,0.5075,0.5016,0.5024,1084800.0],["1979-09-13",0.5024,0.5024,0.4973,0.4973,1747200.0],["1979-09-14",0.4973,0.505,0.4956,0.5024,1603200.0],["1979-09-17",0.5024,0.5067,0.5024,0.5024,796800.0],["1979-09-18",0.5016,0.5016,0.4973,0.5016,888000.0],["1979-09-19",0.5016,0.5024,0.4999,0.5016,1656000.0],["1979-09-20",0.5016,0.51,0.4999,0.51,1329600.0],["1979-09-21",0.51,0.5143,0.5075,0.5084,3758400.0],["1979-09-24",0.5084,0.51,0.5016,0.5016,2116800.0],["1979-09-25",0.5016,0.5084,0.4982,0.5084,1075200.0],["1979-09-26",0.5084,0.5117,0.505,0.5084,955200.0],["1979-09-27",0.5084,0.5092,0.5024,0.5084,2126400.0],["1979-09-28",0.5084,0.5084,0.5016,0.5024,878400.0],["1979-10-01",0.499,0.499,0.4956,0.499,1320000.0],["1979-10-02",0.499,0.5058,0.4965,0.4999,1800000.0],["1979-10-03",0.4999,0.4999,0.4956,0.4956,1516800.0],["1979-10-04",0.4956,0.4982,0.4948,0.4965,1632000.0],["1979-10-05",0.4973,0.5024,0.4973,0.5007,2227200.0],["1979-10-08",0.5007,0.5016,0.4914,0.4914,1147200.0],["1979-10-09",0.4897,0.4897,0.4745,0.477,3571200.0],["1979-10-10",0.477,0.4829,0.4736,0.4812,3931200.0],["1979-10-11",0.4812,0.4838,0.4694,0.4694,6859200.0],["1979-10-12",0.4694,0.4728,0.4677,0.4694,1790400.0],["1979-10-15",0.4694,0.4702,0.4643,0.4668,2793600.0],["1979-10-16",0.4668,0.4685,0.4541,0.4567,7420800.0],["1979-10-17",0.4567,0.4609,0.4567,0.4592,1665600.0],["1979-10-18",0.4592,0.4643,0.4575,0.4601,1560000.0],["1979-10-19",0.4575,0.4575,0.4482,0.449,4353600.0],["1979-10-22",0.449,0.4499,0.4414,0.4474,6254400.0],["1979-10-23",0.4474,0.4474,0.4389,0.4389,3014400.0],["1979-10-24",0.4406,0.444,0.4406,0.4406,3590400.0],["1979-10-25",0.4414,0.4474,0.4414,0.4431,1516800.0],["1979-10-26",0.444,0.4482,0.444,0.4474,1041600.0],["1979-10-29",0.4474,0.4499,0.4448,0.4499,2092800.0],["1979-10-30",0.4499,0.4643,0.4482,0.4643,1584000.0],["1979-10-31",0.4643,0.466,0.4609,0.4618,2112000.0],["1979-11-01",0.4618,0.466,0.4584,0.466,1689600.0],["1979-11-02",0.466,0.4694,0.4643,0.466,2841600.0],["1979-11-05",0.466,0.466,0.4626,0.4626,1008000.0],["1979-11-06",0.4626,0.4651,0.4626,0.4634,2116800.0],["1979-11-07",0.4626,0.4626,0.4592,0.4609,3139200.0],["1979-11-08",0.4609,0.4634,0.4601,0.4609,1440000.0],["1979-11-09",0.4626,0.4694,0.4626,0.4677,1963200.0],["1979-11-12",0.4677,0.4736,0.466,0.4736,1737600.0],["1979-11-13",0.4736,0.477,0.4685,0.4694,1881600.0],["1979-11-14",0.4694,0.4711,0.4668,0.4702,811200.0],["1979-11-15",0.4728,0.477,0.4728,0.4745,2544000.0],["1979-11-16",0.4779,0.4779,0.4745,0.477,3004800.0],["1979-11-19",0.477,0.4856,0.4753,0.4779,3465600.0],["1979-11-20",0.4779,0.4813,0.4762,0.477,2155200.0],["1979-11-21",0.477,0.477,0.4676,0.4711,2563200.0],["1979-11-23",0.471,0.4796,0.4685,0.4779,1728000.0],["1979-11-26",0.4813,0.489,0.4813,0.4873,3753600.0],["1979-11-27",0.489,0.4941,0.489,0.4907,4521600.0],["1979-11-28",0.4907,0.4984,0.4881,0.4967,2241600.0],["1979-11-29",0.4984,0.5095,0.4984,0.5052,5054400.0],["1979-11-30",0.5052,0.5112,0.5018,0.5103,7492800.0],["1979-12-03",0.5103,0.5188,0.5086,0.5129,2966400.0],["1979-12-04",0.5188,0.5231,0.5188,0.5188,3902400.0],["1979-12-05",0.5223,0.5274,0.5223,0.524,2664000.0],["1979-12-06",0.524,0.5274,0.5231,0.5274,4483200.0],["1979-12-07",0.5274,0.5342,0.524,0.5257,2961600.0],["1979-12-10",0.5257,0.5257,0.5171,0.5231,2544000.0],["1979-12-11",0.5231,0.5248,0.5146,0.5146,5217600.0],["1979-12-12",0.5171,0.5223,0.5171,0.5205,2544000.0],["1979-12-13",0.5205,0.5214,0.5188,0.5214,1555200.0],["1979-12-14",0.5214,0.5299,0.5205,0.5299,2256000.0],["1979-12-17",0.5299,0.5342,0.5291,0.5308,2001600.0],["1979-12-18",0.5299,0.5299,0.5205,0.5223,2457600.0],["1979-12-19",0.5223,0.5376,0.5188,0.5359,4113600.0],["1979-12-20",0.5359,0.5479,0.5359,0.5461,3412800.0],["1979-12-21",0.5461,0.5487,0.5427,0.5461,2289600.0],["1979-12-24",0.5427,0.5427,0.5368,0.5393,748800.0],["1979-12-26",0.5393,0.541,0.5376,0.5402,350400.0],["1979-12-27",0.5402,0.541,0.5368,0.541,1108800.0],["1979-12-28",0.541,0.5453,0.5393,0.5444,1420800.0],["1979-12-31",0.5402,0.541,0.5402,0.541,715200.0],["1980-01-02",0.5393,0.5393,0.5231,0.524,2112000.0],["1980-01-03",0.524,0.5274,0.518,0.5248,4248000.0],["1980-01-04",0.5248,0.5325,0.524,0.5325,1742400.0],["1980-01-07",0.5325,0.5359,0.5274,0.5316,1920000.0],["1980-01-08",0.5325,0.553,0.5325,0.553,5020800.0],["1980-01-09",0.553,0.5572,0.5427,0.5444,4790400.0],["1980-01-10",0.5444,0.5504,0.5427,0.5436,3662400.0],["1980-01-11",0.5436,0.5461,0.5385,0.5402,2212800.0],["1980-01-14",0.5402,0.5427,0.5333,0.5333,1723200.0],["1980-01-15",0.5333,0.5368,0.5308,0.5342,1800000.0],["1980-01-16",0.5342,0.5402,0.5308,0.5308,2241600.0],["1980-01-17",0.5308,0.5325,0.524,0.524,3072000.0],["1980-01-18",0.524,0.5291,0.5205,0.5205,3561600.0],["1980-01-21",0.5205,0.5291,0.5197,0.5274,2011200.0],["1980-01-22",0.5274,0.5316,0.524,0.524,2851200.0],["1980-01-23",0.524,0.5291,0.5214,0.5274,3403200.0],["1980-01-24",0.5274,0.5325,0.5223,0.524,2956800.0],["1980-01-25",0.5205,0.5205,0.512,0.5188,3057600.0],["1980-01-28",0.5205,0.5257,0.5205,0.5257,2275200.0],["1980-01-29",0.5257,0.5265,0.5171,0.5188,1804800.0],["1980-01-30",0.5188,0.5188,0.5137,0.5146,3849600.0],["1980-01-31",0.5146,0.5214,0.5146,0.5146,3758400.0],["1980-02-01",0.512,0.512,0.5086,0.512,3777600.0],["1980-02-04",0.512,0.5171,0.5112,0.5146,2265600.0],["1980-02-05",0.5146,0.5171,0.512,0.5171,2457600.0],["1980-02-06",0.5171,0.5205,0.5129,0.5154,2059200.0],["1980-02-07",0.5154,0.5205,0.5129,0.5137,3139200.0],["1980-02-08",0.5137,0.5154,0.5095,0.5146,2683200.0],["1980-02-11",0.5146,0.5154,0.5095,0.5112,3998400.0],["1980-02-12",0.5069,0.5069,0.5009,0.5035,2846400.0],["1980-02-13",0.5052,0.5103,0.5052,0.5069,4075200.0],["1980-02-14",0.5069,0.5103,0.5018,0.5026,2760000.0],["1980-02-15",0.5043,0.5043,0.4966,0.4983,2793600.0],["1980-02-19",0.4975,0.4975,0.4949,0.4975,1324800.0],["1980-02-20",0.4975,0.5,0.494,0.4966,1790400.0],["1980-02-21",0.4949,0.4949,0.4811,0.4837,2942400.0],["1980-02-22",0.4837,0.4854,0.482,0.4846,4488000.0],["1980-02-25",0.4846,0.4854,0.4811,0.4811,6244800.0],["1980-02-26",0.4811,0.4829,0.4777,0.4794,4353600.0],["1980-02-27",0.4794,0.4811,0.4786,0.4794,2208000.0],["1980-02-28",0.4794,0.4794,0.476,0.476,3595200.0],["1980-02-29",0.476,0.4786,0.4708,0.4717,4747200.0],["1980-03-03",0.4717,0.476,0.4717,0.4717,2284800.0],["1980-03-04",0.4717,0.4743,0.4708,0.4743,4588800.0],["1980-03-05",0.4734,0.4734,0.464,0.4657,2280000.0],["1980-03-06",0.4657,0.4691,0.4631,0.4665,2323200.0],["1980-03-07",0.4674,0.4751,0.4674,0.4691,3278400.0],["1980-03-10",0.4691,0.4743,0.4683,0.4691,3033600.0],["1980-03-11",0.4726,0.4794,0.4726,0.4794,2222400.0],["1980-03-12",0.4794,0.4794,0.4674,0.47,3513600.0],["1980-03-13",0.47,0.47,0.4588,0.4588,2553600.0],["1980-03-14",0.4588,0.4622,0.4554,0.4597,2448000.0],["1980-03-17",0.4597,0.4605,0.4537,0.4571,1915200.0],["1980-03-18",0.4571,0.4674,0.4571,0.4648,2481600.0],["1980-03-19",0.4657,0.47,0.4657,0.4683,1824000.0],["1980-03-20",0.4691,0.4717,0.4691,0.4708,1516800.0],["1980-03-21",0.4708,0.4726,0.4683,0.47,1742400.0],["1980-03-24",0.47,0.47,0.4597,0.4597,2990400.0],["1980-03-25",0.4597,0.4597,0.4554,0.4588,2414400.0],["1980-03-26",0.4605,0.4674,0.4605,0.464,3100800.0],["1980-03-27",0.464,0.4665,0.4579,0.4657,1737600.0],["1980-03-28",0.47,0.4751,0.47,0.4743,6216000.0],["1980-03-31",0.4743,0.4889,0.4743,0.488,5251200.0],["1980-04-01",0.488,0.4915,0.4872,0.4906,2313600.0],["1980-04-02",0.494,0.494,0.4889,0.4889,4660800.0],["1980-04-03",0.4923,0.4966,0.4923,0.4949,4108800.0],["1980-04-07",0.4949,0.4949,0.4846,0.4846,3206400.0],["1980-04-08",0.4846,0.4906,0.482,0.4889,2884800.0],["1980-04-09",0.4889,0.4915,0.4872,0.4915,1233600.0],["1980-04-10",0.4915,0.4932,0.4915,0.4915,1368000.0],["1980-04-11",0.4915,0.4915,0.4872,0.488,3571200.0],["1980-04-14",0.4863,0.4863,0.4811,0.482,1329600.0],["1980-04-15",0.482,0.4897,0.482,0.4897,2678400.0],["1980-04-16",0.4906,0.4966,0.4906,0.4923,3336000.0],["1980-04-17",0.4923,0.494,0.4889,0.4915,2438400.0],["1980-04-18",0.4915,0.4932,0.4889,0.4906,1281600.0],["1980-04-21",0.4906,0.4915,0.4889,0.4897,1185600.0],["1980-04-22",0.494,0.5,0.494,0.4966,3600000.0],["1980-04-23",0.4966,0.4975,0.494,0.4949,1670400.0],["1980-04-24",0.4949,0.5104,0.4932,0.5086,2620800.0],["1980-04-25",0.5086,0.5189,0.5009,0.5172,2856000.0],["1980-04-28",0.5189,0.5258,0.5189,0.5189,2740800.0],["1980-04-29",0.5189,0.5224,0.5164,0.5215,1315200.0],["1980-04-30",0.5215,0.5215,0.5155,0.5215,2476800.0],["1980-05-01",0.5215,0.5241,0.5164,0.5198,3153600.0],["1980-05-02",0.5198,0.5215,0.5164,0.5207,2433600.0],["1980-05-05",0.5207,0.5224,0.5172,0.5224,2404800.0],["1980-05-06",0.5224,0.5301,0.5215,0.5275,5068800.0],["1980-05-07",0.5275,0.5301,0.5224,0.5258,3499200.0],["1980-05-08",0.5258,0.5327,0.525,0.5284,2712000.0],["1980-05-09",0.5284,0.5301,0.5275,0.5284,600000.0],["1980-05-12",0.5284,0.5327,0.5267,0.531,1766400.0],["1980-05-13",0.531,0.531,0.5275,0.531,1473600.0],["1980-05-14",0.5318,0.5361,0.5318,0.5353,2251200.0],["1980-05-15",0.5353,0.5473,0.5336,0.5456,4824000.0],["1980-05-16",0.5456,0.5456,0.543,0.5447,2352000.0],["1980-05-19",0.5487,0.5496,0.5418,0.5418,1929600.0],["1980-05-20",0.5418,0.5461,0.5418,0.5444,2030400.0],["1980-05-21",0.5452,0.5478,0.5452,0.5478,3888000.0],["1980-05-22",0.5496,0.5539,0.5496,0.553,3177600.0],["1980-05-23",0.5539,0.5669,0.5539,0.5651,6700800.0],["1980-05-27",0.5651,0.5651,0.5556,0.5591,3652800.0],["1980-05-28",0.5591,0.56,0.5548,0.5582,2107200.0],["1980-05-29",0.5582,0.56,0.5504,0.5548,835200.0],["1980-05-30",0.5539,0.5539,0.5487,0.5539,1665600.0],["1980-06-02",0.553,0.553,0.5487,0.5487,1564800.0],["1980-06-03",0.5478,0.5478,0.5435,0.5461,3316800.0],["1980-06-04",0.5461,0.5504,0.5418,0.5478,1718400.0],["1980-06-05",0.5522,0.5556,0.5522,0.553,2126400.0],["1980-06-06",0.553,0.5608,0.5522,0.56,3403200.0],["1980-06-09",0.56,0.5695,0.5582,0.5651,3398400.0],["1980-06-10",0.566,0.5695,0.566,0.5677,3374400.0],["1980-06-11",0.5677,0.5712,0.5651,0.566,3388800.0],["1980-06-12",0.566,0.5677,0.5626,0.566,3038400.0],["1980-06-13",0.566,0.566,0.5574,0.5608,2457600.0],["1980-06-16",0.5608,0.5626,0.5582,0.5626,1526400.0],["1980-06-17",0.5626,0.5677,0.5608,0.566,1708800.0],["1980-06-18",0.5643,0.5643,0.5574,0.5643,1521600.0],["1980-06-19",0.5634,0.5634,0.5539,0.5539,1320000.0],["1980-06-20",0.553,0.553,0.547,0.5522,1843200.0],["1980-06-23",0.5522,0.5565,0.5504,0.5539,1857600.0],["1980-06-24",0.5522,0.5522,0.547,0.5496,1353600.0],["1980-06-25",0.5496,0.5565,0.547,0.553,1032000.0],["1980-06-26",0.553,0.5565,0.5496,0.5513,2515200.0],["1980-06-27",0.5513,0.5539,0.5487,0.5504,1190400.0],["1980-06-30",0.5504,0.553,0.5435,0.5435,1742400.0],["1980-07-01",0.5435,0.5452,0.5409,0.5452,1713600.0],["1980-07-02",0.5452,0.547,0.5435,0.5444,1656000.0],["1980-07-03",0.5444,0.5478,0.5444,0.5478,3753600.0],["1980-07-07",0.5539,0.56,0.5539,0.5591,1598400.0],["1980-07-08",0.5608,0.5643,0.5608,0.5617,2515200.0],["1980-07-09",0.5617,0.5626,0.5556,0.5591,2184000.0],["1980-07-10",0.5591,0.5591,0.5496,0.5504,1584000.0],["1980-07-11",0.5504,0.5504,0.547,0.5504,2467200.0],["1980-07-14",0.5504,0.5548,0.5504,0.553,1924800.0],["1980-07-15",0.5548,0.5591,0.5548,0.5548,2328000.0],["1980-07-16",0.5548,0.5556,0.5513,0.5513,2241600.0],["1980-07-17",0.5513,0.5548,0.5487,0.5496,1473600.0],["1980-07-18",0.5496,0.5504,0.5461,0.5496,5726400.0],["1980-07-21",0.5496,0.5522,0.5487,0.5522,2001600.0],["1980-07-22",0.5522,0.5591,0.5504,0.5556,2817600.0],["1980-07-23",0.5556,0.5608,0.5548,0.5591,2097600.0],["1980-07-24",0.5591,0.5591,0.5513,0.5539,5203200.0],["1980-07-25",0.5522,0.5522,0.5478,0.5496,1224000.0],["1980-07-28",0.5496,0.5565,0.5496,0.5548,1564800.0],["1980-07-29",0.5548,0.5574,0.553,0.5574,2467200.0],["1980-07-30",0.5591,0.5634,0.5591,0.5626,4156800.0],["1980-07-31",0.5617,0.5617,0.547,0.5608,3979200.0],["1980-08-01",0.5608,0.5626,0.5556,0.56,1776000.0],["1980-08-04",0.56,0.5617,0.5574,0.5608,1305600.0],["1980-08-05",0.5608,0.5669,0.5591,0.5634,1584000.0],["1980-08-06",0.5651,0.5764,0.5651,0.5764,2640000.0],["1980-08-07",0.5781,0.5842,0.5781,0.5842,4958400.0],["1980-08-08",0.5885,0.5937,0.5885,0.5911,5332800.0],["1980-08-11",0.5911,0.592,0.5859,0.5877,2328000.0],["1980-08-12",0.5877,0.592,0.5816,0.5816,2966400.0],["1980-08-13",0.5816,0.5842,0.5781,0.5781,2198400.0],["1980-08-14",0.5781,0.5781,0.5729,0.5747,2155200.0],["1980-08-15",0.5747,0.5764,0.5712,0.5729,2793600.0],["1980-08-18",0.5708,0.5708,0.5586,0.5595,2390400.0],["1980-08-19",0.5595,0.5613,0.5534,0.5534,2116800.0],["1980-08-20",0.5534,0.5613,0.5534,0.5604,3110400.0],["1980-08-21",0.5613,0.5674,0.5613,0.5647,1420800.0],["1980-08-22",0.5647,0.5769,0.5647,0.5708,3532800.0],["1980-08-25",0.5708,0.5778,0.5674,0.5717,2544000.0],["1980-08-26",0.5717,0.5717,0.5604,0.563,1262400.0],["1980-08-27",0.5586,0.5586,0.5508,0.5508,2659200.0],["1980-08-28",0.5508,0.5569,0.5508,0.5525,1627200.0],["1980-08-29",0.5525,0.5569,0.5517,0.5534,1334400.0],["1980-09-02",0.5534,0.5578,0.5517,0.5569,1612800.0],["1980-09-03",0.5569,0.563,0.556,0.5578,2025600.0],["1980-09-04",0.5578,0.5595,0.5447,0.5499,5260800.0],["1980-09-05",0.5499,0.5517,0.5438,0.5447,3321600.0],["1980-09-08",0.5447,0.5456,0.5386,0.5386,2942400.0],["1980-09-09",0.5386,0.5421,0.5334,0.5421,4636800.0],["1980-09-10",0.543,0.5499,0.543,0.5456,2160000.0],["1980-09-11",0.5464,0.5508,0.5464,0.5499,2304000.0],["1980-09-12",0.5499,0.5525,0.5482,0.5508,2764800.0],["1980-09-15",0.5508,0.5534,0.5482,0.5534,1300800.0],["1980-09-16",0.5534,0.5552,0.5508,0.5525,6340800.0],["1980-09-17",0.5525,0.5639,0.5525,0.563,3782400.0],["1980-09-18",0.563,0.5682,0.5552,0.5595,6748800.0],["1980-09-19",0.5595,0.563,0.5508,0.5595,6763200.0],["1980-09-22",0.5595,0.5787,0.5578,0.5761,5097600.0],["1980-09-23",0.5761,0.5883,0.5735,0.5857,5284800.0],["1980-09-24",0.5813,0.5813,0.5761,0.5813,1632000.0],["1980-09-25",0.5813,0.5822,0.5761,0.5769,2174400.0],["1980-09-26",0.5752,0.5752,0.5682,0.5691,1848000.0],["1980-09-29",0.563,0.563,0.5586,0.5586,2452800.0],["1980-09-30",0.5586,0.5647,0.5586,0.5647,3321600.0],["1980-10-01",0.5647,0.5717,0.5621,0.5674,2414400.0],["1980-10-02",0.5674,0.5708,0.5639,0.5656,2476800.0],["1980-10-03",0.5656,0.5743,0.5647,0.5726,2409600.0],["1980-10-06",0.5787,0.5839,0.5787,0.5822,2251200.0],["1980-10-07",0.5822,0.5865,0.5822,0.583,3830400.0],["1980-10-08",0.583,0.5926,0.5813,0.5874,4041600.0],["1980-10-09",0.5839,0.5839,0.5787,0.5787,1526400.0],["1980-10-10",0.5787,0.5804,0.5752,0.5752,1190400.0],["1980-10-13",0.5726,0.5726,0.5674,0.5708,3081600.0],["1980-10-14",0.5691,0.5691,0.5604,0.563,3912000.0],["1980-10-15",0.5613,0.5613,0.5534,0.5604,5016000.0],["1980-10-16",0.5604,0.5639,0.5543,0.5552,1972800.0],["1980-10-17",0.5552,0.5586,0.5534,0.556,2923200.0],["1980-10-20",0.5543,0.5543,0.5438,0.5473,4617600.0],["1980-10-21",0.5473,0.5508,0.5421,0.5438,4708800.0],["1980-10-22",0.5438,0.5499,0.5421,0.5482,2064000.0],["1980-10-23",0.5482,0.5482,0.5369,0.5369,4420800.0],["1980-10-24",0.5369,0.5386,0.5308,0.5342,2832000.0],["1980-10-27",0.5342,0.5351,0.5255,0.5281,3744000.0],["1980-10-28",0.5281,0.5386,0.5264,0.5377,3576000.0],["1980-10-29",0.5377,0.5456,0.5377,0.5403,5184000.0],["1980-10-30",0.5491,0.5717,0.5491,0.5674,10680000.0],["1980-10-31",0.5717,0.5961,0.5717,0.5909,11500800.0],["1980-11-03",0.5961,0.6014,0.5961,0.6005,5452800.0],["1980-11-05",0.6005,0.6136,0.5883,0.5926,6595200.0],["1980-11-06",0.5874,0.5874,0.5735,0.5769,4680000.0],["1980-11-07",0.5769,0.5769,0.5674,0.5691,3801600.0],["1980-11-10",0.5691,0.5708,0.5647,0.5708,2332800.0],["1980-11-11",0.5708,0.5769,0.5682,0.5752,8337600.0],["1980-11-12",0.5752,0.5769,0.5708,0.5761,4857600.0],["1980-11-13",0.5796,0.5987,0.5796,0.5961,10785600.0],["1980-11-14",0.5961,0.6057,0.5918,0.5961,3897600.0],["1980-11-17",0.6002,0.6265,0.594,0.6247,7540800.0],["1980-11-18",0.6309,0.6493,0.6309,0.6475,9696000.0],["1980-11-19",0.6475,0.6633,0.6396,0.6572,6969600.0],["1980-11-20",0.6572,0.6633,0.6519,0.6563,3964800.0],["1980-11-21",0.6563,0.6563,0.6388,0.6388,2596800.0],["1980-11-24",0.6317,0.6317,0.6247,0.6274,7176000.0],["1980-11-25",0.6274,0.6423,0.6274,0.6388,7905600.0],["1980-11-26",0.6388,0.6414,0.6317,0.6344,3350400.0],["1980-11-28",0.6344,0.6388,0.6335,0.637,3024000.0],["1980-12-01",0.637,0.6388,0.6265,0.63,1756800.0],["1980-12-02",0.63,0.6309,0.6212,0.6274,5366400.0],["1980-12-03",0.6274,0.6353,0.623,0.6335,6638400.0],["1980-12-04",0.6335,0.6423,0.6291,0.6396,4262400.0],["1980-12-05",0.6396,0.6493,0.637,0.6423,3028800.0],["1980-12-08",0.6388,0.6388,0.6247,0.6247,3619200.0],["1980-12-09",0.6247,0.6309,0.6203,0.6247,2908800.0],["1980-12-10",0.6247,0.6309,0.616,0.616,3292800.0],["1980-12-11",0.6089,0.6089,0.5975,0.6028,4315200.0],["1980-12-12",0.6089,0.6326,0.6089,0.6326,5011200.0],["1980-12-15",0.6326,0.6502,0.6317,0.6405,5932800.0],["1980-12-16",0.6405,0.6686,0.6388,0.666,9475200.0],["1980-12-17",0.6668,0.6739,0.6668,0.6704,6801600.0],["1980-12-18",0.6704,0.6765,0.6651,0.6677,4603200.0],["1980-12-19",0.6677,0.6765,0.6598,0.6721,3321600.0],["1980-12-22",0.6747,0.6879,0.6747,0.6826,4488000.0],["1980-12-23",0.6826,0.6861,0.6739,0.6791,3009600.0],["1980-12-24",0.6791,0.687,0.6765,0.687,2563200.0],["1980-12-26",0.687,0.7019,0.6853,0.7019,1296000.0],["1980-12-29",0.7019,0.7116,0.6967,0.6967,4310400.0],["1980-12-30",0.6984,0.7098,0.6984,0.7011,2721600.0],["1980-12-31",0.7011,0.7028,0.6958,0.7002,1708800.0],["1981-01-02",0.7002,0.7037,0.6949,0.7011,2020800.0],["1981-01-05",0.7019,0.7169,0.7019,0.709,4776000.0],["1981-01-06",0.709,0.7142,0.7063,0.7142,4833600.0],["1981-01-07",0.7046,0.7046,0.6861,0.6976,9043200.0],["1981-01-08",0.6976,0.6993,0.6782,0.6835,4200000.0],["1981-01-09",0.6835,0.694,0.6756,0.6809,2860800.0],["1981-01-12",0.6861,0.6914,0.6861,0.6879,3072000.0],["1981-01-13",0.6879,0.6879,0.6782,0.6782,2203200.0],["1981-01-14",0.6782,0.6809,0.6739,0.6739,3096000.0],["1981-01-15",0.6739,0.6791,0.673,0.6782,2361600.0],["1981-01-16",0.6782,0.68,0.6739,0.68,1704000.0],["1981-01-19",0.68,0.6818,0.6721,0.6721,1588800.0],["1981-01-20",0.6721,0.6747,0.6651,0.666,2366400.0],["1981-01-21",0.6607,0.6607,0.6502,0.6537,3734400.0],["1981-01-22",0.6537,0.6581,0.651,0.6572,1756800.0],["1981-01-23",0.6572,0.6704,0.6554,0.6668,5020800.0],["1981-01-26",0.6668,0.6782,0.6642,0.6774,3225600.0],["1981-01-27",0.6782,0.687,0.6782,0.6809,3648000.0],["1981-01-28",0.6809,0.6844,0.6765,0.6809,2428800.0],["1981-01-29",0.6809,0.6809,0.6739,0.6774,2553600.0],["1981-01-30",0.6774,0.68,0.6721,0.6721,1670400.0],["1981-02-02",0.6695,0.6695,0.6589,0.6616,1569600.0],["1981-02-03",0.6616,0.6721,0.6598,0.6721,2054400.0],["1981-02-04",0.6721,0.6756,0.6677,0.6712,2932800.0],["1981-02-05",0.6712,0.6712,0.6668,0.6695,1944000.0],["1981-02-06",0.6704,0.68,0.6704,0.6747,3057600.0],["1981-02-09",0.6747,0.6818,0.6747,0.6747,1118400.0],["1981-02-10",0.6765,0.6914,0.6765,0.6897,1704000.0],["1981-02-11",0.6897,0.6905,0.6791,0.6844,1545600.0],["1981-02-12",0.6844,0.6844,0.673,0.6765,2961600.0],["1981-02-13",0.6726,0.6726,0.6638,0.6638,1041600.0],["1981-02-17",0.6638,0.6691,0.6638,0.6647,4252800.0],["1981-02-18",0.6708,0.685,0.6708,0.685,4809600.0],["1981-02-19",0.685,0.692,0.6832,0.685,3844800.0],["1981-02-20",0.685,0.692,0.6832,0.6885,2750400.0],["1981-02-23",0.6885,0.6929,0.6814,0.6929,3321600.0],["1981-02-24",0.6929,0.7035,0.6903,0.7026,2966400.0],["1981-02-25",0.7026,0.7106,0.6973,0.7106,2443200.0],["1981-02-26",0.7203,0.7344,0.7203,0.73,9456000.0],["1981-02-27",0.7291,0.7291,0.7212,0.7273,2294400.0],["1981-03-02",0.7265,0.7265,0.722,0.7238,1531200.0],["1981-03-03",0.7238,0.7556,0.7132,0.7132,3139200.0],["1981-03-04",0.7132,0.7212,0.7106,0.7212,1824000.0],["1981-03-05",0.7212,0.7256,0.7212,0.722,3945600.0],["1981-03-06",0.722,0.7238,0.7185,0.7212,1905600.0],["1981-03-09",0.7212,0.7229,0.7185,0.7212,2308800.0],["1981-03-10",0.7212,0.7291,0.7176,0.7203,9177600.0],["1981-03-11",0.7194,0.7194,0.7123,0.7185,3076800.0],["1981-03-12",0.7185,0.7326,0.7167,0.7326,5616000.0],["1981-03-13",0.7326,0.7415,0.7317,0.7326,6235200.0],["1981-03-16",0.7326,0.7379,0.7326,0.7362,2222400.0],["1981-03-17",0.7362,0.737,0.7256,0.7326,3379200.0],["1981-03-18",0.7326,0.7344,0.7291,0.7317,1444800.0],["1981-03-19",0.7317,0.7317,0.7229,0.7256,2524800.0],["1981-03-20",0.7256,0.7344,0.7203,0.7326,3950400.0],["1981-03-23",0.7326,0.7388,0.7291,0.7353,2092800.0],["1981-03-24",0.7353,0.7397,0.7256,0.7256,4636800.0],["1981-03-25",0.7256,0.7362,0.7229,0.7362,1843200.0],["1981-03-26",0.7362,0.7362,0.7229,0.7273,5544000.0],["1981-03-27",0.7273,0.7291,0.7247,0.7247,1257600.0],["1981-03-30",0.7247,0.7291,0.722,0.722,1449600.0],["1981-03-31",0.7256,0.7326,0.7256,0.7326,2678400.0],["1981-04-01",0.7326,0.7326,0.7247,0.7247,1852800.0],["1981-04-02",0.7247,0.7265,0.7132,0.7247,2380800.0],["1981-04-03",0.7247,0.7256,0.7203,0.7247,4656000.0],["1981-04-06",0.7247,0.7256,0.722,0.7238,2016000.0],["1981-04-07",0.7247,0.7282,0.7247,0.7247,3244800.0],["1981-04-08",0.7247,0.745,0.7247,0.7415,8448000.0],["1981-04-09",0.7415,0.7512,0.7415,0.7485,5779200.0],["1981-04-10",0.7485,0.7565,0.7485,0.7565,3729600.0],["1981-04-13",0.7565,0.7591,0.7512,0.7556,4113600.0],["1981-04-14",0.7556,0.7582,0.7512,0.7556,3230400.0],["1981-04-15",0.7556,0.7776,0.7556,0.7759,6835200.0],["1981-04-16",0.7759,0.7909,0.775,0.7874,3360000.0],["1981-04-20",0.7874,0.7935,0.7803,0.7909,1972800.0],["1981-04-21",0.7882,0.7882,0.7732,0.7732,1843200.0],["1981-04-22",0.7732,0.7759,0.7556,0.7556,2760000.0],["1981-04-23",0.7573,0.7706,0.7573,0.7662,6432000.0],["1981-04-24",0.7679,0.775,0.7679,0.7715,2644800.0],["1981-04-27",0.7715,0.775,0.7697,0.775,2040000.0],["1981-04-28",0.775,0.7768,0.7662,0.7697,1929600.0],["1981-04-29",0.7679,0.7679,0.7529,0.7556,2779200.0],["1981-04-30",0.7556,0.7609,0.7521,0.7529,2529600.0],["1981-05-01",0.7529,0.7635,0.7529,0.7618,1444800.0],["1981-05-04",0.7618,0.7635,0.7538,0.7573,3038400.0],["1981-05-05",0.7565,0.7565,0.7459,0.7459,9244800.0],["1981-05-06",0.7459,0.7503,0.7432,0.7432,2150400.0],["1981-05-07",0.7432,0.7459,0.7406,0.7415,2126400.0],["1981-05-08",0.7423,0.7485,0.7423,0.7468,1704000.0],["1981-05-11",0.7459,0.7459,0.7335,0.7344,1800000.0],["1981-05-12",0.7344,0.7503,0.7326,0.7494,2011200.0],["1981-05-13",0.7494,0.7538,0.7468,0.7476,1344000.0],["1981-05-14",0.7485,0.7565,0.7485,0.7529,1444800.0],["1981-05-15",0.7529,0.7653,0.7529,0.7635,1545600.0],["1981-05-18",0.7635,0.7697,0.7626,0.7626,1790400.0],["1981-05-19",0.7706,0.7706,0.7468,0.7706,2630400.0],["1981-05-20",0.7706,0.7891,0.7706,0.7865,2280000.0],["1981-05-21",0.7838,0.7838,0.7679,0.7732,2072000.0],["1981-05-22",0.7779,0.7779,0.7566,0.7779,2876800.0],["1981-05-26",0.7779,0.8046,0.7699,0.8046,2481600.0],["1981-05-27",0.8046,0.8126,0.7886,0.8072,3246400.0],["1981-05-28",0.8072,0.8126,0.7966,0.8046,2416000.0],["1981-05-29",0.8046,0.8206,0.7966,0.8152,2960000.0],["1981-06-01",0.8152,0.8392,0.8152,0.8179,3635200.0],["1981-06-02",0.8152,0.8152,0.7939,0.7939,1516800.0],["1981-06-03",0.7939,0.7939,0.7779,0.7886,3494400.0],["1981-06-04",0.7886,0.7939,0.7833,0.7833,2124800.0],["1981-06-05",0.7833,0.7859,0.7779,0.7859,1721600.0],["1981-06-08",0.7886,0.7992,0.7886,0.7992,2795200.0],["1981-06-09",0.7992,0.8072,0.7859,0.7912,3073600.0],["1981-06-10",0.7912,0.7912,0.7753,0.7806,2529600.0],["1981-06-11",0.7806,0.7806,0.7699,0.7779,1089600.0],["1981-06-12",0.7779,0.7806,0.7673,0.7726,1654400.0],["1981-06-15",0.7806,0.7939,0.7806,0.7939,2492800.0],["1981-06-16",0.7939,0.7939,0.7779,0.7886,1553600.0],["1981-06-17",0.7886,0.7912,0.7646,0.7726,2576000.0],["1981-06-18",0.7726,0.7833,0.7726,0.7726,2724800.0],["1981-06-19",0.7726,0.7886,0.7699,0.7859,2076800.0],["1981-06-22",0.7859,0.8152,0.7806,0.8019,1932800.0],["1981-06-23",0.8019,0.8206,0.7966,0.8206,2328000.0],["1981-06-24",0.8206,0.8206,0.8046,0.8072,2062400.0],["1981-06-25",0.8072,0.8072,0.7939,0.7966,2372800.0],["1981-06-26",0.7886,0.7886,0.7673,0.7726,6019200.0],["1981-06-29",0.7699,0.7699,0.7406,0.7539,3161600.0],["1981-06-30",0.7486,0.7486,0.7353,0.746,2553600.0],["1981-07-01",0.746,0.7486,0.73,0.738,3180800.0],["1981-07-02",0.7353,0.7353,0.706,0.7193,1768000.0],["1981-07-06",0.714,0.714,0.6927,0.706,2296000.0],["1981-07-07",0.706,0.7193,0.7033,0.7193,1960000.0],["1981-07-08",0.7193,0.7273,0.7033,0.714,1241600.0],["1981-07-09",0.714,0.714,0.7033,0.7033,1454400.0],["1981-07-10",0.7033,0.7087,0.69,0.6927,1537600.0],["1981-07-13",0.6927,0.7033,0.6873,0.6953,1244800.0],["1981-07-14",0.6953,0.7007,0.682,0.6873,4804800.0],["1981-07-15",0.6873,0.706,0.6873,0.6873,2600000.0],["1981-07-16",0.6953,0.7007,0.6953,0.7007,2219200.0],["1981-07-17",0.7007,0.7113,0.698,0.7087,2320000.0],["1981-07-20",0.7087,0.7087,0.6873,0.69,1606400.0],["1981-07-21",0.69,0.69,0.658,0.674,2804800.0],["1981-07-22",0.674,0.6794,0.6421,0.6447,2649600.0],["1981-07-23",0.6527,0.6767,0.6527,0.674,1624000.0],["1981-07-24",0.674,0.6927,0.6687,0.6927,1006400.0],["1981-07-27",0.6953,0.714,0.6953,0.7087,1774400.0],["1981-07-28",0.7087,0.7113,0.698,0.698,1777600.0],["1981-07-29",0.698,0.7113,0.69,0.6953,1676800.0],["1981-07-30",0.6953,0.7113,0.6873,0.7033,1604800.0],["1981-07-31",0.7033,0.7193,0.7033,0.7166,2217600.0],["1981-08-03",0.7166,0.7273,0.714,0.714,763200.0],["1981-08-04",0.714,0.7193,0.7033,0.7087,992000.0],["1981-08-05",0.7087,0.714,0.706,0.706,942400.0],["1981-08-06",0.706,0.706,0.698,0.7033,2643200.0],["1981-08-07",0.7007,0.7007,0.682,0.7007,782400.0],["1981-08-10",0.698,0.698,0.69,0.698,1340800.0],["1981-08-11",0.6953,0.6953,0.6847,0.6953,2417600.0],["1981-08-12",0.6953,0.7007,0.6873,0.69,1224000.0],["1981-08-13",0.69,0.6927,0.6767,0.6794,2113600.0],["1981-08-14",0.6794,0.6794,0.6714,0.6767,1929600.0],["1981-08-17",0.676,0.676,0.6573,0.6599,1899200.0],["1981-08-18",0.6599,0.668,0.6599,0.6653,1910400.0],["1981-08-19",0.6653,0.6868,0.6599,0.6814,1726400.0],["1981-08-20",0.6841,0.7136,0.6841,0.6921,1667200.0],["1981-08-21",0.6787,0.6787,0.6599,0.6734,7043200.0],["1981-08-24",0.6653,0.6653,0.6492,0.6546,3208000.0],["1981-08-25",0.6546,0.6707,0.6439,0.668,4478400.0],["1981-08-26",0.668,0.676,0.6626,0.668,3848000.0],["1981-08-27",0.668,0.6707,0.6465,0.6492,3395200.0],["1981-08-28",0.6492,0.6546,0.6439,0.6439,3526400.0],["1981-08-31",0.6439,0.6546,0.6385,0.6412,3555200.0],["1981-09-01",0.6412,0.6439,0.6278,0.6358,3619200.0],["1981-09-02",0.6358,0.6546,0.6358,0.6465,4841600.0],["1981-09-03",0.6465,0.6519,0.6278,0.6331,2100800.0],["1981-09-04",0.6304,0.6304,0.6197,0.6224,1611200.0],["1981-09-08",0.617,0.617,0.6063,0.6117,2454400.0],["1981-09-09",0.6224,0.6385,0.6224,0.6224,2764800.0],["1981-09-10",0.6278,0.6492,0.6278,0.6439,2476800.0],["1981-09-11",0.6519,0.6814,0.6519,0.6734,3132800.0],["1981-09-14",0.6734,0.6734,0.6653,0.668,942400.0],["1981-09-15",0.668,0.6787,0.6653,0.6734,2184000.0],["1981-09-16",0.6734,0.6787,0.6653,0.6734,3025600.0],["1981-09-17",0.6734,0.6868,0.6626,0.6653,3484800.0],["1981-09-18",0.6626,0.6626,0.6439,0.6519,3240000.0],["1981-09-21",0.6519,0.676,0.6439,0.6734,4825600.0],["1981-09-22",0.6734,0.676,0.6546,0.6707,4825600.0],["1981-09-23",0.6707,0.6707,0.6573,0.6653,2192000.0],["1981-09-24",0.6653,0.6841,0.6626,0.6626,2312000.0],["1981-09-25",0.6626,0.676,0.6546,0.6734,2569600.0],["1981-09-28",0.6734,0.719,0.6573,0.7136,6104000.0],["1981-09-29",0.7136,0.719,0.7056,0.7136,3820800.0],["1981-09-30",0.7136,0.7136,0.7029,0.7082,2113600.0],["1981-10-01",0.7082,0.7243,0.7056,0.7243,3516800.0],["1981-10-02",0.7243,0.7324,0.719,0.7217,7587200.0],["1981-10-05",0.719,0.719,0.7002,0.7056,3564800.0],["1981-10-06",0.7056,0.7082,0.6948,0.6975,2441600.0],["1981-10-07",0.6975,0.7243,0.6948,0.7243,2910400.0],["1981-10-08",0.7243,0.7512,0.7217,0.7512,3563200.0],["1981-10-09",0.7512,0.7512,0.7297,0.7351,5497600.0],["1981-10-12",0.7351,0.7431,0.7324,0.7351,2102400.0],["1981-10-13",0.7351,0.7431,0.7297,0.7297,1321600.0],["1981-10-14",0.7297,0.7324,0.7163,0.7163,1521600.0],["1981-10-15",0.7163,0.7351,0.7082,0.7351,3243200.0],["1981-10-16",0.7351,0.7351,0.7163,0.7297,2440000.0],["1981-10-19",0.7297,0.7565,0.727,0.7512,2662400.0],["1981-10-20",0.7512,0.7807,0.7512,0.7726,3873600.0],["1981-10-21",0.7726,0.7753,0.7512,0.7512,2859200.0],["1981-10-22",0.7512,0.7887,0.7485,0.786,3808000.0],["1981-10-23",0.7699,0.7699,0.7538,0.7619,3120000.0],["1981-10-26",0.7619,0.7673,0.7538,0.7619,2124800.0],["1981-10-27",0.7619,0.7726,0.7592,0.7673,2979200.0],["1981-10-28",0.7673,0.7726,0.7673,0.7699,921600.0],["1981-10-29",0.7699,0.7699,0.7592,0.7699,2590400.0],["1981-10-30",0.7699,0.7807,0.7699,0.7807,2089600.0],["1981-11-02",0.786,0.7968,0.786,0.7968,3884800.0],["1981-11-03",0.7968,0.8021,0.7914,0.7968,2515200.0],["1981-11-04",0.7941,0.7941,0.7887,0.7887,1761600.0],["1981-11-05",0.7887,0.7968,0.7807,0.7834,4062400.0],["1981-11-06",0.7807,0.7807,0.7673,0.7673,1616000.0],["1981-11-09",0.7673,0.7673,0.7592,0.7619,3139200.0],["1981-11-10",0.7619,0.7673,0.7485,0.7538,7491200.0],["1981-11-11",0.7538,0.7592,0.7512,0.7565,1619200.0],["1981-11-12",0.7565,0.7699,0.7565,0.7565,4564800.0],["1981-11-13",0.7565,0.7673,0.7485,0.7512,1379200.0],["1981-11-16",0.7424,0.7424,0.7289,0.737,1641600.0],["1981-11-17",0.7397,0.764,0.7397,0.7613,1174400.0],["1981-11-18",0.7613,0.7694,0.7559,0.7613,4164800.0],["1981-11-19",0.7613,0.7613,0.7397,0.7478,1508800.0],["1981-11-20",0.7478,0.7613,0.7424,0.7559,1856000.0],["1981-11-23",0.764,0.7802,0.764,0.7721,3235200.0],["1981-11-24",0.7721,0.7937,0.7721,0.7883,2392000.0],["1981-11-25",0.791,0.8045,0.791,0.791,3486400.0],["1981-11-27",0.791,0.7937,0.7883,0.7937,1372800.0],["1981-11-30",0.7937,0.8207,0.791,0.8153,2958400.0],["1981-12-01",0.8153,0.8153,0.8045,0.8072,3353600.0],["1981-12-02",0.8072,0.8072,0.7856,0.7856,1084800.0],["1981-12-03",0.7856,0.7856,0.7775,0.7829,1651200.0],["1981-12-04",0.7829,0.7883,0.7775,0.7856,2342400.0],["1981-12-07",0.7856,0.7937,0.7856,0.7856,2153600.0],["1981-12-08",0.7856,0.7856,0.7694,0.7802,1804800.0],["1981-12-09",0.7802,0.7883,0.7721,0.7775,3345600.0],["1981-12-10",0.7775,0.7775,0.7694,0.7775,3046400.0],["1981-12-11",0.7775,0.7829,0.7721,0.7829,1774400.0],["1981-12-14",0.7829,0.7829,0.7505,0.7586,3411200.0],["1981-12-15",0.7586,0.764,0.7451,0.7613,1313600.0],["1981-12-16",0.7613,0.764,0.7343,0.7532,601600.0],["1981-12-17",0.7532,0.7613,0.7505,0.7559,1467200.0],["1981-12-18",0.7559,0.7721,0.7559,0.764,1697600.0],["1981-12-21",0.7667,0.7748,0.7667,0.7694,1257600.0],["1981-12-22",0.7694,0.7748,0.7667,0.7721,1664000.0],["1981-12-23",0.7721,0.7802,0.764,0.7748,1332800.0],["1981-12-24",0.7748,0.7829,0.7748,0.7829,531200.0],["1981-12-28",0.7829,0.791,0.7802,0.7829,859200.0],["1981-12-29",0.7856,0.7883,0.7856,0.7856,1492800.0],["1981-12-30",0.7856,0.7937,0.7856,0.7937,801600.0],["1981-12-31",0.7937,0.8072,0.7937,0.8018,2124800.0],["1982-01-04",0.7937,0.8018,0.7856,0.791,3547200.0],["1982-01-05",0.7721,0.7883,0.7559,0.7667,2961600.0],["1982-01-06",0.7586,0.764,0.7505,0.7559,2707200.0],["1982-01-07",0.7478,0.7559,0.737,0.7532,3172800.0],["1982-01-08",0.7532,0.7586,0.7451,0.7451,3107200.0],["1982-01-11",0.7424,0.7559,0.7289,0.7316,2062400.0],["1982-01-12",0.737,0.7424,0.7289,0.7424,2195200.0],["1982-01-13",0.7505,0.7505,0.7505,0.7505,2043200.0],["1982-01-14",0.7424,0.7478,0.7343,0.7478,2820800.0],["1982-01-15",0.7532,0.7586,0.7478,0.7505,2870400.0],["1982-01-18",0.764,0.7802,0.7478,0.7802,5144000.0],["1982-01-19",0.7775,0.7856,0.7694,0.7748,3206400.0],["1982-01-20",0.7748,0.7802,0.7694,0.7694,1881600.0],["1982-01-21",0.7829,0.791,0.7721,0.7829,5843200.0],["1982-01-22",0.791,0.7964,0.7829,0.7883,2422400.0],["1982-01-25",0.7856,0.7991,0.7694,0.7991,4224000.0],["1982-01-26",0.7937,0.7964,0.7883,0.7883,2176000.0],["1982-01-27",0.7883,0.7937,0.7802,0.7883,3084800.0],["1982-01-28",0.7964,0.8072,0.7856,0.8045,3414400.0],["1982-01-29",0.8153,0.8234,0.8072,0.818,4257600.0],["1982-02-01",0.8018,0.8099,0.7937,0.7991,3648000.0],["1982-02-02",0.7991,0.8045,0.791,0.8018,4452800.0],["1982-02-03",0.7964,0.8018,0.791,0.7937,3310400.0],["1982-02-04",0.7964,0.7991,0.791,0.7991,1408000.0],["1982-02-05",0.8234,0.845,0.7991,0.8369,6204800.0],["1982-02-08",0.818,0.8234,0.8126,0.818,3803200.0],["1982-02-09",0.7991,0.8126,0.7829,0.7856,3867200.0],["1982-02-10",0.791,0.7991,0.7829,0.791,2830400.0],["1982-02-11",0.7856,0.7937,0.7775,0.7856,4260800.0],["1982-02-12",0.8072,0.8315,0.7829,0.818,4830400.0],["1982-02-16",0.8126,0.8288,0.7937,0.8234,4003200.0],["1982-02-17",0.8315,0.8396,0.8207,0.8261,3920000.0],["1982-02-18",0.8342,0.8396,0.8288,0.8396,3486400.0],["1982-02-19",0.8288,0.8396,0.818,0.8288,2982400.0],["1982-02-22",0.8282,0.8417,0.8119,0.8146,5441600.0],["1982-02-23",0.82,0.8254,0.8119,0.8119,2968000.0],["1982-02-24",0.8091,0.8173,0.801,0.8173,2612800.0],["1982-02-25",0.82,0.8282,0.8119,0.8146,2776000.0],["1982-02-26",0.801,0.8091,0.7901,0.8037,1896000.0],["1982-03-01",0.8119,0.8173,0.8037,0.8146,2576000.0],["1982-03-02",0.8173,0.8227,0.8119,0.8146,2137600.0],["1982-03-03",0.801,0.8037,0.7956,0.8037,4057600.0],["1982-03-04",0.7847,0.801,0.7684,0.7711,7011200.0],["1982-03-05",0.7548,0.7711,0.7358,0.7358,8468800.0],["1982-03-08",0.7331,0.7603,0.706,0.706,7611200.0],["1982-03-09",0.7358,0.7603,0.7114,0.7494,7121600.0],["1982-03-10",0.7467,0.7576,0.7331,0.7331,3952000.0],["1982-03-11",0.7385,0.7494,0.7277,0.7304,6281600.0],["1982-03-12",0.725,0.7331,0.7168,0.7331,2625600.0],["1982-03-15",0.7358,0.7494,0.7223,0.7494,2004800.0],["1982-03-16",0.7467,0.7548,0.7358,0.7385,3262400.0],["1982-03-17",0.7413,0.7494,0.7331,0.744,2976000.0],["1982-03-18",0.7603,0.7684,0.7494,0.7684,3073600.0],["1982-03-19",0.7684,0.7738,0.7657,0.7711,1814400.0],["1982-03-22",0.7901,0.801,0.7766,0.7983,3072000.0],["1982-03-23",0.7929,0.801,0.782,0.7929,2449600.0],["1982-03-24",0.7956,0.8037,0.7874,0.7956,2776000.0],["1982-03-25",0.801,0.8064,0.7956,0.801,1635200.0],["1982-03-26",0.7956,0.801,0.7874,0.7956,1572800.0],["1982-03-29",0.7874,0.7929,0.782,0.7901,1124800.0],["1982-03-30",0.7956,0.801,0.7874,0.801,2142400.0],["1982-03-31",0.7983,0.8037,0.7929,0.8037,1944000.0],["1982-04-01",0.8064,0.8146,0.7956,0.8146,2934400.0],["1982-04-02",0.8309,0.8363,0.8227,0.8336,4974400.0],["1982-04-05",0.8336,0.8363,0.8282,0.8309,3536000.0],["1982-04-06",0.8282,0.8309,0.8227,0.8254,1464000.0],["1982-04-07",0.8254,0.8309,0.8173,0.8254,3102400.0],["1982-04-08",0.8254,0.8336,0.8146,0.8282,4385600.0],["1982-04-12",0.839,0.8526,0.8227,0.8526,3628800.0],["1982-04-13",0.8444,0.8526,0.8336,0.839,3710400.0],["1982-04-14",0.8363,0.8444,0.8282,0.8282,3072000.0],["1982-04-15",0.8336,0.839,0.8254,0.8282,1563200.0],["1982-04-16",0.8309,0.8363,0.8227,0.8309,1665600.0],["1982-04-19",0.8363,0.8444,0.8282,0.8336,1854400.0],["1982-04-20",0.8309,0.839,0.82,0.8227,3512000.0],["1982-04-21",0.8119,0.8227,0.801,0.8064,2865600.0],["1982-04-22",0.82,0.8309,0.8064,0.8227,3252800.0],["1982-04-23",0.8444,0.8607,0.8254,0.858,5625600.0],["1982-04-26",0.8607,0.8689,0.8526,0.8662,3022400.0],["1982-04-27",0.858,0.8716,0.8444,0.8499,5118400.0],["1982-04-28",0.8499,0.8553,0.8444,0.8499,2620800.0],["1982-04-29",0.8499,0.8607,0.839,0.8472,2201600.0],["1982-04-30",0.8634,0.877,0.8499,0.8689,5025600.0],["1982-05-03",0.877,0.8879,0.8662,0.8879,2366400.0],["1982-05-04",0.896,0.9042,0.8852,0.896,4465600.0],["1982-05-05",0.9069,0.9123,0.8987,0.9042,4070400.0],["1982-05-06",0.9096,0.915,0.9042,0.9069,4908800.0],["1982-05-07",0.8987,0.915,0.8825,0.8906,3310400.0],["1982-05-10",0.8825,0.8879,0.8743,0.8743,3675200.0],["1982-05-11",0.8825,0.8852,0.877,0.8825,3008000.0],["1982-05-12",0.8933,0.9015,0.8852,0.8852,4809600.0],["1982-05-13",0.8797,0.8879,0.8716,0.877,1190400.0],["1982-05-14",0.8852,0.8906,0.8797,0.8852,1446400.0],["1982-05-17",0.8824,0.8879,0.877,0.8824,1398400.0],["1982-05-18",0.8688,0.8824,0.8524,0.8579,5392000.0],["1982-05-19",0.8524,0.8579,0.8469,0.8524,2027200.0],["1982-05-20",0.8415,0.8524,0.8305,0.8305,2635200.0],["1982-05-21",0.8442,0.8524,0.836,0.8524,2131200.0],["1982-05-24",0.8442,0.8524,0.8333,0.8387,2006400.0],["1982-05-25",0.8469,0.8579,0.836,0.836,3313600.0],["1982-05-26",0.8442,0.8497,0.836,0.8497,3131200.0],["1982-05-27",0.8606,0.866,0.8524,0.8633,1900800.0],["1982-05-28",0.8606,0.8688,0.8524,0.8579,1804800.0],["1982-06-01",0.866,0.8715,0.8606,0.8715,2016000.0],["1982-06-02",0.8797,0.8852,0.8715,0.8824,2014400.0],["1982-06-03",0.8797,0.8906,0.8688,0.8742,4126400.0],["1982-06-04",0.8688,0.877,0.8606,0.8606,1308800.0],["1982-06-07",0.8469,0.8551,0.8387,0.8415,3497600.0],["1982-06-08",0.8442,0.8524,0.836,0.8469,2318400.0],["1982-06-09",0.8551,0.8633,0.8442,0.8524,2513600.0],["1982-06-10",0.8579,0.8688,0.8442,0.8606,3411200.0],["1982-06-11",0.8579,0.866,0.8497,0.8524,8795200.0],["1982-06-14",0.8387,0.8442,0.8305,0.8387,2131200.0],["1982-06-15",0.836,0.8442,0.8278,0.8442,2382400.0],["1982-06-16",0.8497,0.8551,0.8415,0.8442,2321600.0],["1982-06-17",0.8442,0.8497,0.836,0.8469,1035200.0],["1982-06-18",0.8333,0.8415,0.8223,0.8251,3273600.0],["1982-06-21",0.8278,0.8333,0.8196,0.8251,2750400.0],["1982-06-22",0.8305,0.836,0.8223,0.836,2558400.0],["1982-06-23",0.8442,0.8633,0.8251,0.8606,4224000.0],["1982-06-24",0.8551,0.8633,0.8469,0.8524,4291200.0],["1982-06-25",0.8469,0.8497,0.8415,0.8415,1472000.0],["1982-06-28",0.8497,0.8579,0.8415,0.8524,2169600.0],["1982-06-29",0.8497,0.8551,0.8442,0.8442,2664000.0],["1982-06-30",0.8579,0.866,0.8497,0.8633,5513600.0],["1982-07-01",0.8579,0.8715,0.8442,0.8497,3195200.0],["1982-07-02",0.8442,0.8497,0.8387,0.8415,1580800.0],["1982-07-06",0.8415,0.8497,0.8305,0.8497,2284800.0],["1982-07-07",0.8606,0.8688,0.8524,0.866,3560000.0],["1982-07-08",0.8606,0.8688,0.8524,0.866,2553600.0],["1982-07-09",0.877,0.8879,0.866,0.8797,3601600.0],["1982-07-12",0.9125,0.9234,0.9016,0.9234,4019200.0],["1982-07-13",0.9043,0.9152,0.8961,0.9125,3992000.0],["1982-07-14",0.9098,0.9234,0.9016,0.9234,4019200.0],["1982-07-15",0.9234,0.9316,0.9125,0.9152,3224000.0],["1982-07-16",0.9262,0.9398,0.9098,0.9316,5020800.0],["1982-07-19",0.9262,0.9343,0.9152,0.9207,1564800.0],["1982-07-20",0.918,0.9289,0.9043,0.918,3081600.0],["1982-07-21",0.9207,0.9316,0.9098,0.9098,3380800.0],["1982-07-22",0.907,0.9152,0.8988,0.9016,1750400.0],["1982-07-23",0.9016,0.9098,0.8906,0.8934,2342400.0],["1982-07-26",0.8961,0.9016,0.8879,0.8879,2112000.0],["1982-07-27",0.8879,0.8934,0.8824,0.8852,3019200.0],["1982-07-28",0.8742,0.8879,0.8579,0.8633,2526400.0],["1982-07-29",0.866,0.877,0.8551,0.8715,2489600.0],["1982-07-30",0.8715,0.8742,0.866,0.866,2625600.0],["1982-08-02",0.8934,0.9125,0.8715,0.9125,3334400.0],["1982-08-03",0.9125,0.9234,0.9016,0.9043,4304000.0],["1982-08-04",0.8852,0.9016,0.8688,0.8715,5281600.0],["1982-08-05",0.866,0.8715,0.8606,0.8606,2732800.0],["1982-08-06",0.8633,0.8715,0.8551,0.8551,2276800.0],["1982-08-09",0.8497,0.8551,0.8442,0.8497,2169600.0],["1982-08-10",0.8633,0.8688,0.8551,0.8579,2971200.0],["1982-08-11",0.8579,0.8633,0.8524,0.8551,2568000.0],["1982-08-12",0.8606,0.8688,0.8497,0.8497,3612800.0],["1982-08-13",0.8387,0.8442,0.8305,0.8415,4622400.0],["1982-08-16",0.8497,0.8552,0.8415,0.8415,4782400.0],["1982-08-17",0.8772,0.902,0.8497,0.902,4259200.0],["1982-08-18",0.9157,0.946,0.8855,0.8882,10904000.0],["1982-08-19",0.9075,0.924,0.8882,0.9157,4438400.0],["1982-08-20",0.9377,0.957,0.9185,0.9515,6120000.0],["1982-08-23",0.9542,0.968,0.9377,0.968,7337600.0],["1982-08-24",0.9597,0.9707,0.9487,0.9542,7350400.0],["1982-08-25",0.9652,0.9817,0.9487,0.9735,3841600.0],["1982-08-26",0.9845,1.001,0.968,0.99,8841600.0],["1982-08-27",0.9735,0.9872,0.9597,0.9625,2915200.0],["1982-08-30",0.9432,0.957,0.9295,0.957,6801600.0],["1982-08-31",0.9735,0.9927,0.9515,0.99,8624000.0],["1982-09-01",0.9762,0.99,0.9597,0.968,5216000.0],["1982-09-02",0.9735,0.9872,0.957,0.9817,4513600.0],["1982-09-03",1.0092,1.0175,0.9982,1.0147,8550400.0],["1982-09-07",0.9982,1.0092,0.9845,0.9982,2848000.0],["1982-09-08",0.9982,1.0092,0.9845,0.9845,3019200.0],["1982-09-09",0.99,0.9982,0.979,0.9872,2756800.0],["1982-09-10",0.9707,0.979,0.9625,0.9707,4774400.0],["1982-09-13",0.9735,0.99,0.957,0.99,2675200.0],["1982-09-14",1.001,1.012,0.99,1.0065,5065600.0],["1982-09-15",1.0037,1.0092,0.9982,1.0092,2894400.0],["1982-09-16",1.0092,1.0175,0.9982,1.0037,4492800.0],["1982-09-17",1.001,1.0037,0.9955,0.9955,2572800.0],["1982-09-20",0.9927,1.0037,0.979,1.0037,2345600.0],["1982-09-21",1.0175,1.0229,1.0092,1.0229,4014400.0],["1982-09-22",1.0284,1.0422,1.012,1.0147,5753600.0],["1982-09-23",1.0147,1.0229,1.0065,1.0229,3566400.0],["1982-09-24",1.0285,1.0367,1.0175,1.0367,4288000.0],["1982-09-27",1.0367,1.0422,1.0312,1.0395,2622400.0],["1982-09-28",1.0449,1.0532,1.0367,1.0367,3596800.0],["1982-09-29",1.0202,1.0339,1.0065,1.0147,4184000.0],["1982-09-30",0.968,1.001,0.935,0.9487,19540800.0],["1982-10-01",0.9432,0.9707,0.913,0.9652,36923200.0],["1982-10-04",0.9157,0.9267,0.902,0.9075,41697600.0],["1982-10-05",0.8827,0.9102,0.8525,0.858,33555200.0],["1982-10-06",0.891,0.9212,0.858,0.9185,51995200.0],["1982-10-07",0.902,0.9295,0.8717,0.8882,9892800.0],["1982-10-08",0.9212,0.9377,0.9047,0.9377,22612800.0],["1982-10-11",0.9515,0.9652,0.935,0.957,24022400.0],["1982-10-12",0.935,0.9597,0.8855,0.913,19520000.0],["1982-10-13",0.913,0.957,0.891,0.924,24502400.0],["1982-10-14",0.924,0.9405,0.9075,0.9212,12840000.0],["1982-10-15",0.9102,0.9212,0.8965,0.8992,7699200.0],["1982-10-18",0.924,0.9542,0.9075,0.9542,9971200.0],["1982-10-19",0.9597,0.968,0.9487,0.957,13126400.0],["1982-10-20",0.9515,0.9542,0.946,0.9487,9048000.0],["1982-10-21",0.968,0.979,0.9542,0.9735,14262400.0],["1982-10-22",0.9652,0.9735,0.9542,0.9597,6913600.0],["1982-10-25",0.9267,0.9432,0.9075,0.9075,8302400.0],["1982-10-26",0.9185,0.9405,0.8965,0.9322,8937600.0],["1982-10-27",0.935,0.946,0.924,0.9295,8252800.0],["1982-10-28",0.9405,0.9542,0.924,0.9322,7443200.0],["1982-10-29",0.9515,0.968,0.9322,0.9652,6465600.0],["1982-11-01",0.9735,0.9872,0.957,0.9817,6286400.0],["1982-11-02",0.9872,1.0037,0.968,0.9762,8868800.0],["1982-11-03",0.99,1.001,0.9762,0.9982,12225600.0],["1982-11-04",1.0037,1.012,0.9927,1.001,12524800.0],["1982-11-05",1.0092,1.0257,0.99,1.0092,7777600.0],["1982-11-08",1.0092,1.0257,0.99,1.0202,3870400.0],["1982-11-09",1.0312,1.0449,1.0147,1.0257,10489600.0],["1982-11-10",1.023,1.0394,1.0065,1.0065,8076800.0],["1982-11-11",1.0202,1.0395,1.001,1.0395,7939200.0],["1982-11-12",1.0477,1.0559,1.0395,1.0395,11892800.0],["1982-11-15",1.009,1.0256,0.9897,0.9897,5110400.0],["1982-11-16",0.9952,1.0229,0.9648,0.998,9414400.0],["1982-11-17",1.0118,1.0229,1.0007,1.0229,4428800.0],["1982-11-18",1.0118,1.0229,0.998,1.0118,3790400.0],["1982-11-19",1.0063,1.0146,0.998,1.0007,4174400.0],["1982-11-22",0.9869,0.998,0.9731,0.9814,7043200.0],["1982-11-23",0.9897,0.998,0.9786,0.9869,4902400.0],["1982-11-24",0.9869,0.9952,0.9786,0.9842,3712000.0],["1982-11-26",0.9952,1.0007,0.9869,0.9952,3124800.0],["1982-11-29",0.9952,1.0035,0.9842,0.9925,3851200.0],["1982-11-30",1.009,1.0284,0.9897,1.0284,7275200.0],["1982-12-01",1.0229,1.0339,1.0118,1.0173,10184000.0],["1982-12-02",1.0007,1.0146,0.9869,0.9869,6227200.0],["1982-12-03",1.009,1.0146,1.0007,1.0035,5824000.0],["1982-12-06",1.0201,1.0394,0.998,1.0367,6638400.0],["1982-12-07",1.0726,1.103,1.0422,1.0782,14040000.0],["1982-12-08",1.0809,1.0975,1.0616,1.0671,7700800.0],["1982-12-09",1.0616,1.0809,1.0422,1.0643,6766400.0],["1982-12-10",1.0616,1.0782,1.045,1.0588,5152000.0],["1982-12-13",1.0726,1.0864,1.056,1.0809,5160000.0],["1982-12-14",1.0782,1.1058,1.0505,1.056,7371200.0],["1982-12-15",1.0477,1.0643,1.0312,1.045,5262400.0],["1982-12-16",1.0477,1.056,1.0394,1.0505,2694400.0],["1982-12-17",1.0588,1.0726,1.045,1.0671,2384000.0],["1982-12-20",1.0726,1.0837,1.0616,1.0671,2700800.0],["1982-12-21",1.0809,1.1003,1.0616,1.0947,3384000.0],["1982-12-22",1.0726,1.092,1.0505,1.0671,6217600.0],["1982-12-23",1.0782,1.092,1.0616,1.0837,3113600.0],["1982-12-27",1.1113,1.1334,1.0892,1.1279,5816000.0],["1982-12-28",1.1113,1.1279,1.0947,1.1058,5587200.0],["1982-12-29",1.1086,1.1141,1.1003,1.1113,3225600.0],["1982-12-30",1.1003,1.1086,1.092,1.0947,2251200.0],["1982-12-31",1.1003,1.1058,1.092,1.0975,1830400.0],["1983-01-03",1.1003,1.1086,1.092,1.0947,4372800.0],["1983-01-04",1.1141,1.1334,1.092,1.1307,9043200.0],["1983-01-05",1.1224,1.1362,1.1058,1.1196,5545600.0],["1983-01-06",1.1058,1.1196,1.092,1.092,7686400.0],["1983-01-07",1.103,1.1113,1.092,1.0975,7732800.0],["1983-01-10",1.092,1.103,1.0782,1.0837,5948800.0],["1983-01-11",1.0754,1.0892,1.0588,1.0671,5862400.0],["1983-01-12",1.0809,1.0947,1.0643,1.0864,8811200.0],["1983-01-13",1.0809,1.0892,1.0726,1.0782,2612800.0],["1983-01-14",1.0864,1.0947,1.0782,1.0892,4531200.0],["1983-01-17",1.103,1.1086,1.0947,1.1003,5368000.0],["1983-01-18",1.092,1.0975,1.0837,1.0864,2592000.0],["1983-01-19",1.0782,1.0864,1.0671,1.0837,3046400.0],["1983-01-20",1.0837,1.092,1.0754,1.0837,2755200.0],["1983-01-21",1.0616,1.0864,1.0339,1.0477,4020800.0],["1983-01-24",1.0312,1.0422,1.0173,1.0339,3777600.0],["1983-01-25",1.056,1.0726,1.0395,1.0671,3824000.0],["1983-01-26",1.0533,1.0671,1.0394,1.0505,2337600.0],["1983-01-27",1.0726,1.092,1.0505,1.0837,3153600.0],["1983-01-28",1.0754,1.0892,1.0616,1.0699,2777600.0],["1983-01-31",1.0643,1.0726,1.056,1.0699,1912000.0],["1983-02-01",1.0699,1.0809,1.056,1.056,2760000.0],["1983-02-02",1.0394,1.045,1.0312,1.0312,5364800.0],["1983-02-03",1.0312,1.0422,1.0173,1.0173,4806400.0],["1983-02-04",1.0256,1.0339,1.0146,1.0173,8208000.0],["1983-02-07",1.0339,1.045,1.0229,1.0312,5416000.0],["1983-02-08",1.0256,1.0367,1.0146,1.0256,5132800.0],["1983-02-09",1.0173,1.0256,1.009,1.0173,5097600.0],["1983-02-10",1.0229,1.0284,1.0146,1.0201,4476800.0],["1983-02-11",1.0146,1.0312,0.9952,1.0063,5587200.0],["1983-02-14",1.0146,1.0201,1.0063,1.0173,5177600.0],["1983-02-15",1.0256,1.0312,1.0201,1.0256,6505600.0],["1983-02-16",1.0229,1.0339,1.0118,1.0201,5425600.0],["1983-02-17",1.0229,1.0256,1.0173,1.0256,3356800.0],["1983-02-18",1.0312,1.0367,1.0228,1.0284,5628800.0],["1983-02-22",1.0256,1.0423,1.0062,1.0145,7051200.0],["1983-02-23",1.0145,1.0228,1.0034,1.0173,7329600.0],["1983-02-24",1.0284,1.0367,1.0173,1.0367,6353600.0],["1983-02-25",1.0506,1.0618,1.0395,1.0534,9126400.0],["1983-02-28",1.0534,1.0618,1.0451,1.0534,7352000.0],["1983-03-01",1.0784,1.1007,1.0562,1.0896,9416000.0],["1983-03-02",1.109,1.1118,1.1035,1.1118,9608000.0],["1983-03-03",1.1146,1.1257,1.1035,1.1173,5193600.0],["1983-03-04",1.059,1.1173,1.0006,1.0673,12761600.0],["1983-03-07",1.0145,1.0284,1.0006,1.0284,31960000.0],["1983-03-08",1.0173,1.0256,1.0089,1.0201,12281600.0],["1983-03-09",1.0284,1.0423,1.0145,1.0395,12568000.0],["1983-03-10",1.0367,1.0506,1.0228,1.0228,14932800.0],["1983-03-11",1.0173,1.0228,1.009,1.0228,11419200.0],["1983-03-14",1.0201,1.0256,1.0145,1.0201,6134400.0],["1983-03-15",1.0173,1.0312,1.0034,1.009,7331200.0],["1983-03-16",1.0062,1.0145,0.9951,0.9978,9137600.0],["1983-03-17",1.0034,1.0145,0.9923,1.0062,5256000.0],["1983-03-18",1.0173,1.0228,1.0117,1.0173,6267200.0],["1983-03-21",1.0173,1.0228,1.009,1.0117,4083200.0],["1983-03-22",1.0228,1.0312,1.0201,1.0312,6209600.0],["1983-03-23",1.0367,1.0506,1.0367,1.0451,7259200.0],["1983-03-24",1.0479,1.0479,1.0256,1.0367,3742400.0],["1983-03-25",1.0367,1.0479,1.0367,1.0451,5929600.0],["1983-03-28",1.0451,1.0645,1.0423,1.0645,3454400.0],["1983-03-29",1.0618,1.0673,1.0534,1.0562,3835200.0],["1983-03-30",1.0673,1.0757,1.0618,1.0645,3526400.0],["1983-03-31",1.0701,1.0701,1.0506,1.0534,2590400.0],["1983-04-04",1.034,1.0367,1.0256,1.0367,5128000.0],["1983-04-05",1.0367,1.0423,1.0312,1.034,3844800.0],["1983-04-06",1.0312,1.0312,1.0145,1.0173,5385600.0],["1983-04-07",1.0228,1.0284,1.0034,1.0117,9059200.0],["1983-04-08",1.0117,1.0173,1.0034,1.0173,3940800.0],["1983-04-11",1.0173,1.0228,1.0034,1.0117,4241600.0],["1983-04-12",1.0089,1.0117,0.9951,1.0034,7120000.0],["1983-04-13",1.0062,1.009,1.0006,1.009,8110400.0],["1983-04-14",1.0145,1.0145,1.009,1.0117,4995200.0],["1983-04-15",1.009,1.0228,1.0062,1.0228,5886400.0],["1983-04-18",1.0228,1.0618,1.0173,1.0618,10601600.0],["1983-04-19",1.0618,1.0812,1.0562,1.059,9427200.0],["1983-04-20",1.059,1.0812,1.059,1.0757,5372800.0],["1983-04-21",1.0812,1.084,1.0645,1.0757,6841600.0],["1983-04-22",1.0868,1.0896,1.0757,1.0812,8238400.0],["1983-04-25",1.084,1.0951,1.0701,1.0729,7400000.0],["1983-04-26",1.0673,1.0729,1.059,1.0673,4187200.0],["1983-04-27",1.0757,1.084,1.0673,1.084,5896000.0],["1983-04-28",1.1062,1.1229,1.0896,1.1173,12336000.0],["1983-04-29",1.1173,1.1257,1.1062,1.1146,14784000.0],["1983-05-02",1.1007,1.1173,1.0812,1.1007,9603200.0],["1983-05-03",1.109,1.1451,1.1062,1.1312,10600000.0],["1983-05-04",1.1174,1.1312,1.1035,1.1201,8472000.0],["1983-05-05",1.1201,1.1285,1.1118,1.1201,3947200.0],["1983-05-06",1.1229,1.1368,1.1201,1.1201,5240000.0],["1983-05-09",1.1146,1.1173,1.0951,1.1035,4212800.0],["1983-05-10",1.109,1.1229,1.1062,1.1229,5499200.0],["1983-05-11",1.1229,1.1229,1.1035,1.1118,3832000.0],["1983-05-12",1.1118,1.1118,1.0812,1.0896,4846400.0],["1983-05-13",1.1007,1.1062,1.0896,1.0896,3302400.0],["1983-05-16",1.0817,1.0957,1.0789,1.0873,2496000.0],["1983-05-17",1.1013,1.1069,1.0957,1.0985,2732800.0],["1983-05-18",1.1125,1.1125,1.0873,1.0873,4136000.0],["1983-05-19",1.0873,1.0929,1.065,1.065,3470400.0],["1983-05-20",1.0566,1.0622,1.051,1.0566,8067200.0],["1983-05-23",1.051,1.0705,1.0454,1.0678,6854400.0],["1983-05-24",1.0733,1.0985,1.0705,1.0845,6038400.0],["1983-05-25",1.0845,1.0901,1.0733,1.0789,11718400.0],["1983-05-26",1.0789,1.0817,1.0705,1.0817,8099200.0],["1983-05-27",1.0789,1.0817,1.051,1.0538,8750400.0],["1983-05-31",1.0426,1.0454,1.023,1.0286,4816000.0],["1983-06-01",1.0286,1.0426,1.0286,1.0314,5240000.0],["1983-06-02",1.051,1.051,1.0454,1.051,6062400.0],["1983-06-03",1.0538,1.0622,1.0426,1.0594,4940800.0],["1983-06-06",1.0594,1.0594,1.051,1.0538,3398400.0],["1983-06-07",1.0566,1.0566,1.037,1.0454,2796800.0],["1983-06-08",1.0454,1.0482,1.023,1.0286,8028800.0],["1983-06-09",1.023,1.037,1.023,1.0286,8220800.0],["1983-06-10",1.0314,1.0314,1.0202,1.0258,6011200.0],["1983-06-13",1.0258,1.0286,1.0146,1.0202,7126400.0],["1983-06-14",1.023,1.0258,1.0146,1.0258,6296000.0],["1983-06-15",1.0342,1.0342,1.023,1.0314,6179200.0],["1983-06-16",1.0286,1.0678,1.023,1.065,35697600.0],["1983-06-17",1.0733,1.0761,1.0538,1.065,13096000.0],["1983-06-20",1.065,1.0789,1.0538,1.0538,8203200.0],["1983-06-21",1.0594,1.0789,1.051,1.0789,7297600.0],["1983-06-22",1.0761,1.0957,1.0566,1.0622,8196800.0],["1983-06-23",1.0622,1.0622,1.051,1.0622,7468800.0],["1983-06-24",1.0622,1.1013,1.0622,1.0901,14262400.0],["1983-06-27",1.0957,1.1013,1.0845,1.0957,4756800.0],["1983-06-28",1.0957,1.1069,1.0705,1.0705,4603200.0],["1983-06-29",1.0789,1.0957,1.0733,1.0845,3099200.0],["1983-06-30",1.0957,1.1013,1.0901,1.1013,4414400.0],["1983-07-01",1.1069,1.1069,1.0957,1.1013,4856000.0],["1983-07-05",1.0733,1.0817,1.065,1.0705,3446400.0],["1983-07-06",1.0678,1.0873,1.065,1.0817,2934400.0],["1983-07-07",1.0845,1.1041,1.0733,1.0929,5110400.0],["1983-07-08",1.0985,1.1097,1.0957,1.1013,5086400.0],["1983-07-11",1.1069,1.1125,1.0985,1.1013,4440000.0],["1983-07-12",1.0957,1.1013,1.0761,1.0761,4424000.0],["1983-07-13",1.0678,1.0705,1.0566,1.0622,5424000.0],["1983-07-14",1.0622,1.0622,1.0482,1.0538,6704000.0],["1983-07-15",1.0342,1.0398,1.0286,1.037,5990400.0],["1983-07-18",1.037,1.0398,1.0286,1.0286,3820800.0],["1983-07-19",1.023,1.0426,1.0202,1.0286,8483200.0],["1983-07-20",1.051,1.0622,1.0426,1.0622,6044800.0],["1983-07-21",1.0678,1.0678,1.0482,1.0594,7731200.0],["1983-07-22",1.0524,1.0622,1.0426,1.051,4016000.0],["1983-07-25",1.0454,1.0482,1.0258,1.0286,4763200.0],["1983-07-26",1.023,1.0286,1.0202,1.0286,6280000.0],["1983-07-27",1.0286,1.0398,1.0063,1.0146,9284800.0],["1983-07-28",1.0119,1.0146,0.9979,1.0007,9137600.0],["1983-07-29",1.0063,1.0063,0.9559,0.9839,7227200.0],["1983-08-01",0.9811,0.9811,0.9699,0.9755,5851200.0],["1983-08-02",0.9839,0.9867,0.9671,0.9699,5283200.0],["1983-08-03",0.9699,0.9727,0.9559,0.9643,8107200.0],["1983-08-04",0.9671,0.9671,0.9196,0.9559,9123200.0],["1983-08-05",0.9559,0.9559,0.9392,0.9532,4280000.0],["1983-08-08",0.9559,0.9559,0.9252,0.9336,11046400.0],["1983-08-09",0.9336,0.9392,0.914,0.9392,8705600.0],["1983-08-10",0.9392,0.9587,0.9364,0.9587,7814400.0],["1983-08-11",0.9615,0.9699,0.9532,0.9699,4948800.0],["1983-08-12",0.9755,0.9811,0.9727,0.9811,2542400.0],["1983-08-15",1.0014,1.0042,0.9901,0.9901,5790400.0],["1983-08-16",0.9845,0.9873,0.9648,0.9704,6931200.0],["1983-08-17",0.976,0.976,0.9479,0.9676,3990400.0],["1983-08-18",0.9704,0.976,0.9676,0.9704,3822400.0],["1983-08-19",0.9479,0.9479,0.9367,0.9451,10641600.0],["1983-08-22",0.9479,0.9957,0.9423,0.9535,6353600.0],["1983-08-23",0.9535,0.9564,0.9338,0.9395,4948800.0],["1983-08-24",0.9338,0.9395,0.917,0.9226,10820800.0],["1983-08-25",0.9198,0.9282,0.9057,0.9198,7574400.0],["1983-08-26",0.9198,0.9282,0.9142,0.9198,4833600.0],["1983-08-29",0.9198,0.9282,0.9142,0.9254,3953600.0],["1983-08-30",0.9282,0.9338,0.9029,0.9198,4777600.0],["1983-08-31",0.9198,0.9395,0.9142,0.9254,5704000.0],["1983-09-01",0.931,0.9367,0.9085,0.9282,4873600.0],["1983-09-02",0.9282,0.9395,0.9282,0.931,3558400.0],["1983-09-06",0.9451,0.9535,0.931,0.9479,8668800.0],["1983-09-07",0.9507,0.9676,0.9479,0.9592,10158400.0],["1983-09-08",0.9592,0.9592,0.9451,0.9507,6536000.0],["1983-09-09",0.9564,0.9564,0.9451,0.9479,4836800.0],["1983-09-12",0.9704,0.9732,0.9479,0.9479,5404800.0],["1983-09-13",0.9479,0.9535,0.9395,0.9479,2424000.0],["1983-09-14",0.9535,0.962,0.9451,0.962,3264000.0],["1983-09-15",0.9564,0.9648,0.9479,0.9535,2732800.0],["1983-09-16",0.9451,0.9789,0.9451,0.9704,5286400.0],["1983-09-19",0.976,0.9985,0.9732,0.9929,8912000.0],["1983-09-20",0.9957,1.007,0.9929,1.0042,12432000.0],["1983-09-21",1.0126,1.0182,0.9873,0.9929,8808000.0],["1983-09-22",0.9929,1.0126,0.9901,1.0098,6044800.0],["1983-09-23",1.0154,1.0154,0.9957,1.0042,3580800.0],["1983-09-26",1.0182,1.0239,1.0014,1.0126,5980800.0],["1983-09-27",1.0126,1.021,1.0098,1.021,4233600.0],["1983-09-28",1.021,1.0323,1.0098,1.0126,3848000.0],["1983-09-29",1.0154,1.021,1.0098,1.0126,3918400.0],["1983-09-30",1.0126,1.0267,1.0126,1.0154,3868800.0],["1983-10-03",1.007,1.021,1.007,1.0126,6409600.0],["1983-10-04",1.0182,1.0435,1.0154,1.0435,10595200.0],["1983-10-05",1.0464,1.0717,1.0435,1.0576,8091200.0],["1983-10-06",1.0689,1.0773,1.0604,1.0773,9876800.0],["1983-10-07",1.0773,1.0801,1.0632,1.0632,6969600.0],["1983-10-10",1.0632,1.066,1.052,1.066,2401600.0],["1983-10-11",1.0548,1.0689,1.0548,1.0604,5777600.0],["1983-10-12",1.0576,1.066,1.052,1.0548,5998400.0],["1983-10-13",1.052,1.0548,1.0239,1.0323,6107200.0],["1983-10-14",1.0323,1.0379,1.0239,1.0379,3152000.0],["1983-10-17",1.0407,1.0548,1.0323,1.0464,2563200.0],["1983-10-18",1.0464,1.0464,1.021,1.0267,2539200.0],["1983-10-19",1.0182,1.0267,1.0126,1.0239,4408000.0],["1983-10-20",1.0295,1.0379,1.0267,1.0351,2489600.0],["1983-10-21",1.0351,1.0379,1.021,1.0379,2931200.0],["1983-10-24",1.0323,1.0351,1.021,1.0239,3152000.0],["1983-10-25",1.0295,1.0295,1.0182,1.021,2673600.0],["1983-10-26",1.021,1.0239,0.9901,0.9929,8819200.0],["1983-10-27",0.9929,1.0154,0.9901,1.007,5161600.0],["1983-10-28",1.0098,1.0098,0.9929,0.9985,2001600.0],["1983-10-31",1.0014,1.0014,0.9732,0.9873,6038400.0],["1983-11-01",0.9845,0.9901,0.9676,0.9901,3800000.0],["1983-11-02",0.9817,0.9985,0.976,0.9845,4196800.0],["1983-11-03",0.9901,1.007,0.9732,0.9985,4744000.0],["1983-11-04",0.9985,1.0042,0.9957,1.0014,4164800.0],["1983-11-07",1.0042,1.007,0.9957,1.007,2985600.0],["1983-11-08",1.0014,1.0042,0.9957,1.0042,5680000.0],["1983-11-09",0.9985,1.0014,0.9817,0.9901,3025600.0],["1983-11-10",0.9901,0.9929,0.9845,0.9901,2302400.0],["1983-11-11",0.9957,0.9985,0.9817,0.9985,10801600.0],["1983-11-14",0.9963,1.0076,0.9906,1.0048,3380800.0],["1983-11-15",1.0019,1.0076,0.9963,1.0019,2036800.0],["1983-11-16",1.0048,1.0048,0.985,0.9963,3944000.0],["1983-11-17",0.9934,0.9934,0.9821,0.985,2200000.0],["1983-11-18",0.9736,0.985,0.951,0.9567,4331200.0],["1983-11-21",0.9567,0.9708,0.9425,0.9538,8001600.0],["1983-11-22",0.9567,0.968,0.9453,0.951,8259200.0],["1983-11-23",0.9453,0.9567,0.9453,0.9567,6534400.0],["1983-11-25",0.9623,0.968,0.951,0.9595,3094400.0],["1983-11-28",0.9538,0.9538,0.9397,0.9482,4614400.0],["1983-11-29",0.9425,0.951,0.9397,0.951,4395200.0],["1983-11-30",0.9538,0.968,0.9482,0.9595,4019200.0],["1983-12-01",0.9595,0.9595,0.9227,0.9284,7667200.0],["1983-12-02",0.9255,0.951,0.9114,0.951,10371200.0],["1983-12-05",0.9397,0.9482,0.9368,0.9453,6078400.0],["1983-12-06",0.9453,0.9595,0.9397,0.9397,7086400.0],["1983-12-07",0.9368,0.9453,0.9284,0.934,9140800.0],["1983-12-08",0.934,0.934,0.9029,0.9114,13497600.0],["1983-12-09",0.9085,0.9142,0.8972,0.9114,8760000.0],["1983-12-12",0.9,0.917,0.9,0.9085,5262400.0],["1983-12-13",0.9057,0.9085,0.8972,0.8972,5598400.0],["1983-12-14",0.8944,0.9,0.8887,0.8944,7321600.0],["1983-12-15",0.8916,0.9057,0.8831,0.8887,8340800.0],["1983-12-16",0.8887,0.8972,0.8887,0.8944,8312000.0],["1983-12-19",0.9057,0.9199,0.9029,0.917,8401600.0],["1983-12-20",0.9199,0.934,0.917,0.9312,6555200.0],["1983-12-21",0.9312,0.9368,0.9227,0.9284,6224000.0],["1983-12-22",0.9284,0.9368,0.917,0.9227,4025600.0],["1983-12-23",0.9199,0.9227,0.9114,0.917,3827200.0],["1983-12-27",0.9199,0.9312,0.9199,0.9255,3032000.0],["1983-12-28",0.917,0.9199,0.9029,0.9085,5872000.0],["1983-12-29",0.9114,0.9227,0.9085,0.9227,4902400.0],["1983-12-30",0.9255,0.934,0.9199,0.9255,4854400.0],["1984-01-03",0.917,0.9284,0.9114,0.9255,4883200.0],["1984-01-04",0.9255,0.9538,0.9199,0.951,8020800.0],["1984-01-05",0.9538,0.9708,0.951,0.9595,9212800.0],["1984-01-06",0.9567,0.9595,0.9453,0.951,7356800.0],["1984-01-09",0.9453,0.951,0.9368,0.9425,2587200.0],["1984-01-10",0.9368,0.9453,0.9142,0.917,9996800.0],["1984-01-11",0.9085,0.9199,0.9029,0.9142,15025600.0],["1984-01-12",0.9199,0.9199,0.9085,0.9114,7792000.0],["1984-01-13",0.917,0.917,0.9,0.9085,6732800.0],["1984-01-16",0.9057,0.9085,0.8972,0.9,5547200.0],["1984-01-17",0.8972,0.9284,0.8972,0.9255,6560000.0],["1984-01-18",0.9255,0.9284,0.917,0.9255,7564800.0],["1984-01-19",0.9255,0.934,0.917,0.9255,5507200.0],["1984-01-20",0.9199,0.9368,0.9142,0.9368,9870400.0],["1984-01-23",0.934,0.934,0.917,0.9199,5467200.0],["1984-01-24",0.9085,0.917,0.9,0.9029,8852800.0],["1984-01-25",0.9085,0.9114,0.8916,0.8944,8931200.0],["1984-01-26",0.9,0.9,0.8831,0.8831,6065600.0],["1984-01-27",0.8831,0.8831,0.8548,0.8661,14574400.0],["1984-01-30",0.8661,0.8689,0.8434,0.8576,8604800.0],["1984-01-31",0.8548,0.8746,0.8548,0.8689,8596800.0],["1984-02-01",0.8689,0.8746,0.8661,0.8717,7272000.0],["1984-02-02",0.8717,0.8944,0.8717,0.8916,6456000.0],["1984-02-03",0.8944,0.9057,0.8831,0.8887,10905600.0],["1984-02-06",0.8746,0.8916,0.8689,0.8831,6289600.0],["1984-02-07",0.8689,0.8774,0.8604,0.8689,9798400.0],["1984-02-08",0.8746,0.8746,0.8548,0.8548,5902400.0],["1984-02-09",0.8519,0.8661,0.8434,0.8491,13297600.0],["1984-02-10",0.8548,0.8548,0.8378,0.8406,7808000.0],["1984-02-13",0.8406,0.8406,0.8293,0.8349,3276800.0],["1984-02-14",0.8406,0.8519,0.8321,0.8434,5896000.0],["1984-02-15",0.8434,0.8548,0.8293,0.8378,5228800.0],["1984-02-16",0.8265,0.8321,0.8151,0.8208,8820800.0],["1984-02-17",0.8157,0.8214,0.7928,0.8014,6952000.0],["1984-02-21",0.7986,0.8043,0.7786,0.7843,7809600.0],["1984-02-22",0.7843,0.8043,0.7843,0.7986,8635200.0],["1984-02-23",0.7957,0.8043,0.7871,0.8043,6352000.0],["1984-02-24",0.8214,0.8271,0.81,0.8271,7339200.0],["1984-02-27",0.8271,0.8328,0.8214,0.8328,5161600.0],["1984-02-28",0.8185,0.8214,0.8043,0.8043,5742400.0],["1984-02-29",0.8071,0.8271,0.8043,0.8185,4520000.0],["1984-03-01",0.8185,0.8214,0.8071,0.8185,3272000.0],["1984-03-02",0.8157,0.8299,0.79,0.7928,5326400.0],["1984-03-05",0.7957,0.8071,0.7928,0.8043,3643200.0],["1984-03-06",0.8014,0.8185,0.8014,0.81,3923200.0],["1984-03-07",0.8043,0.8071,0.7986,0.8071,2872000.0],["1984-03-08",0.7986,0.8071,0.7986,0.8014,3371200.0],["1984-03-09",0.7986,0.7986,0.7843,0.7871,3723200.0],["1984-03-12",0.7871,0.7986,0.7871,0.7928,4976000.0],["1984-03-13",0.7957,0.7957,0.7814,0.7814,7128000.0],["1984-03-14",0.7814,0.7928,0.7814,0.7843,6208000.0],["1984-03-15",0.79,0.8043,0.7871,0.7986,6012800.0],["1984-03-16",0.8128,0.8128,0.7957,0.7986,6390400.0],["1984-03-19",0.7928,0.7928,0.7843,0.79,3001600.0],["1984-03-20",0.7843,0.7957,0.7843,0.79,7532800.0],["1984-03-21",0.7871,0.7957,0.7814,0.7814,6699200.0],["1984-03-22",0.7786,0.7843,0.7672,0.77,7248000.0],["1984-03-23",0.7643,0.7729,0.7615,0.7672,4033600.0],["1984-03-26",0.7729,0.7786,0.7643,0.7643,4113600.0],["1984-03-27",0.7672,0.79,0.7672,0.7871,5593600.0],["1984-03-28",0.7871,0.7986,0.7871,0.7986,9798400.0],["1984-03-29",0.8014,0.8014,0.79,0.7928,5076800.0],["1984-03-30",0.7871,0.7986,0.7843,0.7986,3368000.0],["1984-04-02",0.8014,0.81,0.7986,0.8043,5547200.0],["1984-04-03",0.81,0.8157,0.8043,0.8157,4876800.0],["1984-04-04",0.8157,0.8185,0.81,0.8128,5019200.0],["1984-04-05",0.8071,0.8214,0.8043,0.8071,7006400.0],["1984-04-06",0.8071,0.8185,0.8071,0.8128,3139200.0],["1984-04-09",0.81,0.8128,0.7957,0.8071,3340800.0],["1984-04-10",0.8071,0.8299,0.8071,0.8214,5404800.0],["1984-04-11",0.8271,0.8271,0.8157,0.8185,2395200.0],["1984-04-12",0.8214,0.8413,0.8128,0.8385,3281600.0],["1984-04-13",0.8442,0.8584,0.8413,0.847,6352000.0],["1984-04-16",0.847,0.8813,0.8442,0.8699,7867200.0],["1984-04-17",0.8756,0.8784,0.8699,0.8756,7064000.0],["1984-04-18",0.8727,0.8727,0.8527,0.8527,3270400.0],["1984-04-19",0.847,0.8499,0.8385,0.847,4817600.0],["1984-04-23",0.8356,0.8385,0.8157,0.8157,5334400.0],["1984-04-24",0.8185,0.8299,0.8128,0.8214,3102400.0],["1984-04-25",0.8214,0.8356,0.8157,0.8328,3592000.0],["1984-04-26",0.8356,0.8613,0.8328,0.847,7222400.0],["1984-04-27",0.8527,0.8527,0.8356,0.8442,3996800.0],["1984-04-30",0.8413,0.8527,0.8413,0.8527,3897600.0],["1984-05-01",0.8527,0.867,0.8442,0.8499,8396800.0],["1984-05-02",0.847,0.8527,0.8385,0.8499,12587200.0],["1984-05-03",0.8556,0.8613,0.8527,0.8584,5084800.0],["1984-05-04",0.8556,0.8556,0.8356,0.8356,5523200.0],["1984-05-07",0.8413,0.8527,0.8385,0.8385,4443200.0],["1984-05-08",0.8385,0.8527,0.8356,0.847,7038400.0],["1984-05-09",0.8556,0.8641,0.8442,0.847,7099200.0],["1984-05-10",0.8442,0.8556,0.8385,0.8385,9014400.0],["1984-05-11",0.8299,0.8299,0.8128,0.8185,6608000.0],["1984-05-14",0.8128,0.8128,0.8014,0.81,5659200.0],["1984-05-15",0.8071,0.8214,0.8071,0.8157,7534400.0],["1984-05-16",0.8128,0.8157,0.8071,0.8071,5795200.0],["1984-05-17",0.8043,0.8071,0.7843,0.7928,5939200.0],["1984-05-18",0.7871,0.7928,0.7757,0.7843,9257600.0],["1984-05-21",0.7912,0.7998,0.7682,0.7711,5708800.0],["1984-05-22",0.7653,0.7653,0.7394,0.748,9547200.0],["1984-05-23",0.7567,0.7624,0.7509,0.7509,4240000.0],["1984-05-24",0.7567,0.7567,0.725,0.7423,9467200.0],["1984-05-25",0.748,0.7567,0.7423,0.748,3625600.0],["1984-05-29",0.7365,0.7394,0.7078,0.7106,7740800.0],["1984-05-30",0.7106,0.725,0.6934,0.725,9884800.0],["1984-05-31",0.7135,0.7193,0.7049,0.7049,4220800.0],["1984-06-01",0.7049,0.7193,0.7049,0.7135,8204800.0],["1984-06-04",0.7135,0.7221,0.7106,0.7135,7870400.0],["1984-06-05",0.7106,0.7452,0.7078,0.7394,5891200.0],["1984-06-06",0.7394,0.7509,0.7394,0.7509,8174400.0],["1984-06-07",0.748,0.748,0.7394,0.7394,4030400.0],["1984-06-08",0.7365,0.7538,0.7365,0.7538,6444800.0],["1984-06-11",0.7538,0.7538,0.7394,0.7423,4910400.0],["1984-06-12",0.7394,0.7452,0.7337,0.7423,7008000.0],["1984-06-13",0.7423,0.748,0.725,0.725,16465600.0],["1984-06-14",0.725,0.7394,0.7164,0.7308,5446400.0],["1984-06-15",0.7308,0.7394,0.7221,0.7308,4272000.0],["1984-06-18",0.7308,0.7509,0.7308,0.748,6980800.0],["1984-06-19",0.748,0.748,0.7394,0.7452,7380800.0],["1984-06-20",0.7365,0.7595,0.7308,0.7595,7300800.0],["1984-06-21",0.7595,0.7624,0.748,0.7509,6977600.0],["1984-06-22",0.748,0.7567,0.725,0.725,12371200.0],["1984-06-25",0.7164,0.7164,0.679,0.679,17808000.0],["1984-06-26",0.679,0.6934,0.6761,0.6876,16480000.0],["1984-06-27",0.6905,0.6963,0.6876,0.6905,6875200.0],["1984-06-28",0.6876,0.6934,0.6847,0.6905,7561600.0],["1984-06-29",0.6905,0.6934,0.6876,0.6905,6264000.0],["1984-07-02",0.6905,0.7049,0.6905,0.702,3931200.0],["1984-07-03",0.7049,0.7106,0.702,0.7078,3419200.0],["1984-07-05",0.7049,0.7078,0.6934,0.6934,3612800.0],["1984-07-06",0.6934,0.6934,0.679,0.6819,8262400.0],["1984-07-09",0.6847,0.6905,0.6819,0.6905,6932800.0],["1984-07-10",0.6905,0.6905,0.6732,0.679,20912000.0],["1984-07-11",0.6761,0.6819,0.6704,0.6704,7956800.0],["1984-07-12",0.6704,0.6761,0.6617,0.6675,8601600.0],["1984-07-13",0.6704,0.6732,0.6646,0.6675,4995200.0],["1984-07-16",0.6704,0.679,0.6646,0.679,5408000.0],["1984-07-17",0.6761,0.6819,0.6761,0.6819,4544000.0],["1984-07-18",0.6761,0.6819,0.6704,0.6704,4635200.0],["1984-07-19",0.6675,0.6704,0.6502,0.6502,8153600.0],["1984-07-20",0.6589,0.6819,0.6445,0.6589,4883200.0],["1984-07-23",0.6502,0.6675,0.6473,0.6646,3280000.0],["1984-07-24",0.6675,0.6704,0.6502,0.6502,4648000.0],["1984-07-25",0.656,0.6617,0.6473,0.6502,4664000.0],["1984-07-26",0.6473,0.6617,0.6473,0.656,6158400.0],["1984-07-27",0.6589,0.6675,0.6502,0.6589,7123200.0],["1984-07-30",0.6531,0.6646,0.6531,0.6589,3668800.0],["1984-07-31",0.656,0.6761,0.656,0.6732,6347200.0],["1984-08-01",0.6732,0.6847,0.6732,0.6847,7817600.0],["1984-08-02",0.6905,0.702,0.6847,0.702,14227200.0],["1984-08-03",0.7078,0.7135,0.6847,0.7135,18656000.0],["1984-08-06",0.7193,0.7423,0.7078,0.7221,16672000.0],["1984-08-07",0.7135,0.7308,0.7078,0.725,6604800.0],["1984-08-08",0.7279,0.7394,0.725,0.7308,8448000.0],["1984-08-09",0.7279,0.7567,0.7279,0.7509,9934400.0],["1984-08-10",0.7711,0.7768,0.7394,0.7452,9928000.0],["1984-08-13",0.7337,0.7538,0.7337,0.7538,3723200.0],["1984-08-14",0.7567,0.7653,0.7509,0.7567,5219200.0],["1984-08-15",0.7567,0.7653,0.748,0.748,4604800.0],["1984-08-16",0.7538,0.7739,0.7509,0.7624,5305600.0],["1984-08-17",0.7624,0.7739,0.7624,0.7711,4592000.0],["1984-08-20",0.7722,0.7954,0.7664,0.7664,6660800.0],["1984-08-21",0.7606,0.7722,0.7577,0.7664,7592000.0],["1984-08-22",0.7606,0.7635,0.7258,0.7403,10422400.0],["1984-08-23",0.7432,0.749,0.7287,0.7403,11758400.0],["1984-08-24",0.7432,0.7577,0.7403,0.7577,6424000.0],["1984-08-27",0.7519,0.7664,0.7519,0.7664,4392000.0],["1984-08-28",0.7664,0.7809,0.7664,0.778,6910400.0],["1984-08-29",0.778,0.7838,0.7722,0.7722,4262400.0],["1984-08-30",0.7664,0.7838,0.7664,0.7751,5764800.0],["1984-08-31",0.7722,0.7867,0.7722,0.7838,5176000.0],["1984-09-04",0.7809,0.7896,0.778,0.7896,6182400.0],["1984-09-05",0.7838,0.7983,0.7838,0.7925,5496000.0],["1984-09-06",0.7925,0.8042,0.7925,0.7983,8510400.0],["1984-09-07",0.8042,0.8071,0.7867,0.7925,4256000.0],["1984-09-10",0.778,0.7838,0.7722,0.778,5897600.0],["1984-09-11",0.7838,0.7896,0.7722,0.7722,6180800.0],["1984-09-12",0.7722,0.7838,0.7693,0.7693,4697600.0],["1984-09-13",0.7693,0.81,0.7606,0.7925,7168000.0],["1984-09-14",0.8012,0.8042,0.7867,0.7954,5532800.0],["1984-09-17",0.7896,0.8012,0.7867,0.7954,4680000.0],["1984-09-18",0.7954,0.8013,0.7809,0.7809,7172800.0],["1984-09-19",0.7751,0.7838,0.7693,0.7693,7499200.0],["1984-09-20",0.7664,0.778,0.7664,0.7751,4934400.0],["1984-09-21",0.7693,0.7809,0.7548,0.7577,7137600.0],["1984-09-24",0.7577,0.7635,0.7374,0.7374,4382400.0],["1984-09-25",0.7432,0.7606,0.7403,0.7519,6512000.0],["1984-09-26",0.7519,0.7693,0.7519,0.7606,4326400.0],["1984-09-27",0.7664,0.7722,0.7606,0.7606,3982400.0],["1984-09-28",0.7548,0.7606,0.749,0.7548,3088000.0],["1984-10-01",0.7461,0.7548,0.7432,0.7432,4185600.0],["1984-10-02",0.7519,0.7577,0.72,0.7258,9473600.0],["1984-10-03",0.72,0.7258,0.7084,0.7113,6606400.0],["1984-10-04",0.7113,0.7316,0.7113,0.7287,4822400.0],["1984-10-05",0.7287,0.7374,0.7142,0.7142,6272000.0],["1984-10-08",0.7113,0.72,0.7084,0.7171,2867200.0],["1984-10-09",0.7229,0.7345,0.72,0.7287,4243200.0],["1984-10-10",0.7287,0.7316,0.72,0.7287,6712000.0],["1984-10-11",0.7316,0.7403,0.7258,0.7374,5203200.0],["1984-10-12",0.7374,0.7577,0.7345,0.7345,3902400.0],["1984-10-15",0.7374,0.7403,0.7287,0.7316,2592000.0],["1984-10-16",0.7316,0.7316,0.7084,0.7113,3582400.0],["1984-10-17",0.7113,0.7258,0.7025,0.7258,4339200.0],["1984-10-18",0.72,0.778,0.7171,0.7722,8819200.0],["1984-10-19",0.7722,0.7867,0.7606,0.7722,13012800.0],["1984-10-22",0.7664,0.7664,0.7461,0.749,3043200.0],["1984-10-23",0.7548,0.7722,0.7548,0.7577,4203200.0],["1984-10-24",0.7519,0.7664,0.7403,0.7548,4523200.0],["1984-10-25",0.749,0.7577,0.7432,0.7432,3238400.0],["1984-10-26",0.7374,0.7635,0.7316,0.7635,2915200.0],["1984-10-29",0.7635,0.7722,0.749,0.7519,2846400.0],["1984-10-30",0.7577,0.7664,0.7548,0.7635,6014400.0],["1984-10-31",0.7606,0.7635,0.749,0.7548,4736000.0],["1984-11-01",0.7548,0.7751,0.749,0.7664,9572800.0],["1984-11-02",0.7838,0.7983,0.778,0.7954,8940800.0],["1984-11-05",0.8129,0.8187,0.8042,0.81,10548800.0],["1984-11-06",0.8129,0.8332,0.81,0.8332,19472000.0],["1984-11-07",0.8245,0.8303,0.8042,0.8158,9536000.0],["1984-11-08",0.81,0.8187,0.8012,0.8042,6372800.0],["1984-11-09",0.8071,0.8187,0.778,0.7809,4784000.0],["1984-11-12",0.7722,0.7954,0.7693,0.7954,2944000.0],["1984-11-13",0.7896,0.8012,0.778,0.7867,3923200.0],["1984-11-14",0.7867,0.8042,0.7838,0.8012,4296000.0],["1984-11-15",0.7925,0.7983,0.7867,0.7867,3992000.0],["1984-11-16",0.7908,0.8055,0.785,0.7908,4108800.0],["1984-11-19",0.8026,0.8084,0.7938,0.8055,4542400.0],["1984-11-20",0.8084,0.8113,0.8026,0.8113,6862400.0],["1984-11-21",0.8143,0.8406,0.8143,0.8289,12633600.0],["1984-11-23",0.8318,0.8465,0.8318,0.8465,10692800.0],["1984-11-26",0.8377,0.8465,0.8318,0.8348,4678400.0],["1984-11-27",0.8348,0.8523,0.8318,0.8494,11115200.0],["1984-11-28",0.8553,0.8582,0.8289,0.8377,7313600.0],["1984-11-29",0.8318,0.8348,0.8231,0.826,3635200.0],["1984-11-30",0.8172,0.8318,0.8172,0.8318,2990400.0],["1984-12-03",0.8289,0.8377,0.826,0.8318,4646400.0],["1984-12-04",0.8348,0.8465,0.8318,0.8348,6001600.0],["1984-12-05",0.8348,0.8348,0.8231,0.826,2206400.0],["1984-12-06",0.8231,0.8318,0.8172,0.8231,4126400.0],["1984-12-07",0.8289,0.8289,0.8026,0.8026,5001600.0],["1984-12-10",0.8026,0.826,0.7908,0.8084,6073600.0],["1984-12-11",0.8143,0.8348,0.8113,0.8348,14046400.0],["1984-12-12",0.8348,0.8465,0.8289,0.8289,9867200.0],["1984-12-13",0.8318,0.8377,0.8201,0.8289,6508800.0],["1984-12-14",0.8289,0.8465,0.8289,0.8348,4296000.0],["1984-12-17",0.8406,0.8465,0.8377,0.8465,3947200.0],["1984-12-18",0.8553,0.867,0.8494,0.8641,15417600.0],["1984-12-19",0.867,0.8728,0.8553,0.8641,11907200.0],["1984-12-20",0.8582,0.867,0.8523,0.8523,4249600.0],["1984-12-21",0.8494,0.8523,0.8318,0.8494,5939200.0],["1984-12-24",0.8494,0.8553,0.8436,0.8494,1673600.0],["1984-12-26",0.8465,0.8465,0.8377,0.8436,2924800.0],["1984-12-27",0.8436,0.8494,0.8377,0.8377,4547200.0],["1984-12-28",0.8377,0.8436,0.8348,0.8406,3153600.0],["1984-12-31",0.8348,0.8553,0.8348,0.8465,4233600.0],["1985-01-02",0.8406,0.8436,0.8318,0.8348,3361600.0],["1985-01-03",0.8348,0.8465,0.8231,0.8231,5819200.0],["1985-01-04",0.826,0.8377,0.8231,0.8377,3787200.0],["1985-01-07",0.8406,0.8436,0.8377,0.8377,2508800.0],["1985-01-08",0.8406,0.8611,0.8406,0.8465,5800000.0],["1985-01-09",0.8465,0.8611,0.8465,0.8553,4145600.0],["1985-01-10",0.8582,0.8816,0.8553,0.8816,10144000.0],["1985-01-11",0.8816,0.8875,0.8699,0.8699,5044800.0],["1985-01-14",0.8611,0.8875,0.8611,0.8846,9147200.0],["1985-01-15",0.8846,0.8846,0.867,0.8787,6008000.0],["1985-01-16",0.8816,0.8816,0.8611,0.8758,5827200.0],["1985-01-17",0.8758,0.8787,0.8641,0.8728,3030400.0],["1985-01-18",0.8787,0.8787,0.867,0.8728,4297600.0],["1985-01-21",0.867,0.8875,0.867,0.8875,10614400.0],["1985-01-22",0.8875,0.8904,0.8758,0.8787,9617600.0],["1985-01-23",0.8816,0.8904,0.8699,0.8904,6422400.0],["1985-01-24",0.8875,0.8963,0.8699,0.8758,7179200.0],["1985-01-25",0.8758,0.8816,0.8641,0.8641,7033600.0],["1985-01-28",0.867,0.8846,0.8641,0.8758,7315200.0],["1985-01-29",0.8787,0.8904,0.8758,0.8904,5649600.0],["1985-01-30",0.8934,0.908,0.8904,0.908,10435200.0],["1985-01-31",0.9051,0.9197,0.8934,0.9139,7913600.0],["1985-02-01",0.8963,0.9051,0.8904,0.8963,6368000.0],["1985-02-04",0.8875,0.8963,0.8846,0.8904,5560000.0],["1985-02-05",0.8963,0.9021,0.8875,0.8963,7856000.0],["1985-02-06",0.8934,0.8992,0.8758,0.8787,4124800.0],["1985-02-07",0.8787,0.8963,0.8758,0.8963,5945600.0],["1985-02-08",0.8904,0.8992,0.8875,0.8992,4222400.0],["1985-02-11",0.8992,0.8992,0.8904,0.8963,3539200.0],["1985-02-12",0.8934,0.9109,0.8934,0.908,5848000.0],["1985-02-13",0.8963,0.9256,0.8963,0.9197,7492800.0],["1985-02-14",0.9256,0.9402,0.9197,0.9285,13444800.0],["1985-02-15",0.909,0.9208,0.9061,0.909,9577600.0],["1985-02-19",0.9031,0.9208,0.9031,0.912,3278400.0],["1985-02-20",0.9061,0.9179,0.9031,0.912,9198400.0],["1985-02-21",0.9031,0.909,0.8854,0.8854,5355200.0],["1985-02-22",0.8854,0.8884,0.8736,0.8825,8356800.0],["1985-02-25",0.8736,0.8972,0.8736,0.8972,3918400.0],["1985-02-26",0.8972,0.9149,0.8972,0.9149,10342400.0],["1985-02-27",0.9208,0.9356,0.9208,0.9297,11265600.0],["1985-02-28",0.9238,0.9356,0.9238,0.9297,5324800.0],["1985-03-01",0.9208,0.9503,0.9208,0.9444,9550400.0],["1985-03-04",0.9444,0.9444,0.9267,0.9356,3145600.0],["1985-03-05",0.9326,0.9356,0.9179,0.9267,7289600.0],["1985-03-06",0.9297,0.9385,0.9179,0.9208,5600000.0],["1985-03-07",0.9208,0.9297,0.9208,0.9238,4670400.0],["1985-03-08",0.9208,0.9297,0.9149,0.9179,5534400.0],["1985-03-11",0.9149,0.9297,0.9149,0.9208,4608000.0],["1985-03-12",0.9179,0.9297,0.9149,0.9297,4254400.0],["1985-03-13",0.9297,0.9385,0.9208,0.9297,12049600.0],["1985-03-14",0.9267,0.9326,0.9208,0.9267,6024000.0],["1985-03-15",0.9208,0.9356,0.9208,0.9267,6444800.0],["1985-03-18",0.9179,0.9326,0.9179,0.9267,6438400.0],["1985-03-19",0.9356,0.9474,0.9297,0.9444,7217600.0],["1985-03-20",0.9444,0.9562,0.9385,0.9474,14352000.0],["1985-03-21",0.9503,0.9562,0.9474,0.9503,6414400.0],["1985-03-22",0.9444,0.9503,0.9356,0.9385,6604800.0],["1985-03-25",0.9356,0.9415,0.9297,0.9356,4844800.0],["1985-03-26",0.9385,0.9562,0.9385,0.9503,4532800.0],["1985-03-27",0.9503,0.971,0.9503,0.9651,7801600.0],["1985-03-28",0.9651,0.968,0.9562,0.9621,10641600.0],["1985-03-29",0.971,0.9946,0.968,0.9917,11972800.0],["1985-04-01",0.9858,0.9917,0.9739,0.9769,7411200.0],["1985-04-02",0.9858,0.9858,0.9533,0.9592,7593600.0],["1985-04-03",0.9651,0.968,0.9533,0.9651,6662400.0],["1985-04-04",0.9651,0.9799,0.9592,0.9799,6491200.0],["1985-04-08",0.9799,0.9799,0.9562,0.9592,4372800.0],["1985-04-09",0.9592,0.968,0.9562,0.9621,4131200.0],["1985-04-10",0.9621,0.9739,0.9621,0.971,10089600.0],["1985-04-11",0.9769,0.9799,0.9621,0.968,4971200.0],["1985-04-12",0.971,0.971,0.9592,0.968,5296000.0],["1985-04-15",0.9739,0.9799,0.968,0.971,5267200.0],["1985-04-16",0.9769,0.9828,0.971,0.9769,7641600.0],["1985-04-17",0.9769,0.9887,0.9769,0.9858,6956800.0],["1985-04-18",0.9828,0.9887,0.9769,0.9828,6776000.0],["1985-04-19",0.9769,0.9828,0.974,0.974,8052800.0],["1985-04-22",0.9769,0.9799,0.971,0.9769,10212800.0],["1985-04-23",0.9769,1.0271,0.974,1.0271,26288000.0],["1985-04-24",1.0389,1.0536,1.0359,1.0536,27408000.0],["1985-04-25",1.0477,1.0566,1.033,1.0389,10390400.0],["1985-04-26",1.0448,1.0448,1.0271,1.03,5977600.0],["1985-04-29",1.033,1.0418,1.03,1.033,5564800.0],["1985-04-30",1.033,1.0477,1.0212,1.0359,6036800.0],["1985-05-01",1.03,1.0389,1.0123,1.0153,6233600.0],["1985-05-02",1.0153,1.03,1.0153,1.0271,5958400.0],["1985-05-03",1.033,1.0507,1.033,1.0507,6265600.0],["1985-05-06",1.0507,1.0654,1.0507,1.0566,7488000.0],["1985-05-07",1.0566,1.0625,1.0536,1.0595,4536000.0],["1985-05-08",1.0566,1.0654,1.0536,1.0625,4441600.0],["1985-05-09",1.0713,1.0861,1.0713,1.0832,7630400.0],["1985-05-10",1.0979,1.1068,1.095,1.0979,10006400.0],["1985-05-13",1.0979,1.1038,1.092,1.0979,3844800.0],["1985-05-14",1.1038,1.1127,1.0979,1.1038,9345600.0],["1985-05-15",1.1068,1.1097,1.0861,1.092,6896000.0],["1985-05-16",1.0979,1.0979,1.0713,1.092,5286400.0],["1985-05-17",1.0861,1.0979,1.0802,1.0802,6444800.0],["1985-05-20",1.095,1.1186,1.092,1.1156,12222400.0],["1985-05-21",1.1097,1.1186,1.1038,1.1097,10905600.0],["1985-05-22",1.1009,1.1068,1.0861,1.1068,8065600.0],["1985-05-23",1.1038,1.1097,1.1009,1.1068,2516800.0],["1985-05-24",1.1145,1.1145,1.0996,1.1145,2763200.0],["1985-05-28",1.1115,1.1234,1.0877,1.0967,4460800.0],["1985-05-29",1.0937,1.1026,1.0877,1.0967,2476800.0],["1985-05-30",1.0967,1.1115,1.0937,1.1115,2993600.0],["1985-05-31",1.1115,1.1234,1.1056,1.1175,5892800.0],["1985-06-03",1.1264,1.1383,1.1234,1.1383,8518400.0],["1985-06-04",1.1293,1.1383,1.1234,1.1293,6230400.0],["1985-06-05",1.1323,1.1383,1.1234,1.1293,4875200.0],["1985-06-06",1.1204,1.1383,1.1204,1.1383,4752000.0],["1985-06-07",1.1383,1.1383,1.1175,1.1175,4480000.0],["1985-06-10",1.1056,1.1145,1.1056,1.1115,3596800.0],["1985-06-11",1.1085,1.1115,1.0848,1.0967,5177600.0],["1985-06-12",1.0877,1.0877,1.0669,1.0818,6617600.0],["1985-06-13",1.0759,1.0877,1.0729,1.0788,6004800.0],["1985-06-14",1.0788,1.0848,1.0759,1.0818,3356800.0],["1985-06-17",1.0877,1.1056,1.0818,1.1026,5686400.0],["1985-06-18",1.1115,1.1145,1.1085,1.1115,6787200.0],["1985-06-19",1.1175,1.1234,1.1115,1.1145,8161600.0],["1985-06-20",1.1145,1.1234,1.1026,1.1115,4675200.0],["1985-06-21",1.1115,1.1234,1.0996,1.1145,10924800.0],["1985-06-24",1.1115,1.1234,1.1115,1.1234,3934400.0],["1985-06-25",1.1115,1.1145,1.0967,1.0996,6764800.0],["1985-06-26",1.0937,1.0937,1.0699,1.0877,5956800.0],["1985-06-27",1.0877,1.1145,1.0877,1.1056,4774400.0],["1985-06-28",1.1085,1.1115,1.0996,1.1026,2041600.0],["1985-07-01",1.1056,1.1115,1.0907,1.0937,3854400.0],["1985-07-02",1.0848,1.0937,1.0788,1.0818,9388800.0],["1985-07-03",1.0818,1.0818,1.0729,1.0729,3588800.0],["1985-07-05",1.0788,1.0937,1.0729,1.0907,2675200.0],["1985-07-08",1.0848,1.0996,1.0848,1.0996,2908800.0],["1985-07-09",1.0996,1.1145,1.0967,1.1115,10761600.0],["1985-07-10",1.1085,1.1293,1.1056,1.1293,18000000.0],["1985-07-11",1.1383,1.1412,1.1264,1.1383,8932800.0],["1985-07-12",1.1412,1.168,1.1383,1.165,14518400.0],["1985-07-15",1.1591,1.168,1.1531,1.1531,10648000.0],["1985-07-16",1.1472,1.1561,1.1264,1.1323,8204800.0],["1985-07-17",1.1412,1.1472,1.1264,1.1293,7550400.0],["1985-07-18",1.1234,1.1293,1.1085,1.1264,4499200.0],["1985-07-19",1.1234,1.1412,1.1234,1.1412,6249600.0],["1985-07-22",1.1412,1.1412,1.1323,1.1383,2646400.0],["1985-07-23",1.1323,1.1442,1.1264,1.1293,5968000.0],["1985-07-24",1.1293,1.1293,1.1115,1.1234,5462400.0],["1985-07-25",1.1264,1.1412,1.1145,1.1412,5753600.0],["1985-07-26",1.1383,1.1383,1.1145,1.1145,3500800.0],["1985-07-29",1.1115,1.1145,1.0699,1.0759,4198400.0],["1985-07-30",1.0759,1.0907,1.0759,1.0848,6724800.0],["1985-07-31",1.0907,1.1056,1.0848,1.0967,4504000.0],["1985-08-01",1.1115,1.1234,1.1026,1.1085,7673600.0],["1985-08-02",1.1085,1.1115,1.1056,1.1085,5868800.0],["1985-08-05",1.1085,1.1085,1.0521,1.0729,6742400.0],["1985-08-06",1.0937,1.1056,1.0788,1.0788,10604800.0],["1985-08-07",1.0788,1.0877,1.0729,1.0848,4960000.0],["1985-08-08",1.0937,1.0996,1.0788,1.0967,4366400.0],["1985-08-09",1.0937,1.0937,1.0788,1.0788,5259200.0],["1985-08-12",1.0818,1.0907,1.0729,1.0848,6472000.0],["1985-08-13",1.0877,1.1085,1.0848,1.0937,5768000.0],["1985-08-14",1.1056,1.1085,1.0877,1.0877,11518400.0],["1985-08-15",1.0907,1.0907,1.0669,1.0818,4569600.0],["1985-08-16",1.0877,1.0967,1.0729,1.0937,5097600.0],["1985-08-19",1.0985,1.1045,1.0985,1.0985,1483200.0],["1985-08-20",1.1045,1.1164,1.0985,1.1164,3352000.0],["1985-08-21",1.1134,1.1254,1.1104,1.1254,2374400.0],["1985-08-22",1.1254,1.1254,1.1075,1.1164,2459200.0],["1985-08-23",1.1134,1.1164,1.1075,1.1104,1336000.0],["1985-08-26",1.1075,1.1134,1.1015,1.1075,2430400.0],["1985-08-27",1.1104,1.1224,1.1104,1.1134,2284800.0],["1985-08-28",1.1194,1.1374,1.1194,1.1344,3558400.0],["1985-08-29",1.1374,1.1374,1.1254,1.1254,3571200.0],["1985-08-30",1.1254,1.1284,1.1134,1.1194,2779200.0],["1985-09-03",1.1194,1.1194,1.1075,1.1164,4547200.0],["1985-09-04",1.1254,1.1344,1.1224,1.1314,4188800.0],["1985-09-05",1.1314,1.1464,1.1284,1.1404,6176000.0],["1985-09-06",1.1464,1.1494,1.1404,1.1464,6606400.0],["1985-09-09",1.1464,1.1464,1.1284,1.1284,3150400.0],["1985-09-10",1.1314,1.1344,1.0985,1.1015,2841600.0],["1985-09-11",1.0955,1.1104,1.0925,1.0955,4108800.0],["1985-09-12",1.0955,1.1075,1.0925,1.0985,2297600.0],["1985-09-13",1.0955,1.0985,1.0685,1.0775,7852800.0],["1985-09-16",1.0775,1.0775,1.0236,1.0296,13984000.0],["1985-09-17",1.0386,1.0566,1.0356,1.0416,9288000.0],["1985-09-18",1.0446,1.0536,1.0416,1.0536,7700800.0],["1985-09-19",1.0596,1.0955,1.0566,1.0955,7672000.0],["1985-09-20",1.0955,1.0985,1.0655,1.0655,4710400.0],["1985-09-23",1.1015,1.1045,1.0895,1.0955,8142400.0],["1985-09-24",1.0955,1.1015,1.0685,1.0715,6292800.0],["1985-09-25",1.0685,1.0715,1.0536,1.0596,2876800.0],["1985-09-26",1.0536,1.0685,1.0506,1.0626,5192000.0],["1985-09-30",1.0715,1.0715,1.0596,1.0626,3742400.0],["1985-10-01",1.0596,1.0775,1.0506,1.0745,5467200.0],["1985-10-02",1.0805,1.0865,1.0356,1.0386,9564800.0],["1985-10-03",1.0386,1.0655,1.0386,1.0655,6105600.0],["1985-10-04",1.0626,1.0655,1.0446,1.0506,7361600.0],["1985-10-07",1.0506,1.0506,1.0326,1.0386,6244800.0],["1985-10-08",1.0356,1.0476,1.0326,1.0386,2659200.0],["1985-10-09",1.0416,1.0566,1.0386,1.0416,5342400.0],["1985-10-10",1.0416,1.0476,1.0386,1.0476,1472000.0],["1985-10-11",1.0446,1.0685,1.0446,1.0655,3931200.0],["1985-10-14",1.0655,1.0835,1.0626,1.0805,2355200.0],["1985-10-15",1.0835,1.0925,1.0715,1.0775,5380800.0],["1985-10-16",1.0805,1.0955,1.0775,1.0925,7308800.0],["1985-10-17",1.0925,1.1224,1.0925,1.1134,10320000.0],["1985-10-18",1.1075,1.1164,1.1075,1.1104,5955200.0],["1985-10-21",1.1134,1.1134,1.1015,1.1045,2060800.0],["1985-10-22",1.1015,1.1104,1.0955,1.1045,2803200.0],["1985-10-23",1.1045,1.1045,1.0835,1.0985,3750400.0],["1985-10-24",1.1015,1.1164,1.1015,1.1015,10032000.0],["1985-10-25",1.1045,1.1194,1.1045,1.1134,4284800.0],["1985-10-28",1.1134,1.1194,1.1104,1.1134,2902400.0],["1985-10-29",1.1164,1.1284,1.1164,1.1164,7019200.0],["1985-10-30",1.1224,1.1434,1.1164,1.1434,10211200.0],["1985-10-31",1.1434,1.1434,1.1194,1.1254,6396800.0],["1985-11-01",1.1224,1.1434,1.1224,1.1434,7593600.0],["1985-11-04",1.1434,1.1494,1.1344,1.1344,6801600.0],["1985-11-05",1.1374,1.1434,1.1344,1.1374,14512000.0],["1985-11-06",1.1434,1.1583,1.1404,1.1553,16160000.0],["1985-11-07",1.1553,1.1553,1.1434,1.1524,8500800.0],["1985-11-08",1.1494,1.1643,1.1464,1.1553,5145600.0],["1985-11-11",1.1583,1.1733,1.1553,1.1733,8241600.0],["1985-11-12",1.1733,1.1943,1.1703,1.1883,18880000.0],["1985-11-13",1.1823,1.1913,1.1703,1.1883,12995200.0],["1985-11-14",1.1883,1.2032,1.1853,1.2002,12259200.0],["1985-11-15",1.1972,1.2002,1.1853,1.1913,12468800.0],["1985-11-18",1.2051,1.2111,1.1931,1.2051,11136000.0],["1985-11-19",1.2111,1.2142,1.1961,1.2021,4286400.0],["1985-11-20",1.1991,1.2051,1.1931,1.2051,6704000.0],["1985-11-21",1.2111,1.2202,1.181,1.181,14163200.0],["1985-11-22",1.181,1.181,1.1479,1.1479,30848000.0],["1985-11-25",1.1449,1.1479,1.1238,1.1328,11504000.0],["1985-11-26",1.1388,1.166,1.1388,1.1629,8929600.0],["1985-11-27",1.1629,1.2081,1.1569,1.1961,9521600.0],["1985-11-29",1.2021,1.2051,1.178,1.2021,3694400.0],["1985-12-02",1.1961,1.1991,1.181,1.1901,4643200.0],["1985-12-03",1.184,1.1931,1.181,1.187,2936000.0],["1985-12-04",1.181,1.187,1.1629,1.181,15649600.0],["1985-12-05",1.184,1.2142,1.181,1.2051,24768000.0],["1985-12-06",1.1961,1.2021,1.187,1.1991,5636800.0],["1985-12-09",1.2021,1.2202,1.2021,1.2202,8024000.0],["1985-12-10",1.2172,1.2292,1.2081,1.2202,9427200.0],["1985-12-11",1.2202,1.2322,1.2142,1.2262,9067200.0],["1985-12-12",1.2322,1.2624,1.2322,1.2533,12702400.0],["1985-12-13",1.2624,1.3045,1.2563,1.2865,13984000.0],["1985-12-16",1.2865,1.3256,1.2744,1.3196,9078400.0],["1985-12-17",1.3226,1.3317,1.2925,1.2985,9672000.0],["1985-12-18",1.2955,1.2985,1.2533,1.2624,9604800.0],["1985-12-19",1.2594,1.2865,1.2594,1.2804,5539200.0],["1985-12-20",1.2714,1.2985,1.2654,1.2654,9369600.0],["1985-12-23",1.2684,1.2714,1.2413,1.2593,4908800.0],["1985-12-24",1.2563,1.2654,1.2443,1.2503,3619200.0],["1985-12-26",1.2563,1.2654,1.2413,1.2503,2614400.0],["1985-12-27",1.2563,1.2654,1.2533,1.2593,3870400.0],["1985-12-30",1.2774,1.2774,1.2533,1.2684,4001600.0],["1985-12-31",1.2714,1.2744,1.2624,1.2684,2764800.0],["1986-01-02",1.2654,1.2654,1.2473,1.2503,3331200.0],["1986-01-03",1.2473,1.2533,1.2413,1.2533,4051200.0],["1986-01-06",1.2533,1.2563,1.2443,1.2503,2403200.0],["1986-01-07",1.2563,1.2744,1.2533,1.2714,7350400.0],["1986-01-08",1.2774,1.2774,1.2413,1.2443,6348800.0],["1986-01-09",1.2292,1.2443,1.2021,1.2232,12763200.0],["1986-01-10",1.2292,1.2383,1.2172,1.2292,5996800.0],["1986-01-13",1.2232,1.2443,1.2202,1.2443,4760000.0],["1986-01-14",1.2503,1.2503,1.2383,1.2503,3760000.0],["1986-01-15",1.2473,1.2473,1.2322,1.2322,6379200.0],["1986-01-16",1.2383,1.2413,1.1931,1.2292,8044800.0],["1986-01-17",1.2292,1.2383,1.2111,1.2202,8678400.0],["1986-01-20",1.2232,1.2443,1.2172,1.2413,6088000.0],["1986-01-21",1.2443,1.2533,1.2202,1.2292,3630400.0],["1986-01-22",1.2172,1.2262,1.1991,1.1991,3654400.0],["1986-01-23",1.1931,1.2172,1.1901,1.2142,4627200.0],["1986-01-24",1.2172,1.2202,1.187,1.2051,9916800.0],["1986-01-27",1.2142,1.2172,1.1991,1.2081,5054400.0],["1986-01-28",1.2051,1.2533,1.2051,1.2503,5124800.0],["1986-01-29",1.2533,1.2744,1.2383,1.2413,7275200.0],["1986-01-30",1.2473,1.2835,1.2413,1.2744,7804800.0],["1986-01-31",1.2774,1.3015,1.2744,1.2955,5491200.0],["1986-02-03",1.2955,1.3136,1.2865,1.3076,7785600.0],["1986-02-04",1.3106,1.3136,1.2774,1.3015,5118400.0],["1986-02-05",1.3015,1.3226,1.2985,1.3136,6404800.0],["1986-02-06",1.3196,1.3256,1.2925,1.3226,7227200.0],["1986-02-07",1.3015,1.3106,1.2774,1.2895,13936000.0],["1986-02-10",1.2925,1.2955,1.2413,1.2473,6936000.0],["1986-02-11",1.175,1.2292,1.1569,1.2202,67872000.0],["1986-02-12",1.2262,1.2352,1.1931,1.2051,25072000.0],["1986-02-13",1.2111,1.2684,1.2081,1.2473,32256000.0],["1986-02-14",1.1328,1.181,1.1027,1.1509,144672000.0],["1986-02-18",1.1388,1.1931,1.1388,1.184,76464000.0],["1986-02-19",1.181,1.181,1.1509,1.1569,34128000.0],["1986-02-20",1.1539,1.187,1.1509,1.1599,17600000.0],["1986-02-21",1.166,1.187,1.1569,1.181,35008000.0],["1986-02-24",1.2071,1.2132,1.1798,1.2071,17440000.0],["1986-02-25",1.2132,1.2132,1.1889,1.198,14552000.0],["1986-02-26",1.1828,1.1859,1.1616,1.1768,19840000.0],["1986-02-27",1.1889,1.2071,1.1768,1.201,19200000.0],["1986-02-28",1.2253,1.2253,1.201,1.2071,24960000.0],["1986-03-03",1.2101,1.2101,1.195,1.201,9900800.0],["1986-03-04",1.2101,1.2162,1.195,1.201,14750400.0],["1986-03-05",1.1828,1.198,1.1677,1.1919,12078400.0],["1986-03-06",1.201,1.2041,1.1828,1.1919,9177600.0],["1986-03-07",1.198,1.2101,1.1859,1.2041,16000000.0],["1986-03-10",1.201,1.2253,1.201,1.2192,12057600.0],["1986-03-11",1.2192,1.2617,1.2192,1.2556,14345600.0],["1986-03-12",1.2587,1.2678,1.2465,1.2496,11384000.0],["1986-03-13",1.2374,1.286,1.2374,1.2738,14750400.0],["1986-03-14",1.2738,1.3102,1.2708,1.3102,18240000.0],["1986-03-17",1.2981,1.3102,1.2799,1.2951,8993600.0],["1986-03-18",1.286,1.2981,1.2829,1.286,9144000.0],["1986-03-19",1.292,1.2981,1.286,1.292,8240000.0],["1986-03-20",1.2981,1.3102,1.2951,1.3102,9801600.0],["1986-03-21",1.3284,1.3466,1.3102,1.3163,35568000.0],["1986-03-24",1.3284,1.3405,1.3254,1.3375,11912000.0],["1986-03-25",1.3375,1.3618,1.3315,1.3587,20000000.0],["1986-03-26",1.3587,1.383,1.3496,1.383,12784000.0],["1986-03-27",1.4073,1.4194,1.3891,1.3891,15667200.0],["1986-03-31",1.3951,1.4042,1.386,1.3921,9992000.0],["1986-04-01",1.4012,1.4103,1.3527,1.3527,11451200.0],["1986-04-02",1.3557,1.3709,1.3466,1.3709,10305600.0],["1986-04-03",1.3739,1.3739,1.3405,1.3557,8784000.0],["1986-04-04",1.3496,1.3557,1.286,1.2981,11462400.0],["1986-04-07",1.292,1.3163,1.2829,1.3072,7476800.0],["1986-04-08",1.3345,1.3618,1.3284,1.3496,12676800.0],["1986-04-09",1.4558,1.4558,1.4042,1.4164,36608000.0],["1986-04-10",1.4558,1.5043,1.4497,1.4892,37488000.0],["1986-04-11",1.5407,1.5407,1.4892,1.5043,27024000.0],["1986-04-14",1.5104,1.5134,1.4922,1.4922,10683200.0],["1986-04-15",1.4892,1.4892,1.474,1.4831,10134400.0],["1986-04-16",1.4983,1.5286,1.4952,1.5195,17440000.0],["1986-04-17",1.5347,1.5862,1.5316,1.565,19520000.0],["1986-04-18",1.5711,1.6135,1.565,1.5923,19520000.0],["1986-04-21",1.5983,1.6196,1.5771,1.6196,8553600.0],["1986-04-22",1.6378,1.659,1.6256,1.6378,9686400.0],["1986-04-23",1.6196,1.6256,1.5953,1.6165,11110400.0],["1986-04-24",1.6165,1.6711,1.6044,1.656,15411200.0],["1986-04-25",1.662,1.6833,1.6499,1.6651,8646400.0],["1986-04-28",1.662,1.6681,1.6469,1.656,7262400.0],["1986-04-29",1.6529,1.656,1.6135,1.6287,9838400.0],["1986-04-30",1.6256,1.6378,1.5862,1.5983,7753600.0],["1986-05-01",1.5741,1.5892,1.5529,1.5711,15180800.0],["1986-05-02",1.5711,1.5892,1.5589,1.5711,9206400.0],["1986-05-05",1.565,1.5983,1.562,1.5953,7414400.0],["1986-05-06",1.5983,1.5983,1.5771,1.5923,6764800.0],["1986-05-07",1.5862,1.5892,1.5711,1.5892,8099200.0],["1986-05-08",1.5953,1.5983,1.5741,1.5771,5097600.0],["1986-05-09",1.5741,1.5892,1.5711,1.5741,6801600.0],["1986-05-12",1.5711,1.5862,1.5589,1.562,5928000.0],["1986-05-13",1.5559,1.5711,1.5529,1.565,6296000.0],["1986-05-14",1.565,1.6196,1.565,1.6196,8662400.0],["1986-05-15",1.6135,1.6196,1.5923,1.5953,6523200.0],["1986-05-16",1.5923,1.6074,1.5862,1.5923,8041600.0],["1986-05-19",1.5862,1.6014,1.5801,1.5892,4076800.0],["1986-05-20",1.5832,1.6105,1.5771,1.6105,4801600.0],["1986-05-21",1.6105,1.659,1.6105,1.6378,10892800.0],["1986-05-22",1.6499,1.6893,1.6499,1.6833,9979200.0],["1986-05-23",1.6918,1.704,1.6857,1.6918,7563200.0],["1986-05-27",1.6979,1.7131,1.6888,1.7101,6284800.0],["1986-05-28",1.707,1.7192,1.6888,1.707,12801600.0],["1986-05-29",1.7009,1.7131,1.6796,1.707,6040000.0],["1986-05-30",1.704,1.704,1.6674,1.6674,4745600.0],["1986-06-02",1.6613,1.6613,1.6186,1.6217,4432000.0],["1986-06-03",1.6156,1.6339,1.6004,1.6339,8937600.0],["1986-06-04",1.64,1.6674,1.6369,1.6552,9905600.0],["1986-06-05",1.6552,1.6949,1.6552,1.6949,7766400.0],["1986-06-06",1.704,1.7406,1.7009,1.7406,11438400.0],["1986-06-09",1.7314,1.7314,1.6888,1.6918,7528000.0],["1986-06-10",1.6796,1.6888,1.643,1.6583,8048000.0],["1986-06-11",1.6644,1.6674,1.6461,1.6583,5281600.0],["1986-06-12",1.6583,1.6766,1.6552,1.6613,5211200.0],["1986-06-13",1.6674,1.7223,1.6674,1.7131,6739200.0],["1986-06-16",1.7192,1.7223,1.6979,1.707,4849600.0],["1986-06-17",1.7131,1.7192,1.6827,1.6949,4249600.0],["1986-06-18",1.6949,1.707,1.6735,1.704,5619200.0],["1986-06-19",1.6888,1.7009,1.6705,1.6705,5686400.0],["1986-06-20",1.6857,1.7253,1.6827,1.7192,9035200.0],["1986-06-23",1.7192,1.7528,1.7192,1.7314,6440000.0],["1986-06-24",1.7375,1.765,1.7253,1.7619,8881600.0],["1986-06-25",1.7711,1.7863,1.765,1.7711,8139200.0],["1986-06-26",1.7863,1.7863,1.7589,1.7741,7148800.0],["1986-06-27",1.7741,1.7802,1.7619,1.7711,3499200.0],["1986-06-30",1.7741,1.7985,1.7711,1.7711,4587200.0],["1986-07-01",1.7711,1.7711,1.7436,1.7619,5035200.0],["1986-07-02",1.7619,1.7772,1.7558,1.7772,8184000.0],["1986-07-03",1.7772,1.7772,1.7436,1.7528,2939200.0],["1986-07-07",1.7528,1.7528,1.6552,1.6644,7876800.0],["1986-07-08",1.6278,1.6369,1.5973,1.6156,11219200.0],["1986-07-09",1.6278,1.643,1.6125,1.6308,8518400.0],["1986-07-10",1.6369,1.64,1.6095,1.64,8408000.0],["1986-07-11",1.64,1.64,1.6217,1.6278,5694400.0],["1986-07-14",1.6186,1.6217,1.6004,1.6065,6404800.0],["1986-07-15",1.5821,1.6217,1.5699,1.6156,14540800.0],["1986-07-16",1.6278,1.6278,1.6034,1.6186,8798400.0],["1986-07-17",1.6247,1.64,1.6217,1.64,8670400.0],["1986-07-18",1.64,1.6644,1.6308,1.6461,16000000.0],["1986-07-21",1.643,1.6461,1.6217,1.643,6753600.0],["1986-07-22",1.6278,1.6857,1.6247,1.6857,7113600.0],["1986-07-23",1.6918,1.7375,1.6735,1.7162,9510400.0],["1986-07-24",1.7162,1.7162,1.6766,1.6888,5366400.0],["1986-07-25",1.6949,1.707,1.6918,1.7009,7164800.0],["1986-07-28",1.6979,1.6979,1.6491,1.6522,6299200.0],["1986-07-29",1.6491,1.6552,1.64,1.643,5963200.0],["1986-07-30",1.6583,1.6827,1.6369,1.6766,10172800.0],["1986-07-31",1.6766,1.6766,1.6522,1.6613,3795200.0],["1986-08-01",1.6644,1.6705,1.643,1.6461,3787200.0],["1986-08-04",1.6461,1.6766,1.6339,1.6674,6395200.0],["1986-08-05",1.6644,1.6644,1.64,1.643,6694400.0],["1986-08-06",1.643,1.6522,1.6339,1.6491,6752000.0],["1986-08-07",1.6491,1.6644,1.643,1.6522,6006400.0],["1986-08-08",1.6583,1.6705,1.6522,1.6705,3958400.0],["1986-08-11",1.6705,1.6918,1.6674,1.6857,8115200.0],["1986-08-12",1.6918,1.6949,1.6735,1.6888,7280000.0],["1986-08-13",1.6857,1.7314,1.6796,1.7284,16480000.0],["1986-08-14",1.7345,1.7802,1.7345,1.768,13512000.0],["1986-08-15",1.7741,1.7741,1.7467,1.7741,8240000.0],["1986-08-18",1.7643,1.7796,1.7582,1.7643,6712000.0],["1986-08-19",1.7643,1.7643,1.7275,1.7367,4032000.0],["1986-08-20",1.7459,1.8194,1.7429,1.8011,11083200.0],["1986-08-21",1.8072,1.8103,1.7919,1.8011,7865600.0],["1986-08-22",1.8011,1.8256,1.7949,1.8011,4235200.0],["1986-08-25",1.8011,1.8041,1.7704,1.7766,4179200.0],["1986-08-26",1.7735,1.8041,1.7521,1.798,6196800.0],["1986-08-27",1.7919,1.8011,1.7796,1.7888,3547200.0],["1986-08-28",1.7766,1.8011,1.7766,1.7919,3806400.0],["1986-08-29",1.7888,1.8194,1.7888,1.8103,5217600.0],["1986-09-02",1.8011,1.8103,1.7306,1.7398,7772800.0],["1986-09-03",1.7275,1.749,1.7214,1.7429,7454400.0],["1986-09-04",1.7551,1.7582,1.7061,1.7275,11299200.0],["1986-09-05",1.7214,1.7214,1.6755,1.6969,8420800.0],["1986-09-08",1.6877,1.7,1.6479,1.6694,9945600.0],["1986-09-09",1.6694,1.6908,1.6418,1.6479,10481600.0],["1986-09-10",1.6479,1.6479,1.6142,1.6326,8102400.0],["1986-09-11",1.6142,1.6234,1.5621,1.5805,14419200.0],["1986-09-12",1.5928,1.5989,1.5315,1.5376,14809600.0],["1986-09-15",1.5438,1.5591,1.5376,1.5499,8806400.0],["1986-09-16",1.5499,1.5499,1.5131,1.5468,7696000.0],["1986-09-17",1.553,1.5683,1.5346,1.5376,6321600.0],["1986-09-18",1.4948,1.5315,1.4948,1.5193,11372800.0],["1986-09-19",1.5009,1.5101,1.4764,1.4764,13646400.0],["1986-09-22",1.4886,1.5039,1.4825,1.5039,9446400.0],["1986-09-23",1.507,1.5315,1.5009,1.5285,9481600.0],["1986-09-24",1.5438,1.5928,1.5346,1.5713,9473600.0],["1986-09-25",1.5683,1.5683,1.5131,1.5315,8696000.0],["1986-09-26",1.5315,1.5591,1.5254,1.5407,6252800.0],["1986-09-29",1.5254,1.556,1.507,1.5499,6196800.0],["1986-09-30",1.5652,1.5897,1.5652,1.5683,4345600.0],["1986-10-01",1.5805,1.6112,1.5683,1.5805,7278400.0],["1986-10-02",1.5836,1.5897,1.5683,1.5836,3804800.0],["1986-10-03",1.5928,1.5989,1.5713,1.5775,5420800.0],["1986-10-06",1.5775,1.5989,1.5591,1.5591,2376000.0],["1986-10-07",1.553,1.5805,1.5162,1.5805,5316800.0],["1986-10-08",1.5683,1.6142,1.5683,1.6142,5960000.0],["1986-10-09",1.6173,1.6602,1.6112,1.6173,6492800.0],["1986-10-10",1.6173,1.6295,1.602,1.6081,3180800.0],["1986-10-13",1.6142,1.6142,1.5989,1.6081,2913600.0],["1986-10-14",1.6173,1.6479,1.605,1.6387,7876800.0],["1986-10-15",1.6418,1.6785,1.6357,1.6755,6502400.0],["1986-10-16",1.6816,1.7122,1.6663,1.7122,8267200.0],["1986-10-17",1.703,1.7153,1.6969,1.7153,7358400.0],["1986-10-20",1.703,1.703,1.6755,1.6816,4665600.0],["1986-10-21",1.6908,1.6939,1.6785,1.6847,2883200.0],["1986-10-22",1.6816,1.7122,1.6816,1.7,4721600.0],["1986-10-23",1.7061,1.7122,1.6969,1.7061,6368000.0],["1986-10-24",1.7122,1.7122,1.6816,1.6816,3816000.0],["1986-10-27",1.6877,1.7061,1.6816,1.7,2984000.0],["1986-10-28",1.703,1.7061,1.6785,1.6816,4060800.0],["1986-10-29",1.6847,1.7,1.6694,1.6908,5073600.0],["1986-10-30",1.7122,1.7184,1.6939,1.703,9929600.0],["1986-10-31",1.7092,1.7122,1.6969,1.7092,6537600.0],["1986-11-03",1.7153,1.7184,1.703,1.7061,5014400.0],["1986-11-04",1.703,1.7153,1.7,1.7122,5660800.0],["1986-11-05",1.7122,1.7367,1.7092,1.7275,9939200.0],["1986-11-06",1.7184,1.7275,1.7092,1.7245,4123200.0],["1986-11-07",1.7153,1.7245,1.7,1.703,5088000.0],["1986-11-10",1.6969,1.7122,1.6969,1.7092,4432000.0],["1986-11-11",1.7122,1.7184,1.7061,1.7153,4123200.0],["1986-11-12",1.7275,1.7337,1.7122,1.7153,4657600.0],["1986-11-13",1.7153,1.7184,1.6724,1.6724,8945600.0],["1986-11-14",1.6694,1.6969,1.654,1.6939,8710400.0],["1986-11-17",1.6655,1.6932,1.6625,1.6655,6537600.0],["1986-11-18",1.6686,1.6748,1.5978,1.607,9769600.0],["1986-11-19",1.5947,1.6409,1.5947,1.6347,7304000.0],["1986-11-20",1.6563,1.6594,1.6347,1.6594,9294400.0],["1986-11-21",1.6594,1.7086,1.6563,1.7086,13948800.0],["1986-11-24",1.7056,1.7394,1.7025,1.7302,9675200.0],["1986-11-25",1.7209,1.7302,1.6994,1.7209,8124800.0],["1986-11-26",1.7117,1.7179,1.6994,1.7117,3259200.0],["1986-11-28",1.7148,1.7148,1.684,1.6871,1406400.0],["1986-12-01",1.6625,1.6717,1.6409,1.6717,5947200.0],["1986-12-02",1.6809,1.724,1.6809,1.724,9411200.0],["1986-12-03",1.7179,1.7487,1.7148,1.7425,9808000.0],["1986-12-04",1.7394,1.7456,1.7086,1.7117,5468800.0],["1986-12-05",1.7025,1.724,1.6963,1.7086,6608000.0],["1986-12-08",1.7025,1.7702,1.7025,1.7487,7532800.0],["1986-12-09",1.7425,1.7579,1.7271,1.7363,4124800.0],["1986-12-10",1.7302,1.7733,1.724,1.764,6128000.0],["1986-12-11",1.7487,1.7579,1.7209,1.7394,6057600.0],["1986-12-12",1.724,1.7333,1.6932,1.6963,7214400.0],["1986-12-15",1.6809,1.7086,1.6655,1.7086,15334400.0],["1986-12-16",1.7086,1.724,1.7025,1.724,12422400.0],["1986-12-17",1.7148,1.724,1.6994,1.7056,5939200.0],["1986-12-18",1.6994,1.7056,1.6809,1.684,5118400.0],["1986-12-19",1.6809,1.684,1.6563,1.6809,20480000.0],["1986-12-22",1.6748,1.6994,1.6501,1.6501,10180800.0],["1986-12-23",1.6501,1.6532,1.6255,1.6317,9753600.0],["1986-12-24",1.6378,1.6563,1.6347,1.644,4974400.0],["1986-12-26",1.6409,1.6717,1.6317,1.6717,3417600.0],["1986-12-29",1.6717,1.6717,1.6286,1.6347,3448000.0],["1986-12-30",1.6317,1.644,1.6286,1.6378,3344000.0],["1986-12-31",1.644,1.6501,1.607,1.6163,7540800.0],["1987-01-02",1.6163,1.6686,1.6163,1.6594,4073600.0],["1987-01-05",1.6809,1.7209,1.6717,1.7209,9056000.0],["1987-01-06",1.7209,1.7333,1.7117,1.7148,9916800.0],["1987-01-07",1.7086,1.7271,1.7025,1.7148,6905600.0],["1987-01-08",1.7148,1.7179,1.6871,1.6963,13388800.0],["1987-01-09",1.7056,1.7302,1.6932,1.7117,14907200.0],["1987-01-12",1.6994,1.7086,1.6932,1.6963,8849600.0],["1987-01-13",1.6871,1.6994,1.6686,1.6871,6739200.0],["1987-01-14",1.684,1.7333,1.6809,1.724,10025600.0],["1987-01-15",1.7302,1.7825,1.7302,1.761,16640000.0],["1987-01-16",1.7918,1.8071,1.7702,1.7918,17920000.0],["1987-01-19",1.7979,1.8472,1.7733,1.8472,10627200.0],["1987-01-20",1.8472,1.8533,1.7979,1.8102,9705600.0],["1987-01-21",1.7856,1.8379,1.7856,1.8102,9923200.0],["1987-01-22",1.7979,1.8472,1.7979,1.8472,14728000.0],["1987-01-23",1.8841,1.9426,1.8349,1.8472,24960000.0],["1987-01-26",1.8533,1.8718,1.8379,1.8533,17920000.0],["1987-01-27",1.8626,1.9241,1.8626,1.9118,12681600.0],["1987-01-28",1.9211,1.9211,1.8995,1.9118,10878400.0],["1987-01-29",1.9087,1.9303,1.878,1.881,8716800.0],["1987-01-30",1.8872,1.8964,1.8472,1.8626,10721600.0],["1987-02-02",1.8564,1.881,1.841,1.8749,7660800.0],["1987-02-03",1.881,1.9026,1.8656,1.8964,10745600.0],["1987-02-04",1.8964,1.9303,1.8903,1.9303,12124800.0],["1987-02-05",1.9334,1.9611,1.9272,1.9426,10200000.0],["1987-02-06",1.9457,1.9518,1.9272,1.9365,8683200.0],["1987-02-09",1.9303,1.9395,1.9057,1.9149,4993600.0],["1987-02-10",1.9087,1.9087,1.8687,1.8964,8689600.0],["1987-02-11",1.9026,1.9703,1.8995,1.9703,16480000.0],["1987-02-12",1.9703,1.998,1.9611,1.9734,16960000.0],["1987-02-13",1.9857,2.038,1.9826,2.035,15347200.0],["1987-02-17",2.035,2.1242,2.0257,2.1242,10204800.0],["1987-02-18",2.1489,2.1797,2.1242,2.1427,14462400.0],["1987-02-19",2.1427,2.155,2.0996,2.1089,10038400.0],["1987-02-20",2.1058,2.1089,2.0811,2.0811,10566400.0],["1987-02-23",2.0527,2.0867,2.0342,2.0527,9640000.0],["1987-02-24",2.0527,2.0991,2.0527,2.0991,7664000.0],["1987-02-25",2.0991,2.1207,2.0867,2.0991,7409600.0],["1987-02-26",2.0991,2.1331,2.0651,2.0991,6014400.0],["1987-02-27",2.1084,2.1331,2.1053,2.1331,5720000.0],["1987-03-02",2.1516,2.1578,2.1114,2.1238,8590400.0],["1987-03-03",2.1238,2.1733,2.1145,2.164,10409600.0],["1987-03-04",2.1825,2.2629,2.1825,2.2598,15520000.0],["1987-03-05",2.2846,2.2938,2.2444,2.2506,13236800.0],["1987-03-06",2.2444,2.2444,2.2073,2.232,7369600.0],["1987-03-09",2.2258,2.2258,2.1887,2.1887,6134400.0],["1987-03-10",2.1825,2.2413,2.1795,2.232,10561600.0],["1987-03-11",2.2629,2.2877,2.2351,2.2382,11083200.0],["1987-03-12",2.2506,2.2536,2.2196,2.2196,7532800.0],["1987-03-13",2.2258,2.232,2.2073,2.2227,6379200.0],["1987-03-16",2.2166,2.2166,2.1887,2.198,4579200.0],["1987-03-17",2.198,2.2444,2.198,2.2413,5184000.0],["1987-03-18",2.2567,2.2567,2.198,2.2227,9054400.0],["1987-03-19",2.2073,2.232,2.2073,2.2258,6718400.0],["1987-03-20",2.2227,2.2536,2.2166,2.2536,12219200.0],["1987-03-23",2.2536,2.3371,2.2506,2.2938,11564800.0],["1987-03-24",2.2691,2.2938,2.266,2.2938,7174400.0],["1987-03-25",2.2691,2.2846,2.2444,2.2444,7582400.0],["1987-03-26",2.2567,2.2815,2.2475,2.2567,8289600.0],["1987-03-27",2.2753,2.2753,2.2135,2.2196,12129600.0],["1987-03-30",2.1516,2.1887,2.1238,2.1733,17760000.0],["1987-03-31",2.1949,2.2104,2.1733,2.1887,9177600.0],["1987-04-01",2.1702,2.2258,2.164,2.2227,9539200.0],["1987-04-02",2.2258,2.2444,2.198,2.198,9723200.0],["1987-04-03",2.1856,2.2444,2.1671,2.2227,9456000.0],["1987-04-06",2.2382,2.2629,2.2289,2.2536,6867200.0],["1987-04-07",2.2382,2.2784,2.1949,2.2382,11024000.0],["1987-04-08",2.2073,2.2444,2.2011,2.2382,8988800.0],["1987-04-09",2.2444,2.2506,2.1795,2.2104,10297600.0],["1987-04-10",2.2165,2.2475,2.2165,2.2382,7470400.0],["1987-04-13",2.2444,2.2691,2.2011,2.2011,10064000.0],["1987-04-14",2.1702,2.1764,2.0558,2.1145,18240000.0],["1987-04-15",2.1516,2.1516,2.1053,2.1331,12443200.0],["1987-04-16",2.1516,2.1547,2.1084,2.1331,16160000.0],["1987-04-20",2.1207,2.1269,2.1084,2.1207,6819200.0],["1987-04-21",2.1084,2.2073,2.0991,2.1887,10257600.0],["1987-04-22",2.2011,2.232,2.1609,2.1609,12800000.0],["1987-04-23",2.1764,2.2073,2.1362,2.1764,11795200.0],["1987-04-24",2.1578,2.1887,2.1331,2.1516,11233600.0],["1987-04-27",2.13,2.1702,2.1022,2.1578,13672000.0],["1987-04-28",2.1825,2.2073,2.1702,2.1733,10286400.0],["1987-04-29",2.1887,2.2073,2.1485,2.1578,9972800.0],["1987-04-30",2.1516,2.1887,2.1516,2.1547,7297600.0],["1987-05-01",2.1454,2.164,2.1176,2.13,6907200.0],["1987-05-04",2.1362,2.164,2.1176,2.1454,4051200.0],["1987-05-05",2.1424,2.232,2.1424,2.2196,6752000.0],["1987-05-06",2.2196,2.232,2.1671,2.1887,7051200.0],["1987-05-07",2.1856,2.1949,2.164,2.164,7364800.0],["1987-05-08",2.1764,2.1795,2.1331,2.1547,5089600.0],["1987-05-11",2.1764,2.2351,2.1238,2.1238,8484800.0],["1987-05-12",2.1053,2.1393,2.1022,2.1362,7260800.0],["1987-05-13",2.1393,2.1578,2.1145,2.13,9774400.0],["1987-05-14",2.13,2.1362,2.1022,2.1176,5329600.0],["1987-05-15",2.1022,2.1114,2.0403,2.0558,11460800.0],["1987-05-18",2.0403,2.062,1.9971,2.0465,11251200.0],["1987-05-19",2.062,2.0743,1.9971,1.9971,10784000.0],["1987-05-20",2.0002,2.0589,1.9847,2.0403,10182400.0],["1987-05-21",2.0713,2.0898,2.0434,2.0434,5508800.0],["1987-05-22",2.0632,2.0787,2.0539,2.0632,4467200.0],["1987-05-26",2.1129,2.1129,2.0912,2.1036,7235200.0],["1987-05-27",2.1005,2.1191,2.0943,2.0974,7054400.0],["1987-05-28",2.0974,2.116,2.057,2.1129,6147200.0],["1987-05-29",2.1378,2.1471,2.1222,2.1378,6499200.0],["1987-06-01",2.1471,2.1564,2.1191,2.1222,5904000.0],["1987-06-02",2.1253,2.1626,2.1129,2.1471,6526400.0],["1987-06-03",2.1626,2.1999,2.1533,2.1937,7240000.0],["1987-06-04",2.1875,2.1999,2.1564,2.1937,3148800.0],["1987-06-05",2.2123,2.2123,2.1813,2.1813,5169600.0],["1987-06-08",2.1844,2.2279,2.1688,2.2186,4132800.0],["1987-06-09",2.2217,2.2248,2.2061,2.2154,4868800.0],["1987-06-10",2.2341,2.2465,2.1813,2.1937,7558400.0],["1987-06-11",2.2248,2.2248,2.1999,2.2123,4268800.0],["1987-06-12",2.2341,2.2714,2.2279,2.2714,6960000.0],["1987-06-15",2.2838,2.2838,2.2403,2.2714,4744000.0],["1987-06-16",2.2776,2.2838,2.2527,2.2652,3652800.0],["1987-06-17",2.2776,2.2776,2.2558,2.2621,4644800.0],["1987-06-18",2.2683,2.3366,2.2652,2.318,8822400.0],["1987-06-19",2.3242,2.3242,2.2993,2.3242,13867200.0],["1987-06-22",2.3366,2.3491,2.3273,2.3491,7769600.0],["1987-06-23",2.3677,2.3677,2.318,2.3491,7662400.0],["1987-06-24",2.3304,2.3428,2.2931,2.3024,3411200.0],["1987-06-25",2.3056,2.3273,2.3024,2.3242,8140800.0],["1987-06-26",2.3024,2.3211,2.2993,2.3024,4009600.0],["1987-06-29",2.3024,2.3273,2.2931,2.3242,4806400.0],["1987-06-30",2.3304,2.3304,2.2776,2.2838,6648000.0],["1987-07-01",2.2869,2.2931,2.2621,2.2621,5291200.0],["1987-07-02",2.2621,2.2776,2.2496,2.2527,4668800.0],["1987-07-06",2.2652,2.2652,2.2154,2.2154,7342400.0],["1987-07-07",2.2217,2.2745,2.2154,2.2558,9529600.0],["1987-07-08",2.2496,2.2745,2.2434,2.2745,7208000.0],["1987-07-09",2.2621,2.2962,2.2621,2.2714,11683200.0],["1987-07-10",2.2807,2.3242,2.2776,2.3118,11128000.0],["1987-07-13",2.3149,2.3149,2.2807,2.3087,9196800.0],["1987-07-14",2.3087,2.3428,2.2869,2.3428,9038400.0],["1987-07-15",2.3149,2.3459,2.3149,2.3273,6982400.0],["1987-07-16",2.3366,2.3615,2.3149,2.3584,8899200.0],["1987-07-17",2.3646,2.3832,2.3491,2.3491,12465600.0],["1987-07-20",2.3491,2.3553,2.3149,2.3211,5782400.0],["1987-07-21",2.3149,2.3491,2.3118,2.3273,6385600.0],["1987-07-22",2.3304,2.3677,2.3211,2.3491,6312000.0],["1987-07-23",2.3553,2.3584,2.3118,2.3366,4422400.0],["1987-07-24",2.3304,2.3335,2.3118,2.3273,3468800.0],["1987-07-27",2.3211,2.3273,2.3149,2.3211,3209600.0],["1987-07-28",2.3335,2.3335,2.3149,2.3149,5318400.0],["1987-07-29",2.3211,2.3801,2.3149,2.3677,7548800.0],["1987-07-30",2.3801,2.405,2.3522,2.3988,9428800.0],["1987-07-31",2.3926,2.3957,2.3677,2.3677,4673600.0],["1987-08-03",2.3615,2.3615,2.3366,2.3428,6406400.0],["1987-08-04",2.3242,2.3428,2.2993,2.3428,6640000.0],["1987-08-05",2.3553,2.4143,2.3553,2.3988,8139200.0],["1987-08-06",2.3988,2.4298,2.3739,2.4298,5505600.0],["1987-08-07",2.4361,2.4702,2.433,2.4547,10166400.0],["1987-08-10",2.4485,2.4858,2.4485,2.4858,8030400.0],["1987-08-11",2.492,2.5572,2.4796,2.5479,13193600.0],["1987-08-12",2.5479,2.5479,2.492,2.5137,9296000.0],["1987-08-13",2.5355,2.5479,2.5106,2.5137,11585600.0],["1987-08-14",2.5044,2.5293,2.4889,2.4982,9907200.0],["1987-08-17",2.5368,2.5399,2.5118,2.5368,5848000.0],["1987-08-18",2.5337,2.5368,2.4837,2.5337,9334400.0],["1987-08-19",2.5305,2.5461,2.5149,2.5337,7288000.0],["1987-08-20",2.5586,2.5961,2.5461,2.5961,9635200.0],["1987-08-21",2.5929,2.6148,2.5773,2.6023,13811200.0],["1987-08-24",2.6148,2.6148,2.5711,2.5711,6051200.0],["1987-08-25",2.5805,2.6304,2.5805,2.6117,7761600.0],["1987-08-26",2.6179,2.6179,2.5867,2.5898,6176000.0],["1987-08-27",2.568,2.5867,2.5399,2.5399,4633600.0],["1987-08-28",2.5399,2.543,2.4837,2.4868,7793600.0],["1987-08-31",2.4744,2.4962,2.4619,2.49,8144000.0],["1987-09-01",2.4962,2.5087,2.3839,2.3995,8616000.0],["1987-09-02",2.3964,2.4088,2.3558,2.4088,12712000.0],["1987-09-03",2.4338,2.4338,2.3558,2.387,10009600.0],["1987-09-04",2.4088,2.4151,2.3652,2.3745,8396800.0],["1987-09-08",2.3714,2.3745,2.309,2.362,15654400.0],["1987-09-09",2.3496,2.3683,2.3277,2.3464,7217600.0],["1987-09-10",2.3776,2.3808,2.3464,2.3683,8712000.0],["1987-09-11",2.3714,2.4307,2.3683,2.3964,10502400.0],["1987-09-14",2.4213,2.4213,2.3964,2.412,4870400.0],["1987-09-15",2.4088,2.4088,2.3808,2.3932,3948800.0],["1987-09-16",2.387,2.387,2.2965,2.2965,11582400.0],["1987-09-17",2.3215,2.3246,2.3028,2.309,11204800.0],["1987-09-18",2.3184,2.3496,2.3152,2.3184,18400000.0],["1987-09-21",2.3308,2.3496,2.2341,2.2372,13840000.0],["1987-09-22",2.2528,2.3308,2.2403,2.3184,13616000.0],["1987-09-23",2.3277,2.3745,2.3277,2.3652,10563200.0],["1987-09-24",2.3652,2.3776,2.3402,2.3558,5763200.0],["1987-09-25",2.3589,2.362,2.284,2.334,14788800.0],["1987-09-28",2.3714,2.3964,2.3496,2.3839,13137600.0],["1987-09-29",2.3839,2.4088,2.3527,2.362,6836800.0],["1987-09-30",2.3652,2.3839,2.3464,2.3839,9390400.0],["1987-10-01",2.3964,2.4369,2.3901,2.4338,9302400.0],["1987-10-02",2.44,2.4744,2.4338,2.4744,11688000.0],["1987-10-05",2.4837,2.4837,2.4588,2.4619,8238400.0],["1987-10-06",2.4619,2.4712,2.362,2.3652,11358400.0],["1987-10-07",2.3402,2.3402,2.3121,2.3402,12286400.0],["1987-10-08",2.3402,2.3402,2.2715,2.3028,9072000.0],["1987-10-09",2.2934,2.3184,2.2622,2.2653,7768000.0],["1987-10-12",2.2653,2.2809,2.2466,2.2591,8360000.0],["1987-10-13",2.2871,2.2871,2.2466,2.2653,10294400.0],["1987-10-14",2.2403,2.2435,2.1592,2.1592,19040000.0],["1987-10-15",2.1093,2.1561,2.0999,2.1031,23040000.0],["1987-10-16",2.1031,2.1187,1.972,1.972,25982400.0],["1987-10-19",1.8722,1.9314,1.6101,1.6101,33804800.0],["1987-10-20",1.8597,1.8659,1.3792,1.7879,31622400.0],["1987-10-21",1.8222,1.972,1.8035,1.8534,24956800.0],["1987-10-22",1.6225,1.8066,1.6101,1.8066,23233600.0],["1987-10-23",1.7349,1.8441,1.7349,1.8347,13568000.0],["1987-10-26",1.7723,1.7848,1.6787,1.6912,10016000.0],["1987-10-27",1.7473,1.7723,1.7005,1.7723,10366400.0],["1987-10-28",1.7411,1.8784,1.7161,1.8378,15272000.0],["1987-10-29",1.8846,1.9814,1.8784,1.972,11963200.0],["1987-10-30",2.0406,2.0469,1.972,1.997,13065600.0],["1987-11-02",1.9782,1.997,1.947,1.9907,5420800.0],["1987-11-03",1.9346,1.9595,1.9096,1.9408,10526400.0],["1987-11-04",1.9283,1.9658,1.9158,1.9408,5636800.0],["1987-11-05",1.9346,1.9938,1.9283,1.9845,7968000.0],["1987-11-06",1.9845,2.0032,1.9034,1.9034,6052800.0],["1987-11-09",1.9034,1.9034,1.8191,1.8254,9758400.0],["1987-11-10",1.7848,1.8722,1.7661,1.8035,10091200.0],["1987-11-11",1.8472,1.8566,1.8316,1.8347,5489600.0],["1987-11-12",1.8347,1.947,1.8347,1.9127,8115200.0],["1987-11-13",1.9065,1.947,1.9065,1.9283,8596800.0],["1987-11-16",1.9263,1.9671,1.9263,1.9577,6531200.0],["1987-11-17",1.942,1.9577,1.9106,1.9294,7107200.0],["1987-11-18",1.9294,1.9671,1.8981,1.9608,5571200.0],["1987-11-19",1.9577,1.9608,1.8981,1.9138,5716800.0],["1987-11-20",1.8855,1.9514,1.8667,1.9514,8017600.0],["1987-11-23",1.9514,1.9765,1.942,1.9765,5348800.0],["1987-11-24",1.9828,2.0236,1.9828,1.9985,11203200.0],["1987-11-25",2.0016,2.0016,1.964,1.9671,4158400.0],["1987-11-27",1.9608,1.9671,1.9106,1.9106,1950400.0],["1987-11-30",1.8824,1.8824,1.7789,1.8322,10708800.0],["1987-12-01",1.851,1.8887,1.8416,1.8636,7924800.0],["1987-12-02",1.8887,1.9263,1.8698,1.9044,6910400.0],["1987-12-03",1.8949,1.9012,1.804,1.804,10060800.0],["1987-12-04",1.7977,1.8196,1.7569,1.7789,10705600.0],["1987-12-07",1.7945,1.8698,1.7945,1.8698,5411200.0],["1987-12-08",1.8824,1.9357,1.873,1.9357,6980800.0],["1987-12-09",1.9294,1.9953,1.9263,1.942,10457600.0],["1987-12-10",1.92,1.942,1.8949,1.8981,8617600.0],["1987-12-11",1.92,1.9326,1.8887,1.9106,5483200.0],["1987-12-14",1.9232,1.9922,1.9169,1.9891,7574400.0],["1987-12-15",1.9922,2.0142,1.9577,1.9734,9024000.0],["1987-12-16",1.9765,2.0079,1.9389,2.0047,7412800.0],["1987-12-17",2.0142,2.0173,1.9389,1.9483,6504000.0],["1987-12-18",1.9671,2.0016,1.9514,1.9828,13598400.0],["1987-12-21",1.9828,2.0047,1.964,1.9922,4641600.0],["1987-12-22",1.9828,1.9859,1.9357,1.964,5174400.0],["1987-12-23",1.9891,2.0079,1.9828,1.9953,5377600.0],["1987-12-24",2.0016,2.0016,1.9765,1.9922,2126400.0],["1987-12-28",1.942,1.9451,1.9106,1.9294,4163200.0],["1987-12-29",1.9357,1.9451,1.9232,1.9232,3164800.0],["1987-12-30",1.8981,1.9451,1.8981,1.9263,6731200.0],["1987-12-31",1.9012,1.9012,1.8793,1.8793,5840000.0],["1988-01-04",1.9043,1.9608,1.9043,1.9608,7920000.0],["1988-01-05",2.0016,2.0047,1.9702,1.9702,8328000.0],["1988-01-06",1.9765,1.9796,1.9483,1.9577,8532800.0],["1988-01-07",1.942,1.9545,1.9326,1.9483,7608000.0],["1988-01-08",1.942,1.9545,1.8134,1.8196,12550400.0],["1988-01-11",1.8385,1.8479,1.7569,1.8134,11457600.0],["1988-01-12",1.8196,1.8196,1.7726,1.8008,9390400.0],["1988-01-13",1.7883,1.8196,1.7475,1.7945,10668800.0],["1988-01-14",1.804,1.8134,1.7883,1.8134,5537600.0],["1988-01-15",1.8573,1.8855,1.8479,1.8542,11953600.0],["1988-01-18",1.8636,1.873,1.8447,1.8636,5019200.0],["1988-01-19",1.8573,1.8981,1.8291,1.8636,7331200.0],["1988-01-20",1.8447,1.8542,1.7726,1.8008,13860800.0],["1988-01-21",1.8134,1.9326,1.7851,1.8761,27886400.0],["1988-01-22",1.9263,2.0047,1.92,2.0047,36768000.0],["1988-01-25",2.0047,2.0047,1.9577,1.9765,19680000.0],["1988-01-26",1.9608,1.9734,1.9326,1.9483,8484800.0],["1988-01-27",1.9545,1.9577,1.8855,1.8918,13393600.0],["1988-01-28",1.9012,1.9451,1.8981,1.9263,7800000.0],["1988-01-29",1.9483,1.9765,1.9357,1.9671,8460800.0],["1988-02-01",1.9828,1.9859,1.9483,1.9514,5305600.0],["1988-02-02",1.9451,1.9702,1.9357,1.9483,5281600.0],["1988-02-03",1.964,1.9702,1.9075,1.9138,8724800.0],["1988-02-04",1.9169,1.9451,1.9106,1.942,5814400.0],["1988-02-05",1.9451,1.9702,1.9357,1.9357,4468800.0],["1988-02-08",1.92,1.9294,1.9138,1.9263,4276800.0],["1988-02-09",1.9326,1.9577,1.9263,1.9545,4419200.0],["1988-02-10",1.9577,2.0047,1.942,2.0047,12369600.0],["1988-02-11",2.0047,2.011,1.9702,1.9796,7953600.0],["1988-02-12",1.9891,2.0173,1.9828,2.0016,9667200.0],["1988-02-16",2.0047,2.0612,1.9828,2.0581,12385600.0],["1988-02-17",2.0561,2.0813,2.0371,2.0434,11236800.0],["1988-02-18",2.0182,2.0371,1.9961,2.0056,5707200.0],["1988-02-19",2.0119,2.0403,1.9993,2.0403,7992000.0],["1988-02-22",2.0403,2.0813,2.0277,2.0813,10097600.0],["1988-02-23",2.0876,2.1002,2.0624,2.0687,7348800.0],["1988-02-24",2.0655,2.0813,2.0561,2.0718,6128000.0],["1988-02-25",2.0655,2.1002,2.0245,2.0371,8899200.0],["1988-02-26",2.0434,2.0624,2.0308,2.0498,3881600.0],["1988-02-29",2.0687,2.1065,2.0498,2.1002,5969600.0],["1988-03-01",2.1034,2.1034,2.0781,2.0939,5364800.0],["1988-03-02",2.1065,2.1254,2.0971,2.1002,5024000.0],["1988-03-03",2.1002,2.1034,2.0813,2.0876,3971200.0],["1988-03-04",2.0781,2.0971,2.0466,2.0687,4857600.0],["1988-03-07",2.0687,2.0844,2.0592,2.0813,2640000.0],["1988-03-08",2.0907,2.116,2.0813,2.1065,4924800.0],["1988-03-09",2.1317,2.1822,2.1317,2.1507,16800000.0],["1988-03-10",2.1507,2.1664,2.1097,2.1223,9288000.0],["1988-03-11",2.1191,2.1223,2.0434,2.116,14360000.0],["1988-03-14",2.1128,2.1317,2.0971,2.1317,3795200.0],["1988-03-15",2.1317,2.1412,2.116,2.1223,4475200.0],["1988-03-16",2.1097,2.1507,2.0907,2.1507,4814400.0],["1988-03-17",2.1507,2.1854,2.1381,2.179,7691200.0],["1988-03-18",2.1822,2.1854,2.157,2.157,13038400.0],["1988-03-21",2.1507,2.1538,2.1223,2.1381,4008000.0],["1988-03-22",2.1507,2.1507,2.1254,2.1444,4508800.0],["1988-03-23",2.1507,2.1507,2.1223,2.1349,4830400.0],["1988-03-24",2.1191,2.1191,2.0687,2.0876,6217600.0],["1988-03-25",2.0687,2.0813,2.0403,2.0403,5814400.0],["1988-03-28",2.0151,2.034,1.9867,2.0182,7851200.0],["1988-03-29",2.0371,2.0466,2.0214,2.0371,5780800.0],["1988-03-30",2.0498,2.0624,1.9835,1.9867,7560000.0],["1988-03-31",1.9835,2.0119,1.952,2.0025,8644800.0],["1988-04-04",1.9898,1.9993,1.9488,1.9583,8905600.0],["1988-04-05",1.9709,2.0025,1.9709,1.9835,5368000.0],["1988-04-06",2.0056,2.0687,1.9961,2.0624,8502400.0],["1988-04-07",2.0655,2.0718,2.0371,2.0466,5740800.0],["1988-04-08",2.0529,2.1065,2.0371,2.0844,8824000.0],["1988-04-11",2.0907,2.0907,2.0624,2.0844,4764800.0],["1988-04-12",2.0718,2.1223,2.0687,2.1191,6107200.0],["1988-04-13",2.1065,2.1223,2.0813,2.1191,4651200.0],["1988-04-14",2.0876,2.0876,2.0056,2.0088,10644800.0],["1988-04-15",2.0056,2.0214,1.9646,2.0151,12267200.0],["1988-04-18",2.0088,2.0088,1.9804,1.9835,5081600.0],["1988-04-19",1.9835,1.9993,1.9488,1.9488,8470400.0],["1988-04-20",1.9488,1.9678,1.9425,1.9425,5824000.0],["1988-04-21",1.9551,1.9835,1.9078,1.9268,9356800.0],["1988-04-22",1.9173,1.9615,1.9078,1.9551,8905600.0],["1988-04-25",1.9552,2.0025,1.9488,1.9961,7419200.0],["1988-04-26",1.9898,2.0056,1.9709,1.9993,5564800.0],["1988-04-27",1.993,1.9993,1.9583,1.9615,5488000.0],["1988-04-28",1.9583,1.9961,1.9268,1.9457,10625600.0],["1988-04-29",1.9425,1.9552,1.9015,1.911,5659200.0],["1988-05-02",1.9173,1.9299,1.9015,1.9142,3969600.0],["1988-05-03",1.9236,1.9425,1.9205,1.9299,5288000.0],["1988-05-04",1.9236,1.9236,1.8858,1.8858,7694400.0],["1988-05-05",1.8858,1.8889,1.8732,1.8826,7630400.0],["1988-05-06",1.8763,1.8921,1.8479,1.8574,6572800.0],["1988-05-09",1.8416,1.8448,1.8132,1.8416,10924800.0],["1988-05-10",1.8416,1.8637,1.8227,1.8448,6915200.0],["1988-05-11",1.8101,1.8479,1.8101,1.8385,10523200.0],["1988-05-12",1.8448,1.8574,1.829,1.8322,5137600.0],["1988-05-13",1.8416,1.8574,1.8322,1.8479,3385600.0],["1988-05-16",1.8542,1.8574,1.829,1.8542,4793600.0],["1988-05-17",1.87,1.8732,1.8038,1.8038,7019200.0],["1988-05-18",1.8038,1.8324,1.7593,1.7657,10065600.0],["1988-05-19",1.772,1.8133,1.7657,1.7974,8664000.0],["1988-05-20",1.8165,1.8292,1.807,1.8101,7660800.0],["1988-05-23",1.8165,1.8324,1.807,1.826,2987200.0],["1988-05-24",1.8324,1.8673,1.8292,1.8609,6251200.0],["1988-05-25",1.8736,1.9022,1.8736,1.8768,10028800.0],["1988-05-26",1.8768,1.9054,1.8736,1.8959,7416000.0],["1988-05-27",1.8991,1.9118,1.8895,1.8959,4777600.0],["1988-05-31",1.9086,1.9816,1.9054,1.9753,9377600.0],["1988-06-01",1.988,2.0356,1.9816,2.0166,15697600.0],["1988-06-02",2.0007,2.0293,1.9943,2.0134,8804800.0],["1988-06-03",2.0197,2.0261,1.9975,2.0166,4881600.0],["1988-06-06",2.0197,2.0293,2.0007,2.0166,5084800.0],["1988-06-07",2.0102,2.0166,1.9943,1.9943,4848000.0],["1988-06-08",2.0007,2.0547,1.9975,2.0483,9944000.0],["1988-06-09",2.0451,2.0483,2.0197,2.0197,7502400.0],["1988-06-10",2.0134,2.0229,1.9689,1.9689,8857600.0],["1988-06-13",1.9943,2.0134,1.988,2.0102,7153600.0],["1988-06-14",2.0451,2.0674,2.0388,2.0515,11892800.0],["1988-06-15",2.0515,2.0769,2.0483,2.0769,4528000.0],["1988-06-16",2.0642,2.0642,2.0261,2.0356,5961600.0],["1988-06-17",2.0324,2.0642,2.0261,2.0578,14728000.0],["1988-06-20",2.0515,2.0515,2.0261,2.042,21724800.0],["1988-06-21",2.0547,2.0578,2.0197,2.0451,6486400.0],["1988-06-22",2.0578,2.0578,2.0134,2.0166,13142400.0],["1988-06-23",2.0166,2.0293,2.0134,2.0229,4147200.0],["1988-06-24",2.0197,2.0229,1.9975,2.0039,3841600.0],["1988-06-27",1.9911,1.9975,1.953,1.953,5529600.0],["1988-06-28",1.9657,1.9816,1.9594,1.9721,4521600.0],["1988-06-29",1.9784,1.9975,1.9626,1.9753,4153600.0],["1988-06-30",1.9975,2.0166,1.9943,2.0166,4793600.0],["1988-07-01",2.0197,2.0197,2.0007,2.007,3390400.0],["1988-07-05",2.0007,2.0261,1.9943,2.0261,4814400.0],["1988-07-06",2.0197,2.0293,1.9594,1.9816,6500800.0],["1988-07-07",1.9689,1.9816,1.9562,1.9689,9507200.0],["1988-07-08",1.9689,1.9753,1.9594,1.9626,5454400.0],["1988-07-11",1.9753,2.0007,1.9657,1.9975,3686400.0],["1988-07-12",1.9911,2.0038,1.9784,1.9848,5643200.0],["1988-07-13",1.988,2.0166,1.9816,2.0166,7180800.0],["1988-07-14",2.0166,2.0324,2.0134,2.0293,3896000.0],["1988-07-15",2.0229,2.0293,1.9975,2.0197,9339200.0],["1988-07-18",2.0134,2.0134,1.9975,2.007,4022400.0],["1988-07-19",1.9975,2.0134,1.988,2.007,4612800.0],["1988-07-20",2.0007,2.0293,2.0007,2.0229,4672000.0],["1988-07-21",2.0166,2.0166,1.9975,1.9975,3531200.0],["1988-07-22",1.9911,1.9911,1.9626,1.9657,4313600.0],["1988-07-25",1.9689,1.9816,1.9467,1.9753,5099200.0],["1988-07-26",1.9626,1.9848,1.9562,1.9689,3961600.0],["1988-07-27",1.9753,1.9753,1.9372,1.9372,4139200.0],["1988-07-28",1.9435,1.9689,1.9308,1.9626,7441600.0],["1988-07-29",1.9784,2.042,1.9689,2.0324,7056000.0],["1988-08-01",2.0324,2.061,2.0324,2.0483,6097600.0],["1988-08-02",2.061,2.0642,2.0388,2.0515,5878400.0],["1988-08-03",2.0547,2.0864,2.0515,2.0801,9420800.0],["1988-08-04",2.0896,2.0928,2.0515,2.0515,5800000.0],["1988-08-05",2.0451,2.0515,2.0388,2.0515,2115200.0],["1988-08-08",2.0483,2.0864,2.0483,2.061,6126400.0],["1988-08-09",2.061,2.061,2.0229,2.0451,6929600.0],["1988-08-10",2.0451,2.0515,2.0229,2.0229,7780800.0],["1988-08-11",2.0261,2.0324,2.0134,2.0261,4240000.0],["1988-08-12",2.0166,2.0356,2.0166,2.0261,3500800.0],["1988-08-15",2.0229,2.042,2.0197,2.0197,3377600.0],["1988-08-16",2.0007,2.0515,2.0007,2.0261,8227200.0],["1988-08-17",2.0325,2.058,2.0325,2.058,5372800.0],["1988-08-18",2.0516,2.0708,2.0453,2.0676,4547200.0],["1988-08-19",2.0772,2.0868,2.0325,2.0453,7112000.0],["1988-08-22",2.0421,2.0453,2.0229,2.0325,5675200.0],["1988-08-23",2.0421,2.0516,2.0261,2.0453,4568000.0],["1988-08-24",2.0389,2.0804,2.0389,2.0804,5659200.0],["1988-08-25",2.058,2.0932,2.058,2.09,4827200.0],["1988-08-26",2.0836,2.09,2.0676,2.0676,2859200.0],["1988-08-29",2.0708,2.0836,2.0708,2.0772,4321600.0],["1988-08-30",2.074,2.0772,2.0612,2.0644,2977600.0],["1988-08-31",2.0708,2.0772,2.0612,2.0708,2894400.0],["1988-09-01",2.0612,2.0644,2.0389,2.058,4956800.0],["1988-09-02",2.0836,2.1092,2.074,2.0964,6528000.0],["1988-09-06",2.1028,2.1283,2.1028,2.1283,8393600.0],["1988-09-07",2.1539,2.1795,2.1475,2.1571,10100800.0],["1988-09-08",2.1507,2.1667,2.1411,2.1603,6808000.0],["1988-09-09",2.1539,2.1699,2.1347,2.1475,4920000.0],["1988-09-12",2.1571,2.1571,2.1347,2.1443,5209600.0],["1988-09-13",2.1347,2.1411,2.1251,2.1347,7076800.0],["1988-09-14",2.1411,2.1699,2.1379,2.1699,10548800.0],["1988-09-15",2.1699,2.1827,2.1539,2.1571,5897600.0],["1988-09-16",2.1507,2.1859,2.1507,2.1667,13809600.0],["1988-09-19",2.1635,2.1635,2.1379,2.1539,4108800.0],["1988-09-20",2.1571,2.1699,2.1539,2.1635,2262400.0],["1988-09-21",2.1667,2.1891,2.1635,2.1795,4856000.0],["1988-09-22",2.1827,2.1827,2.1571,2.1635,3798400.0],["1988-09-23",2.1603,2.1763,2.1539,2.1763,5027200.0],["1988-09-26",2.1731,2.1731,2.1603,2.1699,2156800.0],["1988-09-27",2.1667,2.1763,2.1635,2.1731,3204800.0],["1988-09-28",2.1667,2.1827,2.1603,2.1827,4032000.0],["1988-09-29",2.1763,2.1986,2.1731,2.1955,4952000.0],["1988-09-30",2.1859,2.2178,2.1859,2.1955,5292800.0],["1988-10-03",2.1923,2.2082,2.1891,2.2018,4526400.0],["1988-10-04",2.2018,2.2082,2.1891,2.1891,3254400.0],["1988-10-05",2.1891,2.2082,2.1891,2.1955,5710400.0],["1988-10-06",2.1955,2.2018,2.1923,2.1955,2521600.0],["1988-10-07",2.2018,2.2338,2.1891,2.2306,7392000.0],["1988-10-10",2.2338,2.2402,2.2274,2.2338,4566400.0],["1988-10-11",2.221,2.221,2.2018,2.2146,4736000.0],["1988-10-12",2.1859,2.1923,2.1539,2.1731,6755200.0],["1988-10-13",2.1635,2.2018,2.1603,2.1986,4763200.0],["1988-10-14",2.2114,2.2242,2.2018,2.205,4420800.0],["1988-10-17",2.2082,2.2178,2.2018,2.2082,3395200.0],["1988-10-18",2.2114,2.221,2.2082,2.2146,6187200.0],["1988-10-19",2.2242,2.2242,2.1923,2.2082,6547200.0],["1988-10-20",2.205,2.2498,2.205,2.2498,8915200.0],["1988-10-21",2.2434,2.253,2.2306,2.253,11065600.0],["1988-10-24",2.253,2.253,2.2242,2.2242,2715200.0],["1988-10-25",2.2242,2.2402,2.221,2.237,2441600.0],["1988-10-26",2.2434,2.2466,2.2146,2.2338,4078400.0],["1988-10-27",2.2242,2.2242,2.1986,2.2082,5481600.0],["1988-10-28",2.205,2.2274,2.205,2.2242,5600000.0],["1988-10-31",2.2242,2.237,2.2178,2.2242,4097600.0],["1988-11-01",2.2242,2.2402,2.221,2.2306,4470400.0],["1988-11-02",2.2274,2.237,2.2178,2.237,5568000.0],["1988-11-03",2.2434,2.2498,2.2242,2.2274,3387200.0],["1988-11-04",2.2178,2.2402,2.2146,2.2146,4323200.0],["1988-11-07",2.1986,2.205,2.1923,2.1955,7168000.0],["1988-11-08",2.205,2.221,2.205,2.2114,3168000.0],["1988-11-09",2.2018,2.2146,2.1955,2.2018,6560000.0],["1988-11-10",2.1955,2.2082,2.1955,2.2018,2795200.0],["1988-11-11",2.1859,2.1923,2.1571,2.1571,8960000.0],["1988-11-14",2.1603,2.1635,2.1188,2.1379,6118400.0],["1988-11-15",2.1315,2.1443,2.122,2.1251,3440000.0],["1988-11-16",2.1251,2.1412,2.0737,2.0801,10963200.0],["1988-11-17",2.0994,2.1155,2.093,2.1155,6003200.0],["1988-11-18",2.1219,2.1477,2.1155,2.1412,6867200.0],["1988-11-21",2.1348,2.1573,2.1187,2.1509,4915200.0],["1988-11-22",2.1477,2.1734,2.1444,2.1702,4518400.0],["1988-11-23",2.1702,2.183,2.1702,2.1702,2478400.0],["1988-11-25",2.1541,2.1541,2.1284,2.1284,2776000.0],["1988-11-28",2.138,2.1734,2.1348,2.1605,6196800.0],["1988-11-29",2.1605,2.2152,2.1573,2.2055,6795200.0],["1988-11-30",2.1991,2.2216,2.1894,2.212,6499200.0],["1988-12-01",2.212,2.2152,2.1927,2.1927,2897600.0],["1988-12-02",2.1798,2.183,2.1702,2.1798,6419200.0],["1988-12-05",2.183,2.2312,2.1798,2.1991,5444800.0],["1988-12-06",2.1991,2.2312,2.1862,2.228,6132800.0],["1988-12-07",2.2377,2.2473,2.2345,2.2441,6691200.0],["1988-12-08",2.2441,2.2441,2.2216,2.2248,2291200.0],["1988-12-09",2.2216,2.2441,2.2152,2.2377,2995200.0],["1988-12-12",2.2377,2.2377,2.2055,2.2055,3464000.0],["1988-12-13",2.1927,2.2023,2.1862,2.2023,3414400.0],["1988-12-14",2.1927,2.1959,2.1766,2.1862,6585600.0],["1988-12-15",2.1862,2.1927,2.1766,2.1894,3294400.0],["1988-12-16",2.1959,2.2055,2.1862,2.2055,9179200.0],["1988-12-19",2.1991,2.2377,2.1991,2.2377,5382400.0],["1988-12-20",2.2441,2.2505,2.2023,2.2023,3843200.0],["1988-12-21",2.2087,2.2152,2.1862,2.1927,6248000.0],["1988-12-22",2.1991,2.2023,2.1766,2.183,3195200.0],["1988-12-23",2.1862,2.1959,2.1862,2.1927,1100800.0],["1988-12-27",2.1862,2.1927,2.1766,2.1766,1227200.0],["1988-12-28",2.1894,2.1927,2.1669,2.1798,2184000.0],["1988-12-29",2.1862,2.2087,2.1798,2.2087,3065600.0],["1988-12-30",2.2152,2.2216,2.1894,2.1894,2392000.0],["1989-01-03",2.1862,2.1862,2.1348,2.1509,6417600.0],["1989-01-04",2.1637,2.1991,2.1573,2.1927,5505600.0],["1989-01-05",2.1959,2.2087,2.1766,2.2055,4182400.0],["1989-01-06",2.2184,2.2184,2.2023,2.2023,3964800.0],["1989-01-09",2.2023,2.212,2.1894,2.1991,6744000.0],["1989-01-10",2.1991,2.2023,2.1734,2.1798,5238400.0],["1989-01-11",2.183,2.1959,2.1766,2.1894,5059200.0],["1989-01-12",2.1991,2.1991,2.1734,2.1734,7190400.0],["1989-01-13",2.1766,2.1766,2.1669,2.1734,4846400.0],["1989-01-16",2.1798,2.1959,2.1734,2.1959,3200000.0],["1989-01-17",2.1862,2.212,2.183,2.2055,4537600.0],["1989-01-18",2.2055,2.228,2.1991,2.228,8432000.0],["1989-01-19",2.228,2.228,2.2055,2.212,3844800.0],["1989-01-20",2.212,2.2184,2.2055,2.2152,6660800.0],["1989-01-23",2.2152,2.2345,2.1991,2.1991,4635200.0],["1989-01-24",2.2055,2.2377,2.2023,2.2377,6958400.0],["1989-01-25",2.2377,2.2377,2.2152,2.228,6200000.0],["1989-01-26",2.228,2.2634,2.212,2.2602,7428800.0],["1989-01-27",2.2827,2.3663,2.273,2.3341,17003200.0],["1989-01-30",2.3213,2.3373,2.3052,2.3245,6636800.0],["1989-01-31",2.3406,2.3631,2.3181,2.3566,6457600.0],["1989-02-01",2.3566,2.3663,2.3277,2.3309,6150400.0],["1989-02-02",2.347,2.347,2.3181,2.3181,4292800.0],["1989-02-03",2.3052,2.3277,2.302,2.3277,4564800.0],["1989-02-06",2.3213,2.3341,2.3116,2.3245,2987200.0],["1989-02-07",2.3181,2.3727,2.3181,2.3502,7123200.0],["1989-02-08",2.3598,2.3727,2.3534,2.3534,6353600.0],["1989-02-09",2.3341,2.3534,2.2923,2.3148,6822400.0],["1989-02-10",2.2955,2.318,2.2763,2.2763,5888000.0],["1989-02-13",2.2763,2.3213,2.2698,2.2891,8187200.0],["1989-02-14",2.3085,2.3117,2.2762,2.2891,7017600.0],["1989-02-15",2.2794,2.3214,2.2762,2.3214,7184000.0],["1989-02-16",2.3279,2.3311,2.3085,2.315,5000000.0],["1989-02-17",2.3182,2.3408,2.315,2.3376,6332800.0],["1989-02-21",2.3311,2.3344,2.3053,2.3117,4305600.0],["1989-02-22",2.3182,2.3182,2.2568,2.2568,5777600.0],["1989-02-23",2.2568,2.2697,2.2439,2.26,5904000.0],["1989-02-24",2.2633,2.2633,2.2277,2.2309,6515200.0],["1989-02-27",2.2277,2.2536,2.2212,2.2471,3464000.0],["1989-02-28",2.2503,2.2536,2.2115,2.2277,7169600.0],["1989-03-01",2.2439,2.2471,2.2018,2.2148,7316800.0],["1989-03-02",2.2115,2.2503,2.2051,2.2406,5321600.0],["1989-03-03",2.2471,2.2568,2.2374,2.2536,4638400.0],["1989-03-06",2.2697,2.2697,2.2536,2.26,5262400.0],["1989-03-07",2.2697,2.2762,2.2503,2.2536,5208000.0],["1989-03-08",2.2568,2.2826,2.2439,2.2536,6822400.0],["1989-03-09",2.2568,2.2794,2.2535,2.2697,5132800.0],["1989-03-10",2.2697,2.2697,2.2503,2.2632,5961600.0],["1989-03-13",2.2665,2.315,2.2632,2.2891,6124800.0],["1989-03-14",2.315,2.3344,2.3053,2.3214,7969600.0],["1989-03-15",2.3344,2.3699,2.3247,2.3635,7694400.0],["1989-03-16",2.3635,2.4184,2.3635,2.4055,10136000.0],["1989-03-17",2.3344,2.3505,2.3247,2.3408,18296000.0],["1989-03-20",2.3279,2.3279,2.2794,2.2891,9131200.0],["1989-03-21",2.3053,2.3117,2.2891,2.2956,5904000.0],["1989-03-22",2.2891,2.2891,2.2632,2.2729,8006400.0],["1989-03-23",2.2729,2.2923,2.26,2.2665,5129600.0],["1989-03-27",2.2729,2.302,2.2665,2.2988,3027200.0],["1989-03-28",2.3085,2.3344,2.3053,2.3344,5601600.0],["1989-03-29",2.3441,2.3667,2.3441,2.3473,4632000.0],["1989-03-30",2.3408,2.357,2.3247,2.3408,4640000.0],["1989-03-31",2.3473,2.357,2.3376,2.3473,2675200.0],["1989-04-03",2.3505,2.3732,2.3441,2.3473,4460800.0],["1989-04-04",2.3441,2.3441,2.3279,2.3344,3652800.0],["1989-04-05",2.3344,2.3505,2.3311,2.3441,4406400.0],["1989-04-06",2.3408,2.3538,2.3344,2.3408,3870400.0],["1989-04-07",2.3344,2.3667,2.3247,2.3538,3433600.0],["1989-04-10",2.3699,2.3699,2.3538,2.357,2872000.0],["1989-04-11",2.3667,2.4023,2.3635,2.3926,4934400.0],["1989-04-12",2.412,2.4184,2.3926,2.399,4664000.0],["1989-04-13",2.3926,2.3958,2.3667,2.3699,3593600.0],["1989-04-14",2.3926,2.412,2.3796,2.4055,5937600.0],["1989-04-17",2.4087,2.4281,2.4023,2.4087,6252800.0],["1989-04-18",2.4411,2.454,2.4314,2.454,7361600.0],["1989-04-19",2.454,2.4734,2.4443,2.4734,6649600.0],["1989-04-20",2.4799,2.4799,2.4281,2.4605,9064000.0],["1989-04-21",2.4572,2.4831,2.4508,2.4831,12953600.0],["1989-04-24",2.4702,2.4799,2.4669,2.4702,4342400.0],["1989-04-25",2.4799,2.4896,2.4572,2.4572,5580800.0],["1989-04-26",2.4508,2.4669,2.4443,2.4669,4504000.0],["1989-04-27",2.4669,2.5057,2.4508,2.4896,6232000.0],["1989-04-28",2.4993,2.4993,2.4766,2.4863,3700800.0],["1989-05-01",2.4702,2.4766,2.4443,2.4702,4636800.0],["1989-05-02",2.4766,2.4928,2.4734,2.4766,4612800.0],["1989-05-03",2.4734,2.4799,2.4637,2.4734,3691200.0],["1989-05-04",2.4702,2.4831,2.4702,2.4831,2323200.0],["1989-05-05",2.509,2.5154,2.4508,2.454,6115200.0],["1989-05-08",2.4475,2.4637,2.4249,2.4637,4467200.0],["1989-05-09",2.4702,2.4831,2.4475,2.4605,5856000.0],["1989-05-10",2.4702,2.4831,2.4443,2.4766,5392000.0],["1989-05-11",2.4443,2.4766,2.4378,2.4572,9872000.0],["1989-05-12",2.5348,2.5413,2.4896,2.5413,9712800.0],["1989-05-15",2.5478,2.5866,2.5348,2.5801,5268000.0],["1989-05-16",2.5736,2.5995,2.5607,2.593,6339200.0],["1989-05-17",2.6124,2.6189,2.5607,2.5801,6053600.0],["1989-05-18",2.5801,2.593,2.5672,2.5801,6698400.0],["1989-05-19",2.5866,2.6318,2.5736,2.6124,15133600.0],["1989-05-22",2.6731,2.6926,2.621,2.6796,8036800.0],["1989-05-23",2.6665,2.6665,2.608,2.608,6540000.0],["1989-05-24",2.582,2.6015,2.5365,2.556,7496000.0],["1989-05-25",2.569,2.621,2.5625,2.595,4795200.0],["1989-05-26",2.595,2.6015,2.5495,2.5885,6959200.0],["1989-05-30",2.6015,2.608,2.5495,2.556,3892800.0],["1989-05-31",2.5495,2.595,2.5365,2.569,3588800.0],["1989-06-01",2.5885,2.634,2.582,2.6145,4941600.0],["1989-06-02",2.6535,2.6926,2.6535,2.6861,3852000.0],["1989-06-05",2.6991,2.7251,2.6535,2.66,4276000.0],["1989-06-06",2.6796,2.7251,2.647,2.7056,6831200.0],["1989-06-07",2.7251,2.7251,2.6991,2.6991,3215200.0],["1989-06-08",2.7186,2.7251,2.6796,2.6796,4108000.0],["1989-06-09",2.7056,2.7966,2.7056,2.7966,10360800.0],["1989-06-12",2.7836,2.7966,2.7056,2.7381,7648000.0],["1989-06-13",2.6535,2.6796,2.595,2.6275,9998400.0],["1989-06-14",2.647,2.647,2.6015,2.608,7150400.0],["1989-06-15",2.5885,2.5885,2.543,2.569,8834400.0],["1989-06-16",2.556,2.608,2.5495,2.595,10709600.0],["1989-06-19",2.582,2.608,2.5625,2.5755,4958400.0],["1989-06-20",2.6015,2.608,2.543,2.5495,4968800.0],["1989-06-21",2.5495,2.5625,2.517,2.53,4800800.0],["1989-06-22",2.5105,2.5885,2.5105,2.5495,5874400.0],["1989-06-23",2.6015,2.647,2.582,2.647,6834400.0],["1989-06-26",2.66,2.6796,2.608,2.6145,5313600.0],["1989-06-27",2.6145,2.6535,2.608,2.6405,3476800.0],["1989-06-28",2.621,2.6275,2.5755,2.595,3590400.0],["1989-06-29",2.556,2.5625,2.53,2.53,4516000.0],["1989-06-30",2.517,2.5365,2.4519,2.4909,5100000.0],["1989-07-03",2.5365,2.5365,2.4909,2.53,2086400.0],["1989-07-05",2.5365,2.569,2.5105,2.5495,3024000.0],["1989-07-06",2.5365,2.569,2.5235,2.5495,3336000.0],["1989-07-07",2.569,2.6145,2.53,2.595,4323200.0],["1989-07-10",2.6145,2.6275,2.5885,2.621,3429600.0],["1989-07-11",2.608,2.6535,2.608,2.6405,4776000.0],["1989-07-12",2.621,2.647,2.6015,2.6145,5118400.0],["1989-07-13",2.5755,2.6145,2.5755,2.582,3880800.0],["1989-07-14",2.582,2.5885,2.517,2.582,7812800.0],["1989-07-17",2.569,2.582,2.53,2.543,4661600.0],["1989-07-18",2.5495,2.5625,2.5105,2.5365,6322400.0],["1989-07-19",2.5495,2.6145,2.5495,2.608,7051200.0],["1989-07-20",2.621,2.6731,2.6015,2.608,6317600.0],["1989-07-21",2.6145,2.6275,2.595,2.6275,8996000.0],["1989-07-24",2.6145,2.634,2.595,2.608,3661600.0],["1989-07-25",2.595,2.6275,2.582,2.595,4724800.0],["1989-07-26",2.6015,2.7511,2.595,2.7251,6969600.0],["1989-07-27",2.7706,2.7836,2.7446,2.7771,8591200.0],["1989-07-28",2.7901,2.8226,2.7771,2.7901,6041600.0],["1989-07-31",2.7641,2.7771,2.7251,2.7771,5021600.0],["1989-08-01",2.7706,2.7771,2.6991,2.7251,6709600.0],["1989-08-02",2.7121,2.7446,2.6926,2.7381,4044800.0],["1989-08-03",2.7381,2.7641,2.7316,2.7511,4109600.0],["1989-08-04",2.7381,2.7511,2.7186,2.7446,5114400.0],["1989-08-07",2.7186,2.7576,2.7056,2.7576,4133600.0],["1989-08-08",2.7576,2.7576,2.7056,2.7056,4353600.0],["1989-08-09",2.6926,2.7381,2.647,2.6731,5761600.0],["1989-08-10",2.6665,2.6926,2.66,2.6926,5048800.0],["1989-08-11",2.7056,2.7316,2.6731,2.6796,5699200.0],["1989-08-14",2.6796,2.7381,2.6731,2.7056,4938400.0],["1989-08-15",2.7316,2.7446,2.6926,2.6991,3900800.0],["1989-08-16",2.6685,2.675,2.6488,2.6685,8540000.0],["1989-08-17",2.6685,2.7077,2.6619,2.6946,4261600.0],["1989-08-18",2.7012,2.7012,2.6619,2.7012,6204000.0],["1989-08-21",2.7142,2.7208,2.5834,2.5834,7453600.0],["1989-08-22",2.6096,2.6423,2.6031,2.6161,5636800.0],["1989-08-23",2.6161,2.6358,2.6031,2.6292,8128000.0],["1989-08-24",2.6161,2.6554,2.59,2.6554,10242400.0],["1989-08-25",2.6554,2.675,2.6423,2.6488,4456000.0],["1989-08-28",2.6423,2.6881,2.6292,2.6815,7490400.0],["1989-08-29",2.6815,2.6881,2.6423,2.6554,4883200.0],["1989-08-30",2.6685,2.6946,2.6488,2.6881,7228800.0],["1989-08-31",2.7142,2.7469,2.7012,2.7404,9376800.0],["1989-09-01",2.7535,2.8123,2.7535,2.7993,10724800.0],["1989-09-05",2.8189,2.8516,2.7666,2.7796,7795200.0],["1989-09-06",2.7666,2.7731,2.7142,2.76,4816800.0],["1989-09-07",2.7731,2.7731,2.7012,2.7273,3668800.0],["1989-09-08",2.7273,2.7404,2.6423,2.7208,4269600.0],["1989-09-11",2.7077,2.7077,2.6685,2.6815,3605600.0],["1989-09-12",2.6685,2.7142,2.6619,2.6685,3864800.0],["1989-09-13",2.6685,2.7012,2.6292,2.6488,4191200.0],["1989-09-14",2.6815,2.6815,2.6423,2.6488,3759200.0],["1989-09-15",2.6423,2.6685,2.6161,2.6488,10883200.0],["1989-09-18",2.6619,2.7469,2.6554,2.7469,4076000.0],["1989-09-19",2.7339,2.76,2.7208,2.7339,3314400.0],["1989-09-20",2.7273,2.7666,2.7142,2.76,5125600.0],["1989-09-21",2.76,2.7731,2.7012,2.7273,3511200.0],["1989-09-22",2.7142,2.7469,2.7142,2.7273,4378400.0],["1989-09-25",2.7339,2.76,2.7208,2.7339,3904800.0],["1989-09-26",2.7404,2.76,2.7208,2.7339,3979200.0],["1989-09-27",2.7339,2.7796,2.7142,2.7731,5527200.0],["1989-09-28",2.7927,2.8254,2.7862,2.8254,6336000.0],["1989-09-29",2.8385,2.8712,2.8189,2.8647,8434400.0],["1989-10-02",2.8385,2.8777,2.8254,2.8647,4856000.0],["1989-10-03",2.8974,2.8974,2.845,2.8777,7664800.0],["1989-10-04",2.8908,2.9301,2.8647,2.917,9560000.0],["1989-10-05",2.917,2.9562,2.8843,2.8974,7298400.0],["1989-10-06",2.9235,2.9432,2.9104,2.9301,6124800.0],["1989-10-09",2.9431,2.9431,2.917,2.9431,2371200.0],["1989-10-10",2.9366,2.9628,2.917,2.9431,3581600.0],["1989-10-11",2.9432,2.9497,2.9105,2.9235,5370400.0],["1989-10-12",2.9235,2.9562,2.8712,2.8843,4667200.0],["1989-10-13",2.8974,2.917,2.6423,2.6488,8244800.0],["1989-10-16",2.6554,2.8385,2.6488,2.8385,15759200.0],["1989-10-17",2.8123,2.8647,2.7339,2.8647,6827200.0],["1989-10-18",2.8516,2.9105,2.8189,2.8516,6816000.0],["1989-10-19",2.8581,2.9039,2.8516,2.8777,5290400.0],["1989-10-20",2.9104,2.9104,2.8777,2.8974,7108000.0],["1989-10-23",2.8712,2.9039,2.8647,2.8777,3104000.0],["1989-10-24",2.8843,2.8908,2.7339,2.8581,7975200.0],["1989-10-25",2.832,2.8843,2.832,2.8516,3152000.0],["1989-10-26",2.8254,2.8712,2.8058,2.8385,3846400.0],["1989-10-27",2.8254,2.8385,2.7731,2.7993,3504800.0],["1989-10-30",2.8516,2.8516,2.7862,2.8123,3190400.0],["1989-10-31",2.8385,2.917,2.832,2.8974,6441600.0],["1989-11-01",2.8777,2.9104,2.8581,2.9104,5469600.0],["1989-11-02",2.9105,2.9105,2.832,2.8647,4381600.0],["1989-11-03",2.8385,2.8843,2.832,2.845,2679200.0],["1989-11-06",2.845,2.845,2.7862,2.7927,3258400.0],["1989-11-07",2.7404,2.8385,2.7404,2.832,5752800.0],["1989-11-08",2.8777,2.9039,2.8647,2.8908,5172800.0],["1989-11-09",2.9039,2.9432,2.8712,2.8777,7496800.0],["1989-11-10",2.9039,2.9301,2.8974,2.9301,5875200.0],["1989-11-13",2.9301,2.9497,2.9104,2.9301,3504000.0],["1989-11-14",2.9104,2.9366,2.8908,2.8974,5160000.0],["1989-11-15",2.9258,2.9521,2.8929,2.9521,5020000.0],["1989-11-16",2.9521,2.9521,2.906,2.9126,3942400.0],["1989-11-17",2.9192,2.9323,2.8995,2.906,5161600.0],["1989-11-20",2.8929,2.8995,2.8666,2.8929,3201600.0],["1989-11-21",2.8929,2.9192,2.8666,2.906,4076800.0],["1989-11-22",2.9126,2.9718,2.906,2.9652,4038400.0],["1989-11-24",2.9849,2.9981,2.9652,2.9849,2596800.0],["1989-11-27",2.9849,3.0112,2.9652,2.9652,5193600.0],["1989-11-28",2.9652,2.9718,2.9323,2.9521,4844800.0],["1989-11-29",2.9586,2.9586,2.9258,2.9389,3186400.0],["1989-11-30",2.9586,2.9981,2.9455,2.9718,4047200.0],["1989-12-01",2.9981,3.0441,2.9915,3.0178,5876800.0],["1989-12-04",3.0244,3.077,3.0178,3.0507,6565600.0],["1989-12-05",3.0507,3.0638,3.0112,3.0244,4049600.0],["1989-12-06",3.0375,3.0573,3.031,3.0441,3629600.0],["1989-12-07",3.0507,3.0638,3.0244,3.0441,3772800.0],["1989-12-08",3.0441,3.0573,3.0375,3.0573,4267200.0],["1989-12-11",3.0638,3.0704,3.0375,3.0638,5212800.0],["1989-12-12",3.0375,3.0638,3.0244,3.0507,3591200.0],["1989-12-13",3.0507,3.0967,3.0507,3.077,6928000.0],["1989-12-14",3.0507,3.0573,3.0375,3.0507,4371200.0],["1989-12-15",3.0507,3.0507,2.9784,3.0178,9624800.0],["1989-12-18",3.0112,3.0375,2.9192,2.9521,6929600.0],["1989-12-19",2.9586,2.9718,2.9323,2.9521,7297600.0],["1989-12-20",2.9915,2.9981,2.9389,2.9652,3734400.0],["1989-12-21",2.9784,2.9849,2.9652,2.9784,4144800.0],["1989-12-22",2.9586,3.0112,2.9586,2.9915,2773600.0],["1989-12-26",3.0047,3.0244,2.9915,2.9981,1801600.0],["1989-12-27",3.0178,3.077,3.0112,3.077,3164800.0],["1989-12-28",3.0704,3.1164,3.0441,3.1099,3786400.0],["1989-12-29",3.1033,3.1296,3.1033,3.123,2624000.0],["1990-01-02",3.0901,3.1493,3.077,3.1493,5376000.0],["1990-01-03",3.1493,3.169,3.1164,3.1625,7007200.0],["1990-01-04",3.1625,3.1756,3.1296,3.169,4132000.0],["1990-01-05",3.1559,3.1953,3.1362,3.1362,4864000.0],["1990-01-08",3.1362,3.1888,3.1296,3.1888,7173600.0],["1990-01-09",3.1888,3.1888,3.0901,3.0901,7431200.0],["1990-01-10",3.0967,3.1296,3.0244,3.0441,8620800.0],["1990-01-11",3.077,3.0967,3.0638,3.0836,3319200.0],["1990-01-12",3.0507,3.0704,2.9784,2.9915,8144800.0],["1990-01-15",2.9718,3.0047,2.9652,2.9784,4255200.0],["1990-01-16",2.9586,2.9784,2.9323,2.9784,8056800.0],["1990-01-17",2.9718,2.9915,2.9521,2.9521,7482400.0],["1990-01-18",2.9323,2.9849,2.9258,2.9784,4601600.0],["1990-01-19",2.9784,3.0244,2.9718,3.0178,5992000.0],["1990-01-22",3.0047,3.0112,2.9126,2.9126,4003200.0],["1990-01-23",2.9652,2.9652,2.8929,2.906,6219200.0],["1990-01-24",2.8403,2.8797,2.768,2.8535,11744000.0],["1990-01-25",2.8337,2.8732,2.7746,2.7877,5124000.0],["1990-01-26",2.7877,2.8337,2.7088,2.7811,6485600.0],["1990-01-29",2.814,2.8206,2.7614,2.7811,4469600.0],["1990-01-30",2.8009,2.8074,2.6891,2.7351,6475200.0],["1990-01-31",2.7483,2.7811,2.7285,2.7548,5142400.0],["1990-02-01",2.8535,2.8535,2.7943,2.8074,5934400.0],["1990-02-02",2.814,2.8929,2.8074,2.8732,4728000.0],["1990-02-05",2.86,2.8732,2.8403,2.8535,3910400.0],["1990-02-06",2.8666,2.8666,2.8009,2.8403,3760800.0],["1990-02-07",2.8337,2.906,2.8074,2.8797,5452000.0],["1990-02-08",2.9126,2.9586,2.8995,2.9323,8659200.0],["1990-02-09",2.9455,2.9784,2.9389,2.9521,3249600.0],["1990-02-12",2.9586,2.9586,2.9192,2.9323,2563200.0],["1990-02-13",2.9411,2.9411,2.8882,2.908,3593600.0],["1990-02-14",2.9212,2.9411,2.908,2.9345,3696800.0],["1990-02-15",2.9212,2.9807,2.9212,2.9807,3306400.0],["1990-02-16",2.9807,2.9807,2.9212,2.9345,5685600.0],["1990-02-20",2.9212,2.9212,2.8287,2.8816,4844000.0],["1990-02-21",2.8287,2.8552,2.8287,2.8419,5664000.0],["1990-02-22",2.8552,2.8684,2.8089,2.8089,3593600.0],["1990-02-23",2.8089,2.8155,2.7494,2.756,8368800.0],["1990-02-26",2.7758,2.8287,2.7494,2.8221,4156800.0],["1990-02-27",2.8287,2.8552,2.8155,2.8221,4815200.0],["1990-02-28",2.8089,2.8618,2.8089,2.8353,6101600.0],["1990-03-01",2.8485,2.8882,2.8419,2.8552,3040800.0],["1990-03-02",2.8816,2.908,2.8618,2.908,4353600.0],["1990-03-05",2.908,2.9345,2.8618,2.8618,4536000.0],["1990-03-06",2.875,2.9279,2.875,2.9212,4117600.0],["1990-03-07",2.9477,2.9477,2.908,2.9212,3157600.0],["1990-03-08",2.9477,2.9609,2.9279,2.9543,3329600.0],["1990-03-09",2.9411,2.9477,2.9212,2.9411,3087200.0],["1990-03-12",2.9212,2.9345,2.8882,2.9279,2899200.0],["1990-03-13",2.9212,2.9279,2.8684,2.875,3235200.0],["1990-03-14",2.8882,2.9212,2.8816,2.9146,4241600.0],["1990-03-15",2.9212,3.027,2.908,3.0072,8206400.0],["1990-03-16",3.0204,3.0402,3.0006,3.027,13574400.0],["1990-03-19",2.9939,3.027,2.9939,3.0138,4110400.0],["1990-03-20",3.0138,3.0138,2.9675,2.9807,4452800.0],["1990-03-21",2.9675,3.0006,2.9543,2.9543,2240000.0],["1990-03-22",2.9675,2.9807,2.8882,2.9014,4945600.0],["1990-03-23",2.9212,2.9543,2.908,2.9477,3143200.0],["1990-03-26",2.9543,2.9741,2.9477,2.9543,3404000.0],["1990-03-27",2.9543,3.0402,2.9345,3.0204,3596000.0],["1990-03-28",3.0336,3.0402,3.0006,3.0204,2716000.0],["1990-03-29",3.0204,3.027,2.9873,2.9939,4065600.0],["1990-03-30",3.0006,3.0006,2.9609,2.9675,3392800.0],["1990-04-02",2.9477,2.9741,2.9345,2.9675,3212000.0],["1990-04-03",2.9807,3.0534,2.9675,3.0468,4440800.0],["1990-04-04",3.06,3.0865,2.9873,3.0006,5109600.0],["1990-04-05",3.0336,3.06,3.0138,3.0204,5328000.0],["1990-04-06",3.0336,3.0402,2.9675,3.0204,3004000.0],["1990-04-09",3.0204,3.0865,3.0138,3.0733,4144000.0],["1990-04-10",3.0402,3.0865,3.0336,3.0733,3089600.0],["1990-04-11",3.0931,3.1195,3.0799,3.0799,3565600.0],["1990-04-12",3.0468,3.0997,3.0336,3.0997,7604800.0],["1990-04-16",3.1327,3.1393,3.0799,3.0865,4822400.0],["1990-04-17",3.0666,3.1393,3.06,3.1261,4045600.0],["1990-04-18",3.1195,3.1327,3.0865,3.0997,5266400.0],["1990-04-19",3.0402,3.0997,3.0402,3.0733,4676000.0],["1990-04-20",3.0865,3.0931,3.0534,3.0799,8176800.0],["1990-04-23",3.0799,3.0799,3.0138,3.0204,4032000.0],["1990-04-24",3.0336,3.0468,2.9807,2.9939,4395200.0],["1990-04-25",3.0006,3.0204,2.9741,2.9873,5257600.0],["1990-04-26",3.0006,3.027,2.9741,3.0204,4712000.0],["1990-04-27",3.027,3.0402,2.9609,2.9807,4312000.0],["1990-04-30",2.9609,2.9939,2.9411,2.9939,5119200.0],["1990-05-01",3.0138,3.0468,3.0006,3.027,4491200.0],["1990-05-02",3.0204,3.0799,3.0138,3.0799,4460000.0],["1990-05-03",3.0865,3.1063,3.06,3.0666,5130400.0],["1990-05-04",3.1063,3.1261,3.0733,3.1195,4731200.0],["1990-05-07",3.1195,3.146,3.1063,3.1393,3360000.0],["1990-05-08",3.146,3.146,3.1195,3.1327,3875200.0],["1990-05-09",3.1261,3.1393,3.0799,3.0865,6946400.0],["1990-05-10",3.0997,3.1261,3.0799,3.1063,5289600.0],["1990-05-11",3.1261,3.1856,3.1063,3.1724,11144800.0],["1990-05-14",3.1724,3.2385,3.1724,3.2054,10726400.0],["1990-05-15",3.2054,3.2319,3.1856,3.2253,4568800.0],["1990-05-16",3.2433,3.2566,3.1968,3.2367,5828800.0],["1990-05-17",3.2433,3.2699,3.23,3.2566,5177600.0],["1990-05-18",3.2566,3.2566,3.2101,3.23,7778400.0],["1990-05-21",3.2234,3.2899,3.2168,3.2832,5252800.0],["1990-05-22",3.2965,3.3297,3.2566,3.3032,8048000.0],["1990-05-23",3.3032,3.3165,3.2766,3.3098,4568000.0],["1990-05-24",3.3231,3.3763,3.2965,3.3763,7586400.0],["1990-05-25",3.3497,3.3563,3.3231,3.3297,4137600.0],["1990-05-29",3.3497,3.3962,3.3364,3.3896,4101600.0],["1990-05-30",3.4029,3.4228,3.3763,3.4095,5363200.0],["1990-05-31",3.3962,3.4095,3.3896,3.3962,4316800.0],["1990-06-01",3.4294,3.4294,3.3896,3.4161,3874400.0],["1990-06-04",3.4161,3.4693,3.3896,3.4627,4662400.0],["1990-06-05",3.4693,3.4959,3.4627,3.4693,7432800.0],["1990-06-06",3.456,3.4627,3.4161,3.4361,5090400.0],["1990-06-07",3.4294,3.4427,3.4028,3.4161,4103200.0],["1990-06-08",3.4161,3.4228,3.343,3.3497,3192800.0],["1990-06-11",3.3563,3.4029,3.3563,3.4029,4662400.0],["1990-06-12",3.4161,3.456,3.3696,3.456,6276800.0],["1990-06-13",3.456,3.4693,3.4228,3.4427,4232000.0],["1990-06-14",3.4294,3.4294,3.3962,3.3962,3385600.0],["1990-06-15",3.3763,3.4228,3.3696,3.4228,11009600.0],["1990-06-18",3.4029,3.4095,3.363,3.3696,3864800.0],["1990-06-19",3.363,3.3962,3.363,3.3896,4208800.0],["1990-06-20",3.4095,3.4627,3.3962,3.4361,5956000.0],["1990-06-21",3.4627,3.569,3.456,3.5424,7876800.0],["1990-06-22",3.5557,3.5757,3.476,3.476,5196800.0],["1990-06-25",3.4826,3.5092,3.4294,3.4427,3591200.0],["1990-06-26",3.4959,3.5025,3.4494,3.4494,5017600.0],["1990-06-27",3.4627,3.5491,3.4627,3.5424,4943200.0],["1990-06-28",3.5491,3.6222,3.5491,3.6089,5012800.0],["1990-06-29",3.6089,3.6288,3.569,3.6022,4847200.0],["1990-07-02",3.6022,3.7019,3.5889,3.7019,3276000.0],["1990-07-03",3.7152,3.7152,3.682,3.682,4078400.0],["1990-07-05",3.682,3.6886,3.6089,3.6355,3448000.0],["1990-07-06",3.6155,3.682,3.6089,3.6621,3203200.0],["1990-07-09",3.6687,3.6687,3.6288,3.6355,4348800.0],["1990-07-10",3.6355,3.6421,3.6022,3.6155,2674400.0],["1990-07-11",3.6421,3.7352,3.6288,3.7019,4808000.0],["1990-07-12",3.7219,3.7684,3.6953,3.7684,5823200.0],["1990-07-13",3.775,3.8216,3.7485,3.7485,5689600.0],["1990-07-16",3.775,3.8016,3.7551,3.7684,4823200.0],["1990-07-17",3.795,3.795,3.7285,3.7817,4767200.0],["1990-07-18",3.7817,3.8149,3.7617,3.795,5471200.0],["1990-07-19",3.775,3.8681,3.775,3.8681,5739200.0],["1990-07-20",3.8614,3.9412,3.8548,3.8814,9755200.0],["1990-07-23",3.8282,3.8415,3.682,3.775,10388800.0],["1990-07-24",3.8016,3.8282,3.7485,3.8282,8861600.0],["1990-07-25",3.8282,3.908,3.8282,3.8947,6392800.0],["1990-07-26",3.888,3.9279,3.8747,3.9013,6127200.0],["1990-07-27",3.8947,3.9013,3.8349,3.8481,3821600.0],["1990-07-30",3.8216,3.8349,3.7551,3.8083,6620000.0],["1990-07-31",3.8083,3.8149,3.7418,3.7551,5901600.0],["1990-08-01",3.7418,3.7617,3.7152,3.7485,5189600.0],["1990-08-02",3.6687,3.6953,3.6421,3.6554,8441600.0],["1990-08-03",3.6288,3.6288,3.4228,3.5757,14180800.0],["1990-08-06",3.3763,3.4494,3.3497,3.4029,10750400.0],["1990-08-07",3.4826,3.4959,3.4228,3.4693,9803200.0],["1990-08-08",3.4959,3.6089,3.476,3.569,9247200.0],["1990-08-09",3.5757,3.5956,3.5424,3.5557,5516000.0],["1990-08-10",3.5889,3.5889,3.456,3.5158,4776800.0],["1990-08-13",3.476,3.5823,3.4693,3.5823,4969600.0],["1990-08-14",3.5624,3.6222,3.5424,3.5956,8891200.0],["1990-08-15",3.6605,3.7073,3.6405,3.6538,7431200.0],["1990-08-16",3.6338,3.6405,3.5737,3.5737,7285600.0],["1990-08-17",3.5403,3.5804,3.4267,3.5202,12459200.0],["1990-08-20",3.5136,3.5536,3.4668,3.4735,3236000.0],["1990-08-21",3.4067,3.4601,3.3265,3.4134,9757600.0],["1990-08-22",3.4468,3.4735,3.3332,3.3532,6157600.0],["1990-08-23",3.233,3.2998,3.2063,3.2531,11455200.0],["1990-08-24",3.3265,3.3399,3.2464,3.3132,6520800.0],["1990-08-27",3.4468,3.4735,3.42,3.4534,5811200.0],["1990-08-28",3.4468,3.5069,3.4334,3.4601,3990400.0],["1990-08-29",3.4334,3.5536,3.4334,3.5269,4747200.0],["1990-08-30",3.5336,3.547,3.4668,3.4802,4908000.0],["1990-08-31",3.4868,3.5069,3.4468,3.5069,2900000.0],["1990-09-04",3.4534,3.5336,3.4468,3.5336,4356800.0],["1990-09-05",3.547,3.567,3.5136,3.5336,7383200.0],["1990-09-06",3.5136,3.5136,3.42,3.4601,6010400.0],["1990-09-07",3.4601,3.5069,3.4468,3.5069,5562400.0],["1990-09-10",3.5269,3.5336,3.4601,3.4868,5242400.0],["1990-09-11",3.5002,3.5002,3.4601,3.4735,3495200.0],["1990-09-12",3.4935,3.4935,3.4601,3.4735,3488000.0],["1990-09-13",3.4601,3.4668,3.3866,3.4,3576000.0],["1990-09-14",3.3933,3.4067,3.3666,3.4067,4472800.0],["1990-09-17",3.4,3.4534,3.38,3.4267,4462400.0],["1990-09-18",3.4,3.4668,3.3666,3.4601,5864000.0],["1990-09-19",3.4735,3.4802,3.42,3.42,4037600.0],["1990-09-20",3.3933,3.3933,3.3265,3.3265,5051200.0],["1990-09-21",3.3198,3.3532,3.2931,3.3399,9148000.0],["1990-09-24",3.2731,3.3132,3.233,3.2798,5802400.0],["1990-09-25",3.2865,3.3666,3.2731,3.3666,5964000.0],["1990-09-26",3.3466,3.3733,3.3065,3.3532,6797600.0],["1990-09-27",3.3866,3.4,3.3132,3.3332,5434400.0],["1990-09-28",3.2597,3.38,3.2531,3.38,6589600.0],["1990-10-01",3.42,3.5336,3.4067,3.5202,9763200.0],["1990-10-02",3.5737,3.6204,3.547,3.547,8303200.0],["1990-10-03",3.5336,3.5603,3.4668,3.4935,4655200.0],["1990-10-04",3.4935,3.5202,3.4601,3.5002,4417600.0],["1990-10-05",3.42,3.5403,3.42,3.5002,6472800.0],["1990-10-08",3.5269,3.5536,3.5136,3.5536,3103200.0],["1990-10-09",3.5269,3.5536,3.4802,3.4802,5401600.0],["1990-10-10",3.4468,3.4868,3.4267,3.4468,5980800.0],["1990-10-11",3.4401,3.4534,3.3866,3.3866,6046400.0],["1990-10-12",3.4,3.4468,3.3866,3.4334,5668800.0],["1990-10-15",3.4601,3.5336,3.4267,3.4935,6057600.0],["1990-10-16",3.5136,3.5202,3.4534,3.4601,4399200.0],["1990-10-17",3.4468,3.5069,3.4401,3.4802,3052000.0],["1990-10-18",3.4868,3.5804,3.4868,3.5737,7552800.0],["1990-10-19",3.6138,3.6204,3.5403,3.6004,10852800.0],["1990-10-22",3.6138,3.6872,3.5937,3.6472,11591200.0],["1990-10-23",3.6405,3.714,3.6338,3.6672,5587200.0],["1990-10-24",3.6605,3.6672,3.6138,3.6271,3757600.0],["1990-10-25",3.6138,3.6472,3.5737,3.6138,5698400.0],["1990-10-26",3.5937,3.6071,3.5136,3.5336,3380000.0],["1990-10-29",3.5269,3.567,3.4735,3.5002,4071200.0],["1990-10-30",3.4935,3.5269,3.4401,3.5136,6192000.0],["1990-10-31",3.5269,3.5403,3.4134,3.4401,4449600.0],["1990-11-01",3.4334,3.5202,3.4067,3.5136,5984000.0],["1990-11-02",3.5136,3.567,3.4935,3.5603,5092800.0],["1990-11-05",3.5603,3.6204,3.5603,3.6071,3371200.0],["1990-11-06",3.587,3.6004,3.5403,3.547,2555200.0],["1990-11-07",3.5403,3.5536,3.4868,3.4935,3704000.0],["1990-11-08",3.4868,3.5269,3.4468,3.4735,5273600.0],["1990-11-09",3.4735,3.5336,3.4534,3.5002,8084000.0],["1990-11-12",3.5202,3.5737,3.5136,3.567,7744800.0],["1990-11-13",3.5536,3.567,3.5269,3.5403,6150400.0],["1990-11-14",3.5384,3.5854,3.5183,3.5585,5048800.0],["1990-11-15",3.5384,3.572,3.5115,3.5317,6359200.0],["1990-11-16",3.5451,3.5787,3.5115,3.525,7440800.0],["1990-11-19",3.5787,3.5854,3.5384,3.572,4352800.0],["1990-11-20",3.5451,3.5787,3.5451,3.5451,4502400.0],["1990-11-21",3.5384,3.5585,3.5317,3.5451,3996000.0],["1990-11-23",3.5518,3.572,3.5183,3.5183,1578400.0],["1990-11-26",3.4847,3.5183,3.4713,3.5115,4116800.0],["1990-11-27",3.5384,3.5653,3.5183,3.525,5022400.0],["1990-11-28",3.5451,3.6123,3.5451,3.5988,7134400.0],["1990-11-29",3.6123,3.6727,3.6055,3.6525,10028000.0],["1990-11-30",3.6525,3.7801,3.6525,3.7465,9982400.0],["1990-12-03",3.8003,3.8204,3.7868,3.8137,7949600.0],["1990-12-04",3.8137,3.8405,3.7734,3.8137,6345600.0],["1990-12-05",3.8003,3.807,3.7667,3.7868,4605600.0],["1990-12-06",3.807,3.8674,3.7935,3.7935,9865600.0],["1990-12-07",3.7868,3.807,3.7533,3.8003,6416000.0],["1990-12-10",3.7935,3.8003,3.7533,3.7801,3513600.0],["1990-12-11",3.7667,3.7868,3.7533,3.7734,3093600.0],["1990-12-12",3.7801,3.8405,3.7734,3.8338,4568000.0],["1990-12-13",3.8204,3.8405,3.7801,3.8003,4724800.0],["1990-12-14",3.7801,3.7868,3.7331,3.7667,3758400.0],["1990-12-17",3.7667,3.7801,3.7398,3.7801,2828000.0],["1990-12-18",3.7734,3.854,3.7734,3.8473,5777600.0],["1990-12-19",3.8473,3.8741,3.8204,3.8473,5500000.0],["1990-12-20",3.8137,3.854,3.807,3.8405,4796800.0],["1990-12-21",3.8473,3.8473,3.8003,3.8204,11547200.0],["1990-12-24",3.8137,3.8338,3.807,3.8204,796000.0],["1990-12-26",3.8271,3.8473,3.8204,3.8338,1232000.0],["1990-12-27",3.8338,3.8607,3.8003,3.8003,2375200.0],["1990-12-28",3.7935,3.8137,3.7868,3.8137,1707200.0],["1990-12-31",3.8204,3.854,3.8003,3.854,2341600.0],["1991-01-02",3.8338,3.8808,3.7465,3.76,10606400.0],["1991-01-03",3.76,3.7935,3.713,3.7197,9350400.0],["1991-01-04",3.7331,3.7398,3.6593,3.6928,6664000.0],["1991-01-07",3.6458,3.6794,3.5787,3.5787,5908800.0],["1991-01-08",3.5921,3.6794,3.572,3.6123,6319200.0],["1991-01-09",3.6525,3.6995,3.5115,3.525,7728000.0],["1991-01-10",3.5787,3.619,3.5451,3.619,5084800.0],["1991-01-11",3.6055,3.6458,3.5988,3.6458,3624000.0],["1991-01-14",3.5988,3.666,3.5921,3.6525,7435200.0],["1991-01-15",3.6391,3.666,3.6324,3.6593,3936000.0],["1991-01-16",3.6525,3.76,3.6525,3.7264,4419200.0],["1991-01-17",3.8405,3.8674,3.7734,3.8405,10966400.0],["1991-01-18",3.8204,3.8808,3.7868,3.8607,17809600.0],["1991-01-21",3.8405,3.8875,3.8204,3.8741,3485600.0],["1991-01-22",3.8674,3.901,3.8338,3.854,4609600.0],["1991-01-23",3.8808,3.9278,3.8808,3.9211,5432800.0],["1991-01-24",3.9278,4.0285,3.9278,4.0151,6008800.0],["1991-01-25",4.0218,4.042,3.995,4.0084,7128000.0],["1991-01-28",4.0218,4.0285,4.0017,4.0151,4623200.0],["1991-01-29",4.042,4.0621,4.0084,4.042,4448800.0],["1991-01-30",4.0285,4.1158,4.0218,4.1024,5796000.0],["1991-01-31",4.1024,4.1091,4.0487,4.1091,6918400.0],["1991-02-01",4.0957,4.1024,4.0285,4.0353,7567200.0],["1991-02-04",4.0285,4.1158,4.0285,4.1024,5910400.0],["1991-02-05",4.1091,4.1494,4.0755,4.0957,6774400.0],["1991-02-06",4.0957,4.1494,4.0823,4.1494,9130400.0],["1991-02-07",4.1427,4.2434,4.0957,4.1024,9375200.0],["1991-02-08",4.0823,4.1628,4.0688,4.1494,5712800.0],["1991-02-11",4.1561,4.2904,4.1494,4.2904,6273600.0],["1991-02-12",4.2413,4.2953,4.2278,4.2346,7806400.0],["1991-02-13",4.2211,4.2818,4.2143,4.2683,5208000.0],["1991-02-14",4.275,4.3222,4.2009,4.2076,5656800.0],["1991-02-15",4.2615,4.3964,4.2548,4.3694,14031200.0],["1991-02-19",4.3694,4.3964,4.3357,4.3627,7693600.0],["1991-02-20",4.2953,4.3155,4.275,4.3155,3717600.0],["1991-02-21",4.329,4.3559,4.2953,4.3357,4608800.0],["1991-02-22",4.3222,4.4436,4.3155,4.3425,7308800.0],["1991-02-25",4.3964,4.4436,4.3492,4.4369,5136000.0],["1991-02-26",4.4166,4.4301,4.3559,4.3627,4116000.0],["1991-02-27",4.3627,4.4638,4.3492,4.4436,4960000.0],["1991-02-28",4.4638,4.4706,4.4301,4.4301,4642400.0],["1991-03-01",4.3762,4.4369,4.3694,4.4234,4572800.0],["1991-03-04",4.4234,4.4234,4.3762,4.3762,3135200.0],["1991-03-05",4.3762,4.4975,4.3762,4.4975,4990400.0],["1991-03-06",4.5043,4.8077,4.4841,4.7268,15424800.0],["1991-03-07",4.747,4.9493,4.747,4.8751,16033600.0],["1991-03-08",4.8751,4.9291,4.801,4.8414,13812800.0],["1991-03-11",4.8617,4.8617,4.747,4.7605,6245600.0],["1991-03-12",4.7605,4.7942,4.7066,4.7201,4913600.0],["1991-03-13",4.7066,4.801,4.6729,4.801,7457600.0],["1991-03-14",4.8279,5.0033,4.8279,4.9493,11888800.0],["1991-03-15",4.9628,5.0572,4.9358,5.0505,13490400.0],["1991-03-18",4.9561,5.0505,4.9561,5.0033,8641600.0],["1991-03-19",4.9089,4.9493,4.8684,4.8886,7524800.0],["1991-03-20",4.8684,4.8819,4.8347,4.8549,9220000.0],["1991-03-21",4.8819,4.9089,4.8347,4.8617,8452000.0],["1991-03-22",4.8684,4.9426,4.8549,4.9291,7486400.0],["1991-03-25",4.9898,5.1449,4.9763,5.1246,8974400.0],["1991-03-26",5.1044,5.273,5.0707,5.2662,11105600.0],["1991-03-27",5.3404,5.3674,5.2055,5.219,9763200.0],["1991-03-28",5.2595,5.2595,5.1449,5.1718,5382400.0],["1991-04-01",5.1583,5.1651,5.0842,5.0909,4586400.0],["1991-04-02",5.0909,5.2393,5.0909,5.2055,7797600.0],["1991-04-03",5.219,5.246,5.1853,5.1988,6323200.0],["1991-04-04",5.1853,5.2123,5.0707,5.1179,6432800.0],["1991-04-05",5.1381,5.1584,5.0235,5.037,7160000.0],["1991-04-08",5.0977,5.246,5.0977,5.2258,8181600.0],["1991-04-09",5.219,5.2595,5.1516,5.1583,6960800.0],["1991-04-10",5.1516,5.1786,5.1111,5.1314,7216000.0],["1991-04-11",5.1921,5.2797,5.1853,5.2527,5717600.0],["1991-04-12",5.3067,5.3337,5.2258,5.273,6048800.0],["1991-04-15",5.2797,5.2932,5.2123,5.2325,4020800.0],["1991-04-16",5.1786,5.4078,5.1786,5.4078,6930400.0],["1991-04-17",5.3809,5.4146,5.3134,5.3674,7878400.0],["1991-04-18",5.3,5.3337,5.2595,5.3067,4974400.0],["1991-04-19",5.3067,5.3067,5.2123,5.246,13168800.0],["1991-04-22",5.219,5.219,5.1516,5.2055,7966400.0],["1991-04-23",5.2325,5.2393,5.1314,5.1651,6324800.0],["1991-04-24",5.1516,5.1583,5.0437,5.0639,8548800.0],["1991-04-25",5.0774,5.1381,5.0639,5.1246,5991200.0],["1991-04-26",5.0977,5.1449,5.0909,5.1179,4428000.0],["1991-04-29",5.1651,5.1988,5.0977,5.1111,6749600.0],["1991-04-30",5.1044,5.1786,5.0572,5.0977,7845600.0],["1991-05-01",5.0842,5.1921,5.0707,5.1921,7395200.0],["1991-05-02",5.1921,5.1921,5.0842,5.0842,6268000.0],["1991-05-03",5.0842,5.1179,5.0774,5.0842,4356800.0],["1991-05-06",5.0707,5.1044,5.037,5.0707,2716800.0],["1991-05-07",5.0707,5.1246,5.0639,5.0774,4442400.0],["1991-05-08",5.0639,5.0774,5.0437,5.0505,4943200.0],["1991-05-09",5.0707,5.1449,5.0639,5.1381,6401600.0],["1991-05-10",5.1516,5.1583,5.0302,5.0302,5072800.0],["1991-05-13",5.0437,5.0437,4.9965,5.0167,4464800.0],["1991-05-14",5.0167,5.0167,4.9223,4.983,6275200.0],["1991-05-15",4.9776,5.0318,4.9167,4.9505,5792000.0],["1991-05-16",4.9912,5.0182,4.9708,4.9844,3417600.0],["1991-05-17",4.937,4.9573,4.876,4.876,11776800.0],["1991-05-20",4.8896,4.9573,4.8896,4.9438,5400800.0],["1991-05-21",4.9708,5.0792,4.9641,5.0724,5461600.0],["1991-05-22",5.1131,5.1401,5.0724,5.1063,3742400.0],["1991-05-23",5.1334,5.1401,5.0589,5.0724,4141600.0],["1991-05-24",5.0995,5.1063,5.0115,5.0182,3096000.0],["1991-05-28",5.0182,5.1131,5.0182,5.1131,4366400.0],["1991-05-29",5.1131,5.1131,5.0318,5.0724,3632000.0],["1991-05-30",5.0657,5.0657,4.9708,4.9844,5788800.0],["1991-05-31",4.937,4.9573,4.8151,4.9099,11470400.0],["1991-06-03",4.8354,4.876,4.7338,4.788,10629600.0],["1991-06-04",4.7948,4.8422,4.7677,4.8083,7503200.0],["1991-06-05",4.8286,4.8557,4.788,4.7948,6069600.0],["1991-06-06",4.8219,4.8354,4.7677,4.788,3747200.0],["1991-06-07",4.7474,4.7541,4.6729,4.6999,6026400.0],["1991-06-10",4.6932,4.6999,4.6119,4.6999,11055200.0],["1991-06-11",4.6932,4.7338,4.6729,4.7067,7777600.0],["1991-06-12",4.6593,4.6661,4.5916,4.6187,10532000.0],["1991-06-13",4.6255,4.6593,4.5916,4.5984,6804800.0],["1991-06-14",4.6119,4.6458,4.6119,4.6322,7194400.0],["1991-06-17",4.6187,4.639,4.6051,4.6187,3821600.0],["1991-06-18",4.6322,4.6593,4.5645,4.5916,5199200.0],["1991-06-19",4.5781,4.5848,4.5036,4.5306,7562400.0],["1991-06-20",4.551,4.6119,4.5442,4.5984,10935200.0],["1991-06-21",4.5984,4.6322,4.5848,4.6322,11059200.0],["1991-06-24",4.5984,4.6051,4.5374,4.551,4928000.0],["1991-06-25",4.5781,4.5781,4.5306,4.5374,4820000.0],["1991-06-26",4.5171,4.5239,4.4426,4.49,9550400.0],["1991-06-27",4.5442,4.5713,4.5306,4.5577,6660800.0],["1991-06-28",4.5442,4.5442,4.4561,4.5239,5888000.0],["1991-07-01",4.5781,4.5916,4.5442,4.5781,5926400.0],["1991-07-02",4.5645,4.5848,4.4765,4.4968,7276000.0],["1991-07-03",4.4697,4.4765,4.4291,4.4426,7556800.0],["1991-07-05",4.4426,4.5781,4.4426,4.5781,3516800.0],["1991-07-08",4.551,4.6593,4.5442,4.6119,5724800.0],["1991-07-09",4.6661,4.7135,4.6187,4.639,5266400.0],["1991-07-10",4.6729,4.7474,4.6661,4.6864,10291200.0],["1991-07-11",4.7541,4.7541,4.6932,4.7203,4782400.0],["1991-07-12",4.727,4.7474,4.6661,4.727,5464800.0],["1991-07-15",4.7338,4.7744,4.6729,4.7067,5231200.0],["1991-07-16",4.7338,4.7541,4.6932,4.7474,3867200.0],["1991-07-17",4.7406,4.7609,4.6729,4.6864,3604800.0],["1991-07-18",4.6999,4.7609,4.6729,4.7609,4513600.0],["1991-07-19",4.8151,4.8151,4.7406,4.7474,7068000.0],["1991-07-22",4.727,4.7541,4.727,4.7541,2701600.0],["1991-07-23",4.7812,4.8015,4.7067,4.7203,4211200.0],["1991-07-24",4.7406,4.7406,4.6864,4.6999,3429600.0],["1991-07-25",4.7067,4.7474,4.6932,4.7406,2336800.0],["1991-07-26",4.7406,4.7744,4.7135,4.7609,2696000.0],["1991-07-29",4.7609,4.8625,4.7609,4.8625,3831200.0],["1991-07-30",4.8963,4.9302,4.8557,4.9234,5248000.0],["1991-07-31",4.9438,4.9641,4.9167,4.9641,3887200.0],["1991-08-01",4.9641,4.9641,4.9099,4.9302,3382400.0],["1991-08-02",4.9708,4.9708,4.9167,4.9573,3897600.0],["1991-08-05",4.9505,4.9641,4.9099,4.937,1985600.0],["1991-08-06",4.9438,5.0318,4.9234,5.0115,4542400.0],["1991-08-07",5.0115,5.0386,4.9979,5.025,4045600.0],["1991-08-08",5.0047,5.025,4.9641,4.9912,2864800.0],["1991-08-09",4.9912,5.0318,4.9438,4.9979,3664800.0],["1991-08-12",4.9844,4.9844,4.9302,4.9573,3099200.0],["1991-08-13",4.9776,5.0589,4.9573,4.9979,3247200.0],["1991-08-14",5.0129,5.0197,4.9313,4.9449,3184000.0],["1991-08-15",4.9517,4.9857,4.9449,4.9585,2556000.0],["1991-08-16",4.9653,4.9789,4.8429,4.8565,6020800.0],["1991-08-19",4.6252,4.7816,4.6252,4.734,8305600.0],["1991-08-20",4.802,4.802,4.734,4.7476,7196800.0],["1991-08-21",4.8088,4.9177,4.802,4.9177,6623200.0],["1991-08-22",4.9041,4.9653,4.8769,4.9585,4085600.0],["1991-08-23",4.9313,5.0265,4.9313,5.0129,5005600.0],["1991-08-26",5.0129,5.0333,4.9857,5.0265,1964000.0],["1991-08-27",5.0265,5.0469,4.9857,4.9993,3830400.0],["1991-08-28",5.0129,5.0673,5.0061,5.0537,3364800.0],["1991-08-29",5.0537,5.0605,4.9925,5.0605,3440000.0],["1991-08-30",5.0605,5.0741,5.0401,5.0537,1983200.0],["1991-09-03",5.0673,5.0945,5.0061,5.0061,3557600.0],["1991-09-04",5.0129,5.0333,4.9381,4.9585,3086400.0],["1991-09-05",4.9245,4.9517,4.9109,4.9177,3181600.0],["1991-09-06",4.9245,4.9381,4.8769,4.8905,3472800.0],["1991-09-09",4.8973,4.9041,4.8428,4.8633,3671200.0],["1991-09-10",4.8769,4.8769,4.7952,4.8156,4973600.0],["1991-09-11",4.8565,4.8633,4.7884,4.802,3351200.0],["1991-09-12",4.8428,4.8905,4.8292,4.8905,4546400.0],["1991-09-13",4.8905,4.9245,4.8428,4.8496,3874400.0],["1991-09-16",4.8565,4.9177,4.8429,4.9109,4030400.0],["1991-09-17",4.9109,4.9517,4.8769,4.8837,4185600.0],["1991-09-18",4.8769,4.9109,4.8565,4.8633,3312800.0],["1991-09-19",4.8292,4.9041,4.8156,4.8769,4181600.0],["1991-09-20",4.8973,4.9041,4.8224,4.8224,6860800.0],["1991-09-23",4.7952,4.8701,4.7952,4.8428,3943200.0],["1991-09-24",4.8497,4.9313,4.8088,4.9313,3855200.0],["1991-09-25",4.9381,4.9517,4.8769,4.8837,3440800.0],["1991-09-26",4.8633,4.9109,4.8156,4.8701,3385600.0],["1991-09-27",4.8837,4.8973,4.802,4.8156,3076800.0],["1991-09-30",4.8224,4.836,4.802,4.8088,2918400.0],["1991-10-01",4.8156,4.8361,4.8088,4.8292,2750400.0],["1991-10-02",4.8292,4.8633,4.7544,4.7612,4367200.0],["1991-10-03",4.7476,4.7544,4.7204,4.7408,4579200.0],["1991-10-04",4.734,4.7476,4.7136,4.7204,5620800.0],["1991-10-07",4.7,4.7272,4.6864,4.7136,3113600.0],["1991-10-08",4.734,4.7544,4.7068,4.7272,3548000.0],["1991-10-09",4.7136,4.7272,4.6728,4.6932,3242400.0],["1991-10-10",4.6932,4.7068,4.6116,4.7,6217600.0],["1991-10-11",4.7,4.7136,4.666,4.7,2322400.0],["1991-10-14",4.7,4.7816,4.7,4.734,3236800.0],["1991-10-15",4.7408,4.7884,4.7272,4.7816,5184800.0],["1991-10-16",4.7884,4.8292,4.7748,4.8224,4453600.0],["1991-10-17",4.8565,4.9109,4.836,4.8905,7146400.0],["1991-10-18",4.9109,4.9517,4.8905,4.9517,6478400.0],["1991-10-21",4.9313,4.9381,4.836,4.836,3175200.0],["1991-10-22",4.8361,5.0741,4.8088,5.0741,11999200.0],["1991-10-23",5.1285,5.1829,5.1013,5.1285,8064800.0],["1991-10-24",5.1149,5.1285,5.0333,5.0537,4348800.0],["1991-10-25",5.0401,5.0741,5.0129,5.0537,4477600.0],["1991-10-28",5.0537,5.1693,5.0401,5.1421,4671200.0],["1991-10-29",5.1489,5.1897,5.0741,5.1761,8573600.0],["1991-10-30",5.1761,5.1897,5.1149,5.1829,5384800.0],["1991-10-31",5.1897,5.1965,5.1557,5.1761,4657600.0],["1991-11-01",5.1625,5.251,5.1149,5.1897,6176000.0],["1991-11-04",5.1897,5.2578,5.1421,5.2578,2926400.0],["1991-11-05",5.2578,5.2986,5.2101,5.2374,5159200.0],["1991-11-06",5.2238,5.2306,5.1897,5.2169,3114400.0],["1991-11-07",5.2033,5.2305,5.1761,5.2305,2550400.0],["1991-11-08",5.251,5.2714,5.2169,5.2237,2824000.0],["1991-11-11",5.2374,5.3326,5.2305,5.3326,4314400.0],["1991-11-12",5.319,5.4482,5.319,5.4142,8395200.0],["1991-11-13",5.3746,5.3951,5.3541,5.3609,4213600.0],["1991-11-14",5.3951,5.4292,5.3473,5.4019,6120000.0],["1991-11-15",5.3814,5.4019,5.1492,5.1492,7260800.0],["1991-11-18",5.1561,5.2926,5.0673,5.2858,9862400.0],["1991-11-19",5.2312,5.2312,5.1287,5.2039,6351200.0],["1991-11-20",5.2039,5.2175,5.1151,5.1492,4955200.0],["1991-11-21",5.1424,5.2175,5.1219,5.2039,2946400.0],["1991-11-22",5.2039,5.2039,5.1356,5.1834,3254400.0],["1991-11-25",5.1561,5.1765,5.1151,5.1492,3749600.0],["1991-11-26",5.1629,5.2107,5.0536,5.1356,6263200.0],["1991-11-27",5.1356,5.2312,5.1356,5.2312,3506400.0],["1991-11-29",5.2243,5.2858,5.2039,5.2653,2692000.0],["1991-12-02",5.2039,5.4087,5.2039,5.3951,6443200.0],["1991-12-03",5.3951,5.477,5.3814,5.4429,7721600.0],["1991-12-04",5.477,5.5795,5.436,5.5317,8979200.0],["1991-12-05",5.4975,5.5317,5.4565,5.4634,4980800.0],["1991-12-06",5.4497,5.6614,5.4497,5.6068,8953600.0],["1991-12-09",5.6546,5.6819,5.518,5.518,6032800.0],["1991-12-10",5.5248,5.7092,5.5043,5.7024,8036000.0],["1991-12-11",5.7092,5.7365,5.6068,5.6068,8016800.0],["1991-12-12",5.6341,5.6819,5.6136,5.6682,4870400.0],["1991-12-13",5.6819,5.716,5.6819,5.7092,3805600.0],["1991-12-16",5.7092,5.8458,5.7024,5.8048,4048800.0],["1991-12-17",5.8321,5.8595,5.7775,5.8253,3676800.0],["1991-12-18",5.7707,5.8048,5.7365,5.8048,4552000.0],["1991-12-19",5.7912,5.8253,5.7775,5.8253,3342400.0],["1991-12-20",5.8868,5.9346,5.8321,5.9278,11631200.0],["1991-12-23",5.9004,6.078,5.8936,6.0507,4510400.0],["1991-12-24",6.0234,6.078,5.9482,6.037,3231200.0],["1991-12-26",6.0507,6.1873,6.0507,6.1463,2520000.0],["1991-12-27",6.1736,6.2624,6.1599,6.2146,2596000.0],["1991-12-30",6.2009,6.3102,6.1873,6.3102,5271200.0],["1991-12-31",6.3102,6.3512,6.2146,6.2556,4829600.0],["1992-01-02",6.1463,6.1531,5.9824,6.1326,5732800.0],["1992-01-03",6.1053,6.119,6.0165,6.1053,5491200.0],["1992-01-06",6.1053,6.1736,6.078,6.1599,6352800.0],["1992-01-07",6.1668,6.2419,6.1395,6.2419,4124800.0],["1992-01-08",6.2078,6.4126,6.2078,6.358,8189600.0],["1992-01-09",6.317,6.4126,6.317,6.3443,5944000.0],["1992-01-10",6.2692,6.3238,6.2556,6.2829,5892800.0],["1992-01-13",6.2829,6.3034,6.2351,6.2829,3548800.0],["1992-01-14",6.2556,6.276,6.1599,6.2077,7772800.0],["1992-01-15",6.2078,6.2214,5.8936,5.9209,12007200.0],["1992-01-16",5.7639,5.798,5.6956,5.716,17032000.0],["1992-01-17",5.7912,5.9004,5.7297,5.8595,11999200.0],["1992-01-20",5.8321,5.8321,5.7229,5.7365,4542400.0],["1992-01-21",5.7297,5.757,5.6751,5.6887,4401600.0],["1992-01-22",5.7365,5.8731,5.716,5.8731,6861600.0],["1992-01-23",5.8731,5.9209,5.7775,5.8253,6269600.0],["1992-01-24",5.8117,5.8936,5.8048,5.8595,3796800.0],["1992-01-27",5.8731,5.8936,5.7775,5.8048,3568800.0],["1992-01-28",5.7912,5.839,5.7639,5.7639,4191200.0],["1992-01-29",5.7912,5.8321,5.5863,5.6409,5539200.0],["1992-01-30",5.6819,5.7912,5.6614,5.7912,4686400.0],["1992-01-31",5.8321,5.9346,5.8253,5.8731,5809600.0],["1992-02-03",5.8321,5.8663,5.7639,5.7912,4209600.0],["1992-02-04",5.8048,5.8868,5.7707,5.8731,4242400.0],["1992-02-05",5.8663,5.9482,5.839,5.9004,4098400.0],["1992-02-06",5.9414,5.996,5.8868,5.9004,4499200.0],["1992-02-07",5.9004,5.9004,5.7365,5.798,6044800.0],["1992-02-10",5.798,5.8253,5.7639,5.8185,2237600.0],["1992-02-11",5.7924,5.7993,5.7102,5.7239,4102400.0],["1992-02-12",5.6828,5.8404,5.669,5.8061,4300800.0],["1992-02-13",5.8061,5.8061,5.5868,5.6416,5804800.0],["1992-02-14",5.5388,5.6142,5.5114,5.5388,7448800.0],["1992-02-18",5.4428,5.4703,5.3194,5.3537,12469600.0],["1992-02-19",5.3194,5.4086,5.292,5.4086,12275200.0],["1992-02-20",5.4017,5.4908,5.3949,5.4703,8199200.0],["1992-02-21",5.4497,5.4634,5.3606,5.4565,6753600.0],["1992-02-24",5.4223,5.532,5.4086,5.5251,4961600.0],["1992-02-25",5.5182,5.5799,5.4154,5.5388,6255200.0],["1992-02-26",5.5594,5.7033,5.5251,5.6759,7159200.0],["1992-02-27",5.7376,5.7376,5.6416,5.6416,3910400.0],["1992-02-28",5.6211,5.6759,5.5388,5.5525,3541600.0],["1992-03-02",5.5251,5.6279,5.5045,5.532,3067200.0],["1992-03-03",5.532,5.5594,5.4634,5.4703,3376800.0],["1992-03-04",5.4771,5.4771,5.3469,5.3606,5716800.0],["1992-03-05",5.3606,5.3674,5.2989,5.3332,4193600.0],["1992-03-06",5.3263,5.3332,5.2372,5.2715,5404800.0],["1992-03-09",5.2852,5.3811,5.2852,5.3743,4840000.0],["1992-03-10",5.3811,5.4223,5.2783,5.2989,8227200.0],["1992-03-11",5.3194,5.3606,5.2372,5.2783,5306400.0],["1992-03-12",5.2989,5.3126,5.2372,5.2646,4448000.0],["1992-03-13",5.3057,5.3126,5.1961,5.2646,3989600.0],["1992-03-16",5.2646,5.34,5.2303,5.3332,4472000.0],["1992-03-17",5.3332,5.3469,5.292,5.34,3641600.0],["1992-03-18",5.3263,5.3332,5.2646,5.2715,4561600.0],["1992-03-19",5.2852,5.3332,5.2783,5.2783,5117600.0],["1992-03-20",5.2646,5.2989,5.2372,5.2646,10916800.0],["1992-03-23",5.244,5.244,5.1549,5.1892,6193600.0],["1992-03-24",5.2235,5.3194,5.2166,5.3126,5453600.0],["1992-03-25",5.3949,5.3949,5.3194,5.34,3898400.0],["1992-03-26",5.3606,5.3811,5.3194,5.3743,3684800.0],["1992-03-27",5.3674,5.3811,5.2646,5.2783,4497600.0],["1992-03-30",5.2646,5.3263,5.2372,5.244,3676000.0],["1992-03-31",5.2715,5.3674,5.2578,5.3469,4232800.0],["1992-04-01",5.3194,5.4154,5.3126,5.3811,4513600.0],["1992-04-02",5.3811,5.4017,5.3194,5.3194,6099200.0],["1992-04-03",5.3194,5.4154,5.2989,5.4017,7523200.0],["1992-04-06",5.4086,5.4291,5.3537,5.3537,3983200.0],["1992-04-07",5.3469,5.3537,5.2509,5.2578,3935200.0],["1992-04-08",5.2303,5.2989,5.2235,5.2852,8104800.0],["1992-04-09",5.2989,5.4223,5.2989,5.3537,5681600.0],["1992-04-10",5.4017,5.532,5.3949,5.5251,7832800.0],["1992-04-13",5.4908,5.5388,5.4565,5.5388,3988000.0],["1992-04-14",5.5388,5.6348,5.4908,5.6074,5460800.0],["1992-04-15",5.6005,5.6005,5.4703,5.5114,5214400.0],["1992-04-16",5.5045,5.5045,5.4086,5.4497,8792800.0],["1992-04-20",5.4223,5.4428,5.2577,5.3057,6911200.0],["1992-04-21",5.3057,5.3332,5.2372,5.2646,4657600.0],["1992-04-22",5.2578,5.2646,5.1001,5.1001,8351200.0],["1992-04-23",5.0178,5.0247,4.8739,4.9836,31952000.0],["1992-04-24",5.011,5.1001,4.9836,5.0521,11912800.0],["1992-04-27",5.0795,5.1549,5.059,5.1344,7512800.0],["1992-04-28",5.1138,5.1686,5.0727,5.1686,7856000.0],["1992-04-29",5.1961,5.2235,5.1618,5.1823,6226400.0],["1992-04-30",5.2098,5.2166,5.1412,5.2029,7680800.0],["1992-05-01",5.1755,5.2646,5.1686,5.2509,7077600.0],["1992-05-04",5.2646,5.34,5.2646,5.34,4868000.0],["1992-05-05",5.3332,5.3606,5.3057,5.3263,3712800.0],["1992-05-06",5.3469,5.3469,5.2098,5.2098,5304800.0],["1992-05-07",5.2166,5.2646,5.1961,5.2509,4411200.0],["1992-05-08",5.2783,5.2852,5.2166,5.2303,4489600.0],["1992-05-11",5.2509,5.3057,5.244,5.2989,3262400.0],["1992-05-12",5.3126,5.3126,5.1823,5.2098,4515200.0],["1992-05-13",5.2076,5.2558,5.2007,5.242,3439200.0],["1992-05-14",5.2351,5.2351,5.1456,5.1662,4520800.0],["1992-05-15",5.1525,5.1593,5.1249,5.1318,8980800.0],["1992-05-18",5.1525,5.1731,5.1456,5.1731,3115200.0],["1992-05-19",5.2007,5.2558,5.1869,5.2489,5152000.0],["1992-05-20",5.2489,5.2558,5.18,5.1869,4832800.0],["1992-05-21",5.1869,5.2007,5.1525,5.18,4449600.0],["1992-05-22",5.1869,5.2558,5.1593,5.2282,4296000.0],["1992-05-26",5.2282,5.2282,5.0767,5.0767,6577600.0],["1992-05-27",5.0698,5.2007,5.0698,5.2007,4531200.0],["1992-05-28",5.2007,5.3729,5.18,5.3591,6440800.0],["1992-05-29",5.3522,5.3729,5.3247,5.3384,5325600.0],["1992-06-01",5.3178,5.4004,5.304,5.4004,3775200.0],["1992-06-02",5.1525,5.18,5.0836,5.0905,14445600.0],["1992-06-03",5.1042,5.1249,4.9596,4.9665,14631200.0],["1992-06-04",4.9665,4.9734,4.8838,4.9596,12289600.0],["1992-06-05",4.9527,4.9871,4.9183,4.9665,8796000.0],["1992-06-08",4.9183,5.0078,4.8907,4.9871,8023200.0],["1992-06-09",5.0285,5.0354,4.9389,4.9734,10606400.0],["1992-06-10",4.9596,4.9596,4.8218,4.8494,6194000.0],["1992-06-11",4.8769,4.9871,4.8356,4.9734,6348000.0],["1992-06-12",5.0285,5.0285,4.9458,4.9596,4153200.0],["1992-06-15",4.9458,4.9458,4.8769,4.8769,4507600.0],["1992-06-16",4.9183,4.9458,4.8494,4.8631,4124800.0],["1992-06-17",4.7943,4.8494,4.7529,4.7529,4514800.0],["1992-06-18",4.7529,4.8631,4.7392,4.8218,4815600.0],["1992-06-19",4.8494,4.9045,4.8494,4.8907,8089200.0],["1992-06-22",4.8769,4.9871,4.8218,4.9734,3815200.0],["1992-06-23",4.9734,5.0147,4.932,4.9458,4050400.0],["1992-06-24",4.9458,4.9596,4.808,4.8218,4515600.0],["1992-06-25",4.8494,4.8907,4.7943,4.8218,3981600.0],["1992-06-26",4.7805,4.932,4.7805,4.932,2328400.0],["1992-06-29",4.9458,5.0147,4.932,5.0147,3718800.0],["1992-06-30",5.0147,5.0285,4.8494,4.932,5513600.0],["1992-07-01",4.9183,5.056,4.9183,5.0285,4598800.0],["1992-07-02",5.0285,5.0698,4.9734,5.0285,5338800.0],["1992-07-06",5.0422,5.1525,5.0285,5.1525,3890800.0],["1992-07-07",5.18,5.1938,5.0973,5.0973,5293200.0],["1992-07-08",5.0973,5.2076,5.0836,5.2076,3659600.0],["1992-07-09",5.2076,5.2764,5.1525,5.1938,4542800.0],["1992-07-10",5.2076,5.2764,5.1525,5.1662,2029200.0],["1992-07-13",5.1387,5.2213,5.1249,5.1662,2102400.0],["1992-07-14",5.18,5.2076,5.056,5.0973,4025200.0],["1992-07-15",5.0698,5.1387,5.0147,5.1249,4187600.0],["1992-07-16",5.1111,5.18,5.0973,5.1525,2849600.0],["1992-07-17",5.1387,5.1387,5.056,5.1111,4615600.0],["1992-07-20",5.0285,5.1111,5.0147,5.056,4008400.0],["1992-07-21",5.0698,5.0836,5.0147,5.0285,3790000.0],["1992-07-22",5.0147,5.0698,5.0009,5.0698,3192400.0],["1992-07-23",5.056,5.0973,4.9871,5.0422,3546800.0],["1992-07-24",5.0009,5.0973,4.9871,5.0698,2586400.0],["1992-07-27",5.056,5.2351,5.056,5.1938,2954800.0],["1992-07-28",5.2213,5.3867,5.2076,5.3729,6108000.0],["1992-07-29",5.4004,5.4555,5.3453,5.4004,5769600.0],["1992-07-30",5.4142,5.4693,5.4004,5.4693,3465600.0],["1992-07-31",5.4693,5.4693,5.4142,5.428,2373200.0],["1992-08-03",5.3867,5.5106,5.3729,5.5106,3313200.0],["1992-08-04",5.5107,5.552,5.4555,5.4831,4050800.0],["1992-08-05",5.4555,5.5107,5.4418,5.4831,2354000.0],["1992-08-06",5.4831,5.5658,5.4831,5.4831,2724000.0],["1992-08-07",5.4831,5.6346,5.4831,5.4969,4336400.0],["1992-08-10",5.4418,5.5106,5.428,5.4969,1847200.0],["1992-08-11",5.5106,5.5244,5.4142,5.4142,2598000.0],["1992-08-12",5.412,5.495,5.3705,5.3843,3159600.0],["1992-08-13",5.4258,5.4674,5.329,5.3705,2881200.0],["1992-08-14",5.3843,5.5089,5.3705,5.495,3102000.0],["1992-08-17",5.4397,5.6058,5.4258,5.5919,4060800.0],["1992-08-18",5.5919,5.675,5.5919,5.6335,4720800.0],["1992-08-19",5.6473,5.6611,5.5919,5.6058,2911600.0],["1992-08-20",5.5781,5.6058,5.5227,5.5643,2896000.0],["1992-08-21",5.5781,5.5919,5.3566,5.3566,4555200.0],["1992-08-24",5.3428,5.4674,5.3289,5.4397,2842000.0],["1992-08-25",5.412,5.4397,5.3705,5.4397,3652400.0],["1992-08-26",5.4674,5.6058,5.4397,5.5919,3423600.0],["1992-08-27",5.6196,5.675,5.5643,5.5781,3835200.0],["1992-08-28",5.5781,5.6058,5.5366,5.5366,2202400.0],["1992-08-31",5.5504,5.5504,5.4397,5.4674,2368000.0],["1992-09-01",5.4535,5.5781,5.4535,5.5781,2064000.0],["1992-09-02",5.5504,5.5919,5.5089,5.5919,2970000.0],["1992-09-03",5.6196,5.8272,5.6196,5.8272,7248800.0],["1992-09-04",5.7719,5.8272,5.7442,5.7996,3340000.0],["1992-09-08",5.758,5.8272,5.7027,5.8134,3285200.0],["1992-09-09",5.758,5.7719,5.6611,5.758,4092800.0],["1992-09-10",5.7304,5.8549,5.675,5.7996,3840400.0],["1992-09-11",5.7996,5.7996,5.7027,5.7304,2939600.0],["1992-09-14",5.7304,5.7719,5.6473,5.7304,4106400.0],["1992-09-15",5.6196,5.7165,5.5919,5.5919,3870800.0],["1992-09-16",5.5504,5.7304,5.5504,5.6335,4540800.0],["1992-09-17",5.6473,5.6888,5.5781,5.5919,2443200.0],["1992-09-18",5.6335,5.7303,5.6058,5.6888,5629200.0],["1992-09-21",5.6888,5.6888,5.6335,5.6888,2218000.0],["1992-09-22",5.6473,5.6611,5.6058,5.6058,2946400.0],["1992-09-23",5.6058,5.675,5.6058,5.6473,2990400.0],["1992-09-24",5.6473,5.6473,5.5504,5.5919,2528400.0],["1992-09-25",5.5781,5.5919,5.2044,5.2736,7962000.0],["1992-09-28",5.2736,5.3843,5.149,5.2597,4540800.0],["1992-09-29",5.2597,5.3428,5.1905,5.2736,3999200.0],["1992-09-30",5.2597,5.3151,5.2182,5.2182,3361600.0],["1992-10-01",5.2459,5.2736,5.149,5.1767,4436000.0],["1992-10-02",5.1767,5.2182,5.0521,5.0798,3974800.0],["1992-10-05",4.9968,5.0936,4.7891,5.0936,6264400.0],["1992-10-06",5.0521,5.0798,4.9691,4.9829,4673200.0],["1992-10-07",5.0244,5.149,5.0106,5.0383,4279600.0],["1992-10-08",5.066,5.2597,5.066,5.2044,4872400.0],["1992-10-09",5.2182,5.2321,5.1629,5.1767,2932400.0],["1992-10-12",5.2044,5.329,5.2044,5.329,3077200.0],["1992-10-13",5.3428,5.412,5.3013,5.329,3557600.0],["1992-10-14",5.3151,5.3289,5.2597,5.3151,3812800.0],["1992-10-15",5.3013,5.5227,5.2874,5.4258,4593600.0],["1992-10-16",5.4812,5.4812,5.3566,5.3982,5158400.0],["1992-10-19",5.3566,5.5089,5.3566,5.3982,3264800.0],["1992-10-20",5.4812,5.5089,5.4258,5.4535,5293600.0],["1992-10-21",5.4812,5.6058,5.4674,5.5781,3308000.0],["1992-10-22",5.5919,5.6473,5.495,5.5643,4516000.0],["1992-10-23",5.5504,5.5643,5.4397,5.4535,3491600.0],["1992-10-26",5.495,5.5504,5.4674,5.495,3704400.0],["1992-10-27",5.5227,5.5227,5.412,5.4397,3420400.0],["1992-10-28",5.3982,5.495,5.3289,5.4812,3916000.0],["1992-10-29",5.4674,5.5089,5.412,5.495,3791600.0],["1992-10-30",5.5089,5.6058,5.495,5.5366,5820400.0],["1992-11-02",5.5089,5.6611,5.495,5.6196,4198000.0],["1992-11-03",5.6335,5.6335,5.4812,5.5089,2938400.0],["1992-11-04",5.5089,5.5919,5.4258,5.4397,3149200.0],["1992-11-05",5.412,5.4258,5.329,5.3428,3489600.0],["1992-11-06",5.2874,5.5504,5.2736,5.4397,5560800.0],["1992-11-09",5.4535,5.4812,5.3843,5.4535,3619600.0],["1992-11-10",5.493,5.5069,5.4513,5.493,3547200.0],["1992-11-11",5.4791,5.6321,5.4513,5.6043,4429600.0],["1992-11-12",5.646,5.7016,5.5904,5.6182,4439600.0],["1992-11-13",5.6182,5.6182,5.5208,5.5486,3304400.0],["1992-11-16",5.5347,5.5625,5.4513,5.5347,2635600.0],["1992-11-17",5.5625,5.5765,5.5208,5.5486,2640400.0],["1992-11-18",5.5625,5.646,5.5625,5.6043,3640800.0],["1992-11-19",5.6043,5.6043,5.5347,5.5904,2345600.0],["1992-11-20",5.6043,5.646,5.5904,5.6182,4241200.0],["1992-11-23",5.6321,5.6599,5.5904,5.5904,2491600.0],["1992-11-24",5.6043,5.7572,5.5904,5.7155,4192800.0],["1992-11-25",5.7433,5.7711,5.6877,5.7155,2342800.0],["1992-11-27",5.7294,5.7433,5.6321,5.6738,1422800.0],["1992-11-30",5.6738,5.6877,5.5208,5.6043,3269600.0],["1992-12-01",5.5904,5.6321,5.5486,5.6043,3100400.0],["1992-12-02",5.6182,5.646,5.5347,5.5625,2467600.0],["1992-12-03",5.5904,5.6043,5.5625,5.5904,1875600.0],["1992-12-04",5.646,5.7016,5.6043,5.6877,2951200.0],["1992-12-07",5.7016,5.7851,5.6599,5.7851,3085200.0],["1992-12-08",5.7851,5.799,5.7433,5.7851,3900800.0],["1992-12-09",5.7016,5.7294,5.6321,5.7016,5476000.0],["1992-12-10",5.7016,5.7294,5.6738,5.7294,2905600.0],["1992-12-11",5.7016,5.7433,5.6599,5.6738,2874400.0],["1992-12-14",5.646,5.7294,5.6321,5.7016,3073200.0],["1992-12-15",5.7155,5.7572,5.6877,5.6877,3859600.0],["1992-12-16",5.7294,5.799,5.7016,5.7433,3985600.0],["1992-12-17",5.7711,5.8824,5.7572,5.8685,5533200.0],["1992-12-18",5.9102,6.0632,5.8824,5.9936,10749200.0],["1992-12-21",5.9519,6.0215,5.938,5.938,3319200.0],["1992-12-22",6.0215,6.091,5.8963,5.9102,5592400.0],["1992-12-23",5.8407,5.8546,5.6599,5.7433,8319600.0],["1992-12-24",5.7572,5.785,5.7155,5.7294,1734800.0],["1992-12-28",5.7433,5.7433,5.6043,5.6321,2712400.0],["1992-12-29",5.6321,5.7155,5.5904,5.6043,2849200.0],["1992-12-30",5.6043,5.6738,5.5904,5.646,2078000.0],["1992-12-31",5.6599,5.6877,5.5904,5.6182,171200.0],["1993-01-04",5.5904,5.6043,5.4791,5.5069,4766000.0],["1993-01-05",5.5069,5.5208,5.3122,5.3818,7351200.0],["1993-01-06",5.3261,5.34,5.1732,5.2149,9334400.0],["1993-01-07",5.2149,5.2288,5.0619,5.0758,6120800.0],["1993-01-08",5.0619,5.2149,5.0341,5.201,10142800.0],["1993-01-11",5.2427,5.2983,5.201,5.201,3801200.0],["1993-01-12",5.201,5.2427,5.1314,5.2149,3240400.0],["1993-01-13",5.2149,5.2566,5.1314,5.201,4542400.0],["1993-01-14",5.2427,5.2427,5.0897,5.1454,5390400.0],["1993-01-15",5.1454,5.2844,5.1314,5.2149,7080000.0],["1993-01-18",5.2288,5.2844,5.1732,5.201,3700000.0],["1993-01-19",5.2149,5.2288,5.0341,5.048,5315600.0],["1993-01-20",5.048,5.1732,5.048,5.0897,4706800.0],["1993-01-21",5.1315,5.201,5.0897,5.1175,3396000.0],["1993-01-22",5.1593,5.201,5.0897,5.1036,4384800.0],["1993-01-25",5.1175,5.1175,5.0063,5.0063,6014000.0],["1993-01-26",5.0341,5.048,4.8394,4.8533,8658400.0],["1993-01-27",4.895,4.9507,4.8533,4.9229,5360000.0],["1993-01-28",4.9368,5.0341,4.8533,4.8811,5914000.0],["1993-01-29",4.8811,4.9089,4.8533,4.895,4711600.0],["1993-02-01",4.9368,4.9924,4.8811,4.895,4750000.0],["1993-02-02",4.8533,4.9089,4.7977,4.8394,10696000.0],["1993-02-03",4.8394,5.0341,4.7838,5.0341,7908400.0],["1993-02-04",5.0619,5.1036,5.0063,5.0758,6658400.0],["1993-02-05",5.1036,5.1314,4.9646,5.0063,6490000.0],["1993-02-08",5.0202,5.048,4.9785,4.9924,4230000.0],["1993-02-09",5.0041,5.0321,4.9622,4.9902,5131200.0],["1993-02-10",5.06,5.116,5.0321,5.088,4556800.0],["1993-02-11",5.1159,5.1159,5.0181,5.0321,7104400.0],["1993-02-12",5.06,5.074,5.0181,5.0321,4918800.0],["1993-02-16",4.9203,4.9482,4.6966,4.7665,11484000.0],["1993-02-17",4.7525,4.7945,4.6127,4.6966,10429600.0],["1993-02-18",4.8643,4.8643,4.473,4.6407,10274800.0],["1993-02-19",4.6826,4.6826,4.473,4.5429,13322000.0],["1993-02-22",4.5568,4.5568,4.2074,4.3751,16480400.0],["1993-02-23",4.3611,4.5009,4.2913,4.4869,12177200.0],["1993-02-24",4.5289,4.7805,4.5009,4.7246,13063600.0],["1993-02-25",4.6687,4.7665,4.6127,4.6547,6685600.0],["1993-02-26",4.6826,4.7945,4.6407,4.7525,5227600.0],["1993-03-01",4.7945,4.8504,4.7665,4.7945,4780000.0],["1993-03-02",4.8364,4.8923,4.7945,4.8643,6370000.0],["1993-03-03",4.8643,4.8923,4.7525,4.7525,5979200.0],["1993-03-04",4.7665,4.7665,4.5708,4.6267,7815600.0],["1993-03-05",4.6267,4.6826,4.5009,4.5149,9099600.0],["1993-03-08",4.5708,4.7525,4.5289,4.7385,7484400.0],["1993-03-09",4.6966,4.8364,4.6966,4.8224,8116000.0],["1993-03-10",4.9203,5.0041,4.8504,5.0041,8547600.0],["1993-03-11",4.9901,5.0041,4.8923,4.9342,5136000.0],["1993-03-12",4.8504,4.8923,4.8084,4.8783,4635200.0],["1993-03-15",4.9203,4.9342,4.8224,4.8643,2381600.0],["1993-03-16",4.8084,4.8084,4.6826,4.6966,4079200.0],["1993-03-17",4.6267,4.6407,4.473,4.5149,13178400.0],["1993-03-18",4.5289,4.5848,4.473,4.5009,7505200.0],["1993-03-19",4.5009,4.5149,4.3891,4.3891,11658000.0],["1993-03-22",4.4031,4.445,4.3192,4.4171,9407600.0],["1993-03-23",4.445,4.5848,4.445,4.5429,6182000.0],["1993-03-24",4.4171,4.473,4.3751,4.4171,9204400.0],["1993-03-25",4.445,4.5848,4.3891,4.5848,5504800.0],["1993-03-26",4.5708,4.6407,4.4171,4.4171,4248000.0],["1993-03-29",4.431,4.5568,4.431,4.473,5356400.0],["1993-03-30",4.4869,4.7525,4.4869,4.6966,4653600.0],["1993-03-31",4.7805,4.8364,4.7525,4.7665,9154400.0],["1993-04-01",4.7665,4.7665,4.5568,4.5568,4174000.0],["1993-04-02",4.5009,4.5429,4.445,4.4869,7274800.0],["1993-04-05",4.5149,4.6547,4.4869,4.6267,4085600.0],["1993-04-06",4.6547,4.6826,4.445,4.473,5304400.0],["1993-04-07",4.4869,4.5289,4.445,4.445,4230400.0],["1993-04-08",4.3611,4.3751,4.2913,4.3052,9704400.0],["1993-04-12",4.431,4.5289,4.4171,4.473,6088400.0],["1993-04-13",4.5009,4.5009,4.3611,4.4031,4430800.0],["1993-04-14",4.431,4.4869,4.3611,4.3891,5146800.0],["1993-04-15",4.4171,4.4171,4.2912,4.3332,6532000.0],["1993-04-16",4.3611,4.4171,4.3192,4.4031,8316400.0],["1993-04-19",4.417,4.6407,4.417,4.6407,5142800.0],["1993-04-20",4.5988,4.7945,4.5848,4.7525,7819200.0],["1993-04-21",4.7525,4.7805,4.7106,4.7246,4846400.0],["1993-04-22",4.7385,4.7385,4.5289,4.5429,5128400.0],["1993-04-23",4.5009,4.5848,4.4171,4.459,5922800.0],["1993-04-26",4.459,4.5568,4.3192,4.431,4707200.0],["1993-04-27",4.473,4.7805,4.459,4.7805,674400.0],["1993-04-28",4.7525,4.8364,4.6826,4.7665,5703200.0],["1993-04-29",4.8643,4.8783,4.7106,4.7385,4112400.0],["1993-04-30",4.8224,4.9063,4.7805,4.8783,6404000.0],["1993-05-03",4.9203,5.0321,4.8923,5.0181,8130400.0],["1993-05-04",4.9203,4.9902,4.8923,4.9203,5400400.0],["1993-05-05",4.9482,5.0181,4.9342,4.9902,4637200.0],["1993-05-06",4.9901,5.0041,4.8783,4.8783,4566800.0],["1993-05-07",4.9063,4.9203,4.8364,4.8364,2619200.0],["1993-05-10",4.8504,4.9622,4.8504,4.9063,4439600.0],["1993-05-11",4.9342,5.0181,4.8923,5.0181,3778000.0],["1993-05-12",4.9771,4.9911,4.8646,4.8927,4427200.0],["1993-05-13",4.8786,4.8927,4.7521,4.7662,4761600.0],["1993-05-14",4.7521,4.8786,4.7521,4.8646,3493200.0],["1993-05-17",4.8927,4.9489,4.8646,4.9208,6083200.0],["1993-05-18",4.9489,4.9489,4.8224,4.9208,4955600.0],["1993-05-19",4.9208,5.0614,4.8646,5.0473,7164800.0],["1993-05-20",5.0473,5.1458,5.0052,5.1176,4411600.0],["1993-05-21",5.0474,5.1176,5.0333,5.0755,6846400.0],["1993-05-24",5.0614,5.1317,5.0333,5.0755,3140000.0],["1993-05-25",5.0755,5.1317,5.0192,5.0192,2542800.0],["1993-05-26",5.0755,5.1317,4.9911,5.1036,3534000.0],["1993-05-27",5.1176,5.1176,4.9771,4.9771,4104000.0],["1993-05-28",4.9349,5.0614,4.9349,5.0192,3318000.0],["1993-06-01",5.0052,5.0614,4.963,5.0333,2109200.0],["1993-06-02",4.9771,5.0052,4.9349,4.9771,2872400.0],["1993-06-03",4.9349,4.9489,4.8927,4.9068,2842000.0],["1993-06-04",4.8646,4.8927,4.8083,4.8224,3145600.0],["1993-06-07",4.8646,4.9068,4.8224,4.8224,2928800.0],["1993-06-08",4.8224,4.8786,4.7943,4.8365,3686000.0],["1993-06-09",4.8646,4.9349,4.8365,4.8786,4639600.0],["1993-06-10",4.8505,5.0192,4.8505,5.0052,4727200.0],["1993-06-11",5.0192,5.0474,4.9911,5.0333,3788400.0],["1993-06-14",5.0473,5.0473,4.9911,5.0473,5504800.0],["1993-06-15",5.0192,5.0895,4.9911,5.0614,4756800.0],["1993-06-16",5.0192,5.1176,5.0192,5.0895,4780400.0],["1993-06-17",5.0755,5.1458,5.0755,5.1458,3402800.0],["1993-06-18",5.0052,5.0192,4.8224,4.8224,11694000.0],["1993-06-21",4.8365,4.8365,4.7521,4.7802,4406800.0],["1993-06-22",4.7662,4.7662,4.6396,4.6677,5573600.0],["1993-06-23",4.6396,4.6677,4.5834,4.6115,7311600.0],["1993-06-24",4.5974,4.738,4.5553,4.7099,11357600.0],["1993-06-25",4.6959,4.738,4.6818,4.724,3726800.0],["1993-06-28",4.724,4.7521,4.6256,4.6396,5189200.0],["1993-06-29",4.6396,4.7662,4.6115,4.724,6245200.0],["1993-06-30",4.6677,4.7099,4.6396,4.6677,4250800.0],["1993-07-01",4.6396,4.6537,4.5271,4.5412,5523600.0],["1993-07-02",4.5131,4.5272,4.4569,4.485,6163600.0],["1993-07-06",4.485,4.5131,4.4569,4.4569,5318400.0],["1993-07-07",4.4428,4.5131,4.4147,4.4569,6414400.0],["1993-07-08",4.4569,4.5834,4.4428,4.5131,5238000.0],["1993-07-09",4.5131,4.5271,4.4569,4.4709,3777200.0],["1993-07-12",4.4709,4.499,4.4569,4.485,2930800.0],["1993-07-13",4.4709,4.5693,4.4709,4.5693,3964000.0],["1993-07-14",4.5974,4.6396,4.499,4.5553,3879600.0],["1993-07-15",4.4709,4.485,4.4428,4.4569,6535600.0],["1993-07-16",4.4287,4.4428,4.3725,4.4147,8283600.0],["1993-07-19",4.4428,4.4709,4.3303,4.4428,5571600.0],["1993-07-20",4.4569,4.5271,4.4287,4.4709,7488000.0],["1993-07-21",4.485,4.485,4.2741,4.3022,9114000.0],["1993-07-22",4.3022,4.3022,4.2319,4.2741,11098400.0],["1993-07-23",4.2741,4.3163,4.26,4.3163,5970800.0],["1993-07-26",4.3303,4.3725,4.3022,4.3022,4011600.0],["1993-07-27",4.3163,4.3584,4.246,4.2741,4526000.0],["1993-07-28",4.246,4.2741,4.2178,4.2319,5181200.0],["1993-07-29",4.1616,4.1897,4.0772,4.1335,9770800.0],["1993-07-30",4.1054,4.1616,4.0632,4.1054,8519200.0],["1993-08-02",4.1194,4.2038,4.1194,4.2038,6698800.0],["1993-08-03",4.246,4.2881,4.2178,4.246,7831600.0],["1993-08-04",4.2319,4.2741,4.2178,4.2319,3796400.0],["1993-08-05",4.2319,4.2741,4.1335,4.1616,5424800.0],["1993-08-06",4.1616,4.246,4.1194,4.2178,4828800.0],["1993-08-09",4.2038,4.246,4.0632,4.1335,6515200.0],["1993-08-10",4.1054,4.1335,4.0913,4.1054,3452000.0],["1993-08-11",4.0923,4.1207,4.0357,4.0357,5537600.0],["1993-08-12",4.0499,4.1631,4.0499,4.1207,9810800.0],["1993-08-13",4.1207,4.2056,4.1207,4.1773,5916000.0],["1993-08-16",4.1915,4.2481,4.1773,4.2198,5492800.0],["1993-08-17",4.2339,4.3614,4.2198,4.3614,8600400.0],["1993-08-18",4.4747,4.5455,4.4322,4.5313,11580000.0],["1993-08-19",4.5313,4.6163,4.503,4.5738,10552000.0],["1993-08-20",4.5738,4.6446,4.503,4.6446,7920000.0],["1993-08-23",4.5738,4.5738,4.4605,4.5738,5963200.0],["1993-08-24",4.5313,4.5879,4.4888,4.5313,6214800.0],["1993-08-25",4.5313,4.5313,4.4605,4.503,6465600.0],["1993-08-26",4.4888,4.588,4.4747,4.5738,4480000.0],["1993-08-27",4.5596,4.5738,4.5313,4.5738,2681200.0],["1993-08-30",4.5596,4.6304,4.5596,4.588,3563200.0],["1993-08-31",4.588,4.6446,4.5738,4.6163,4353600.0],["1993-09-01",4.6021,4.6163,4.5596,4.5738,4815200.0],["1993-09-02",4.6729,4.7296,4.6163,4.6304,10130400.0],["1993-09-03",4.6163,4.6304,4.5171,4.5171,4372400.0],["1993-09-07",4.503,4.5171,4.4605,4.4605,3710800.0],["1993-09-08",4.3755,4.4039,4.3047,4.3472,9828800.0],["1993-09-09",4.3472,4.4322,4.3472,4.3897,5472800.0],["1993-09-10",4.3897,4.418,4.3472,4.3897,3396400.0],["1993-09-13",4.4039,4.418,4.3614,4.3755,4101600.0],["1993-09-14",4.3472,4.4747,4.3331,4.4605,6722000.0],["1993-09-15",4.3897,4.4322,4.3472,4.418,5065600.0],["1993-09-16",4.418,4.4322,4.3614,4.3897,3247600.0],["1993-09-17",4.3189,4.4747,4.3189,4.4322,10787200.0],["1993-09-20",4.418,4.4605,4.2764,4.2906,4744400.0],["1993-09-21",4.2623,4.4605,4.2623,4.4039,6912000.0],["1993-09-22",4.4322,4.4605,4.3614,4.4463,4871600.0],["1993-09-23",4.4747,4.5313,4.4322,4.4888,7790400.0],["1993-09-24",4.4605,4.503,4.418,4.4322,4571600.0],["1993-09-27",4.4463,4.4888,4.4039,4.4888,4148800.0],["1993-09-28",4.4888,4.5171,4.4322,4.4463,3400000.0],["1993-09-29",4.418,4.4888,4.3897,4.4747,3485600.0],["1993-09-30",4.4605,4.5313,4.4463,4.4605,3748400.0],["1993-10-01",4.4463,4.4888,4.4039,4.4322,3255600.0],["1993-10-04",4.4322,4.4463,4.3614,4.3755,4269200.0],["1993-10-05",4.3897,4.503,4.3755,4.4747,4006400.0],["1993-10-06",4.4747,4.5171,4.4605,4.4605,4442800.0],["1993-10-07",4.4605,4.4888,4.4463,4.4888,4145200.0],["1993-10-08",4.503,4.503,4.4322,4.4605,2416000.0],["1993-10-11",4.4463,4.5738,4.4463,4.5171,4657600.0],["1993-10-12",4.5596,4.5596,4.503,4.5313,5269200.0],["1993-10-13",4.5313,4.6163,4.5171,4.5596,3784400.0],["1993-10-14",4.588,4.6304,4.5596,4.6163,4693200.0],["1993-10-15",4.6163,4.6871,4.6021,4.6729,7598800.0],["1993-10-18",4.6871,4.8004,4.6729,4.7154,7526400.0],["1993-10-19",4.7296,4.7437,4.6588,4.6871,3544400.0],["1993-10-20",4.6871,4.772,4.6304,4.772,4681200.0],["1993-10-21",4.8004,4.8287,4.772,4.8287,5449600.0],["1993-10-22",4.8287,4.8287,4.6871,4.7296,5280800.0],["1993-10-25",4.7012,4.772,4.6729,4.7579,3064000.0],["1993-10-26",4.7579,4.7579,4.6871,4.7012,2092400.0],["1993-10-27",4.7012,4.7154,4.6588,4.7154,2517200.0],["1993-10-28",4.7154,4.772,4.6871,4.7296,3701600.0],["1993-10-29",4.7296,4.8004,4.7154,4.772,4172400.0],["1993-11-01",4.772,4.8853,4.7579,4.8428,4585600.0],["1993-11-02",4.8287,4.857,4.8004,4.8428,3572400.0],["1993-11-03",4.8712,4.9278,4.8287,4.8428,6396400.0],["1993-11-04",4.857,4.857,4.8004,4.8004,3518400.0],["1993-11-05",4.772,4.8428,4.7437,4.8287,4320800.0],["1993-11-08",4.8428,4.9136,4.8145,4.8853,3729600.0],["1993-11-09",4.8865,4.9149,4.8437,4.8865,4392400.0],["1993-11-10",4.858,4.9719,4.8437,4.9577,3858800.0],["1993-11-11",4.9862,5.0004,4.8865,4.915,4176800.0],["1993-11-12",4.9292,4.9862,4.9149,4.9434,3757600.0],["1993-11-15",4.9434,4.9862,4.9007,4.9719,3470000.0],["1993-11-16",4.9719,5.0574,4.9719,5.0432,4175600.0],["1993-11-17",5.0289,5.0432,4.9434,5.0004,3588800.0],["1993-11-18",4.9434,5.0717,4.9292,5.0717,4226400.0],["1993-11-19",5.0432,5.0859,4.9719,5.0717,7179600.0],["1993-11-22",5.0147,5.1144,4.9862,5.1002,5209200.0],["1993-11-23",5.1286,5.1714,5.0432,5.1429,7602000.0],["1993-11-24",5.1856,5.1999,5.0717,5.1002,4490400.0],["1993-11-26",5.0717,5.0859,5.0147,5.0289,1218000.0],["1993-11-29",5.0432,5.0859,5.0004,5.0432,3638000.0],["1993-11-30",5.0004,5.0147,4.9577,4.9719,3786400.0],["1993-12-01",4.9862,5.0432,4.9577,5.0147,3261200.0],["1993-12-02",5.0004,5.0859,5.0004,5.0432,3039200.0],["1993-12-03",5.0147,5.1002,4.9862,5.1002,2734000.0],["1993-12-06",5.1002,5.1856,5.1002,5.1714,3686800.0],["1993-12-07",5.1856,5.1856,5.1286,5.1429,3614800.0],["1993-12-08",5.1286,5.1856,5.0859,5.1714,3360000.0],["1993-12-09",5.1714,5.1856,5.0289,5.0432,5018000.0],["1993-12-10",5.0432,5.0574,4.9577,4.9577,3851600.0],["1993-12-13",4.9292,4.9434,4.8722,4.9007,3928000.0],["1993-12-14",4.9007,4.9149,4.8437,4.858,4023600.0],["1993-12-15",4.8295,4.9862,4.8295,4.9292,4676800.0],["1993-12-16",4.9719,4.9862,4.858,4.9007,5982800.0],["1993-12-17",4.8722,4.915,4.8295,4.915,7274000.0],["1993-12-20",4.858,4.9007,4.8295,4.858,4404400.0],["1993-12-21",4.858,4.9149,4.8437,4.858,4138000.0],["1993-12-22",4.858,4.9007,4.8295,4.8865,3636000.0],["1993-12-23",4.9007,5.0004,4.8865,4.9577,3955200.0],["1993-12-27",4.9434,5.0717,4.9292,5.0574,2914800.0],["1993-12-28",5.0289,5.1144,5.0289,5.0859,3744400.0],["1993-12-29",5.1144,5.1429,5.0859,5.1002,3341200.0],["1993-12-30",5.1286,5.1286,5.0859,5.1286,3266000.0],["1993-12-31",5.1144,5.1429,5.1001,5.1144,2891200.0],["1994-01-03",5.1002,5.1571,5.0717,5.1571,4688800.0],["1994-01-04",5.1429,5.1714,5.1002,5.1429,3927200.0],["1994-01-05",5.1286,5.1286,5.0717,5.1286,4404400.0],["1994-01-06",5.1286,5.1286,5.0147,5.0289,3830000.0],["1994-01-07",5.0289,5.0859,4.9862,5.0859,3578800.0],["1994-01-10",5.0717,5.2141,5.0717,5.1856,6096800.0],["1994-01-11",5.1571,5.1714,5.0717,5.0717,4131200.0],["1994-01-12",5.1002,5.1144,5.0289,5.0574,4070400.0],["1994-01-13",5.0289,5.0432,4.9862,4.9862,3318400.0],["1994-01-14",4.9862,5.0432,4.9862,4.9862,3126800.0],["1994-01-17",4.9719,5.0717,4.9719,5.0289,2978000.0],["1994-01-18",5.0574,5.0574,4.9719,4.9719,4479600.0],["1994-01-19",4.9577,4.9719,4.8152,4.8865,6401200.0],["1994-01-20",4.8152,4.8295,4.7155,4.744,5903200.0],["1994-01-21",4.7297,4.7867,4.7155,4.7725,7953200.0],["1994-01-24",4.7582,4.7582,4.6015,4.6015,5983200.0],["1994-01-25",4.6158,4.7297,4.573,4.6585,7643200.0],["1994-01-26",4.6728,4.7867,4.6728,4.7725,3475600.0],["1994-01-27",4.801,4.8437,4.744,4.8295,3767200.0],["1994-01-28",4.8295,4.8722,4.7582,4.8437,4043600.0],["1994-01-31",4.8295,4.8865,4.7867,4.8295,4602000.0],["1994-02-01",4.8152,4.858,4.744,4.801,4575600.0],["1994-02-02",4.801,4.8722,4.7867,4.858,4584000.0],["1994-02-03",4.8437,4.858,4.801,4.8295,5547600.0],["1994-02-04",4.8295,4.8722,4.7725,4.7867,4955600.0],["1994-02-07",4.7582,4.8152,4.7297,4.744,5728400.0],["1994-02-08",4.7582,4.8722,4.6585,4.858,5638000.0],["1994-02-09",4.8018,4.8591,4.7444,4.7731,4162000.0],["1994-02-10",4.7588,4.8161,4.7301,4.7444,379600.0],["1994-02-11",4.7301,4.8018,4.7158,4.8018,2917600.0],["1994-02-14",4.7731,4.8448,4.7731,4.8304,4659600.0],["1994-02-15",4.8304,4.8734,4.8161,4.8448,2671600.0],["1994-02-16",4.8161,4.9451,4.7588,4.7874,6378400.0],["1994-02-17",4.8161,4.8734,4.7301,4.7301,5212000.0],["1994-02-18",4.7301,4.8018,4.7158,4.7588,5713200.0],["1994-02-22",4.7301,4.7731,4.6871,4.7301,3882400.0],["1994-02-23",4.7301,4.8018,4.6584,4.7014,5032400.0],["1994-02-24",4.6871,4.7588,4.6298,4.6441,5667200.0],["1994-02-25",4.6584,4.7158,4.6298,4.6584,4104400.0],["1994-02-28",4.6871,4.7014,4.5868,4.6011,4117600.0],["1994-03-01",4.6011,4.6298,4.5724,4.6298,4094000.0],["1994-03-02",4.5868,4.6871,4.5724,4.6154,3930000.0],["1994-03-03",4.6011,4.6154,4.5438,4.5581,3926000.0],["1994-03-04",4.5294,4.5724,4.5151,4.5581,3050000.0],["1994-03-07",4.5581,4.6011,4.5438,4.5438,3870800.0],["1994-03-08",4.5581,4.6298,4.5438,4.5581,4325600.0],["1994-03-09",4.5724,4.6298,4.5438,4.6011,4560000.0],["1994-03-10",4.6154,4.6441,4.5438,4.5438,3905600.0],["1994-03-11",4.5724,4.5868,4.5294,4.5438,2806800.0],["1994-03-14",4.5438,4.5724,4.5151,4.5581,2894000.0],["1994-03-15",4.5438,4.5724,4.5294,4.5724,3546800.0],["1994-03-16",4.5724,4.5724,4.5151,4.5294,3512000.0],["1994-03-17",4.5008,4.5294,4.4578,4.5151,3253600.0],["1994-03-18",4.5151,4.5438,4.4721,4.5294,11464400.0],["1994-03-21",4.5294,4.5868,4.4864,4.5294,4795200.0],["1994-03-22",4.5008,4.5294,4.4721,4.4864,4194000.0],["1994-03-23",4.4864,4.5151,4.4148,4.4148,4406400.0],["1994-03-24",4.4148,4.4864,4.4148,4.4291,6700000.0],["1994-03-25",4.4864,4.5294,4.4291,4.4291,4653600.0],["1994-03-28",4.4291,4.4578,4.4291,4.4578,3377200.0],["1994-03-29",4.4434,4.4721,4.3574,4.3574,5040000.0],["1994-03-30",4.3574,4.4148,4.2571,4.2571,6394000.0],["1994-03-31",4.2571,4.3574,4.1281,4.3288,7767600.0],["1994-04-04",4.1854,4.3144,4.1854,4.2284,7373200.0],["1994-04-05",4.2571,4.3288,4.2284,4.2571,5222400.0],["1994-04-06",4.2714,4.2714,4.1998,4.2141,4074400.0],["1994-04-07",4.2284,4.2714,4.1568,4.2571,4254000.0],["1994-04-08",4.2141,4.2858,4.1998,4.2858,4091600.0],["1994-04-11",4.4434,4.5294,4.4148,4.4434,12405600.0],["1994-04-12",4.4434,4.5581,4.4291,4.5294,7364400.0],["1994-04-13",4.5438,4.5581,4.4864,4.5581,5355600.0],["1994-04-14",4.5438,4.5724,4.4721,4.4721,4268800.0],["1994-04-15",4.4721,4.5294,4.4578,4.5008,5163200.0],["1994-04-18",4.5008,4.5294,4.4148,4.4578,4147200.0],["1994-04-19",4.4578,4.6298,4.4291,4.6298,5705600.0],["1994-04-20",4.6154,4.6584,4.5868,4.6441,6361600.0],["1994-04-21",4.6584,4.7158,4.6298,4.6871,4994800.0],["1994-04-22",4.6871,4.6871,4.6011,4.6154,4230800.0],["1994-04-25",4.6011,4.6154,4.5724,4.6011,2595200.0],["1994-04-26",4.6011,4.6441,4.5294,4.6154,3555200.0],["1994-04-28",4.6871,4.8018,4.6728,4.7731,7102000.0],["1994-04-29",4.7588,4.7874,4.7158,4.7444,4057200.0],["1994-05-02",4.7444,4.8591,4.7301,4.8161,5723600.0],["1994-05-03",4.8591,4.8591,4.7731,4.7731,4828400.0],["1994-05-04",4.7731,4.8304,4.7731,4.7874,3226800.0],["1994-05-05",4.7874,4.7874,4.7301,4.7444,2950400.0],["1994-05-06",4.7158,4.7444,4.6728,4.6728,3709600.0],["1994-05-09",4.6584,4.7158,4.6441,4.6728,2170800.0],["1994-05-10",4.7014,4.8018,4.6871,4.7731,4674800.0],["1994-05-11",4.7777,4.9221,4.7633,4.8932,7092400.0],["1994-05-12",4.9076,4.9942,4.8499,4.8499,6908800.0],["1994-05-13",4.8499,4.9365,4.8355,4.9076,3591200.0],["1994-05-16",4.9365,4.9798,4.9076,4.9365,2651200.0],["1994-05-17",4.9221,5.0231,4.8788,4.9942,4313200.0],["1994-05-18",4.9798,5.0231,4.9076,4.9942,3716400.0],["1994-05-19",5.0087,5.0231,4.9654,5.0087,3001200.0],["1994-05-20",4.9654,5.0087,4.9365,4.9942,8610000.0],["1994-05-23",5.0087,5.0664,4.9942,5.052,3611200.0],["1994-05-24",5.0231,5.0664,4.9942,5.0375,5543200.0],["1994-05-25",4.9942,5.0953,4.9942,5.0808,4382800.0],["1994-05-26",5.0808,5.1819,5.052,5.0953,3530400.0],["1994-05-27",5.0953,5.153,5.0953,5.1386,3380000.0],["1994-05-31",5.1241,5.1386,5.0953,5.1097,3178400.0],["1994-06-01",5.0953,5.1097,5.0375,5.0808,5386800.0],["1994-06-02",5.0953,5.1097,5.052,5.052,2818000.0],["1994-06-03",5.0375,5.0664,5.0231,5.052,2200000.0],["1994-06-06",5.0808,5.0808,4.9365,4.9365,3746800.0],["1994-06-07",4.9076,5.0375,4.9076,5.0231,2908800.0],["1994-06-08",5.0375,5.0664,4.9942,5.0087,2290400.0],["1994-06-09",5.0375,5.0953,5.0231,5.0664,4372800.0],["1994-06-10",5.0808,5.0953,5.0087,5.0087,2928800.0],["1994-06-13",4.9942,5.052,4.9942,5.0375,2192400.0],["1994-06-14",5.052,5.0808,5.0375,5.052,3513200.0],["1994-06-15",5.0664,5.0808,4.9942,5.0087,3140800.0],["1994-06-16",5.0375,5.052,5.0087,5.052,2332400.0],["1994-06-17",5.052,5.0664,5.0231,5.0375,10474000.0],["1994-06-20",5.0087,5.052,4.9942,5.0375,2965600.0],["1994-06-21",5.0375,5.0953,5.0087,5.0664,4372000.0],["1994-06-22",5.052,5.0664,5.0087,5.0087,3046000.0],["1994-06-23",5.0087,5.0231,4.9654,4.9942,3121200.0],["1994-06-24",5.0087,5.0087,4.9076,4.9221,2972000.0],["1994-06-27",4.9076,4.9654,4.8788,4.9365,2741200.0],["1994-06-28",4.9221,4.9942,4.9076,4.9942,3275200.0],["1994-06-29",4.9654,5.0664,4.9654,5.0231,3407200.0],["1994-06-30",5.0375,5.052,4.9365,4.9509,3558000.0],["1994-07-01",4.9798,4.9798,4.9221,4.9509,1865600.0],["1994-07-05",4.9221,4.9798,4.9221,4.9365,2627200.0],["1994-07-06",4.9221,4.9365,4.8932,4.8932,2829200.0],["1994-07-07",4.9076,4.9365,4.8788,4.9076,3600800.0],["1994-07-08",4.8932,4.9365,4.8932,4.9365,3137200.0],["1994-07-11",4.9365,4.9798,4.9076,4.9654,2791600.0],["1994-07-12",4.9654,4.9798,4.9076,4.9221,4075600.0],["1994-07-13",4.9076,4.9221,4.8788,4.8932,3798000.0],["1994-07-14",4.8932,4.9798,4.8788,4.9654,2687200.0],["1994-07-15",4.9365,5.052,4.9365,5.052,6471600.0],["1994-07-18",5.052,5.0808,5.0375,5.0375,3047600.0],["1994-07-19",5.0375,5.052,5.0231,5.0375,2128800.0],["1994-07-20",5.1241,5.1819,5.1097,5.1674,8473600.0],["1994-07-21",5.1675,5.3695,5.1241,5.3551,11175200.0],["1994-07-22",5.3695,5.3695,5.2396,5.2396,7607600.0],["1994-07-25",5.2541,5.4128,5.2396,5.3984,7807600.0],["1994-07-26",5.3984,5.4128,5.3551,5.384,6071200.0],["1994-07-27",5.384,5.4706,5.3407,5.4706,8239200.0],["1994-07-28",5.4561,5.4994,5.4128,5.4273,6659200.0],["1994-07-29",5.4273,5.4417,5.3695,5.4273,5158000.0],["1994-08-01",5.4273,5.4561,5.4128,5.4273,4634800.0],["1994-08-02",5.4128,5.4561,5.384,5.4417,5154000.0],["1994-08-03",5.4561,5.5716,5.4561,5.5427,8472400.0],["1994-08-04",5.5427,5.6293,5.5427,5.6005,6480400.0],["1994-08-05",5.6005,5.6005,5.5283,5.5283,4181600.0],["1994-08-08",5.5427,5.5427,5.485,5.4994,4272000.0],["1994-08-09",5.4994,5.5427,5.485,5.5283,4073200.0],["1994-08-10",5.562,5.6346,5.5475,5.6346,5408800.0],["1994-08-11",5.6201,5.6637,5.533,5.5475,5654800.0],["1994-08-12",5.5475,5.6491,5.5475,5.6491,4657600.0],["1994-08-15",5.6491,5.7508,5.6201,5.7508,7172000.0],["1994-08-16",5.7508,5.7944,5.6782,5.7508,12664400.0],["1994-08-17",5.7508,5.7508,5.7072,5.7217,8651600.0],["1994-08-18",5.6927,5.7072,5.591,5.591,4426800.0],["1994-08-19",5.6201,5.7072,5.6056,5.6927,6097200.0],["1994-08-22",5.6637,5.7072,5.6491,5.7072,3937600.0],["1994-08-23",5.6927,5.6927,5.6201,5.6491,4518800.0],["1994-08-24",5.6491,5.7363,5.6056,5.7217,6729200.0],["1994-08-25",5.7217,5.7363,5.6782,5.6927,9976000.0],["1994-08-26",5.6927,5.7508,5.6346,5.7508,4512400.0],["1994-08-29",5.7508,5.7653,5.7363,5.7508,3023600.0],["1994-08-30",5.7508,5.7508,5.6927,5.7072,3190400.0],["1994-08-31",5.7217,5.8815,5.7217,5.8234,8282400.0],["1994-09-01",5.8234,5.896,5.8234,5.867,4914000.0],["1994-09-02",5.8524,5.867,5.8089,5.8234,2332000.0],["1994-09-06",5.8089,5.8234,5.7508,5.8089,4190000.0],["1994-09-07",5.8234,5.8234,5.7217,5.7363,4558800.0],["1994-09-08",5.7363,5.7944,5.7217,5.7944,5320800.0],["1994-09-09",5.7653,5.7944,5.6491,5.7944,3740000.0],["1994-09-12",5.7217,5.7508,5.7072,5.7363,2717600.0],["1994-09-13",5.7653,5.7653,5.7217,5.7653,3422400.0],["1994-09-14",5.7508,5.7653,5.6927,5.6927,2574800.0],["1994-09-15",5.7217,5.7944,5.7072,5.7944,3969600.0],["1994-09-16",5.7798,5.8089,5.7508,5.7944,7953600.0],["1994-09-19",5.7798,5.8234,5.7653,5.7944,3051600.0],["1994-09-20",5.7653,5.7944,5.7363,5.7363,4452000.0],["1994-09-21",5.7363,5.7653,5.6927,5.7363,5460800.0],["1994-09-22",5.7653,5.7653,5.6346,5.6927,5598000.0],["1994-09-23",5.6782,5.7363,5.6201,5.7363,3442400.0],["1994-09-26",5.7217,5.7508,5.6927,5.7072,2586800.0],["1994-09-27",5.7217,5.9541,5.7072,5.9541,7655600.0],["1994-09-28",5.9396,6.0558,5.896,6.0122,7579200.0],["1994-09-29",5.9977,6.0267,5.9396,5.9396,5348800.0],["1994-09-30",5.9541,6.0848,5.9541,6.0122,4921200.0],["1994-10-03",6.0267,6.0267,5.9541,5.9686,3443600.0],["1994-10-04",5.9686,5.9977,5.8089,5.8234,4842400.0],["1994-10-05",5.7944,5.9105,5.7508,5.8524,5737200.0],["1994-10-06",5.8815,5.896,5.8379,5.867,2744400.0],["1994-10-07",5.8524,5.9105,5.8379,5.9105,2734400.0],["1994-10-10",5.896,5.9396,5.896,5.896,2396000.0],["1994-10-11",5.9251,6.0848,5.9105,6.0558,5784800.0],["1994-10-12",6.0703,6.1138,6.0558,6.0993,3695200.0],["1994-10-13",6.1284,6.201,6.1138,6.1284,4967200.0],["1994-10-14",6.1138,6.1284,6.0267,6.0848,4904800.0],["1994-10-17",6.1138,6.1865,6.0993,6.1719,3663600.0],["1994-10-18",6.1865,6.201,6.0993,6.1719,4950000.0],["1994-10-19",6.2445,6.3752,6.23,6.3317,10454000.0],["1994-10-20",6.3898,6.4043,6.2736,6.3752,6784800.0],["1994-10-21",6.3752,6.3752,6.3172,6.3462,9558400.0],["1994-10-24",6.3317,6.3752,6.2591,6.2736,4690800.0],["1994-10-25",6.2591,6.3317,6.2445,6.3026,4897600.0],["1994-10-26",6.3172,6.3317,6.2881,6.3172,3306400.0],["1994-10-27",6.3172,6.3462,6.3026,6.3172,3818400.0],["1994-10-28",6.3026,6.4188,6.3026,6.4043,5594000.0],["1994-10-31",6.4188,6.5205,6.3462,6.3462,4649200.0],["1994-11-01",6.3026,6.4914,6.3026,6.4769,5868400.0],["1994-11-02",6.4479,6.564,6.4188,6.4479,5975200.0],["1994-11-03",6.4479,6.4479,6.3317,6.3317,3990400.0],["1994-11-04",6.3607,6.3752,6.1138,6.1138,5691600.0],["1994-11-07",6.1719,6.2155,6.1284,6.1719,5611600.0],["1994-11-08",6.1912,6.4248,6.162,6.3664,7140800.0],["1994-11-09",6.4248,6.454,6.308,6.3956,6414800.0],["1994-11-10",6.4394,6.4686,6.3372,6.381,5117200.0],["1994-11-11",6.3518,6.3664,6.235,6.308,4355600.0],["1994-11-14",6.3226,6.4102,6.2934,6.3956,3612800.0],["1994-11-15",6.381,6.4832,6.235,6.3372,5334400.0],["1994-11-16",6.3372,6.3518,6.2642,6.3372,4093200.0],["1994-11-17",6.3518,6.381,6.2496,6.3226,5101200.0],["1994-11-18",6.2934,6.4394,6.2788,6.4248,9048400.0],["1994-11-21",6.4248,6.4248,6.2496,6.308,5474000.0],["1994-11-22",6.2788,6.308,6.1328,6.162,5130000.0],["1994-11-23",6.0744,6.2058,5.9868,6.1912,7330400.0],["1994-11-25",6.1912,6.2204,6.1474,6.1766,1469600.0],["1994-11-28",6.1766,6.2496,6.1182,6.235,3808400.0],["1994-11-29",6.2204,6.2496,6.1328,6.235,3355200.0],["1994-11-30",6.3372,6.3372,6.1766,6.235,5550800.0],["1994-12-01",6.2642,6.308,6.2204,6.2496,5277200.0],["1994-12-02",6.2058,6.2788,6.1474,6.2788,5244000.0],["1994-12-05",6.2934,6.2934,6.235,6.2642,2687600.0],["1994-12-06",6.2496,6.2934,6.2204,6.2642,3490400.0],["1994-12-07",6.1912,6.2788,6.1766,6.2496,4630000.0],["1994-12-08",6.2496,6.2642,6.1328,6.1474,3167600.0],["1994-12-09",6.1182,6.1912,6.089,6.1912,3218000.0],["1994-12-12",6.1474,6.235,6.1036,6.2204,3031200.0],["1994-12-13",6.2058,6.2496,6.2058,6.235,2917600.0],["1994-12-14",6.235,6.3664,6.235,6.3518,5842800.0],["1994-12-15",6.381,6.4248,6.3664,6.3956,4509200.0],["1994-12-16",6.4102,6.4686,6.381,6.454,10172000.0],["1994-12-19",6.454,6.4832,6.3956,6.4686,3397600.0],["1994-12-20",6.4394,6.454,6.3664,6.381,5488000.0],["1994-12-21",6.3956,6.3956,6.3518,6.3518,6246400.0],["1994-12-22",6.3372,6.4467,6.2934,6.381,5632000.0],["1994-12-23",6.4102,6.4978,6.3956,6.454,2433600.0],["1994-12-27",6.454,6.5124,6.454,6.4832,2635200.0],["1994-12-28",6.4832,6.4978,6.4394,6.4394,3091200.0],["1994-12-29",6.4248,6.4686,6.4248,6.4248,2476800.0],["1994-12-30",6.454,6.4832,6.381,6.3956,1963200.0],["1995-01-03",6.381,6.4248,6.2788,6.3664,3628400.0],["1995-01-04",6.308,6.4248,6.308,6.4248,4161600.0],["1995-01-05",6.4102,6.4248,6.3664,6.3956,3164400.0],["1995-01-06",6.3664,6.3956,6.3372,6.3518,2118800.0],["1995-01-09",6.3226,6.3664,6.2642,6.2788,4505600.0],["1995-01-10",6.2642,6.4102,6.2642,6.4102,4687200.0],["1995-01-11",6.3956,6.4102,6.308,6.4102,4092000.0],["1995-01-12",6.3956,6.454,6.3372,6.3518,4158800.0],["1995-01-13",6.3518,6.381,6.3226,6.3372,3106800.0],["1995-01-16",6.3372,6.4102,6.3372,6.3956,2640400.0],["1995-01-17",6.4102,6.4248,6.3664,6.4248,3318400.0],["1995-01-18",6.3664,6.4248,6.3664,6.4102,4196000.0],["1995-01-19",6.3664,6.3956,6.3518,6.3664,4822000.0],["1995-01-20",6.3372,6.3956,6.308,6.3664,6950400.0],["1995-01-23",6.3226,6.5417,6.308,6.527,4253600.0],["1995-01-24",6.5271,6.5271,6.4394,6.4394,4023200.0],["1995-01-25",6.4394,6.4394,6.381,6.3956,3411600.0],["1995-01-26",6.3956,6.5563,6.3956,6.527,5145600.0],["1995-01-27",6.5709,6.6877,6.527,6.6731,4922800.0],["1995-01-30",6.6001,6.7315,6.6001,6.7315,4829200.0],["1995-01-31",6.7607,6.9505,6.7461,6.7899,9072800.0],["1995-02-01",6.8191,6.8191,6.6001,6.6293,5150400.0],["1995-02-02",6.6585,6.7169,6.6147,6.6439,4663200.0],["1995-02-03",6.6585,6.7315,6.6585,6.7023,3729200.0],["1995-02-06",6.7169,6.8191,6.7169,6.7461,4676400.0],["1995-02-07",6.7169,6.7753,6.7023,6.7607,3205600.0],["1995-02-08",6.7067,6.7654,6.692,6.7507,3562000.0],["1995-02-09",6.736,6.7507,6.6626,6.6626,4261600.0],["1995-02-10",6.6773,6.7507,6.6039,6.7067,5380000.0],["1995-02-13",6.7213,6.7507,6.6186,6.7067,6892000.0],["1995-02-14",6.736,6.7507,6.6773,6.692,2851200.0],["1995-02-15",6.7213,6.736,6.6186,6.6333,5703200.0],["1995-02-16",6.5893,6.6333,6.5599,6.6333,3630400.0],["1995-02-17",6.6186,6.7067,6.5159,6.5306,10343200.0],["1995-02-21",6.5452,6.5893,6.5306,6.5599,3746800.0],["1995-02-22",6.5746,6.7067,6.5746,6.6626,3995600.0],["1995-02-23",6.692,6.736,6.6626,6.692,3925600.0],["1995-02-24",6.7067,6.7654,6.6773,6.7067,4041200.0],["1995-02-27",6.7067,6.7654,6.6626,6.6773,2692000.0],["1995-02-28",6.648,6.736,6.6333,6.6626,3650800.0],["1995-03-01",6.648,6.692,6.6186,6.648,4342400.0],["1995-03-02",6.692,6.8241,6.648,6.8241,3658800.0],["1995-03-03",6.7947,6.8094,6.7507,6.78,3278400.0],["1995-03-06",6.7654,6.8681,6.6773,6.8094,3483200.0],["1995-03-07",6.78,6.8388,6.6773,6.8094,4178000.0],["1995-03-08",6.8681,6.8828,6.7507,6.8241,4726800.0],["1995-03-09",6.8094,6.8387,6.7654,6.8241,3419200.0],["1995-03-10",6.8534,6.9855,6.8241,6.9268,4826800.0],["1995-03-13",6.9855,7.0882,6.9708,7.0736,3940000.0],["1995-03-14",7.0736,7.1469,7.0736,7.0736,4422800.0],["1995-03-15",7.0882,7.235,7.0882,7.2056,5116000.0],["1995-03-16",7.2203,7.2937,7.1763,7.235,7684800.0],["1995-03-17",7.279,7.3671,7.2643,7.3377,10629200.0],["1995-03-20",7.323,7.3377,7.235,7.279,3883200.0],["1995-03-21",7.2497,7.3964,7.235,7.2497,3686800.0],["1995-03-22",7.2643,7.3084,7.191,7.2203,4294000.0],["1995-03-23",7.2203,7.2203,7.1616,7.1763,3449600.0],["1995-03-24",7.191,7.279,7.1763,7.2643,3201200.0],["1995-03-27",7.2937,7.2937,7.2203,7.2643,1997600.0],["1995-03-28",7.2497,7.2643,7.2056,7.2497,2728800.0],["1995-03-29",7.2203,7.2937,6.9855,7.0442,5846400.0],["1995-03-30",7.1029,7.1029,6.9855,7.0442,4970400.0],["1995-03-31",7.0149,7.0295,6.9708,6.9855,3916800.0],["1995-04-03",6.9708,7.0149,6.9562,6.9855,5176000.0],["1995-04-04",6.9855,7.0295,6.8534,7.0295,4789200.0],["1995-04-05",7.0295,7.0295,6.9562,7.0039,3395600.0],["1995-04-06",6.9855,6.9855,6.8828,6.9562,5149600.0],["1995-04-07",6.9708,6.9708,6.8828,6.9268,4439200.0],["1995-04-10",6.8975,7.0589,6.8975,7.0442,3961600.0],["1995-04-11",7.0882,7.1176,7.0002,7.0589,3899600.0],["1995-04-12",7.0736,7.1029,7.0442,7.0589,3906800.0],["1995-04-13",7.0736,7.235,7.0442,7.235,3454000.0],["1995-04-17",7.279,7.323,7.0882,7.1029,3200400.0],["1995-04-18",7.2643,7.3964,7.235,7.3524,9704400.0],["1995-04-19",7.3671,7.3964,7.3084,7.3671,6460800.0],["1995-04-20",7.3524,7.4111,7.2937,7.3964,5136800.0],["1995-04-21",7.3964,7.4405,7.3377,7.4258,6753200.0],["1995-04-24",7.4258,7.5725,7.3964,7.5138,4524000.0],["1995-04-25",7.5138,7.5138,7.4698,7.4845,3510400.0],["1995-04-26",7.4698,7.5285,7.4258,7.5285,4032800.0],["1995-04-27",7.5138,7.5725,7.4404,7.4404,4182000.0],["1995-04-28",7.4258,7.6459,7.3817,7.6312,5328800.0],["1995-05-01",7.6019,7.6752,7.5138,7.6165,3758400.0],["1995-05-02",7.6312,7.6899,7.6019,7.6312,2877600.0],["1995-05-03",7.6459,7.734,7.6459,7.7193,2839600.0],["1995-05-04",7.7486,7.8954,7.734,7.7633,4625600.0],["1995-05-05",7.8073,7.8073,7.6459,7.6899,2998800.0],["1995-05-08",7.6606,7.866,7.6606,7.8073,2506800.0],["1995-05-09",7.8367,7.8807,7.778,7.8073,2642800.0],["1995-05-10",7.8168,7.8758,7.7578,7.861,6255600.0],["1995-05-11",7.8463,7.979,7.8315,7.9643,5246800.0],["1995-05-12",7.9053,7.9495,7.6398,7.6398,8398400.0],["1995-05-15",7.4923,7.5513,7.3596,7.5071,12325200.0],["1995-05-16",7.5218,7.5955,7.4776,7.4923,5436400.0],["1995-05-17",7.5218,7.5955,7.507,7.5808,3501200.0],["1995-05-18",7.4038,7.4186,7.2711,7.3153,11917200.0],["1995-05-19",7.2711,7.4481,7.2711,7.3891,8470000.0],["1995-05-22",7.4481,7.5218,7.3891,7.5071,3419200.0],["1995-05-23",7.5218,7.6398,7.507,7.6398,4184800.0],["1995-05-24",7.684,7.8168,7.5955,7.6693,7030400.0],["1995-05-25",7.6103,7.7283,7.5955,7.6545,4273200.0],["1995-05-26",7.6398,7.684,7.5218,7.566,3485200.0],["1995-05-30",7.5808,7.6103,7.566,7.566,2307600.0],["1995-05-31",7.5808,7.8168,7.566,7.802,4345600.0],["1995-06-01",7.7873,7.861,7.7578,7.8463,5420400.0],["1995-06-02",7.8168,7.8758,7.7578,7.7725,2808800.0],["1995-06-05",7.802,7.8315,7.7135,7.7725,2661200.0],["1995-06-06",7.7725,7.8758,7.7725,7.8315,4302000.0],["1995-06-07",7.8168,7.8315,7.743,7.8168,2142000.0],["1995-06-08",7.7578,7.8758,7.743,7.8315,2336400.0],["1995-06-09",7.8168,7.8463,7.743,7.802,2406000.0],["1995-06-12",7.802,7.8315,7.7578,7.8168,2052400.0],["1995-06-13",7.861,7.9643,7.861,7.9643,2524400.0],["1995-06-14",7.92,8.0675,7.92,8.0527,3289200.0],["1995-06-15",8.0085,8.0822,7.979,7.9938,3228000.0],["1995-06-16",7.9938,8.1117,7.979,8.1117,7654000.0],["1995-06-19",8.097,8.1707,8.097,8.1707,2410800.0],["1995-06-20",8.156,8.156,8.038,8.0675,2962400.0],["1995-06-21",8.0822,8.2592,8.0527,8.215,2729200.0],["1995-06-22",8.2297,8.392,8.2002,8.392,4348000.0],["1995-06-23",8.3477,8.392,8.2592,8.392,3810800.0],["1995-06-26",8.392,8.4067,8.2002,8.2002,2546000.0],["1995-06-27",8.1707,8.2297,7.9495,7.979,5840000.0],["1995-06-28",7.979,8.1412,7.979,8.0527,3588400.0],["1995-06-29",8.0675,8.0822,7.9643,8.0675,3029200.0],["1995-06-30",8.097,8.1265,7.9495,7.9643,2948400.0],["1995-07-03",7.9348,8.0085,7.9053,7.9864,1732400.0],["1995-07-05",7.9938,8.0233,7.8315,7.8463,2534400.0],["1995-07-06",7.8905,7.9643,7.8463,7.9495,2962000.0],["1995-07-07",7.9643,7.9643,7.5955,7.6545,12719600.0],["1995-07-10",7.6693,7.743,7.625,7.6988,6172800.0],["1995-07-11",7.7283,7.8758,7.7283,7.8315,5290800.0],["1995-07-12",7.8168,7.8758,7.7725,7.7873,3684000.0],["1995-07-13",7.7873,7.861,7.7725,7.8463,4166400.0],["1995-07-14",7.802,7.8905,7.802,7.8905,2646400.0],["1995-07-17",7.9495,7.9938,7.861,7.9348,4740400.0],["1995-07-18",7.979,8.1265,7.861,8.097,5349200.0],["1995-07-19",8.1117,8.2297,8.0233,8.1412,5828000.0],["1995-07-20",8.1412,8.1855,8.0527,8.097,3557600.0],["1995-07-21",8.0675,8.1855,8.0675,8.156,6748000.0],["1995-07-24",8.1855,8.2445,8.1412,8.2297,3056000.0],["1995-07-25",8.215,8.274,8.2002,8.2592,3712000.0],["1995-07-26",8.2297,8.3477,8.1855,8.3182,4444800.0],["1995-07-27",8.3772,8.4657,8.3625,8.4362,3066400.0],["1995-07-28",8.4657,8.4657,8.3477,8.4657,2550400.0],["1995-07-31",8.4067,8.4657,8.392,8.4657,2150800.0],["1995-08-01",8.4362,8.4362,8.3477,8.392,2590000.0],["1995-08-02",8.392,8.392,8.2887,8.3182,4274800.0],["1995-08-03",8.2592,8.2592,8.2002,8.2445,3280000.0],["1995-08-04",8.2297,8.392,8.2002,8.333,3079200.0],["1995-08-07",8.3625,8.392,8.3182,8.3477,2016000.0],["1995-08-08",8.3625,8.392,8.2887,8.333,2307200.0],["1995-08-09",8.333,8.333,8.274,8.3035,1904000.0],["1995-08-10",8.2887,8.3182,8.2445,8.2887,1819200.0],["1995-08-11",8.2686,8.2686,8.1204,8.1352,2816400.0],["1995-08-14",8.15,8.2537,8.1204,8.2389,2008400.0],["1995-08-15",8.1648,8.1945,7.9722,8.1797,3190800.0],["1995-08-16",8.1056,8.15,8.0018,8.0611,3868000.0],["1995-08-17",8.0463,8.0908,7.9278,8.0018,3341200.0],["1995-08-18",8.0018,8.0463,7.9574,7.987,5952800.0],["1995-08-21",8.0018,8.0611,7.987,8.0167,4016000.0],["1995-08-22",8.0167,8.0908,7.987,8.0611,2478000.0],["1995-08-23",8.0611,8.1648,8.0611,8.0908,3070400.0],["1995-08-24",8.0759,8.1204,8.0167,8.0611,2520400.0],["1995-08-25",8.0611,8.1352,8.0463,8.0611,2208000.0],["1995-08-28",8.0908,8.1648,8.0611,8.1648,1778400.0],["1995-08-29",8.1945,8.2834,8.1797,8.1797,3165600.0],["1995-08-30",8.2093,8.2093,8.1056,8.1797,1704800.0],["1995-08-31",8.2241,8.2241,8.1648,8.1797,2009200.0],["1995-09-01",8.1797,8.2241,8.1352,8.15,1542000.0],["1995-09-05",8.2093,8.2538,8.1056,8.2241,2850400.0],["1995-09-06",8.1945,8.2686,8.1945,8.2389,3054000.0],["1995-09-07",8.2389,8.2686,8.2241,8.2538,1581200.0],["1995-09-08",8.2538,8.2982,8.2241,8.2686,2549600.0],["1995-09-11",8.2982,8.3427,8.2834,8.2982,3132400.0],["1995-09-12",8.3278,8.3278,8.2538,8.2686,1938800.0],["1995-09-13",8.2686,8.3427,8.2389,8.3278,3070800.0],["1995-09-14",8.3575,8.5205,8.3427,8.5205,4260400.0],["1995-09-15",8.5353,8.5353,8.4168,8.476,6658800.0],["1995-09-18",8.4612,8.5205,8.4019,8.4612,3302000.0],["1995-09-19",8.4908,8.5798,8.476,8.5501,4108400.0],["1995-09-20",8.5501,8.5649,8.476,8.4908,2258000.0],["1995-09-21",8.5057,8.7872,8.4908,8.7428,7614800.0],["1995-09-22",8.639,8.7279,8.6094,8.6242,4538000.0],["1995-09-25",8.639,8.7724,8.6242,8.7576,3120400.0],["1995-09-26",8.7576,8.8761,8.7279,8.8168,3036000.0],["1995-09-27",8.7724,8.8761,8.6983,8.8465,4030400.0],["1995-09-28",8.8168,8.8317,8.6835,8.7131,2738400.0],["1995-09-29",8.7131,8.802,8.6687,8.7872,3054000.0],["1995-10-02",8.7279,8.802,8.6687,8.7131,2448800.0],["1995-10-03",8.7279,8.8761,8.7279,8.8613,4298400.0],["1995-10-04",8.8613,8.9947,8.8613,8.9502,6554400.0],["1995-10-05",8.9502,9.0391,8.8613,8.9502,5339200.0],["1995-10-06",8.9798,9.1725,8.9502,9.1577,4239200.0],["1995-10-09",9.1428,9.1577,9.0391,9.0836,2828800.0],["1995-10-10",8.9799,9.1132,8.9799,9.0243,3878000.0],["1995-10-11",9.0243,9.0539,8.9799,9.0243,3560000.0],["1995-10-12",9.0391,9.0984,9.0391,9.0688,3454800.0],["1995-10-13",9.128,9.2466,9.128,9.2021,3360800.0],["1995-10-16",9.2021,9.2169,9.1577,9.2021,1878000.0],["1995-10-17",9.1873,9.2021,9.0984,9.1873,2131200.0],["1995-10-18",9.1873,9.3503,9.1428,9.2614,2771600.0],["1995-10-19",9.2762,9.4096,9.2762,9.3651,5898000.0],["1995-10-20",9.3503,9.454,9.2614,9.454,5844800.0],["1995-10-23",9.4244,9.5874,9.4096,9.5726,4012800.0],["1995-10-24",9.6022,9.8097,9.5874,9.8097,5950400.0],["1995-10-25",9.8245,9.9727,9.6911,9.7208,6698800.0],["1995-10-26",9.6615,9.7504,9.5133,9.5281,5963200.0],["1995-10-27",9.4985,9.617,9.3799,9.5726,4906800.0],["1995-10-30",9.5726,9.7059,9.5578,9.6763,3816000.0],["1995-10-31",9.6467,9.7208,9.617,9.6615,2708400.0],["1995-11-01",9.6319,9.7208,9.6022,9.6911,3757200.0],["1995-11-02",9.6911,9.7059,9.5874,9.6318,3093600.0],["1995-11-03",9.6318,9.6318,9.4837,9.5133,3633200.0],["1995-11-06",9.4837,9.5578,9.4837,9.4985,2768800.0],["1995-11-07",9.5133,9.6911,9.4985,9.6911,4972800.0],["1995-11-08",9.7208,9.7504,9.6467,9.7356,3675600.0],["1995-11-09",9.7208,9.7208,9.6022,9.6467,2874800.0],["1995-11-10",9.5669,9.5967,9.4776,9.4925,2171200.0],["1995-11-13",9.5818,9.7306,9.5223,9.7306,4033600.0],["1995-11-14",9.9389,10.1025,9.8942,9.8942,6926400.0],["1995-11-15",9.9091,10.2365,9.8942,10.2216,3313200.0],["1995-11-16",10.1918,10.2216,10.0133,10.0282,4116400.0],["1995-11-17",10.0282,10.0877,9.9686,10.043,5080400.0],["1995-11-20",10.043,10.1174,9.9389,9.9538,2186000.0],["1995-11-21",9.9686,10.1769,9.9686,10.1621,2350400.0],["1995-11-22",10.1174,10.1472,10.0133,10.0877,3430000.0],["1995-11-24",10.043,10.1025,10.043,10.0579,1134800.0],["1995-11-27",10.0728,10.1472,9.9984,10.043,3927600.0],["1995-11-28",10.0728,10.1472,10.0282,10.1472,3475200.0],["1995-11-29",10.1472,10.2811,10.1174,10.2365,2656000.0],["1995-11-30",10.2513,10.3852,10.1323,10.3108,3204000.0],["1995-12-01",10.3406,10.3704,10.2067,10.2216,4438800.0],["1995-12-04",10.2365,10.4448,10.1621,10.4448,4571600.0],["1995-12-05",10.415,10.7423,10.415,10.6531,5491600.0],["1995-12-06",10.7275,10.8465,10.7126,10.8018,5770000.0],["1995-12-07",10.7721,10.8316,10.7423,10.8167,4920400.0],["1995-12-08",10.8316,10.8614,10.6679,10.7423,3253200.0],["1995-12-11",10.7126,10.8465,10.6828,10.7274,3857200.0],["1995-12-12",10.7423,10.8465,10.7275,10.8018,2964000.0],["1995-12-13",10.8018,10.8911,10.787,10.8167,4402000.0],["1995-12-14",10.8167,10.9953,10.8167,10.8911,3174000.0],["1995-12-15",10.8911,10.9357,10.787,10.8762,10374800.0],["1995-12-18",10.8167,10.8167,10.5935,10.6084,4907200.0],["1995-12-19",10.5935,10.6531,10.2811,10.3555,6359600.0],["1995-12-20",10.3704,10.5638,10.296,10.3852,5334000.0],["1995-12-21",10.3704,10.534,10.3555,10.5191,6642000.0],["1995-12-22",10.4894,10.5043,10.2513,10.296,4405200.0],["1995-12-26",10.3108,10.3257,10.2662,10.296,2158400.0],["1995-12-27",10.3108,10.3406,10.1769,10.3406,4493600.0],["1995-12-28",10.2811,10.296,10.2216,10.2365,3574400.0],["1995-12-29",10.2365,10.2365,10.1323,10.1769,4298400.0],["1996-01-02",10.1769,10.1769,9.9389,10.0282,5178400.0],["1996-01-03",10.1472,10.4894,10.1472,10.4299,8481600.0],["1996-01-04",10.415,10.5043,10.3257,10.3257,6502400.0],["1996-01-05",10.2811,10.415,10.2067,10.3257,5838400.0],["1996-01-08",10.3406,10.4596,10.3257,10.4596,1985200.0],["1996-01-09",10.5787,10.7423,10.5043,10.5191,6399200.0],["1996-01-10",10.4299,10.4448,9.8943,10.1769,8897600.0],["1996-01-11",10.1769,10.1769,9.8942,9.9686,7519200.0],["1996-01-12",10.1025,10.3108,10.0728,10.2067,7790400.0],["1996-01-15",10.1918,10.3406,10.1621,10.296,4316000.0],["1996-01-16",10.3257,10.3852,10.2662,10.3257,6132800.0],["1996-01-17",10.3257,10.4596,10.2811,10.4001,4148000.0],["1996-01-18",10.3852,10.4001,10.2662,10.3257,3967200.0],["1996-01-19",10.3108,10.3406,10.2216,10.2811,5039200.0],["1996-01-22",10.3108,10.4299,10.2513,10.3257,3479200.0],["1996-01-23",10.3257,10.4596,10.296,10.4448,3313600.0],["1996-01-24",10.7126,11.1589,10.6233,11.1589,8643200.0],["1996-01-25",11.0994,11.278,10.7721,11.0697,7677600.0],["1996-01-26",11.0101,11.1589,10.9209,11.0994,4344800.0],["1996-01-29",11.1143,11.3375,11.1143,11.2184,4632000.0],["1996-01-30",11.1589,11.4714,11.1292,11.4714,4118800.0],["1996-01-31",11.4416,11.4863,11.3821,11.4267,4875600.0],["1996-02-01",11.4565,11.4565,11.2184,11.2333,3757200.0],["1996-02-02",11.2333,11.6053,11.2333,11.4119,6048000.0],["1996-02-05",11.3077,11.6797,11.3077,11.6499,4139200.0],["1996-02-06",11.6499,11.6946,11.5011,11.5606,5285600.0],["1996-02-07",11.516,11.5458,11.4119,11.5458,6490400.0],["1996-02-08",11.5606,11.7987,11.5606,11.7541,8785600.0],["1996-02-09",11.7689,11.9475,11.7243,11.7987,8630400.0],["1996-02-12",11.7987,11.8285,11.7094,11.769,7639200.0],["1996-02-13",11.7541,11.8582,11.7541,11.7838,11282400.0],["1996-02-14",11.7838,11.7838,11.5904,11.6202,6615600.0],["1996-02-15",11.5551,11.6148,11.3311,11.361,17661600.0],["1996-02-16",11.3759,11.4058,11.2117,11.2416,10604400.0],["1996-02-20",11.1072,11.1819,11.0326,11.0624,7104400.0],["1996-02-21",11.0773,11.3909,11.0773,11.3311,9927200.0],["1996-02-22",11.3461,11.4953,11.3311,11.361,8206800.0],["1996-02-23",11.3909,11.4506,11.1669,11.1669,7015600.0],["1996-02-26",11.1818,11.3311,11.1669,11.1968,6400000.0],["1996-02-27",11.2266,11.3311,11.1221,11.1669,6280000.0],["1996-02-28",11.2565,11.5103,11.2117,11.2117,7050800.0],["1996-02-29",11.0923,11.4506,11.0923,11.1669,7694000.0],["1996-03-01",11.2565,11.4953,11.1818,11.4655,5734400.0],["1996-03-04",11.4655,11.6596,11.4058,11.5551,6474800.0],["1996-03-05",11.4804,11.5401,11.4207,11.4954,3620800.0],["1996-03-06",11.57,11.6745,11.4356,11.4506,3973200.0],["1996-03-07",11.4506,11.7342,11.4356,11.7342,6656400.0],["1996-03-08",11.57,11.5849,10.8683,11.3461,14972400.0],["1996-03-11",11.2863,11.3908,11.1221,11.3759,6416800.0],["1996-03-12",11.3013,11.3311,11.1072,11.2416,6042800.0],["1996-03-13",11.2565,11.2714,11.0475,11.0923,5367200.0],["1996-03-14",11.2266,11.3013,11.0475,11.0624,5303200.0],["1996-03-15",11.0773,11.3013,11.0624,11.2266,8027600.0],["1996-03-18",11.3461,11.4356,11.1968,11.2714,4784800.0],["1996-03-19",11.3461,11.3759,10.9728,11.0475,8377200.0],["1996-03-20",11.1221,11.2266,11.0475,11.1968,4706800.0],["1996-03-21",11.1968,11.361,11.152,11.2416,6654800.0],["1996-03-22",11.2863,11.3759,11.1669,11.2863,5514000.0],["1996-03-25",11.3759,11.4058,11.1818,11.1818,4180800.0],["1996-03-26",11.1669,11.3759,11.152,11.3013,4152000.0],["1996-03-27",11.3162,11.3162,11.1221,11.1221,4147600.0],["1996-03-28",11.0923,11.152,10.9878,11.0773,3432800.0],["1996-03-29",11.152,11.1968,10.9878,11.0176,3490400.0],["1996-04-01",11.1221,11.1669,11.0773,11.1371,7576000.0],["1996-04-02",11.1818,11.3759,11.1072,11.3759,5251600.0],["1996-04-03",11.3311,11.3311,11.2117,11.2416,3109200.0],["1996-04-04",11.3013,11.3162,11.2565,11.3013,3201200.0],["1996-04-08",10.9878,11.0923,10.7937,11.0027,7155600.0],["1996-04-09",11.1072,11.1221,10.8086,10.8982,4568400.0],["1996-04-10",10.8683,10.8982,10.4951,10.5399,6174800.0],["1996-04-11",10.5698,10.6145,10.2264,10.4503,10417600.0],["1996-04-12",10.51,10.719,10.4951,10.5847,9556400.0],["1996-04-15",10.6295,10.7788,10.5698,10.719,4751600.0],["1996-04-16",10.734,10.9579,10.719,10.8833,7663200.0],["1996-04-17",10.8982,10.928,10.7788,10.8235,4947600.0],["1996-04-18",10.8385,10.9878,10.8236,10.943,4536400.0],["1996-04-19",10.943,10.9878,10.8385,10.8534,4528800.0],["1996-04-22",10.9131,10.9728,10.5847,10.7489,4251200.0],["1996-04-23",10.8086,10.9131,10.7788,10.8086,4776400.0],["1996-04-24",10.8235,10.8235,10.51,10.719,6766000.0],["1996-04-25",10.719,10.8833,10.6295,10.7638,6463600.0],["1996-04-26",10.8385,10.9728,10.7638,10.8235,5042400.0],["1996-04-29",10.8235,11.0176,10.8086,10.9728,3635600.0],["1996-04-30",10.9579,11.0624,10.8683,11.0475,3996400.0],["1996-05-01",10.9878,11.1968,10.9878,11.0773,3848400.0],["1996-05-02",11.0027,11.0176,10.6892,10.6892,6137200.0],["1996-05-03",10.8086,10.943,10.5847,10.6892,5442000.0],["1996-05-06",10.7489,10.7937,10.5996,10.719,4078000.0],["1996-05-07",10.719,10.7638,10.6295,10.719,3658400.0],["1996-05-08",10.6593,10.9728,10.5548,10.9728,4834800.0],["1996-05-09",10.943,10.9579,10.8086,10.8534,3180800.0],["1996-05-10",10.9281,11.0027,10.8385,10.943,4628000.0],["1996-05-13",10.9728,11.0624,10.8833,11.0624,4348000.0],["1996-05-14",11.0624,11.1371,11.0027,11.0475,4515600.0],["1996-05-15",11.0773,11.2714,11.0624,11.2117,5467600.0],["1996-05-16",11.1669,11.4356,11.1669,11.2565,6494400.0],["1996-05-17",11.362,11.392,11.2421,11.377,5300800.0],["1996-05-20",11.422,11.4969,11.332,11.422,3688000.0],["1996-05-21",11.437,11.4969,11.392,11.4669,2656800.0],["1996-05-22",11.452,11.6468,11.437,11.6318,4257200.0],["1996-05-23",11.6468,11.7068,11.4819,11.5719,4583600.0],["1996-05-24",11.6168,11.7368,11.5869,11.7068,3256800.0],["1996-05-28",11.7517,11.7817,11.5119,11.6768,4222000.0],["1996-05-29",11.7368,11.7368,11.4669,11.5419,4800000.0],["1996-05-30",11.5419,11.7967,11.452,11.7218,4679600.0],["1996-05-31",11.7218,11.7967,11.6468,11.6768,4352800.0],["1996-06-03",11.6318,11.7068,11.6019,11.6318,3348800.0],["1996-06-04",11.7218,11.8117,11.7068,11.7817,3176800.0],["1996-06-05",11.8117,11.9016,11.7368,11.9016,3273200.0],["1996-06-06",11.9616,11.9616,11.7817,11.7817,3742000.0],["1996-06-07",11.5569,11.8717,11.5419,11.8267,4684400.0],["1996-06-10",11.8866,11.9616,11.8417,11.9166,3296800.0],["1996-06-11",11.9916,12.0365,11.9316,11.9916,6257200.0],["1996-06-12",12.0815,12.1714,11.9016,11.9916,4862800.0],["1996-06-13",11.9916,11.9916,11.7218,11.7218,4964200.0],["1996-06-14",11.7218,11.8117,11.6318,11.7517,3510800.0],["1996-06-17",11.8417,11.8717,11.5719,11.6918,3557200.0],["1996-06-18",11.6318,11.6618,11.452,11.4819,4297400.0],["1996-06-19",11.5119,11.5719,11.4819,11.5119,3791800.0],["1996-06-20",11.5419,11.6018,11.392,11.4819,4851600.0],["1996-06-21",11.5419,11.5419,11.422,11.5419,7803000.0],["1996-06-24",11.5419,11.6918,11.4819,11.6019,3864600.0],["1996-06-25",11.6918,11.8417,11.6618,11.8417,4260800.0],["1996-06-26",11.8117,11.8417,11.7817,11.8417,3352800.0],["1996-06-27",11.7817,11.8717,11.5719,11.7817,3370000.0],["1996-06-28",11.8417,11.9316,11.7817,11.8717,2947000.0],["1996-07-01",11.9316,11.9316,11.8417,11.9016,2411000.0],["1996-07-02",11.9616,11.9916,11.8117,11.9316,3323600.0],["1996-07-03",11.9316,11.9316,11.7817,11.8417,2967000.0],["1996-07-05",11.6918,11.8717,11.6019,11.6019,1892200.0],["1996-07-08",11.5719,11.6918,11.4819,11.5119,3810600.0],["1996-07-09",11.5719,11.5719,11.332,11.332,3391400.0],["1996-07-10",11.392,11.5119,11.2121,11.5119,3817800.0],["1996-07-11",11.5719,11.6918,11.2721,11.5119,3584200.0],["1996-07-12",11.5119,11.5119,11.1821,11.317,2978800.0],["1996-07-15",11.2721,11.332,10.9123,11.0322,4510600.0],["1996-07-16",10.9723,11.6318,10.5826,11.5719,8481000.0],["1996-07-17",11.7218,11.7218,11.392,11.392,4263000.0],["1996-07-18",11.5419,11.8117,11.422,11.7817,4223800.0],["1996-07-19",11.7817,11.8417,11.6918,11.8417,4219000.0],["1996-07-22",11.6918,11.7817,11.422,11.7218,3103800.0],["1996-07-23",11.7517,11.7517,11.3021,11.362,2847000.0],["1996-07-24",11.1522,11.5719,10.9123,11.392,5072600.0],["1996-07-25",11.4819,11.5119,11.2421,11.362,3410000.0],["1996-07-26",11.4819,11.5419,11.3021,11.5419,2575800.0],["1996-07-29",11.5119,11.5419,11.392,11.422,1963800.0],["1996-07-30",11.5119,11.5719,11.332,11.5719,3173400.0],["1996-07-31",11.5419,11.6018,11.422,11.452,3028400.0],["1996-08-01",11.452,11.8417,11.452,11.7817,3434600.0],["1996-08-02",11.8717,12.0515,11.8717,11.9016,3553400.0],["1996-08-05",12.0216,12.1714,11.9916,12.0815,2804200.0],["1996-08-06",12.0815,12.1115,11.9916,12.1115,2889600.0],["1996-08-07",12.1415,12.3513,12.0216,12.3513,3842800.0],["1996-08-08",12.3813,12.3813,12.2014,12.2914,2526800.0],["1996-08-09",12.3513,12.3813,12.2314,12.2914,2759800.0],["1996-08-12",12.2614,12.6211,12.1714,12.6211,3563400.0],["1996-08-13",12.5612,12.741,12.5012,12.5912,4206800.0],["1996-08-14",12.6511,12.7411,12.5912,12.7411,4507800.0],["1996-08-15",12.7411,12.801,12.6511,12.7411,3079800.0],["1996-08-16",12.6363,12.6664,12.3957,12.4257,4117600.0],["1996-08-19",12.5461,12.7266,12.516,12.5461,2231200.0],["1996-08-20",12.5461,12.6063,12.4257,12.4558,2170600.0],["1996-08-21",12.4859,12.5762,12.3656,12.4859,1889000.0],["1996-08-22",12.4859,12.5461,12.2753,12.516,2593400.0],["1996-08-23",12.5762,12.6063,12.2452,12.3054,2653000.0],["1996-08-26",12.2753,12.2753,12.0948,12.155,2720600.0],["1996-08-27",12.155,12.2753,12.155,12.2452,2027200.0],["1996-08-28",12.2151,12.2151,12.1249,12.1249,1518600.0],["1996-08-29",12.0948,12.1249,11.9444,12.0045,2504000.0],["1996-08-30",12.0346,12.0346,11.7037,11.8541,3609600.0],["1996-09-03",11.7037,11.9444,11.6134,11.824,2576600.0],["1996-09-04",11.7638,11.8541,11.7037,11.824,2111600.0],["1996-09-05",11.7338,11.9444,11.6435,11.6736,2356200.0],["1996-09-06",11.7338,12.0045,11.6435,11.9744,2416200.0],["1996-09-09",12.0346,12.0948,11.9744,12.0045,2815800.0],["1996-09-10",12.1249,12.155,11.8541,11.8842,3769200.0],["1996-09-11",11.9143,11.9744,11.7939,11.8541,3437800.0],["1996-09-12",11.9143,12.0346,11.7638,11.8541,2905200.0],["1996-09-13",12.0647,12.155,11.9744,12.0346,3938600.0],["1996-09-16",12.1249,12.2452,12.0647,12.0647,4645200.0],["1996-09-17",12.0948,12.1249,11.9444,12.0346,2353400.0],["1996-09-18",12.0346,12.0647,11.9143,11.9444,1759800.0],["1996-09-19",11.8842,12.1249,11.824,12.0346,2120200.0],["1996-09-20",12.0948,12.155,12.0647,12.155,6317000.0],["1996-09-23",12.1249,12.2151,12.0647,12.2151,2810200.0],["1996-09-24",12.2151,12.2452,12.0647,12.1249,3457200.0],["1996-09-25",12.1851,12.2151,12.0647,12.0948,2499200.0],["1996-09-26",12.185,12.4257,12.0948,12.2753,5055800.0],["1996-09-27",12.3957,12.3957,12.2452,12.3957,2691200.0],["1996-09-30",12.4257,12.4558,12.2753,12.3355,2691200.0],["1996-10-01",12.3355,12.3656,12.185,12.3054,2583000.0],["1996-10-02",12.3656,12.3957,12.3054,12.3355,2286800.0],["1996-10-03",12.3656,12.3656,12.2151,12.2753,2112600.0],["1996-10-04",12.3355,12.5762,12.3054,12.4859,3331200.0],["1996-10-07",12.5461,12.6063,12.4859,12.516,2707600.0],["1996-10-08",12.3957,12.5762,12.3656,12.4859,2877800.0],["1996-10-09",12.516,12.516,12.155,12.3355,3083200.0],["1996-10-10",12.3355,12.3656,12.2151,12.2452,1622200.0],["1996-10-11",12.2753,12.4859,12.2452,12.3957,2014600.0],["1996-10-14",12.3956,12.7266,12.3956,12.6363,2727200.0],["1996-10-15",12.5762,12.6664,12.2753,12.3355,3983000.0],["1996-10-16",12.3957,12.3957,12.185,12.3355,4127200.0],["1996-10-17",12.4257,12.6664,12.3957,12.6063,4066600.0],["1996-10-18",12.516,12.5762,12.4558,12.4859,7749000.0],["1996-10-21",12.516,12.516,12.155,12.2151,5960000.0],["1996-10-22",12.155,12.1851,11.9444,11.9744,6138000.0],["1996-10-23",11.9744,12.0647,11.8541,11.9744,5152800.0],["1996-10-24",12.0045,12.0948,11.6736,11.7037,5855400.0],["1996-10-25",11.7037,11.824,11.3426,11.3727,4858800.0],["1996-10-28",11.5532,11.6134,11.4329,11.463,6228400.0],["1996-10-29",11.5532,11.7939,11.5231,11.6134,5645600.0],["1996-10-30",11.6134,11.6435,11.5231,11.5532,4281800.0],["1996-10-31",11.6134,11.8842,11.5833,11.8541,3943000.0],["1996-11-01",11.9744,12.0948,11.7638,11.824,3277000.0],["1996-11-04",11.9143,11.9143,11.7638,11.7638,5170000.0],["1996-11-05",11.7939,12.2151,11.7939,12.0346,5884000.0],["1996-11-06",12.155,12.6664,12.1249,12.6363,6728200.0],["1996-11-07",12.6063,12.6063,12.3957,12.3957,4705600.0],["1996-11-08",12.4558,12.4558,12.2753,12.3957,4280000.0],["1996-11-11",12.3957,12.4859,12.3656,12.3957,2776400.0],["1996-11-12",12.3957,12.3957,12.2151,12.2452,4474800.0],["1996-11-13",12.2452,12.3957,12.2151,12.2452,3440000.0],["1996-11-14",12.2151,12.2753,12.1249,12.2452,4951800.0],["1996-11-15",12.3213,12.3817,12.2005,12.2609,4927200.0],["1996-11-18",12.2609,12.3213,12.2005,12.2307,3099000.0],["1996-11-19",12.3515,12.4723,12.2911,12.4723,3201000.0],["1996-11-20",12.4421,12.5327,12.3515,12.4119,4682800.0],["1996-11-21",12.5629,12.6535,12.4723,12.5931,4152800.0],["1996-11-22",12.5931,12.7441,12.5025,12.6233,3259400.0],["1996-11-25",12.5629,12.9857,12.5629,12.9857,4679000.0],["1996-11-26",12.9253,13.0461,12.8951,12.9555,4740400.0],["1996-11-27",13.0159,13.0159,12.9253,12.9253,2525000.0],["1996-11-29",12.8951,12.9555,12.8347,12.8649,1181800.0],["1996-12-02",12.8347,12.8347,12.7441,12.7743,2584800.0],["1996-12-03",12.7743,12.9857,12.4421,12.5025,3329400.0],["1996-12-04",12.4421,12.6233,12.4119,12.5629,4585800.0],["1996-12-05",12.6233,12.6837,12.4421,12.4723,3542800.0],["1996-12-06",12.1099,12.6535,12.0797,12.5025,4534200.0],["1996-12-09",12.5629,12.6535,12.3817,12.6535,2454200.0],["1996-12-10",12.5931,12.8045,12.5629,12.6837,2540000.0],["1996-12-11",12.4421,12.6233,12.3515,12.5025,3690400.0],["1996-12-12",12.5025,12.5025,12.1703,12.2005,3920800.0],["1996-12-13",12.0797,12.1703,11.9891,12.0193,6176200.0],["1996-12-16",12.0797,12.1703,11.7173,11.8079,5080600.0],["1996-12-17",11.6871,11.8683,11.5965,11.7475,7168400.0],["1996-12-18",11.8381,12.0797,11.8079,11.8683,5272400.0],["1996-12-19",12.0495,12.2911,11.9891,12.2307,3773600.0],["1996-12-20",12.6233,12.6233,11.9891,12.0495,10639400.0],["1996-12-23",12.1099,12.2307,12.0193,12.0495,3459600.0],["1996-12-24",12.0797,12.1099,12.0495,12.0797,1444800.0],["1996-12-26",12.0193,12.2609,12.0193,12.1099,2643200.0],["1996-12-27",12.1401,12.3213,12.1401,12.2005,1777400.0],["1996-12-30",12.2307,12.5025,12.2005,12.3515,2894200.0],["1996-12-31",12.3515,12.3968,12.0193,12.0193,2550800.0],["1997-01-02",12.0495,12.0797,11.7475,12.0193,4192000.0],["1997-01-03",12.1099,12.2307,12.0193,12.1401,2994200.0],["1997-01-06",12.2609,12.4119,12.2005,12.2307,4661600.0],["1997-01-07",12.2307,12.2609,12.0797,12.2609,3805200.0],["1997-01-08",12.3817,12.5025,12.2911,12.3515,4096200.0],["1997-01-09",12.4119,12.5327,12.3515,12.4421,3908800.0],["1997-01-10",12.2609,12.4421,12.2307,12.3515,5677600.0],["1997-01-13",12.3213,12.3213,12.1099,12.1401,5255600.0],["1997-01-14",12.2307,12.4723,12.2307,12.3817,4860000.0],["1997-01-15",12.4421,12.6837,12.4119,12.5931,6654200.0],["1997-01-16",12.7441,12.8347,12.4723,12.4723,5667600.0],["1997-01-17",12.4723,12.5931,12.3213,12.4119,9774000.0],["1997-01-20",12.4421,12.5025,12.2911,12.3213,5235000.0],["1997-01-21",12.2609,12.9555,12.2609,12.9253,9890600.0],["1997-01-22",13.2575,14.0125,13.1971,13.8615,13235000.0],["1997-01-23",13.9219,13.9823,13.5595,13.5595,6164000.0],["1997-01-24",13.5293,13.5897,13.1669,13.3179,6130400.0],["1997-01-27",13.3783,13.3783,13.1065,13.1971,3776200.0],["1997-01-28",13.3783,13.4689,13.0763,13.1367,5703600.0],["1997-01-29",13.1367,13.3481,13.1065,13.2877,3595000.0],["1997-01-30",13.4689,13.7709,13.4387,13.7407,5495600.0],["1997-01-31",13.8011,14.1333,13.7709,13.9521,5477800.0],["1997-02-03",14.0125,14.0125,13.7709,13.8313,3522600.0],["1997-02-04",13.8615,14.2239,13.8011,14.2239,3740200.0],["1997-02-05",14.2239,14.4051,13.6803,13.8615,4873600.0],["1997-02-06",13.9219,14.2239,13.8011,14.2239,4416400.0],["1997-02-07",14.3749,14.4655,14.2843,14.4353,5465600.0],["1997-02-10",14.4957,14.6467,14.3749,14.4051,5756400.0],["1997-02-11",14.4353,14.5259,14.4051,14.4957,3926200.0],["1997-02-12",14.4957,14.7071,14.4957,14.7071,6457800.0],["1997-02-13",14.8137,15.0258,14.8137,14.9652,6746800.0],["1997-02-14",14.9955,15.0258,14.8743,14.8743,5013800.0],["1997-02-18",14.9349,15.2075,14.7834,15.2075,4669200.0],["1997-02-19",15.1772,15.2075,14.9046,14.9349,3642400.0],["1997-02-20",14.6925,14.7531,14.4805,14.6017,5090800.0],["1997-02-21",14.5714,14.6622,14.5108,14.6017,5542600.0],["1997-02-24",14.5714,14.844,14.5411,14.7228,4015200.0],["1997-02-25",14.7228,14.7531,14.3896,14.5411,5305000.0],["1997-02-26",14.5713,14.5713,14.0564,14.2381,6517800.0],["1997-02-27",14.2381,14.2381,13.9655,13.9655,4441600.0],["1997-02-28",13.8746,14.1472,13.7231,13.9352,4997200.0],["1997-03-03",13.814,14.1775,13.7534,14.1472,3558000.0],["1997-03-04",14.1472,14.1472,13.8746,13.9049,4261600.0],["1997-03-05",13.9958,14.3896,13.9958,14.3896,5379200.0],["1997-03-06",14.4199,14.4199,14.2078,14.329,4513800.0],["1997-03-07",14.3593,14.7834,14.3593,14.6925,5577600.0],["1997-03-10",14.7834,14.8743,14.7531,14.844,3289800.0],["1997-03-11",14.844,14.8743,14.7228,14.7531,3427200.0],["1997-03-12",14.844,14.844,14.2684,14.4502,4302600.0],["1997-03-13",14.6622,14.7834,14.0261,14.2381,8867200.0],["1997-03-14",14.3593,14.3896,13.9352,14.0261,6664600.0],["1997-03-17",13.7534,14.1169,13.6928,14.0261,7228200.0],["1997-03-18",14.0866,14.329,13.9049,13.9655,4520800.0],["1997-03-19",14.0564,14.2987,13.4808,13.9049,8256400.0],["1997-03-20",13.9958,14.0564,13.602,13.8443,4417600.0],["1997-03-21",13.9655,13.9958,13.6322,13.7231,6286800.0],["1997-03-24",13.814,14.0564,13.6928,14.0261,3515800.0],["1997-03-25",14.1169,14.2684,13.8746,13.9352,3796000.0],["1997-03-26",13.8443,14.1169,13.7231,13.8443,4532400.0],["1997-03-27",13.9352,13.9655,13.1475,13.3596,5258600.0],["1997-03-31",13.3293,13.4202,12.784,12.8143,8000400.0],["1997-04-01",12.8143,13.3596,12.7537,13.299,6988600.0],["1997-04-02",13.1172,13.4505,12.9961,13.1778,4782600.0],["1997-04-03",13.1778,13.3293,12.8143,13.0869,5006600.0],["1997-04-04",12.7234,13.3293,12.7234,13.2384,6054200.0],["1997-04-07",13.4202,13.4505,13.1778,13.2081,4778200.0],["1997-04-08",13.2081,13.2687,12.9961,13.2081,4080200.0],["1997-04-09",13.299,13.3596,12.9355,12.9961,4495800.0],["1997-04-10",12.8446,13.299,12.8446,13.1778,4076000.0],["1997-04-11",13.0264,13.0567,12.6628,12.6628,4293600.0],["1997-04-14",12.6628,12.8446,12.3902,12.8446,4993800.0],["1997-04-15",13.1475,13.3596,13.0567,13.3293,4919400.0],["1997-04-16",13.2384,13.5414,13.1172,13.5414,5505800.0],["1997-04-17",13.6625,13.6928,13.3596,13.3899,3782600.0],["1997-04-18",13.4505,13.6322,13.4202,13.5111,4817000.0],["1997-04-21",13.5414,13.9049,13.4202,13.8746,5144400.0],["1997-04-22",13.9049,14.3593,13.8746,14.2987,8217000.0],["1997-04-23",14.2987,14.2987,13.9958,14.0564,4218800.0],["1997-04-24",14.2078,14.2684,14.0867,14.0867,3352400.0],["1997-04-25",14.0261,14.2078,13.9352,14.0867,2530200.0],["1997-04-28",14.0564,14.4502,14.0564,14.4199,3853000.0],["1997-04-29",14.5411,14.6017,14.329,14.5411,5456400.0],["1997-04-30",14.5411,14.9046,14.5411,14.8137,4504600.0],["1997-05-01",14.6925,14.7228,14.2684,14.4502,3524800.0],["1997-05-02",14.5411,14.9955,14.5108,14.8743,3468000.0],["1997-05-05",14.9955,15.1469,14.844,15.1166,4181600.0],["1997-05-06",14.9652,15.0864,14.7531,14.9046,5385600.0],["1997-05-07",14.8137,14.844,14.6016,14.6319,4477600.0],["1997-05-08",14.5108,14.9046,14.4502,14.5411,4500400.0],["1997-05-09",14.7228,14.844,14.4805,14.8137,2954000.0],["1997-05-12",14.9349,15.0258,14.8137,15.0258,3779000.0],["1997-05-13",15.0258,15.1166,14.9349,15.0864,5303000.0],["1997-05-14",15.0864,15.1772,14.8137,14.844,4046200.0],["1997-05-15",14.8137,14.9652,14.7228,14.9652,4942600.0],["1997-05-16",14.8971,15.0187,14.6235,14.6539,5090000.0],["1997-05-19",14.7147,14.9579,14.6539,14.8971,2315600.0],["1997-05-20",14.593,14.8059,14.5626,14.8059,4356600.0],["1997-05-21",14.7147,14.7451,14.3194,14.441,8066000.0],["1997-05-22",14.5322,14.5626,14.3498,14.4714,4031200.0],["1997-05-23",14.593,14.6843,14.441,14.5626,3223600.0],["1997-05-27",14.5018,14.6843,14.3802,14.5626,3800000.0],["1997-05-28",14.5931,14.5931,14.3194,14.441,3632000.0],["1997-05-29",14.441,14.5627,14.1674,14.3194,4113600.0],["1997-05-30",14.289,14.6235,14.2282,14.5931,4558800.0],["1997-06-02",14.6539,14.6843,14.289,14.441,4104800.0],["1997-06-03",14.4106,14.593,14.4106,14.5322,3096800.0],["1997-06-04",14.4714,14.5323,14.4106,14.441,2319600.0],["1997-06-05",14.5018,14.6235,14.4106,14.4106,3969800.0],["1997-06-06",14.5018,14.7451,14.5018,14.6235,4757000.0],["1997-06-09",14.6235,15.0187,14.6235,14.9883,4966000.0],["1997-06-10",15.1099,15.1099,14.9883,15.0491,4160800.0],["1997-06-11",15.0795,15.6571,15.0795,15.5355,8397800.0],["1997-06-12",15.6267,15.9307,15.5355,15.9307,5964000.0],["1997-06-13",15.9308,16.174,15.9308,16.1436,5525800.0],["1997-06-16",16.1436,16.174,16.022,16.1132,4070200.0],["1997-06-17",15.9916,16.022,15.7179,15.8091,5508800.0],["1997-06-18",15.7787,15.9307,15.5659,15.6267,4106600.0],["1997-06-19",15.7483,16.0219,15.6875,15.9915,4629800.0],["1997-06-20",15.9611,16.1132,15.9307,16.022,7222200.0],["1997-06-23",15.9612,16.022,15.5355,15.5659,3036200.0],["1997-06-24",15.7027,16.1436,15.5355,16.1436,6229800.0],["1997-06-25",16.0828,16.174,15.5659,15.8547,5539000.0],["1997-06-26",15.8547,15.9307,15.2315,15.5355,6334600.0],["1997-06-27",15.6571,15.9003,15.4443,15.6571,3657000.0],["1997-06-30",15.7787,15.7787,15.3835,15.6571,5272000.0],["1997-07-01",15.6571,15.7331,15.3379,15.3531,4361000.0],["1997-07-02",15.4139,15.4595,15.2467,15.4291,5441600.0],["1997-07-03",15.6875,15.7331,15.5203,15.6115,3349000.0],["1997-07-07",15.7787,16.0219,15.6267,15.7483,4774600.0],["1997-07-08",15.8091,15.9611,15.7027,15.9307,3782400.0],["1997-07-09",15.9459,15.9612,15.2619,15.4899,5080600.0],["1997-07-10",15.4291,15.4443,14.8059,15.1707,9642200.0],["1997-07-11",15.1555,15.4291,15.0795,15.3379,4690400.0],["1997-07-14",15.4291,15.5507,15.2771,15.3075,3991800.0],["1997-07-15",15.6571,15.6571,14.9731,15.0187,7655800.0],["1997-07-16",15.0643,15.2619,15.0339,15.0795,6196600.0],["1997-07-17",15.2011,15.4139,15.1099,15.1707,5756600.0],["1997-07-18",15.2011,15.2163,14.6387,14.6387,7189800.0],["1997-07-21",14.6538,14.9731,14.593,14.7603,4596400.0],["1997-07-22",15.0339,15.3075,14.8667,15.3075,4798000.0],["1997-07-23",15.5507,15.5507,15.2315,15.2315,4941000.0],["1997-07-24",15.2923,15.2923,14.7755,15.0491,6275600.0],["1997-07-25",15.0795,15.1707,14.7451,14.9731,5556400.0],["1997-07-28",14.8363,14.9275,14.7147,14.7299,5537600.0],["1997-07-29",14.6691,14.8819,14.6235,14.8515,5373200.0],["1997-07-30",15.0339,15.0491,14.9275,14.9883,4292400.0],["1997-07-31",15.1403,15.2163,14.9275,15.1099,5294400.0],["1997-08-01",15.0795,15.1859,14.7603,14.8515,4628000.0],["1997-08-04",14.8819,14.9883,14.7451,14.8211,4034600.0],["1997-08-05",14.8667,15.0339,14.8667,14.9427,3413400.0],["1997-08-06",14.9731,15.2011,14.8971,15.1403,3748600.0],["1997-08-07",15.1251,15.1859,14.7147,14.7603,5709000.0],["1997-08-08",14.6082,14.6539,14.3042,14.4258,8754800.0],["1997-08-11",14.4714,14.4866,13.9698,14.1826,8812600.0],["1997-08-12",14.5018,14.517,13.9394,14.0002,6219600.0],["1997-08-13",14.289,14.289,13.7722,13.8786,10054400.0],["1997-08-14",13.985,14.365,13.9394,14.3498,9217600.0],["1997-08-15",14.1442,14.1594,13.6559,13.6864,7992000.0],["1997-08-18",13.9153,14.2052,13.6712,14.1747,7687600.0],["1997-08-19",14.4035,14.4798,14.2204,14.4341,6258600.0],["1997-08-20",14.5561,14.6171,14.3272,14.5409,5399800.0],["1997-08-21",14.6477,14.6629,14.3273,14.4341,4495400.0],["1997-08-22",14.1442,14.373,14.0374,14.3273,5376400.0],["1997-08-25",14.3273,14.5103,14.0374,14.0984,3843800.0],["1997-08-26",13.9305,14.1442,13.9305,13.9611,4302800.0],["1997-08-27",13.9305,14.2204,13.9153,14.1594,5399200.0],["1997-08-28",13.9458,14.0831,13.7627,13.9153,6613600.0],["1997-08-29",13.9458,13.9763,13.7322,13.839,4463800.0],["1997-09-02",13.8543,14.2815,13.8543,14.251,6678000.0],["1997-09-03",14.2662,14.3425,14.1136,14.1442,5101800.0],["1997-09-04",14.1594,14.4341,14.1594,14.3273,4028400.0],["1997-09-05",14.3883,14.5409,14.0526,14.1899,4904200.0],["1997-09-08",14.2815,14.3425,14.0373,14.0373,4027400.0],["1997-09-09",14.0068,14.1442,13.8695,14.0831,6465000.0],["1997-09-10",14.0831,14.0984,13.7017,13.7169,4962400.0],["1997-09-11",13.6406,13.9458,13.4575,13.8237,7304400.0],["1997-09-12",13.9611,14.0984,13.7322,14.0373,7144400.0],["1997-09-15",14.1136,14.2052,14.0831,14.1136,5232200.0],["1997-09-16",14.2967,14.373,14.2052,14.3425,5003800.0],["1997-09-17",14.3883,14.3883,14.0526,14.1136,5293400.0],["1997-09-18",14.2204,14.4951,14.0984,14.0984,5844000.0],["1997-09-19",13.9458,14.3425,13.9305,14.312,8213200.0],["1997-09-22",14.4646,14.785,14.3578,14.7087,5870600.0],["1997-09-23",14.6477,14.7087,14.4035,14.4646,5450800.0],["1997-09-24",14.4188,14.5409,14.2204,14.312,4913800.0],["1997-09-25",14.2204,14.2357,14.0068,14.0526,6897800.0],["1997-09-26",14.2967,14.2967,14.0068,14.0679,6176600.0],["1997-09-29",14.0373,14.2357,14.0221,14.1594,4831800.0],["1997-09-30",14.2357,14.2357,14.0373,14.0831,5560600.0],["1997-10-01",14.1899,14.2052,13.9611,14.1289,5220400.0],["1997-10-02",14.1594,14.2967,14.0679,14.2967,4362600.0],["1997-10-03",14.6782,14.7087,14.5104,14.5561,8844200.0],["1997-10-06",14.7392,14.7697,14.5866,14.6019,3950000.0],["1997-10-07",14.7545,15.0139,14.5714,15.0139,5335600.0],["1997-10-08",15.0596,15.1664,14.7392,14.8918,6110000.0],["1997-10-09",14.7697,14.8308,14.5866,14.7697,3679400.0],["1997-10-10",14.724,14.7392,14.5561,14.6629,2722800.0],["1997-10-13",14.785,14.8918,14.7697,14.8002,2149200.0],["1997-10-14",14.8613,14.9071,14.4493,14.7545,7120600.0],["1997-10-15",14.6629,14.6629,14.4493,14.4951,5728400.0],["1997-10-16",14.5104,14.6629,14.312,14.373,5738600.0],["1997-10-17",14.312,14.3883,13.9611,14.2357,4812000.0],["1997-10-20",14.251,14.4188,14.0679,14.4035,4741600.0],["1997-10-21",14.4341,14.7392,14.4188,14.6019,5233600.0],["1997-10-22",14.7087,14.7545,14.5103,14.6324,3898400.0],["1997-10-23",14.2815,14.5104,14.1442,14.2815,6123600.0],["1997-10-24",14.5103,14.5103,13.9611,14.2357,5835200.0],["1997-10-27",14.0526,14.0831,13.427,13.427,7043000.0],["1997-10-28",13.1829,14.1594,12.9388,13.6712,11948600.0],["1997-10-29",13.9763,14.1594,13.8085,13.9458,7258000.0],["1997-10-30",13.8237,14.0526,13.7932,13.7932,6313400.0],["1997-10-31",13.9916,14.1136,13.7017,14.0068,5072800.0],["1997-11-03",14.2662,14.4646,14.2052,14.4035,4459000.0],["1997-11-04",14.5103,14.724,14.4341,14.6782,5477800.0],["1997-11-05",14.6782,14.7392,14.6477,14.6934,4626600.0],["1997-11-06",14.6477,14.724,14.6172,14.6934,4270000.0],["1997-11-07",14.4341,14.6019,14.3578,14.6019,6026400.0],["1997-11-10",14.6477,14.7392,14.5561,14.5714,4524200.0],["1997-11-11",14.6782,14.9223,14.6629,14.785,3733200.0],["1997-11-12",14.6477,14.7087,14.2052,14.251,4750800.0],["1997-11-13",14.4035,14.6934,14.3272,14.6324,5564600.0],["1997-11-14",14.7629,15.3295,14.7323,15.2836,8696200.0],["1997-11-17",15.4367,15.7124,15.3908,15.5439,7098200.0],["1997-11-18",15.5439,15.7277,15.3601,15.4367,4949400.0],["1997-11-19",15.3295,15.6281,15.3142,15.4673,3873600.0],["1997-11-20",15.6205,15.8655,15.5899,15.743,5179200.0],["1997-11-21",15.8961,15.9268,15.6052,15.9115,5232400.0],["1997-11-24",15.8502,15.9268,15.6052,15.7124,4449600.0],["1997-11-25",15.6817,15.8961,15.6205,15.6817,4344000.0],["1997-11-26",15.6205,15.6664,15.3601,15.3601,4678000.0],["1997-11-28",15.5592,15.5899,15.4214,15.4214,1688400.0],["1997-12-01",15.5286,15.8808,15.4673,15.8502,4625600.0],["1997-12-02",15.7736,15.8808,15.6817,15.7736,4624000.0],["1997-12-03",15.7736,15.8655,15.6664,15.8043,4865600.0],["1997-12-04",15.9115,16.0493,15.6817,15.7736,6497800.0],["1997-12-05",15.6664,16.0186,15.6358,15.9727,4725200.0],["1997-12-08",15.9727,16.034,15.8502,15.9727,4693200.0],["1997-12-09",15.9421,16.2177,15.8961,15.9268,6041800.0],["1997-12-10",15.9421,16.2177,15.8655,16.1718,6046400.0],["1997-12-11",16.1258,16.1258,15.8961,15.9727,5457200.0],["1997-12-12",15.988,16.0187,15.6664,15.6817,3688200.0],["1997-12-15",15.6971,16.0493,15.6971,15.9268,3462600.0],["1997-12-16",15.988,16.0493,15.8808,16.0033,3184600.0],["1997-12-17",16.034,16.279,16.0034,16.2637,4597200.0],["1997-12-18",16.4168,16.4168,16.0799,16.3709,6020000.0],["1997-12-19",16.1871,16.3556,15.8961,16.233,7120000.0],["1997-12-22",16.2943,16.4321,16.0493,16.4015,4044200.0],["1997-12-23",16.4015,16.4934,16.1718,16.1871,3390200.0],["1997-12-24",16.2177,16.2331,15.9115,15.9421,2102000.0],["1997-12-26",16.034,16.0493,15.8808,15.8961,1239200.0],["1997-12-29",15.988,16.034,15.8961,16.0033,4094800.0],["1997-12-30",16.0493,16.233,15.988,16.233,2566000.0],["1997-12-31",16.1718,16.2637,16.0952,16.1412,2581200.0],["1998-01-02",15.9421,15.9727,15.8349,15.9421,4656400.0],["1998-01-05",16.0033,16.034,15.7889,15.9268,5308200.0],["1998-01-06",15.8349,15.8502,15.5286,15.6817,4971400.0],["1998-01-07",15.5592,15.8349,15.5592,15.8349,3768200.0],["1998-01-08",15.9115,16.1259,15.8196,16.0187,6087800.0],["1998-01-09",15.9268,16.1565,15.7277,15.8349,6919200.0],["1998-01-12",15.5745,16.2177,15.5592,16.1565,7726800.0],["1998-01-13",16.1718,16.3403,16.0952,16.2637,6294600.0],["1998-01-14",16.2331,16.3709,16.1565,16.2943,4987000.0],["1998-01-15",16.2024,16.2637,16.0493,16.0952,4463200.0],["1998-01-16",16.1871,16.7844,16.1718,16.6006,7342400.0],["1998-01-20",16.6465,17.0141,16.4321,16.9835,6008400.0],["1998-01-21",16.8303,16.8609,16.4321,16.6925,5605600.0],["1998-01-22",16.5393,16.6618,16.3402,16.4781,4411200.0],["1998-01-23",16.4628,16.5393,16.3249,16.3862,3495600.0],["1998-01-26",16.4015,16.6465,16.3556,16.4628,2894800.0],["1998-01-27",16.4475,16.7844,16.4321,16.524,4479400.0],["1998-01-28",16.6159,16.7078,16.3403,16.3862,4496000.0],["1998-01-29",16.3249,16.4781,16.2024,16.3862,4947800.0],["1998-01-30",16.4015,16.5546,16.2637,16.4015,3965400.0],["1998-02-02",16.7844,16.9528,16.7844,16.8609,4673800.0],["1998-02-03",16.8609,17.0294,16.7384,17.0294,4734800.0],["1998-02-04",16.9681,16.9681,16.7844,16.8456,4204600.0],["1998-02-05",16.9528,17.0141,16.7231,16.8762,3665400.0],["1998-02-06",16.9834,17.1213,16.9375,17.0906,3477400.0],["1998-02-09",17.106,17.106,16.769,16.8762,3942400.0],["1998-02-10",16.8916,17.1519,16.8916,17.0906,3603400.0],["1998-02-11",17.1213,17.1366,16.9528,16.9528,2963800.0],["1998-02-12",17.0069,17.1298,16.8379,17.0991,3539400.0],["1998-02-13",16.7304,17.0376,16.7304,16.9762,3318400.0],["1998-02-17",17.0837,17.1452,16.8994,17.0837,4246800.0],["1998-02-18",17.1452,17.3295,17.1298,17.3295,4723000.0],["1998-02-19",17.3295,17.3449,17.1759,17.3449,3663800.0],["1998-02-20",17.3449,17.3449,16.9301,17.222,4727800.0],["1998-02-23",17.3295,17.7443,17.2066,17.6982,5591000.0],["1998-02-24",17.6061,18.1284,17.4832,17.9748,7167800.0],["1998-02-25",18.0977,18.3588,18.0823,18.2513,5131000.0],["1998-02-26",18.4203,18.4971,18.1745,18.282,4805000.0],["1998-02-27",18.3128,18.5586,18.2974,18.5278,4615400.0],["1998-03-02",18.4818,18.5739,18.3128,18.3742,3179000.0],["1998-03-03",18.4049,18.4971,18.2359,18.3128,4340800.0],["1998-03-04",18.2052,18.2359,17.7751,18.0209,3822600.0],["1998-03-05",17.944,18.0055,17.6368,17.7597,4638800.0],["1998-03-06",17.7904,18.1899,17.7597,18.1591,4576000.0],["1998-03-09",18.1899,18.2974,18.0977,18.2359,3363800.0],["1998-03-10",18.3281,18.5125,18.3281,18.4357,3609800.0],["1998-03-11",18.4971,18.6815,18.4664,18.6661,3710600.0],["1998-03-12",18.6354,18.6815,18.5739,18.6815,2766600.0],["1998-03-13",18.6815,18.789,18.4049,18.4664,3297000.0],["1998-03-16",18.4971,18.5586,18.3128,18.4049,3786200.0],["1998-03-17",18.451,18.5125,18.3435,18.451,2907400.0],["1998-03-18",18.5893,18.5893,18.2974,18.3896,3528400.0],["1998-03-19",18.3281,18.3896,18.1745,18.3128,3008400.0],["1998-03-20",18.451,18.62,18.282,18.62,5433000.0],["1998-03-23",18.451,18.4664,18.2206,18.2359,4086000.0],["1998-03-24",18.282,18.3435,18.113,18.1591,3437800.0],["1998-03-25",18.1899,18.2206,17.4678,17.9901,5337800.0],["1998-03-26",17.9594,18.0516,17.8672,17.8672,3186000.0],["1998-03-27",18.1438,18.1438,17.4985,17.5753,4042800.0],["1998-03-30",17.6368,17.8519,17.5907,17.6214,3404200.0],["1998-03-31",17.9133,18.1284,17.8058,18.0516,3932000.0],["1998-04-01",18.0209,18.067,17.7751,18.0362,4665800.0],["1998-04-02",18.2974,18.7737,18.2667,18.7429,7043200.0],["1998-04-03",18.8044,19.0502,18.5739,18.9273,5501600.0],["1998-04-06",19.0502,19.0502,18.6047,18.7276,4143400.0],["1998-04-07",18.62,18.6354,18.3435,18.4971,3688800.0],["1998-04-08",18.5586,18.5739,18.0669,18.113,3447400.0],["1998-04-09",18.3128,18.4203,18.1591,18.2974,2344800.0],["1998-04-13",18.2667,18.2667,17.9133,18.1284,2845800.0],["1998-04-14",18.1284,18.1284,17.729,17.8365,4210400.0],["1998-04-15",17.7904,17.8058,17.3142,17.5907,6911200.0],["1998-04-16",17.391,17.4217,17.1605,17.2066,8525000.0],["1998-04-17",17.3142,17.8826,17.2681,17.8365,5999200.0],["1998-04-20",17.7751,17.7751,17.4217,17.5446,4665400.0],["1998-04-21",17.2373,17.7136,17.222,17.391,5935800.0],["1998-04-22",17.3602,17.5753,17.3295,17.5446,3849600.0],["1998-04-23",17.2681,17.6675,17.2373,17.4217,4364200.0],["1998-04-24",17.4063,17.4678,17.1913,17.3602,4159800.0],["1998-04-27",17.1759,17.3142,16.7918,17.053,5274400.0],["1998-04-28",17.1452,17.1759,16.7304,16.9608,4838200.0],["1998-04-29",17.1452,17.1913,16.8994,17.0069,3992200.0],["1998-04-30",17.1759,17.6982,17.1144,17.5753,5109600.0],["1998-05-01",17.8211,17.8211,17.2373,17.2527,4040200.0],["1998-05-04",17.3142,17.5753,17.3142,17.391,2923400.0],["1998-05-05",17.391,17.4371,17.2066,17.2988,2734600.0],["1998-05-06",17.4217,17.4217,17.0223,17.0376,3012800.0],["1998-05-07",17.0376,17.2527,16.9915,17.0991,3683000.0],["1998-05-08",17.1298,17.56,17.1298,17.4831,3497200.0],["1998-05-11",17.6368,17.7904,17.1605,17.2373,4118600.0],["1998-05-12",17.222,17.4985,17.1912,17.4217,2880600.0],["1998-05-13",17.56,17.8211,17.5139,17.8058,3316400.0],["1998-05-14",17.7443,17.8672,17.5753,17.7443,3451200.0],["1998-05-15",17.7289,17.806,17.3589,17.3589,3321000.0],["1998-05-18",17.5747,17.7289,17.2973,17.5131,2617200.0],["1998-05-19",17.5131,17.7289,17.2818,17.436,2868200.0],["1998-05-20",17.4977,17.5902,17.1893,17.5593,3975000.0],["1998-05-21",17.6518,17.7597,17.4052,17.4977,4132600.0],["1998-05-22",17.4977,17.621,17.2972,17.3897,2516800.0],["1998-05-26",17.5593,17.5747,17.1739,17.2356,3565800.0],["1998-05-27",17.0197,17.1739,16.8039,17.1277,5031600.0],["1998-05-28",17.1893,17.3897,17.1585,17.2664,4040000.0],["1998-05-29",17.4206,17.436,17.0352,17.0352,3420200.0],["1998-06-01",17.2356,17.4206,16.7731,17.0043,4206200.0],["1998-06-02",17.1277,17.2202,16.8347,16.881,4189400.0],["1998-06-03",16.9273,17.0352,16.6035,16.7114,3912400.0],["1998-06-04",16.7423,17.2972,16.5418,17.1123,4098200.0],["1998-06-05",17.251,17.6364,17.1123,17.6364,3963400.0],["1998-06-08",17.6364,17.6827,17.3435,17.4514,3892800.0],["1998-06-09",17.5285,17.8214,17.436,17.7752,4566200.0],["1998-06-10",17.806,18.2377,17.7906,17.9602,6280000.0],["1998-06-11",18.0681,18.1143,17.8368,17.9756,3661000.0],["1998-06-12",18.0064,18.0681,17.7135,18.0064,3910000.0],["1998-06-15",17.8368,18.0064,17.6056,17.6056,3300800.0],["1998-06-16",17.8522,18.0526,17.4052,18.0064,4123200.0],["1998-06-17",18.1297,18.3147,18.0527,18.3147,4907600.0],["1998-06-18",18.361,18.4997,18.2685,18.4689,3078600.0],["1998-06-19",18.546,18.6693,18.4535,18.6539,6771200.0],["1998-06-22",18.6077,18.6693,18.4381,18.4381,3760600.0],["1998-06-23",18.4535,18.8697,18.4535,18.8389,4946600.0],["1998-06-24",18.8543,19.2089,18.7156,19.1781,4457600.0],["1998-06-25",19.1626,19.1626,18.916,18.9776,3167600.0],["1998-06-26",18.9931,19.1472,18.8389,18.9776,2151800.0],["1998-06-29",19.0856,19.2089,18.8851,18.9931,2880600.0],["1998-06-30",18.5152,18.5922,18.176,18.2531,8104200.0],["1998-07-01",18.1914,18.1914,17.8831,18.0681,5355400.0],["1998-07-02",18.2531,18.3918,18.0989,18.176,3186000.0],["1998-07-06",17.7597,18.0064,17.6364,17.8522,5952600.0],["1998-07-07",17.806,18.4843,17.806,18.3918,5146200.0],["1998-07-08",18.3764,18.3918,17.8214,18.0218,6088000.0],["1998-07-09",18.0064,18.0681,17.7906,17.8677,4437000.0],["1998-07-10",17.8831,17.9447,17.5285,17.7289,5714200.0],["1998-07-13",17.7289,17.7443,17.4668,17.7135,4828600.0],["1998-07-14",17.8522,18.4072,17.8368,18.3147,6041400.0],["1998-07-15",19.101,19.101,18.7001,18.7156,6988200.0],["1998-07-16",18.7926,19.0856,18.6385,19.0856,5260600.0],["1998-07-17",19.0547,19.2089,18.916,19.1318,3972600.0],["1998-07-20",19.1781,19.3322,18.8235,19.0239,4044200.0],["1998-07-21",18.9622,19.0239,18.6693,18.8081,5315200.0],["1998-07-22",18.8081,19.3168,18.731,19.1472,5993200.0],["1998-07-23",18.9776,19.286,18.4381,18.4997,3926200.0],["1998-07-24",18.5614,18.9314,18.3301,18.8851,4402400.0],["1998-07-27",18.7001,19.101,18.6539,18.9931,4189800.0],["1998-07-28",19.1318,19.3014,18.7156,19.0393,6642800.0],["1998-07-29",19.1472,19.4555,19.0856,19.3476,4745800.0],["1998-07-30",19.4247,19.5789,19.3168,19.5789,4183000.0],["1998-07-31",19.5789,19.5789,18.8697,19.0547,3167000.0],["1998-08-03",19.0393,19.0856,18.6539,18.6539,3215200.0],["1998-08-04",18.8081,18.916,18.0835,18.1297,4330000.0],["1998-08-05",18.1452,18.546,17.9447,18.4843,4626000.0],["1998-08-06",18.3301,18.731,18.2685,18.6231,3075600.0],["1998-08-07",18.4381,18.8081,18.2839,18.731,3349400.0],["1998-08-10",18.5614,18.7618,18.2993,18.3456,3059600.0],["1998-08-11",17.8368,18.3302,17.7906,18.2531,4185000.0],["1998-08-12",18.3301,18.7464,18.0064,18.5151,4364200.0],["1998-08-13",18.5151,18.9006,18.5151,18.6847,3069000.0],["1998-08-14",18.7775,18.9167,18.4836,18.561,3447800.0],["1998-08-17",18.4682,18.9322,18.4063,18.9167,4211200.0],["1998-08-18",18.9322,18.9631,18.6693,18.8549,3324200.0],["1998-08-19",18.9167,18.9477,18.6847,18.793,3074200.0],["1998-08-20",18.329,18.8085,18.329,18.6847,4438200.0],["1998-08-21",18.4991,18.8858,17.9423,18.8394,4772000.0],["1998-08-24",19.0559,19.0714,18.7311,18.9477,3543000.0],["1998-08-25",19.1333,19.257,18.5765,18.8085,4218000.0],["1998-08-26",18.561,19.1642,18.561,19.025,5031000.0],["1998-08-27",18.7621,18.9322,18.2207,18.298,5208600.0],["1998-08-28",18.1898,18.6538,17.9423,18.3599,5159600.0],["1998-08-31",18.3754,18.4682,17.0452,17.0761,8198000.0],["1998-09-01",17.107,18.066,16.8596,17.9114,7898600.0],["1998-09-02",18.066,18.3599,17.9114,17.9887,5577800.0],["1998-09-03",17.7257,18.7311,17.6329,18.53,7400600.0],["1998-09-04",18.7311,18.8549,18.5146,18.8394,6780800.0],["1998-09-08",19.1797,19.5973,18.8858,19.5354,7072000.0],["1998-09-09",19.1797,19.4736,18.8394,18.9631,5821000.0],["1998-09-10",18.5765,18.9477,18.3754,18.7157,4961800.0],["1998-09-11",18.6074,19.0559,18.53,18.9013,4563600.0],["1998-09-14",19.1797,19.7365,19.1797,19.5509,5672400.0],["1998-09-15",19.4272,19.5509,19.257,19.3189,3914600.0],["1998-09-16",19.257,19.2725,18.6847,19.025,4852200.0],["1998-09-17",18.5919,19.0095,18.561,18.8703,4254400.0],["1998-09-18",19.0095,19.025,18.6693,18.9941,5869600.0],["1998-09-21",18.5765,19.6592,18.4991,19.6282,5379200.0],["1998-09-22",19.5664,19.5973,19.1333,19.3653,4522600.0],["1998-09-23",19.4736,19.6592,19.3498,19.6592,6593800.0],["1998-09-24",19.5509,19.6592,19.3034,19.489,4337200.0],["1998-09-25",19.1797,19.5509,19.1488,19.257,4117400.0],["1998-09-28",19.4736,19.8912,19.4426,19.7984,5767400.0],["1998-09-29",19.7674,19.8757,19.3808,19.6282,5917800.0],["1998-09-30",19.5045,19.9995,19.3653,19.3653,4955400.0],["1998-10-01",19.0869,19.2106,18.5765,18.9013,6113600.0],["1998-10-02",18.561,19.4117,18.1124,19.0869,7087200.0],["1998-10-05",19.0559,19.8912,18.7002,19.6592,7817400.0],["1998-10-06",19.7984,19.8448,19.2261,19.6901,6776000.0],["1998-10-07",19.6901,19.7365,18.8703,19.1333,7452800.0],["1998-10-08",18.793,18.9167,17.9732,18.7621,8938200.0],["1998-10-09",18.793,18.8085,18.2362,18.8085,5371400.0],["1998-10-12",19.1178,19.2106,18.9167,18.9167,4333200.0],["1998-10-13",18.8858,19.3498,18.8085,19.2416,5038800.0],["1998-10-14",19.0869,19.984,19.0405,19.7674,6885200.0],["1998-10-15",19.6282,20.479,19.5973,20.448,7133200.0],["1998-10-16",20.448,20.5718,19.9685,20.5718,7349600.0],["1998-10-19",20.4171,20.8502,20.4016,20.4944,5315200.0],["1998-10-20",20.7419,20.7419,19.9221,20.1077,6088800.0],["1998-10-21",20.0459,20.2315,19.7211,19.9995,5128400.0],["1998-10-22",19.984,20.6182,19.8293,20.5718,3903400.0],["1998-10-23",20.479,20.9584,20.4325,20.7264,4647800.0],["1998-10-26",20.6955,20.711,20.2933,20.2933,3772800.0],["1998-10-27",20.5099,20.5099,19.984,20.1851,4346400.0],["1998-10-28",20.2779,20.5099,19.984,19.9995,3260000.0],["1998-10-29",19.9995,20.4016,19.9221,20.3862,2936400.0],["1998-10-30",20.5254,20.5254,20.1232,20.1696,4187800.0],["1998-11-02",20.1541,20.479,19.984,20.1851,3391600.0],["1998-11-03",20.3397,20.5718,20.0613,20.3397,3406800.0],["1998-11-04",20.5563,20.7574,19.9531,20.2624,4135600.0],["1998-11-05",20.1077,20.3552,19.984,20.216,3996200.0],["1998-11-06",20.0613,20.3552,19.9995,20.2779,3620400.0],["1998-11-09",20.4171,20.5718,20.2315,20.3397,3835600.0],["1998-11-10",20.479,20.8502,20.4326,20.6182,3944800.0],["1998-11-11",20.6182,20.6646,20.3707,20.5872,2549200.0],["1998-11-12",20.5408,21.0049,20.5408,20.8966,3360000.0],["1998-11-13",21.0517,21.0982,20.819,21.0052,2829200.0],["1998-11-16",21.0672,21.2069,20.819,21.1603,3355200.0],["1998-11-17",21.2068,21.393,20.9431,21.0672,3758600.0],["1998-11-18",20.9431,21.331,20.788,21.331,3421000.0],["1998-11-19",21.4085,21.6567,21.362,21.5016,3427200.0],["1998-11-20",21.7188,22.0911,21.6877,22.0911,3849400.0],["1998-11-23",22.1221,22.2773,21.6878,21.8429,5707400.0],["1998-11-24",21.3775,21.5792,21.1448,21.1603,6009200.0],["1998-11-25",20.85,20.8656,20.2916,20.5553,10837400.0],["1998-11-27",20.4932,20.5243,20.1674,20.4157,3657800.0],["1998-11-30",20.5863,20.7104,20.1674,20.1674,6394800.0],["1998-12-01",20.1209,20.2295,19.9192,20.1054,5721200.0],["1998-12-02",19.9037,20.0433,19.8106,19.9813,5659600.0],["1998-12-03",19.9813,20.1364,19.7331,19.7486,5081200.0],["1998-12-04",20.2915,20.5242,19.9968,20.2915,9945400.0],["1998-12-07",20.3536,20.4157,20.245,20.2605,5757200.0],["1998-12-08",20.0433,20.0589,19.5159,19.7486,10314200.0],["1998-12-09",19.8417,19.9037,19.64,19.8262,6129400.0],["1998-12-10",19.7951,19.7951,19.5779,19.671,4675000.0],["1998-12-11",19.6245,19.8106,19.5159,19.8106,4713200.0],["1998-12-14",19.7951,19.8882,19.5469,19.5779,3943800.0],["1998-12-15",19.671,20.1519,19.3918,20.0433,4299800.0],["1998-12-16",20.2915,20.3071,19.8261,19.8882,4882400.0],["1998-12-17",19.9813,20.1985,19.8417,19.8572,3341200.0],["1998-12-18",19.9347,19.9503,19.5934,19.7331,7643400.0],["1998-12-21",18.9264,19.1591,18.9109,19.0815,18981800.0],["1998-12-22",19.1746,19.3452,19.066,19.1125,7411200.0],["1998-12-23",19.3608,19.5624,19.3297,19.5624,4709400.0],["1998-12-24",19.609,19.7951,19.5779,19.7021,1591600.0],["1998-12-28",19.8261,20.0589,19.7951,19.9968,3748800.0],["1998-12-29",20.0433,20.8655,20.0278,20.788,5367600.0],["1998-12-30",20.757,20.9431,20.6639,20.85,4288400.0],["1998-12-31",20.8966,20.9121,20.6639,20.819,3019400.0],["1999-01-04",20.5863,20.819,20.3536,20.5242,6097600.0],["1999-01-05",20.5087,20.788,20.2295,20.6018,5740800.0],["1999-01-06",20.6018,20.9741,20.4622,20.85,6238600.0],["1999-01-07",20.6949,20.7104,20.4001,20.6484,4961800.0],["1999-01-08",20.6018,20.6639,20.1054,20.6639,4780400.0],["1999-01-11",20.3691,20.4157,19.7951,19.9037,4954800.0],["1999-01-12",19.8727,20.0589,19.6555,19.8106,5460000.0],["1999-01-13",19.1125,19.671,19.1125,19.1125,8938000.0],["1999-01-14",19.8106,19.8106,19.1281,19.3763,5577000.0],["1999-01-15",19.609,19.8882,19.5779,19.8572,5222800.0],["1999-01-19",19.8727,19.9658,19.7641,19.9658,4471600.0],["1999-01-20",19.9658,20.3226,19.8106,20.1054,4530200.0],["1999-01-21",20.0899,20.1674,19.7796,19.8572,3266000.0],["1999-01-22",19.7331,19.8261,19.3607,19.4849,6520000.0],["1999-01-25",19.4849,19.5469,19.2987,19.5469,4546600.0],["1999-01-26",19.6245,20.6484,19.609,20.4777,8066800.0],["1999-01-27",20.8345,21.0207,20.6018,20.757,7807800.0],["1999-01-28",20.819,21.0828,20.5708,21.0362,5858200.0],["1999-01-29",21.0052,21.424,20.8656,21.1293,6562400.0],["1999-02-01",21.0672,21.0827,20.6949,20.7725,3622000.0],["1999-02-02",20.6639,20.6794,20.2605,20.5863,4474000.0],["1999-02-03",20.5553,21.0983,20.5243,20.9431,6336200.0],["1999-02-04",20.9276,20.9276,20.5087,20.819,4926000.0],["1999-02-05",20.9741,21.0983,20.6794,20.85,3850800.0],["1999-02-08",20.7259,21.0517,20.6018,20.85,3837800.0],["1999-02-09",20.6794,20.7259,20.4312,20.5242,3263800.0],["1999-02-10",20.5243,20.8345,20.4932,20.8035,3547000.0],["1999-02-11",20.7879,21.2703,20.7101,21.068,4859200.0],["1999-02-12",21.068,21.2081,20.8346,21.068,4523800.0],["1999-02-16",21.3481,21.5659,21.2236,21.5659,6543000.0],["1999-02-17",21.5037,21.5504,21.2547,21.3481,6250800.0],["1999-02-18",21.317,21.597,21.2858,21.4881,4897000.0],["1999-02-19",21.5192,21.6282,21.3481,21.5659,3712600.0],["1999-02-22",21.6282,21.9394,21.5659,21.8927,4998800.0],["1999-02-23",21.8304,21.8771,21.5659,21.7526,3257600.0],["1999-02-24",21.6593,21.8304,21.3481,21.3481,3602600.0],["1999-02-25",21.0991,21.1614,20.7568,21.0213,5067200.0],["1999-02-26",21.068,21.3792,20.7879,21.2547,3607200.0],["1999-03-01",21.0991,21.2858,20.9902,21.2703,3176200.0],["1999-03-02",21.2392,21.317,21.0525,21.1769,3266600.0],["1999-03-03",21.1147,21.2236,20.8346,21.0836,3516200.0],["1999-03-04",21.0991,21.6593,21.0369,21.6437,3983200.0],["1999-03-05",21.6593,22.1883,21.6593,22.1572,6123400.0],["1999-03-08",22.1572,22.2039,21.7682,22.1728,4713600.0],["1999-03-09",21.986,22.375,21.8149,21.8149,4384800.0],["1999-03-10",21.8927,21.8927,21.5037,21.7838,3377600.0],["1999-03-11",21.846,22.1883,21.8149,22.1105,3693400.0],["1999-03-12",22.1261,22.2039,21.9082,22.0483,3403200.0],["1999-03-15",22.375,22.6862,22.2972,22.6396,6704200.0],["1999-03-16",22.5773,22.7018,22.4528,22.4684,3318400.0],["1999-03-17",22.4217,22.4684,22.2506,22.3906,3925200.0],["1999-03-18",22.2506,22.4684,22.2039,22.3595,3187400.0],["1999-03-19",22.5151,22.8263,22.4217,22.6707,7219800.0],["1999-03-22",22.5618,22.9663,22.5306,22.8107,3780200.0],["1999-03-23",22.9196,23.0441,22.4062,22.4684,6090800.0],["1999-03-24",22.484,22.6084,22.3128,22.5773,4751600.0],["1999-03-25",22.5773,23.0752,22.5618,22.9041,4470200.0],["1999-03-26",22.7329,22.7796,22.5929,22.7329,3227200.0],["1999-03-29",22.7796,23.3864,22.7796,23.3864,4317200.0],["1999-03-30",23.153,23.2153,23.0908,23.1686,3610600.0],["1999-03-31",23.2153,23.402,23.1841,23.2775,4262400.0],["1999-04-01",23.2153,23.4798,23.0908,23.4331,4014200.0],["1999-04-05",23.4798,23.6354,23.4175,23.6198,3340200.0],["1999-04-06",23.5887,23.651,23.3398,23.4642,3424000.0],["1999-04-07",23.4642,23.7132,23.3709,23.6198,3280800.0],["1999-04-08",23.4798,24.2111,23.4798,24.2111,4372200.0],["1999-04-09",24.1177,24.3978,23.9583,24.3978,3512200.0],["1999-04-12",24.2111,24.8179,24.1956,24.8024,3935600.0],["1999-04-13",24.6001,24.6468,24.4134,24.5534,4189000.0],["1999-04-14",24.5223,24.5379,23.4798,23.5732,3945800.0],["1999-04-15",23.5731,23.6198,22.9041,22.9508,6050200.0],["1999-04-16",23.153,23.3709,22.9041,23.1842,5473000.0],["1999-04-19",23.2153,23.3397,22.1261,22.4684,6346200.0],["1999-04-20",22.5151,23.9933,22.4995,23.9621,8386400.0],["1999-04-21",23.9621,25.0824,23.9466,25.0824,7812200.0],["1999-04-22",25.0825,25.5181,24.7401,25.5181,5347800.0],["1999-04-23",25.3936,25.5181,25.2069,25.3314,3874600.0],["1999-04-26",25.2847,25.3781,24.7557,24.9424,4711200.0],["1999-04-27",25.1914,25.6426,24.958,25.3781,4921600.0],["1999-04-28",25.3158,25.4559,24.6468,24.7713,6215400.0],["1999-04-29",24.6935,24.8802,24.4445,24.569,5975200.0],["1999-04-30",24.569,24.5845,24.0711,24.2733,5343000.0],["1999-05-03",24.2578,24.3978,23.9777,24.3356,9691000.0],["1999-05-04",24.2267,24.2422,23.5887,23.6509,6362800.0],["1999-05-05",23.6821,23.7599,23.1064,23.402,6542200.0],["1999-05-06",23.402,24.3045,23.3086,24.3045,6098600.0],["1999-05-07",24.2889,24.3045,23.7754,23.931,2926600.0],["1999-05-10",23.8377,23.8688,23.153,23.2464,4675400.0],["1999-05-11",23.2619,23.2931,23.0441,23.1063,4507400.0],["1999-05-12",23.1375,23.6821,22.9041,23.5732,5168600.0],["1999-05-13",23.5731,23.8065,23.1064,23.7132,3789200.0],["1999-05-14",23.3773,23.5334,23.034,23.1901,2972600.0],["1999-05-17",23.0028,23.0809,22.7843,22.9092,3408600.0],["1999-05-18",22.9092,22.9092,22.5034,22.5659,4089000.0],["1999-05-19",22.8155,23.3149,22.8155,23.3149,4822400.0],["1999-05-20",23.5178,23.8143,23.4086,23.7207,4602200.0],["1999-05-21",23.7207,23.7207,22.9716,23.0964,3631200.0],["1999-05-24",23.112,23.2057,22.4722,22.5971,3387600.0],["1999-05-25",22.2225,22.6595,21.926,21.926,5133400.0],["1999-05-26",22.2537,22.7531,22.0665,22.4722,4695000.0],["1999-05-27",22.5815,22.7843,22.3786,22.5346,5604000.0],["1999-05-28",22.7219,23.4242,22.6907,23.1277,4989600.0],["1999-06-01",23.0808,23.3618,22.9248,23.1277,3854400.0],["1999-06-02",23.0184,23.2057,22.8311,22.8936,4449000.0],["1999-06-03",23.0808,23.393,23.034,23.393,4189800.0],["1999-06-04",23.5958,24.1732,23.2525,24.142,6623000.0],["1999-06-07",23.9704,24.1108,23.7831,23.9548,2575400.0],["1999-06-08",23.7207,23.8299,23.0965,23.1589,4147000.0],["1999-06-09",23.2681,23.2681,22.8936,22.9248,3644200.0],["1999-06-10",22.5971,22.7687,22.285,22.3474,5439600.0],["1999-06-11",22.4722,22.9716,22.4566,22.6907,4198600.0],["1999-06-14",22.8311,22.9248,22.6127,22.6283,3327600.0],["1999-06-15",22.6283,22.878,22.5034,22.6439,2301000.0],["1999-06-16",22.8624,23.0028,22.5971,22.6907,3443000.0],["1999-06-17",22.5034,23.0652,22.441,22.956,2632000.0],["1999-06-18",22.9248,23.0808,22.5971,22.6595,4965600.0],["1999-06-21",22.6595,22.6595,22.4254,22.4878,2355800.0],["1999-06-22",22.5659,22.8155,22.5034,22.6751,4191400.0],["1999-06-23",22.5034,22.6127,22.363,22.5971,2242400.0],["1999-06-24",22.5971,22.956,22.5815,22.8624,3469800.0],["1999-06-25",22.878,23.034,22.5815,22.6283,3521600.0],["1999-06-28",22.5815,22.8624,22.5815,22.6907,2660400.0],["1999-06-29",22.7063,23.471,22.6907,23.471,4103200.0],["1999-06-30",23.471,24.4698,23.1745,24.4698,5586400.0],["1999-07-01",24.3137,24.3449,23.9391,24.3293,3785800.0],["1999-07-02",24.3293,24.4229,24.2044,24.3293,1926400.0],["1999-07-06",24.0952,24.5478,23.9391,24.1888,3468200.0],["1999-07-07",24.2513,24.5634,24.1576,24.4385,2968600.0],["1999-07-08",24.1888,24.2669,23.8923,23.8923,3900200.0],["1999-07-09",23.9079,24.0796,23.7987,23.986,1967600.0],["1999-07-12",24.1732,24.3449,24.0952,24.3293,2433200.0],["1999-07-13",24.2357,24.4697,23.9704,24.1576,3125400.0],["1999-07-14",24.1576,24.1732,23.7987,24.0016,2537000.0],["1999-07-15",24.0172,24.3605,23.8455,24.1576,3953400.0],["1999-07-16",24.1732,24.3449,23.9235,24.3449,3736000.0],["1999-07-19",24.3449,24.4073,23.7051,23.9548,3358600.0],["1999-07-20",23.9704,24.1576,23.8143,24.0796,6824200.0],["1999-07-21",23.9391,24.3293,23.7207,24.3293,9392600.0],["1999-07-22",24.4229,24.8443,24.3605,24.5634,10694200.0],["1999-07-23",24.6258,24.6414,24.22,24.4229,3332000.0],["1999-07-26",24.3605,24.4073,24.1732,24.2825,3700800.0],["1999-07-27",24.4541,24.4541,24.0796,24.1576,3130800.0],["1999-07-28",23.9704,24.0328,23.8143,23.908,2989000.0],["1999-07-29",23.4398,23.5802,23.1277,23.2837,5102400.0],["1999-07-30",23.2993,23.3149,22.7375,22.7375,3481800.0],["1999-08-02",22.956,23.2057,22.8468,22.956,3559800.0],["1999-08-03",23.4398,23.7207,23.2369,23.5178,4045200.0],["1999-08-04",23.4554,23.471,22.9092,22.9716,4615400.0],["1999-08-05",22.9248,22.9404,22.6127,22.6751,3464600.0],["1999-08-06",22.5971,23.2057,22.5502,22.956,3549000.0],["1999-08-09",22.9872,23.3305,22.9872,23.2369,3652800.0],["1999-08-10",23.471,23.471,22.7687,23.034,4966600.0],["1999-08-11",23.034,23.2993,23.0028,23.0964,4165000.0],["1999-08-12",23.0808,23.7363,23.0652,23.6583,5449800.0],["1999-08-13",23.9475,24.3701,23.9006,24.3701,5807000.0],["1999-08-16",24.2762,24.4327,24.0727,24.4327,4790800.0],["1999-08-17",24.5423,24.6518,24.3544,24.6205,4234400.0],["1999-08-18",24.5579,24.6205,24.0884,24.0884,4398600.0],["1999-08-19",24.0414,24.0414,23.6971,23.9944,4544000.0],["1999-08-20",23.9945,24.824,23.9632,24.7771,5636600.0],["1999-08-23",24.9179,25.4032,24.9023,25.3718,7515600.0],["1999-08-24",25.3405,25.8883,25.2153,25.8414,6113000.0],["1999-08-25",25.7788,26.5144,25.7788,26.4831,5979000.0],["1999-08-26",26.3892,26.4049,25.9353,26.1544,4460600.0],["1999-08-27",25.9197,26.0136,25.5753,25.591,4623000.0],["1999-08-30",25.6066,25.7788,25.4031,25.6379,3741400.0],["1999-08-31",25.7162,26.1388,25.5597,25.6066,4575400.0],["1999-09-01",25.6066,25.6536,25.2779,25.4188,3700000.0],["1999-09-02",25.0118,25.1214,24.9336,25.0431,4965400.0],["1999-09-03",25.1683,25.6379,25.1683,25.3875,4560800.0],["1999-09-07",25.4344,25.7005,25.3875,25.497,4597200.0],["1999-09-08",25.2779,25.4657,25.0588,25.1684,3796400.0],["1999-09-09",25.0118,25.3718,24.9492,25.2466,4480200.0],["1999-09-10",25.3092,25.3718,24.9179,24.9179,3167600.0],["1999-09-13",24.7927,25.1057,24.7927,24.871,3101600.0],["1999-09-14",24.7457,24.824,24.464,24.5266,3596400.0],["1999-09-15",24.7771,24.8553,24.3232,24.3388,4480200.0],["1999-09-16",24.2919,24.3701,23.8536,23.9788,5082600.0],["1999-09-17",24.2136,24.2136,24.0414,24.0571,6188600.0],["1999-09-20",24.1979,24.3075,24.151,24.1666,3330200.0],["1999-09-21",24.0414,24.0571,23.5093,23.5406,5352600.0],["1999-09-22",23.6345,23.6345,23.3058,23.3527,6095800.0],["1999-09-23",23.4779,23.4779,22.8206,22.8206,6441000.0],["1999-09-24",22.8049,22.9145,22.5388,22.5388,6549600.0],["1999-09-27",22.8519,23.2119,22.8049,23.0397,5911400.0],["1999-09-28",23.0084,23.0866,22.5545,22.9145,5437200.0],["1999-09-29",23.0397,23.3527,22.9301,22.9614,4705400.0],["1999-09-30",23.0084,23.3527,22.9927,23.0084,6299800.0],["1999-10-01",23.071,23.5875,23.071,23.5406,6642200.0],["1999-10-04",23.6501,23.791,23.5562,23.6658,4204400.0],["1999-10-05",23.6814,23.7753,23.2588,23.5875,6028200.0],["1999-10-06",23.5719,24.0258,23.5562,23.7284,6927400.0],["1999-10-07",23.8066,23.8849,23.5875,23.6032,4727800.0],["1999-10-08",23.8692,24.7927,23.744,24.7301,8068400.0],["1999-10-11",24.6675,24.8866,24.5579,24.6362,4112000.0],["1999-10-12",24.5892,24.5892,24.151,24.2292,4614200.0],["1999-10-13",24.2449,24.4327,23.791,23.8692,5107800.0],["1999-10-14",23.8066,24.1353,23.5405,23.6971,4593600.0],["1999-10-15",23.6658,23.7127,23.2901,23.3684,4642800.0],["1999-10-18",23.4936,23.7597,23.2901,23.6658,4902600.0],["1999-10-19",24.4014,25.0431,24.3075,24.9805,8093600.0],["1999-10-20",25.0432,25.7475,24.9179,25.6692,9148200.0],["1999-10-21",25.6692,26.4518,25.4657,26.2483,9800800.0],["1999-10-22",26.2953,26.4205,26.0605,26.2327,5168800.0],["1999-10-25",26.0449,26.3892,25.7944,26.3579,4697600.0],["1999-10-26",26.264,26.5614,26.1701,26.3736,7080400.0],["1999-10-27",26.3423,26.3423,25.857,26.1231,4731600.0],["1999-10-28",26.3736,26.5457,26.0449,26.0449,7126800.0],["1999-10-29",26.2796,26.6553,26.1701,26.2327,6165600.0],["1999-11-01",26.3579,26.7179,26.2953,26.3109,5704200.0],["1999-11-02",26.3266,26.5614,25.6066,25.6692,7382600.0],["1999-11-03",26.0449,26.3266,25.9196,26.1075,4997600.0],["1999-11-04",26.2953,26.5457,26.2796,26.3736,6366200.0],["1999-11-05",26.5457,26.7179,26.3579,26.4205,6885200.0],["1999-11-08",26.4362,26.5144,26.0292,26.1544,4483600.0],["1999-11-09",26.3892,26.4049,25.8727,25.951,4212800.0],["1999-11-10",25.6692,25.9196,25.6066,25.7944,5378200.0],["1999-11-11",25.8257,26.0449,25.7631,25.9979,2776800.0],["1999-11-12",26.1153,26.1938,25.6916,26.0525,2993400.0],["1999-11-15",26.0525,26.0996,25.77,25.9897,3223000.0],["1999-11-16",26.1781,26.6489,26.131,26.6489,5880000.0],["1999-11-17",26.5861,26.8372,26.4606,26.5234,4914400.0],["1999-11-18",26.335,26.3664,26.0054,26.2095,3466400.0],["1999-11-19",26.2095,26.4135,26.0525,26.4135,3063000.0],["1999-11-22",26.3821,26.5547,26.2095,26.4449,3289000.0],["1999-11-23",26.335,26.3507,25.9897,26.131,4211200.0],["1999-11-24",26.0054,26.335,26.0054,26.3036,3602400.0],["1999-11-26",26.3664,26.3821,25.9113,25.9113,1342400.0],["1999-11-29",25.8642,26.4292,25.566,26.3821,4076800.0],["1999-11-30",26.1781,26.2879,26.0054,26.0525,3461000.0],["1999-12-01",25.927,25.974,25.3934,25.7386,4585200.0],["1999-12-02",25.409,25.4404,24.8597,25.1305,6534000.0],["1999-12-03",24.8597,24.9696,24.1378,24.4203,12721000.0],["1999-12-06",24.1064,24.593,23.9966,24.3105,6746000.0],["1999-12-07",24.3418,24.4046,23.3688,23.4473,10920000.0],["1999-12-08",23.306,23.4316,22.6626,22.9058,9942000.0],["1999-12-09",23.102,23.7612,23.0392,23.4159,8671800.0],["1999-12-10",23.8553,23.8867,23.4159,23.6984,5850000.0],["1999-12-13",23.7612,23.8082,23.1177,23.4002,5427400.0],["1999-12-14",23.1648,24.028,23.102,23.6513,5774400.0],["1999-12-15",23.6356,23.9024,23.4787,23.7729,6043400.0],["1999-12-16",24.028,24.0437,23.463,23.7612,6477000.0],["1999-12-17",23.871,23.9652,23.1962,23.8239,14592000.0],["1999-12-20",23.5885,23.6042,22.7096,23.0981,6371000.0],["1999-12-21",23.0078,23.0235,22.6312,22.8509,5811600.0],["1999-12-22",22.8195,23.2903,22.8038,22.9921,5782400.0],["1999-12-23",23.2589,24.075,23.102,23.9966,5807200.0],["1999-12-27",23.9652,24.5459,23.7926,24.5459,4162400.0],["1999-12-28",24.5459,24.5459,23.6984,23.9652,3413400.0],["1999-12-29",24.1535,24.1535,23.1648,23.2119,3116000.0],["1999-12-30",23.3531,23.7298,23.3531,23.4787,2447800.0],["1999-12-31",23.4787,23.6984,23.3845,23.4159,1371200.0],["2000-01-03",23.3845,23.5414,22.9921,23.1491,4642400.0],["2000-01-04",22.8823,22.9921,22.2859,22.3016,7822200.0],["2000-01-05",22.3016,22.8038,22.2074,22.537,8229600.0],["2000-01-06",22.6782,23.5885,22.6312,23.2432,5356400.0],["2000-01-07",23.6356,24.3418,23.51,24.232,9863800.0],["2000-01-10",24.2791,24.3418,23.6199,23.6199,4928600.0],["2000-01-11",23.3531,23.8396,23.3374,23.6984,6153000.0],["2000-01-12",23.5728,23.871,23.4002,23.4787,5163200.0],["2000-01-13",23.5885,24.1064,23.3688,23.4473,4659200.0],["2000-01-14",23.5885,23.6984,23.306,23.5257,5404800.0],["2000-01-18",23.102,23.3688,22.8666,22.9294,4870000.0],["2000-01-19",22.8509,23.1177,22.7567,23.0078,5507400.0],["2000-01-20",23.1648,23.1805,22.6155,23.0863,4823400.0],["2000-01-21",23.0392,23.0392,22.5056,22.5684,8538000.0],["2000-01-24",22.6312,22.6469,20.9833,21.0147,11304200.0],["2000-01-25",21.0617,21.8308,20.9833,21.407,12956800.0],["2000-01-26",21.6581,21.8151,20.8577,20.9676,9491400.0],["2000-01-27",21.0303,21.0774,20.2142,20.2142,12406600.0],["2000-01-28",20.3084,21.3913,20.3084,21.2187,12340000.0],["2000-01-31",21.3913,21.7837,20.7949,21.611,9055200.0],["2000-02-01",21.4541,21.4698,21.1873,21.2971,6079200.0],["2000-02-02",21.4698,21.6738,21.3285,21.4384,5791600.0],["2000-02-03",21.3442,21.3442,20.5595,20.9205,10237200.0],["2000-02-04",20.8734,20.999,20.5438,20.6223,6906000.0],["2000-02-07",20.4811,20.5909,20.3398,20.4497,5822000.0],["2000-02-08",20.7008,20.842,20.4026,20.6066,6125400.0],["2000-02-09",20.6066,20.6223,20.0102,20.0887,12422600.0],["2000-02-10",20.0416,20.1829,19.4609,19.5865,11344800.0],["2000-02-11",19.594,19.7673,19.1373,19.5153,10233200.0],["2000-02-14",19.3893,19.72,19.3263,19.5625,7373000.0],["2000-02-15",19.5783,20.2241,19.531,20.0823,9863400.0],["2000-02-16",20.2241,20.3186,19.8933,20.1138,9247200.0],["2000-02-17",20.3973,20.4446,19.846,19.9563,5774400.0],["2000-02-18",19.783,19.8933,19.3735,19.5153,8246200.0],["2000-02-22",19.657,19.9248,19.342,19.8145,7307400.0],["2000-02-23",19.6885,19.7358,19.1845,19.1845,8293200.0],["2000-02-24",18.901,18.964,18.145,18.586,18512800.0],["2000-02-25",18.2867,18.3025,17.7197,18.145,13221400.0],["2000-02-28",18.145,18.3812,17.6567,18.334,13537800.0],["2000-02-29",18.46,18.5072,17.9559,18.145,10183200.0],["2000-03-01",18.208,18.4915,17.9087,18.4915,9397200.0],["2000-03-02",18.397,18.8853,18.3025,18.5702,6793000.0],["2000-03-03",18.712,18.712,18.208,18.523,5794600.0],["2000-03-06",18.3812,18.3812,17.7039,17.7669,7631400.0],["2000-03-07",17.7669,17.7669,16.6644,17.2629,16526400.0],["2000-03-08",17.0581,18.082,16.9479,17.8929,12836800.0],["2000-03-09",17.8929,18.397,17.6252,18.3182,9665400.0],["2000-03-10",18.3182,18.586,17.6094,17.8614,8722200.0],["2000-03-13",17.5464,18.0347,17.4677,17.6409,5762600.0],["2000-03-14",18.0977,18.8065,18.082,18.334,10342200.0],["2000-03-15",18.208,19.7043,18.0977,19.3893,12020200.0],["2000-03-16",20.1296,20.2871,19.8933,20.1138,15359000.0],["2000-03-17",19.9878,20.1453,19.7043,20.0508,11004200.0],["2000-03-20",20.0823,20.1453,19.7988,19.9878,6755200.0],["2000-03-21",19.6885,20.4131,19.6885,20.2241,8027600.0],["2000-03-22",20.3816,20.7281,20.0823,20.7281,9983000.0],["2000-03-23",20.4761,20.6493,20.1453,20.1611,10390000.0],["2000-03-24",18.397,18.649,17.6882,18.208,38763600.0],["2000-03-27",17.8929,17.956,17.2944,17.5779,22607600.0],["2000-03-28",17.4992,18.145,17.4834,18.145,18375600.0],["2000-03-29",17.6567,18.1765,17.6567,17.9087,14696000.0],["2000-03-30",17.7827,18.0504,17.7197,17.8299,10338200.0],["2000-03-31",17.8929,17.9244,17.6567,17.7039,8013400.0],["2000-04-03",17.7984,18.334,17.6409,18.208,11106800.0],["2000-04-04",18.4442,19.342,18.4127,19.342,22024200.0],["2000-04-05",19.153,19.531,18.838,19.531,14044800.0],["2000-04-06",19.468,19.4838,18.7277,18.8695,8297000.0],["2000-04-07",19.216,19.2475,18.6017,18.6647,6315000.0],["2000-04-10",18.8537,19.279,18.8222,19.153,8393600.0],["2000-04-11",19.153,19.7516,19.0585,19.7201,8903800.0],["2000-04-12",19.5783,20.0036,19.1688,19.405,7528200.0],["2000-04-13",19.1688,19.3893,18.838,19.216,7071400.0],["2000-04-14",18.9325,19.0585,18.2867,18.4757,8469200.0],["2000-04-17",19.0585,19.657,19.027,19.531,11978200.0],["2000-04-18",20.1611,20.6651,19.9721,20.5391,14995000.0],["2000-04-19",20.5391,20.8226,20.3343,20.7281,7797600.0],["2000-04-20",20.6966,20.9013,20.4761,20.5706,5635400.0],["2000-04-24",20.5391,21.2794,20.5391,21.1376,7205600.0],["2000-04-25",21.0904,21.2794,20.8226,21.2479,5635600.0],["2000-04-26",21.1849,21.1849,20.6651,20.8541,5480000.0],["2000-04-27",20.7281,21.0116,20.6178,20.9171,4756600.0],["2000-04-28",20.8541,20.9171,20.6493,20.7911,5149400.0],["2000-05-01",20.7281,21.2794,20.6336,20.8384,5819600.0],["2000-05-02",20.6966,21.3109,20.6808,21.2164,5156800.0],["2000-05-03",21.2006,21.4054,20.9171,20.9801,5079000.0],["2000-05-04",20.9171,21.1849,20.7439,20.9329,3048800.0],["2000-05-05",20.9644,21.2321,20.8383,21.1691,4241200.0],["2000-05-08",21.4054,22.1142,21.2006,22.1142,9178800.0],["2000-05-09",22.0512,22.2874,21.8621,21.9252,8159000.0],["2000-05-10",21.9252,21.9252,21.4526,21.5471,8313000.0],["2000-05-11",21.7677,21.9094,21.6416,21.6889,4636200.0],["2000-05-12",21.7046,21.7204,21.3424,21.5471,4074200.0],["2000-05-15",21.4841,21.9252,21.4526,21.7362,4477200.0],["2000-05-16",21.7992,22.0354,21.7361,22.0039,5165400.0],["2000-05-17",21.9409,22.0984,21.5786,21.9409,3507200.0],["2000-05-18",21.8937,22.4292,21.8779,22.3032,6088800.0],["2000-05-19",22.4631,22.6687,21.9731,22.4473,7074000.0],["2000-05-22",22.6687,22.6845,21.5463,21.9731,6134800.0],["2000-05-23",22.226,22.3051,21.7834,22.0047,5611000.0],["2000-05-24",22.1786,22.7635,22.068,22.7477,8214400.0],["2000-05-25",22.5738,22.637,22.1786,22.5896,4528000.0],["2000-05-26",22.637,22.7161,22.226,22.2893,3095200.0],["2000-05-30",22.3051,22.4948,22.0363,22.4948,4214400.0],["2000-05-31",22.558,22.7477,22.3209,22.637,4391200.0],["2000-06-01",22.5738,22.637,22.068,22.1786,5231800.0],["2000-06-02",22.1312,22.1312,20.8665,21.2459,9351400.0],["2000-06-05",21.1195,21.5621,20.8824,21.2459,5316600.0],["2000-06-06",21.1195,21.4356,20.993,21.2776,3196600.0],["2000-06-07",21.5147,21.6095,21.1669,21.1669,4098200.0],["2000-06-08",21.1669,21.4831,20.9614,21.4673,3685400.0],["2000-06-09",21.4989,22.1312,21.4515,21.7834,4105200.0],["2000-06-12",21.9415,22.0996,21.4198,21.4435,3798200.0],["2000-06-13",21.6886,22.3841,21.6411,22.2577,5396600.0],["2000-06-14",22.6054,22.7319,22.4157,22.7003,5490200.0],["2000-06-15",22.7635,23.0164,22.6212,22.9216,7969600.0],["2000-06-16",22.7793,22.8742,22.6054,22.6528,7343400.0],["2000-06-19",22.7003,22.8426,22.5264,22.8109,3564800.0],["2000-06-20",22.8584,22.8742,22.2735,22.3999,4356400.0],["2000-06-21",22.4474,22.8742,22.4474,22.7319,5109200.0],["2000-06-22",22.7003,22.7003,22.3209,22.3999,3988600.0],["2000-06-23",22.4632,22.7477,22.4315,22.7003,3838000.0],["2000-06-26",23.3642,24.1546,23.2852,24.1546,15784200.0],["2000-06-27",24.1072,24.8344,24.0914,24.7711,14784000.0],["2000-06-28",24.534,24.866,24.4866,24.8067,8783200.0],["2000-06-29",24.7869,25.1347,24.613,24.9292,8607400.0],["2000-06-30",24.7869,25.7947,24.3917,25.767,16086600.0],["2000-07-03",25.6089,25.6089,25.277,25.5615,4770200.0],["2000-07-05",25.4983,25.6564,25.2612,25.5457,7304400.0],["2000-07-06",25.2928,25.3876,25.0873,25.2137,5789800.0],["2000-07-07",25.1663,25.5141,25.1189,25.2296,6498200.0],["2000-07-10",25.4825,25.5141,25.2453,25.3402,4346000.0],["2000-07-11",25.1347,25.4034,25.0398,25.3402,6781800.0],["2000-07-12",25.1031,25.1821,24.7869,24.8027,5671800.0],["2000-07-13",24.6605,24.6763,24.0282,24.0914,7650600.0],["2000-07-14",23.4591,23.4749,23.0323,23.2219,12577600.0],["2000-07-17",23.5223,24.2178,23.3958,23.8622,8803200.0],["2000-07-18",23.8859,24.1388,23.8701,24.0282,8284800.0],["2000-07-19",23.9965,24.202,23.4591,23.5697,5364600.0],["2000-07-20",23.5855,23.5855,23.1745,23.2378,5939200.0],["2000-07-21",23.2377,23.6329,23.0164,23.3326,7617800.0],["2000-07-24",23.3484,24.123,23.3484,23.8898,5676000.0],["2000-07-25",23.9175,23.9649,23.4591,23.6488,5873200.0],["2000-07-26",23.6488,23.6488,22.8267,22.8267,7351000.0],["2000-07-27",22.9532,23.5065,22.9216,23.2338,6578800.0],["2000-07-28",23.4907,23.6962,23.3168,23.6883,4837200.0],["2000-07-31",23.6962,23.7594,23.3958,23.5381,6331600.0],["2000-08-01",23.3958,24.0282,23.3642,23.9807,5039800.0],["2000-08-02",24.0123,24.455,23.8384,24.4075,4974200.0],["2000-08-03",24.3443,24.6289,24.3127,24.534,5710600.0],["2000-08-04",24.4392,24.455,24.1072,24.4233,4062600.0],["2000-08-07",24.6605,24.6605,24.2653,24.4984,3811200.0],["2000-08-08",24.4075,24.6605,24.202,24.451,4595000.0],["2000-08-09",24.4234,24.5814,23.6804,23.9807,7086200.0],["2000-08-10",24.2179,24.7553,24.0914,24.6368,5738400.0],["2000-08-11",24.6605,25.0082,24.5656,24.7474,4487600.0],["2000-08-14",24.7869,24.8818,24.4233,24.613,2855600.0],["2000-08-15",24.4708,24.6131,24.2337,24.3048,3292000.0],["2000-08-16",24.5024,24.8343,24.4708,24.7474,3220000.0],["2000-08-17",24.7869,24.8185,24.4233,24.534,4721000.0],["2000-08-18",24.6152,24.6786,24.187,24.4685,5476800.0],["2000-08-21",24.6152,24.8055,24.4883,24.6152,3666200.0],["2000-08-22",24.6628,24.8373,24.5676,24.8055,3218400.0],["2000-08-23",24.7897,24.8531,24.298,24.5994,3434200.0],["2000-08-24",24.298,24.5042,24.2346,24.4249,3302600.0],["2000-08-25",24.2663,24.409,24.0601,24.2187,3700000.0],["2000-08-28",23.9808,24.5042,23.9015,24.0442,5160800.0],["2000-08-29",23.8539,23.9015,23.5526,23.6002,3901400.0],["2000-08-30",23.3464,23.5526,23.156,23.156,4197600.0],["2000-08-31",23.6319,23.8222,23.2512,23.3345,4702400.0],["2000-09-01",23.4733,23.5843,23.3147,23.505,3040400.0],["2000-09-05",23.505,23.7112,23.1719,23.6636,5298200.0],["2000-09-06",23.8539,23.8539,23.616,23.6636,5614400.0],["2000-09-07",23.6794,23.8222,23.505,23.7112,2638400.0],["2000-09-08",23.6001,23.9808,23.6001,23.9729,3808400.0],["2000-09-11",24.0284,24.2187,24.0284,24.1116,4095000.0],["2000-09-12",24.3932,24.524,24.2028,24.52,3917400.0],["2000-09-13",24.52,24.8214,24.5042,24.7738,4894200.0],["2000-09-14",24.7579,24.7579,24.3139,24.3456,4159200.0],["2000-09-15",24.2187,24.3456,24.0918,24.1077,6264800.0],["2000-09-18",23.5367,23.7905,23.3147,23.3781,7642800.0],["2000-09-19",23.2988,23.4733,23.1402,23.2988,3938400.0],["2000-09-20",23.3147,23.5367,22.9181,23.1124,5457400.0],["2000-09-21",23.1085,23.9808,23.1085,23.9174,5849600.0],["2000-09-22",24.2346,24.5042,24.0085,24.3297,5515400.0],["2000-09-25",24.3139,24.4725,24.0601,24.3258,3978200.0],["2000-09-26",24.3139,24.4407,23.7429,23.9808,4552200.0],["2000-09-27",23.9649,24.2821,23.7112,24.1315,4307800.0],["2000-09-28",24.187,24.4725,23.5843,23.6953,6301200.0],["2000-09-29",23.6636,24.1553,23.5367,23.8381,5261600.0],["2000-10-02",23.9015,23.9174,23.4098,23.6477,4207200.0],["2000-10-03",23.616,23.8063,23.3305,23.4733,4397600.0],["2000-10-04",23.3464,23.7905,22.9182,22.9182,6850000.0],["2000-10-05",23.2195,23.7905,23.1243,23.616,6472200.0],["2000-10-06",23.5843,23.8856,23.1561,23.4257,4672800.0],["2000-10-09",23.4257,23.6002,23.1561,23.1719,2914000.0],["2000-10-10",23.4415,24.1077,23.2354,24.0125,6103600.0],["2000-10-11",24.1553,24.4249,23.9491,24.3614,7882200.0],["2000-10-12",24.3139,24.7421,24.0125,24.6152,9278600.0],["2000-10-13",24.6469,24.7421,24.2663,24.3139,9105600.0],["2000-10-16",24.3139,24.6945,24.2028,24.5994,5601600.0],["2000-10-17",24.3614,24.7262,24.2028,24.6311,9024200.0],["2000-10-18",24.2346,24.5518,23.8698,23.9174,7048800.0],["2000-10-19",23.4733,23.7429,23.0609,23.283,10959000.0],["2000-10-20",23.2195,23.5367,23.1085,23.3147,6252000.0],["2000-10-23",23.3464,23.6953,23.2354,23.2354,7210800.0],["2000-10-24",23.2512,23.4574,22.9975,23.2671,6149600.0],["2000-10-25",23.2671,24.0918,23.2354,23.8381,7639600.0],["2000-10-26",23.7905,24.076,23.616,23.6319,4969400.0],["2000-10-27",23.5843,23.8063,23.4098,23.5367,3907000.0],["2000-10-30",23.7587,23.9967,23.5526,23.9491,4388000.0],["2000-10-31",23.8222,23.8222,23.2195,23.3781,6975600.0],["2000-11-01",23.3464,23.394,22.6485,23.0926,9446400.0],["2000-11-02",23.2195,23.2354,22.6327,22.8071,9387600.0],["2000-11-03",22.9023,23.394,22.6644,23.2671,5832600.0],["2000-11-06",23.3622,23.5843,23.2195,23.3622,5822600.0],["2000-11-07",23.3464,23.5684,23.0292,23.3781,4922600.0],["2000-11-08",23.5843,24.0442,23.5843,23.7112,6136200.0],["2000-11-09",23.7112,23.9332,23.0926,23.7429,5666200.0],["2000-11-10",23.6953,24.2187,23.5684,23.9649,6069600.0],["2000-11-13",23.9015,24.187,23.4098,23.616,6359800.0],["2000-11-14",23.5843,24.0125,23.3147,24.0125,5344400.0],["2000-11-15",23.9174,24.1077,23.7905,24.1077,4185600.0],["2000-11-16",24.1077,24.1235,23.6953,23.9015,3592400.0],["2000-11-17",24.1103,24.2535,23.9989,24.2217,5291800.0],["2000-11-20",24.2217,24.6832,24.2217,24.4922,5508000.0],["2000-11-21",24.5718,24.9219,24.3808,24.8901,7234000.0],["2000-11-22",24.4445,24.7628,24.3172,24.5718,5494600.0],["2000-11-24",24.5718,24.5718,23.9352,24.2058,2997800.0],["2000-11-27",24.2853,24.8264,24.0148,24.7946,5477400.0],["2000-11-28",24.9378,25.4948,24.8264,25.4948,11185200.0],["2000-11-29",25.3675,25.6699,25.3675,25.5267,7549200.0],["2000-11-30",25.5267,26.2269,25.3994,25.463,14928000.0],["2000-12-01",25.272,25.463,24.6196,24.8901,10424600.0],["2000-12-04",24.4127,25.463,24.4127,25.3516,6062400.0],["2000-12-05",25.3994,25.3994,24.8901,25.3357,6261600.0],["2000-12-06",24.8901,25.1447,24.3331,24.4763,8371800.0],["2000-12-07",24.8264,24.9537,24.4922,24.715,4996400.0],["2000-12-08",24.349,24.7469,24.349,24.54,6373800.0],["2000-12-11",24.4445,24.6991,24.2535,24.349,5833600.0],["2000-12-12",24.3331,24.9537,24.3172,24.6991,6525000.0],["2000-12-13",24.9538,25.3675,24.8583,25.1288,7535600.0],["2000-12-14",25.1447,25.3198,24.8742,25.272,7001200.0],["2000-12-15",25.272,25.463,25.097,25.097,11591600.0],["2000-12-18",25.097,25.2561,24.7787,25.097,5875200.0],["2000-12-19",25.1129,25.4471,25.097,25.2561,4503400.0],["2000-12-20",25.3198,25.8927,25.3039,25.6221,9601800.0],["2000-12-21",25.5267,25.9563,25.463,25.7176,10899600.0],["2000-12-22",25.829,25.9723,25.6222,25.845,6980400.0],["2000-12-26",25.845,26.1951,25.8131,26.0678,3508000.0],["2000-12-27",25.845,26.6725,25.845,26.2269,5949200.0],["2000-12-28",26.2905,26.8635,26.2905,26.6725,6642200.0],["2000-12-29",26.6884,26.9749,26.6088,26.7521,4962200.0],["2001-01-02",26.4815,26.6566,25.8609,25.9723,8855200.0],["2001-01-03",26.2269,26.402,24.9219,25.1447,11326000.0],["2001-01-04",24.9697,24.9856,24.2217,24.6036,12941200.0],["2001-01-05",24.8105,25.4312,24.3808,24.9219,9277200.0],["2001-01-08",24.7469,25.3357,24.6991,24.8901,5520200.0],["2001-01-09",24.9538,25.2084,24.8105,25.0652,6376600.0],["2001-01-10",25.1925,25.2084,24.2853,24.4127,7524200.0],["2001-01-11",24.4445,24.5559,23.4737,23.5374,8410400.0],["2001-01-12",23.6806,24.1421,23.6806,24.0785,6772800.0],["2001-01-16",23.983,24.1739,23.8238,23.983,6100600.0],["2001-01-17",23.9511,23.9671,23.235,23.3464,7827200.0],["2001-01-18",23.5851,24.174,23.5692,23.9352,9340000.0],["2001-01-19",23.6488,24.1103,23.6169,23.9671,7885600.0],["2001-01-22",24.2535,24.4286,23.8875,24.0148,7377000.0],["2001-01-23",24.0148,24.158,23.5533,23.601,8487200.0],["2001-01-24",23.3464,23.3623,23.0122,23.0599,11063000.0],["2001-01-25",23.0759,23.5055,23.044,23.3623,7904400.0],["2001-01-26",23.617,23.8079,23.3623,23.4101,6638000.0],["2001-01-29",23.5533,23.6806,23.3012,23.3241,5201200.0],["2001-01-30",23.426,23.6806,23.3012,23.3241,5023400.0],["2001-01-31",23.6781,23.7748,23.0975,23.7137,8595200.0],["2001-02-01",23.7137,24.0218,23.7137,23.9021,6213200.0],["2001-02-02",24.0625,24.3452,24.06,24.2153,6524600.0],["2001-02-05",24.279,24.3808,23.8614,23.9174,5671400.0],["2001-02-06",23.9174,24.0371,23.7315,23.7875,5153800.0],["2001-02-07",23.9862,24.279,23.8436,24.1644,5433600.0],["2001-02-08",24.1135,24.2663,23.9989,24.0956,4703000.0],["2001-02-09",24.3426,24.4419,24.1771,24.1848,5800400.0],["2001-02-12",24.5718,25.0174,24.5718,24.9792,8946600.0],["2001-02-13",24.8265,24.941,24.5718,24.6737,8246000.0],["2001-02-14",24.6737,24.6864,24.1899,24.3554,5760200.0],["2001-02-15",24.386,24.4499,23.9262,24.0667,8077200.0],["2001-02-16",23.8878,24.2123,23.8214,24.151,7885800.0],["2001-02-20",24.1689,24.5393,24.1689,24.5342,5354000.0],["2001-02-21",24.7386,24.9992,24.6185,24.759,5606800.0],["2001-02-22",24.7616,24.9455,24.2966,24.6594,5585800.0],["2001-02-23",24.3222,24.4755,24.1714,24.3963,5547200.0],["2001-02-26",24.4014,24.5215,24.0922,24.4627,5122800.0],["2001-02-27",24.4627,24.6415,24.3733,24.5138,4426600.0],["2001-02-28",24.5649,25.0171,24.5521,24.8664,6912800.0],["2001-03-01",24.9864,25.408,24.9839,25.3134,10275800.0],["2001-03-02",25.3697,25.5102,24.8842,25.3313,6963400.0],["2001-03-05",25.1014,25.2291,24.8715,25.1602,4280400.0],["2001-03-06",25.1014,25.1014,24.6415,24.7309,6046000.0],["2001-03-07",24.7309,24.7309,24.0667,24.22,6952600.0],["2001-03-08",24.22,25.0375,24.1305,25.0043,7897400.0],["2001-03-09",25.0375,25.1014,24.3784,24.7054,8291600.0],["2001-03-12",24.7054,24.782,24.1561,24.2583,6746200.0],["2001-03-13",24.2455,24.2481,23.6298,24.0539,9966800.0],["2001-03-14",23.99,24.0335,23.5251,23.824,6944400.0],["2001-03-15",23.7601,23.8495,23.5072,23.8495,7471800.0],["2001-03-16",23.7601,24.0411,23.3769,23.5021,11282600.0],["2001-03-19",23.3002,23.6196,23.2236,23.4918,5758600.0],["2001-03-20",23.4663,23.5864,23.1674,23.198,6389000.0],["2001-03-21",23.1214,23.1342,22.0611,22.2859,11865800.0],["2001-03-22",21.9973,22.4827,21.379,22.4316,13565000.0],["2001-03-23",22.3933,22.6871,22.2016,22.5363,11490200.0],["2001-03-26",22.3549,22.3549,21.7213,21.8133,17008200.0],["2001-03-27",21.2052,21.2819,20.5665,21.2691,66045400.0],["2001-03-28",21.333,22.0586,21.333,22.0432,34455000.0],["2001-03-29",22.0432,22.636,21.9973,22.5798,19979200.0],["2001-03-30",22.7382,22.7969,22.2834,22.3473,15620600.0],["2001-04-02",22.3549,22.3805,21.9743,22.3089,11472600.0],["2001-04-03",22.1506,22.406,21.9206,21.9998,11116400.0],["2001-04-04",22.0024,22.3498,21.7648,22.2042,12378800.0],["2001-04-05",22.2042,22.7382,21.9947,22.7075,13455200.0],["2001-04-06",22.6615,23.3769,22.613,23.0933,14415200.0],["2001-04-09",23.2108,23.3104,23.0396,23.3104,10147000.0],["2001-04-10",23.6068,23.6324,23.2236,23.5123,16289800.0],["2001-04-11",23.3794,23.5199,23.0728,23.2082,15299000.0],["2001-04-12",23.032,23.3513,23.0269,23.2364,10868200.0],["2001-04-16",23.3769,23.7346,23.2517,23.6579,6262600.0],["2001-04-17",23.7218,24.1816,23.7141,24.1305,10087600.0],["2001-04-18",24.1305,24.1305,23.4228,24.0028,12834000.0],["2001-04-19",23.8265,23.8291,23.4331,23.7218,7371600.0],["2001-04-20",23.4842,23.6834,23.2261,23.5327,8518200.0],["2001-04-23",23.594,23.7856,23.2159,23.479,6461200.0],["2001-04-24",23.6323,23.732,23.5174,23.6349,7869400.0],["2001-04-25",23.6375,24.0616,23.6324,24.0156,6494000.0],["2001-04-26",23.9517,24.4499,23.6528,24.4116,10850000.0],["2001-04-27",24.4116,24.4499,24.1178,24.3682,8747000.0],["2001-04-30",24.501,24.7054,24.4754,24.6492,8663000.0],["2001-05-01",24.6798,24.9328,24.5904,24.7309,9147400.0],["2001-05-02",24.7309,25.0375,24.4806,24.9098,10672800.0],["2001-05-03",24.966,24.966,24.5419,24.7207,6363200.0],["2001-05-04",24.7233,25.0018,24.6798,24.9762,5647600.0],["2001-05-07",25.0886,25.1397,24.874,25.0631,6251200.0],["2001-05-08",25.0631,25.0631,24.782,25.0247,5246800.0],["2001-05-09",25.0247,25.1321,24.782,25.1014,9088600.0],["2001-05-10",25.1014,25.1601,24.8076,24.8433,12467800.0],["2001-05-11",24.9149,24.9915,24.7769,24.8484,7120800.0],["2001-05-14",24.897,25.035,24.8791,24.9839,4081200.0],["2001-05-15",24.9839,25.0247,24.6185,24.8025,9033600.0],["2001-05-16",24.9098,25.5792,24.7565,25.4897,11319000.0],["2001-05-17",25.4463,25.8525,25.2675,25.7222,9944800.0],["2001-05-18",26.153,26.153,25.4991,25.8966,11779600.0],["2001-05-21",25.7684,25.8837,25.4684,25.8017,8086400.0],["2001-05-22",25.8043,25.8043,25.3197,25.3838,6592600.0],["2001-05-23",25.5248,25.5761,24.9735,25.0581,10226200.0],["2001-05-24",25.2299,25.2299,24.8171,24.9863,10597200.0],["2001-05-25",25.0376,25.0607,24.8581,24.9351,4388800.0],["2001-05-29",24.9351,25.153,24.871,24.9838,8487400.0],["2001-05-30",25.0889,25.153,24.7428,24.8966,9714400.0],["2001-05-31",25.1017,25.1043,24.7171,24.8581,8384000.0],["2001-06-01",24.8607,25.1761,24.7684,25.1274,7994600.0],["2001-06-04",25.1274,25.7914,25.1017,25.6761,9182400.0],["2001-06-05",25.7632,26.2735,25.7632,26.2017,10625200.0],["2001-06-06",26.2017,26.5376,26.1145,26.435,10585400.0],["2001-06-07",26.435,26.5248,26.3196,26.4248,9031200.0],["2001-06-08",26.3453,26.4068,25.9094,26.1555,5463800.0],["2001-06-11",25.9479,26.0632,25.6607,25.9914,6293000.0],["2001-06-12",25.9735,26.153,25.8325,26.1017,9439400.0],["2001-06-13",25.9222,26.153,25.8966,26.0043,5863700.0],["2001-06-14",26.2196,26.2607,26.0248,26.1068,5440200.0],["2001-06-15",26.1478,26.794,26.1017,26.6863,10441500.0],["2001-06-18",26.4094,27.0401,26.4042,26.6812,6622300.0],["2001-06-19",26.9427,27.3683,26.8196,27.3222,8909900.0],["2001-06-20",27.4863,27.7939,27.435,27.4914,9369500.0],["2001-06-21",27.3324,27.5529,27.0299,27.1888,7974000.0],["2001-06-22",26.6658,27.0709,26.4401,26.8658,10476800.0],["2001-06-25",26.5376,26.8196,26.4196,26.4607,10655100.0],["2001-06-26",26.1786,26.5889,25.8914,26.2094,9282500.0],["2001-06-27",26.4094,26.4094,25.953,25.9991,9671000.0],["2001-06-28",25.794,26.9683,25.7684,26.7683,8411200.0],["2001-06-29",26.6709,26.8248,25.194,25.6197,15867200.0],["2001-07-02",25.6915,26.635,25.6915,26.2504,9186000.0],["2001-07-03",26.2555,26.3068,25.9837,26.1735,3207200.0],["2001-07-05",25.9017,26.1735,25.8966,26.1068,4802400.0],["2001-07-06",25.9376,25.9735,25.6402,25.8504,5774700.0],["2001-07-09",26.153,26.794,25.7325,26.7273,8930300.0],["2001-07-10",26.6401,27.1017,26.4094,26.9222,8461800.0],["2001-07-11",27.1786,27.5375,26.9734,27.358,12541900.0],["2001-07-12",27.4299,27.5581,26.9632,27.0965,11805700.0],["2001-07-13",26.9735,27.5016,26.9735,27.2042,5603800.0],["2001-07-16",27.2042,27.6914,27.0863,27.5529,6763900.0],["2001-07-17",27.2093,28.1939,26.6658,28.158,12244400.0],["2001-07-18",28.0914,28.1632,27.5888,27.8965,12274300.0],["2001-07-19",28.0503,28.1632,27.5683,27.7939,9300600.0],["2001-07-20",27.6247,28.1478,27.4914,27.9427,7102300.0],["2001-07-23",27.8145,27.8709,27.3888,27.4863,5013800.0],["2001-07-24",27.3324,27.6606,26.9888,27.0299,7183500.0],["2001-07-25",27.1016,27.3068,26.7427,27.0247,9277100.0],["2001-07-26",26.7171,27.4094,26.7171,27.276,6024700.0],["2001-07-27",27.2811,27.4504,27.0555,27.1837,4689600.0],["2001-07-30",27.1888,27.2555,26.7427,27.1376,5332100.0],["2001-07-31",27.1376,27.8914,26.9991,27.7427,8646900.0],["2001-08-01",27.7427,27.8145,27.2811,27.5888,6722900.0],["2001-08-02",27.5888,27.6914,27.0812,27.276,5775200.0],["2001-08-03",27.3324,27.5632,27.117,27.476,4769600.0],["2001-08-06",27.5375,27.717,27.1888,27.3632,6292800.0],["2001-08-07",26.9991,27.6863,26.9478,27.6811,5419100.0],["2001-08-08",27.2811,27.7888,27.2811,27.5427,4329000.0],["2001-08-09",27.4863,27.717,27.435,27.6196,4991400.0],["2001-08-10",27.7427,28.2298,27.6709,28.2144,8399200.0],["2001-08-13",28.2144,28.7067,28.2144,28.5632,8773700.0],["2001-08-14",28.717,29.2554,28.6914,29.2247,11513500.0],["2001-08-15",29.3067,29.5375,29.1272,29.2298,10725100.0],["2001-08-16",29.0093,29.0247,27.9888,28.1478,11491500.0],["2001-08-17",28.261,28.3587,27.2937,27.6539,13234400.0],["2001-08-20",27.7825,28.297,27.7825,28.2198,8908400.0],["2001-08-21",27.7825,28.2661,27.7825,27.9368,7946000.0],["2001-08-22",27.978,28.2455,27.7465,28.1838,6658000.0],["2001-08-23",27.8082,28.3484,27.8031,28.1118,5555100.0],["2001-08-24",27.942,28.297,27.9266,28.0912,5730100.0],["2001-08-27",28.0398,28.1632,27.9369,27.9626,3922400.0],["2001-08-28",27.8905,28.0294,27.6281,27.7156,4415700.0],["2001-08-29",27.7207,27.7619,27.34,27.412,4759800.0],["2001-08-30",27.4172,27.7825,27.1702,27.3143,5855600.0],["2001-08-31",27.3709,27.3709,26.9079,27.1188,6947500.0],["2001-09-04",28.477,29.2282,28.297,28.8886,18472000.0],["2001-09-05",28.5285,29.0687,28.4256,28.9349,11788600.0],["2001-09-06",29.0687,29.4083,28.8887,29.2951,14478600.0],["2001-09-07",28.7086,28.9401,28.2455,28.6726,9129200.0],["2001-09-10",28.6571,28.9401,28.3278,28.616,6714100.0],["2001-09-17",29.326,29.326,28.1992,28.7189,12235300.0],["2001-09-18",28.0655,28.297,27.4584,28.0397,13398000.0],["2001-09-19",28.0397,28.0449,26.805,27.5458,11933800.0],["2001-09-20",27.0108,27.3915,26.9336,26.9336,9463300.0],["2001-09-21",25.9818,28.297,25.8274,26.877,16859600.0],["2001-09-24",27.6024,27.6796,26.6249,26.9645,12970200.0],["2001-09-25",26.9644,27.3452,26.7535,27.2371,9199300.0],["2001-09-26",27.4892,27.8494,27.0622,27.8494,9099400.0],["2001-09-27",27.9008,28.3124,27.6642,28.0294,10007400.0],["2001-09-28",28.3999,28.5028,27.9883,28.5028,10683400.0],["2001-10-01",28.5028,28.5285,28.0655,28.5131,8417200.0],["2001-10-02",28.0655,28.3742,27.659,28.2918,9826400.0],["2001-10-03",27.8339,28.014,27.2937,27.9214,10885800.0],["2001-10-04",28.297,28.4256,27.9265,28.014,8284000.0],["2001-10-05",28.0912,28.6571,28.0706,28.1426,6698900.0],["2001-10-08",28.4256,28.8526,28.3227,28.6931,5459000.0],["2001-10-09",28.6828,28.7086,28.3587,28.5233,4072300.0],["2001-10-10",28.3279,28.9298,28.297,28.8321,6301500.0],["2001-10-11",28.3742,28.5182,27.731,28.2661,10660100.0],["2001-10-12",28.0397,28.5439,27.9368,28.477,5597700.0],["2001-10-15",28.3742,28.6674,28.225,28.6674,4815600.0],["2001-10-16",28.8115,29.3774,28.6571,29.2076,14154300.0],["2001-10-17",29.5575,29.9176,29.326,29.7221,12369400.0],["2001-10-18",29.8404,30.0462,29.6604,29.8816,8906800.0],["2001-10-19",29.8816,30.1491,29.7375,30.0565,7054800.0],["2001-10-22",29.9485,30.3961,29.9434,30.3395,9164400.0],["2001-10-23",30.3447,30.5196,30.0565,30.2778,7230900.0],["2001-10-24",30.2829,30.6945,30.2263,30.4887,8644000.0],["2001-10-25",30.2521,30.3961,29.7376,30.3395,6093800.0],["2001-10-26",30.252,30.3498,29.9691,30.1851,5503500.0],["2001-10-29",29.9176,30.5968,29.8765,30.1286,6316900.0],["2001-10-30",30.2572,30.4064,29.6861,29.7633,8137200.0],["2001-10-31",29.8353,30.0926,29.6089,29.7942,7082500.0],["2001-11-01",29.6244,30.5247,29.5986,30.288,6926800.0],["2001-11-02",30.2881,30.4475,30.1286,30.3446,4489600.0],["2001-11-05",30.4167,30.499,29.8765,30.0874,7607300.0],["2001-11-06",30.216,30.3549,29.8147,30.3549,6896700.0],["2001-11-07",30.3549,30.7922,30.0977,30.2263,7599000.0],["2001-11-08",30.5453,30.7665,30.1749,30.3549,7511200.0],["2001-11-09",30.3549,30.7562,30.3138,30.643,5831400.0],["2001-11-12",30.4064,30.7614,30.2726,30.3652,4374800.0],["2001-11-13",30.4064,30.7614,30.3961,30.6894,5801700.0],["2001-11-14",30.6894,30.998,30.5144,30.9054,6623500.0],["2001-11-15",30.998,31.2244,30.643,30.8694,6663800.0],["2001-11-16",30.9623,31.0346,30.6424,30.921,5750200.0],["2001-11-19",30.8643,31.0139,30.5753,30.9107,5998200.0],["2001-11-20",30.6527,31.4009,30.5753,31.3648,7344100.0],["2001-11-21",31.2203,31.4526,31.1739,31.4009,6139100.0],["2001-11-23",31.1687,31.4629,31.1533,31.4629,2482700.0],["2001-11-26",31.3287,31.3751,30.9675,31.2203,6273100.0],["2001-11-27",30.9623,31.339,30.9159,30.9675,6893500.0],["2001-11-28",30.9623,31.081,30.9107,30.9572,7277100.0],["2001-11-29",30.3689,30.5547,29.9303,30.1779,12480300.0],["2001-11-30",30.0489,30.085,29.6774,30.0592,13867800.0],["2001-12-03",29.8373,30.3121,29.827,30.0902,8216700.0],["2001-12-04",29.6722,29.7496,29.3884,29.5329,12444800.0],["2001-12-05",29.6619,29.6619,29.1562,29.2078,13067300.0],["2001-12-06",28.9498,29.3626,28.6453,28.7279,12811100.0],["2001-12-07",28.5989,29.3265,28.5989,29.2336,10532600.0],["2001-12-10",29.1562,29.1768,28.6505,28.6505,8982900.0],["2001-12-11",28.8465,29.3781,28.7691,28.9704,11586400.0],["2001-12-12",28.8982,29.1201,28.7743,28.924,11153800.0],["2001-12-13",28.9291,29.2904,28.8208,29.0169,9149800.0],["2001-12-14",29.182,29.2646,29.0169,29.053,6716500.0],["2001-12-17",29.182,29.7238,29.1046,29.1304,8157500.0],["2001-12-18",29.5174,29.5381,29.2284,29.3058,7417100.0],["2001-12-19",29.3884,29.9251,29.3213,29.7754,6978500.0],["2001-12-20",29.8683,30.3585,29.7909,30.0902,8230200.0],["2001-12-21",30.374,30.8488,30.2141,30.8127,13791800.0],["2001-12-24",30.8127,30.8333,30.6579,30.6837,2423800.0],["2001-12-26",30.4772,31.0552,30.4721,30.792,3998300.0],["2001-12-27",30.6217,31.0087,30.6217,30.9726,4542900.0],["2001-12-28",30.9727,31.0398,30.8385,30.8901,4049800.0],["2001-12-31",30.8075,30.8694,30.3844,30.4979,4943700.0],["2002-01-02",30.3947,30.6011,29.7135,30.2915,7054600.0],["2002-01-03",30.2915,30.307,29.8683,30.2812,6413100.0],["2002-01-04",30.2811,30.3947,29.9044,30.0025,4778400.0],["2002-01-07",29.8786,30.1883,29.8064,29.8631,4509300.0],["2002-01-08",29.9715,29.9818,29.4142,29.6671,4505900.0],["2002-01-09",29.3884,29.827,29.2852,29.3678,6491400.0],["2002-01-10",29.2439,30.1315,29.2078,30.0747,5305900.0],["2002-01-11",29.9715,30.147,29.8012,30.0489,5158500.0],["2002-01-14",30.2811,30.6114,30.1676,30.405,5401200.0],["2002-01-15",30.5134,30.6682,30.2605,30.534,6218100.0],["2002-01-16",30.6217,30.9572,30.5392,30.7456,6373800.0],["2002-01-17",30.7456,30.952,30.5598,30.8746,5591900.0],["2002-01-18",30.8746,31.0139,30.7662,30.8075,8949200.0],["2002-01-22",30.8127,30.8849,30.1986,30.5082,9612600.0],["2002-01-23",30.5134,30.5856,30.1263,30.3328,7261200.0],["2002-01-24",29.9302,30.0386,29.7961,29.9509,6873700.0],["2002-01-25",29.9561,30.0335,29.7238,29.7496,5527000.0],["2002-01-28",29.6774,29.9199,29.6051,29.8322,5286700.0],["2002-01-29",29.8786,30.3121,29.3213,29.5071,5898700.0],["2002-01-30",29.5174,29.7703,29.3626,29.5174,7920200.0],["2002-01-31",29.5226,29.698,29.3162,29.6774,6754000.0],["2002-02-01",29.5484,30.1005,29.5484,29.7238,5901100.0],["2002-02-04",29.698,29.7806,28.8982,29.0581,7657400.0],["2002-02-05",28.6453,29.0788,28.2273,28.6401,12762300.0],["2002-02-06",28.6401,29.1562,28.6401,28.8362,7157900.0],["2002-02-07",28.8362,29.4658,28.795,29.151,6952400.0],["2002-02-08",28.9291,29.4452,28.5111,29.3523,6542900.0],["2002-02-11",29.3523,29.8528,29.2852,29.44,4444000.0],["2002-02-12",29.44,29.6103,29.2078,29.569,4910200.0],["2002-02-13",30.0334,30.3895,29.9044,29.9767,7287500.0],["2002-02-14",30.0233,30.0492,29.5315,29.6609,7137300.0],["2002-02-15",29.868,30.0699,29.5056,29.6299,6148300.0],["2002-02-19",29.7593,29.8162,29.3762,29.4642,5012900.0],["2002-02-20",29.7593,30.2821,29.5885,30.0854,5536600.0],["2002-02-21",30.1527,30.515,29.987,30.0233,7052500.0],["2002-02-22",30.0233,30.8049,29.9974,30.748,7805400.0],["2002-02-25",31.0379,31.0741,30.748,30.9033,8391700.0],["2002-02-26",30.9033,31.188,30.6703,31.0637,7768000.0],["2002-02-27",31.1724,31.3381,31.0379,31.1776,6807400.0],["2002-02-28",31.1828,31.5607,31.1207,31.5244,6439200.0],["2002-03-01",31.5244,32.3009,31.3692,32.1456,9202100.0],["2002-03-04",32.3527,32.3527,32.0421,32.0524,8455600.0],["2002-03-05",32.0524,32.1767,31.6331,31.7367,7700000.0],["2002-03-06",31.9851,32.5028,31.8868,32.363,7264800.0],["2002-03-07",32.8703,33.1809,32.7564,32.9324,11207800.0],["2002-03-08",33.3362,33.3828,32.6633,32.9531,10364300.0],["2002-03-11",32.9531,33.3362,32.8237,33.0308,7239000.0],["2002-03-12",33.0308,33.0308,32.596,32.948,7505800.0],["2002-03-13",32.948,33.1343,32.7409,33.0774,6200600.0],["2002-03-14",33.0774,33.4863,32.9738,33.3258,7572700.0],["2002-03-15",33.5432,33.8901,33.3621,33.4397,13573000.0],["2002-03-18",33.4915,33.7244,33.2844,33.4708,8274600.0],["2002-03-19",33.5174,34.0091,33.4915,33.9004,6706300.0],["2002-03-20",33.9004,33.9004,33.3051,33.3828,7227800.0],["2002-03-21",33.2844,33.6364,32.9687,33.5433,6192500.0],["2002-03-22",33.4138,33.8435,33.3206,33.5691,5583600.0],["2002-03-25",33.5691,34.1075,33.3103,33.3103,6519100.0],["2002-03-26",33.4138,33.7192,33.3155,33.4967,6034100.0],["2002-03-27",33.6209,33.8901,33.5536,33.7192,6347900.0],["2002-03-28",33.7192,33.9056,33.5588,33.6209,5604700.0],["2002-04-01",33.2327,33.7969,33.2068,33.4449,8185800.0],["2002-04-02",33.3362,33.6675,33.212,33.3621,5218200.0],["2002-04-03",33.4915,33.5433,33.0256,33.1395,6996500.0],["2002-04-04",32.8807,33.2585,32.6218,32.86,8472200.0],["2002-04-05",32.86,32.9894,32.508,32.6374,7208300.0],["2002-04-08",32.508,32.891,32.3786,32.8082,6099300.0],["2002-04-09",32.9945,33.0256,32.5649,32.6115,7770700.0],["2002-04-10",32.5649,32.8703,32.508,32.8392,7254400.0],["2002-04-11",32.7357,32.9687,32.4562,32.4562,7491900.0],["2002-04-12",32.4562,32.5338,32.0421,32.4407,6372500.0],["2002-04-15",32.6632,32.715,31.98,32.1767,6677300.0],["2002-04-16",32.6115,33.1032,32.1042,32.7461,9999000.0],["2002-04-17",32.508,32.8548,32.1249,32.363,9971400.0],["2002-04-18",32.363,33.3828,32.3009,33.2793,8094900.0],["2002-04-19",33.4915,33.5174,33.1809,33.3828,6608500.0],["2002-04-22",33.2378,33.3051,32.6477,32.7875,7123600.0],["2002-04-23",32.9169,33.1033,32.4614,32.508,6699100.0],["2002-04-24",32.7098,33.5588,32.6788,32.9272,6929700.0],["2002-04-25",32.8444,33.3362,32.7668,32.8185,6789100.0],["2002-04-26",32.7357,33.3569,32.6891,32.9272,5438400.0],["2002-04-29",32.7668,33.0774,32.5649,32.5649,6343300.0],["2002-04-30",32.5701,33.2844,32.5235,33.0567,8313800.0],["2002-05-01",33.1136,33.4553,33.0618,33.1033,7117100.0],["2002-05-02",32.9997,33.2327,32.8962,33.2327,5380500.0],["2002-05-03",33.1706,33.2171,32.6374,32.8341,6039500.0],["2002-05-06",32.948,33.0929,32.1197,32.1456,5620600.0],["2002-05-07",32.1456,32.2491,31.1776,31.276,12821700.0],["2002-05-08",31.3588,31.6952,30.6237,31.5244,12847100.0],["2002-05-09",31.4468,32.0317,31.3381,31.7677,6005600.0],["2002-05-10",31.628,32.4355,31.628,32.0162,5920600.0],["2002-05-13",31.9748,32.4044,31.7833,32.011,6086000.0],["2002-05-14",31.7056,31.8092,31.1673,31.5969,11451100.0],["2002-05-15",31.2035,31.4468,31.0586,31.1828,9889700.0],["2002-05-16",31.307,31.4986,31.188,31.3433,7215100.0],["2002-05-17",31.0083,31.9951,31.0083,31.9276,6402100.0],["2002-05-20",31.9276,31.9276,31.268,31.3978,6951500.0],["2002-05-21",31.5017,31.7718,31.4342,31.4965,5296300.0],["2002-05-22",32.1509,32.5093,31.8289,32.2029,9556600.0],["2002-05-23",32.2029,32.4106,31.7354,32.073,9079300.0],["2002-05-24",32.073,32.2652,31.8029,31.8912,5640200.0],["2002-05-28",31.8652,31.9951,31.7094,31.7925,5106500.0],["2002-05-29",31.9224,32.0211,31.8133,31.8705,4892400.0],["2002-05-30",31.5017,32.1198,31.4861,31.8757,7590400.0],["2002-05-31",32.0107,32.3016,31.8549,31.8653,5661300.0],["2002-06-03",31.7354,32.0678,31.1641,31.19,6301700.0],["2002-06-04",30.9044,31.1277,30.5356,30.8524,10291000.0],["2002-06-05",30.7382,31.0342,30.546,30.9615,6962200.0],["2002-06-06",31.0913,31.1589,30.307,30.5148,6153800.0],["2002-06-07",30.0733,30.4681,29.985,30.2863,8501800.0],["2002-06-10",30.4161,30.8888,30.2032,30.6447,5136700.0],["2002-06-11",30.5148,30.5148,29.6007,29.8604,8911200.0],["2002-06-12",30.0474,30.1149,29.1903,29.7305,8400400.0],["2002-06-13",29.4241,30.2707,29.3721,29.8188,6887100.0],["2002-06-14",29.6059,29.9331,29.2475,29.5124,8495000.0],["2002-06-17",29.5072,29.9383,29.4552,29.8396,5789700.0],["2002-06-18",29.6059,29.7357,29.1592,29.3254,9990800.0],["2002-06-19",29.1384,29.5799,29.1228,29.2786,9376000.0],["2002-06-20",29.0345,29.2163,28.5307,28.5878,10125100.0],["2002-06-21",28.1775,28.4891,27.2686,27.5283,19734200.0],["2002-06-24",27.5802,28.4736,27.0868,28.1152,10291000.0],["2002-06-25",28.3281,28.7229,27.5386,27.7049,9529700.0],["2002-06-26",27.0608,28.4112,27.0089,28.1204,10219700.0],["2002-06-27",28.1204,28.297,27.6321,28.2606,9805300.0],["2002-06-28",27.9697,28.2191,27.1387,27.1439,14696800.0],["2002-07-01",26.853,27.1387,26.1051,26.2298,11162500.0],["2002-07-02",26.6712,27.0089,26.2557,26.8063,13270100.0],["2002-07-03",27.0088,27.5802,26.7751,27.5023,9639300.0],["2002-07-05",27.5023,28.4891,27.4192,28.3541,4462400.0],["2002-07-08",28.3593,28.4372,27.762,27.8295,9284600.0],["2002-07-09",27.8815,28.0477,27.0608,27.3309,9961700.0],["2002-07-10",27.0608,27.0608,25.861,26.1259,16242700.0],["2002-07-11",25.5026,26.5674,25.5026,26.4791,15809200.0],["2002-07-12",26.6868,26.6868,25.6792,26.2298,9013200.0],["2002-07-15",25.7104,25.809,23.6639,25.4507,20573100.0],["2002-07-16",25.6584,26.931,25.3468,26.022,13834600.0],["2002-07-17",26.853,27.1647,26.0272,26.6141,9856000.0],["2002-07-18",26.396,26.6712,25.7363,25.8298,10158700.0],["2002-07-19",21.5551,22.9056,21.5292,21.7369,50702400.0],["2002-07-22",21.6071,22.6459,21.5032,22.0901,26346200.0],["2002-07-23",22.3862,23.7366,22.2823,22.8952,20166800.0],["2002-07-24",22.9368,25.3468,22.8536,24.7754,21613600.0],["2002-07-25",24.7495,25.9441,24.3339,25.2948,14378200.0],["2002-07-26",25.6844,25.8142,25.139,25.7675,10629900.0],["2002-07-29",25.9701,26.6972,25.3987,26.6245,14282100.0],["2002-07-30",26.2557,27.0089,26.0739,26.4583,15269400.0],["2002-07-31",26.4115,27.5283,25.6844,27.3205,16838000.0],["2002-08-01",27.5283,27.5335,26.5933,26.7076,11427200.0],["2002-08-02",27.0608,27.7828,26.7024,27.1387,10881400.0],["2002-08-05",27.2686,27.2686,25.8402,26.022,9156700.0],["2002-08-06",26.3596,27.2166,26.3336,26.531,7914300.0],["2002-08-07",26.7492,27.2893,26.4739,27.2738,9141000.0],["2002-08-08",27.4919,28.4528,27.1127,28.3437,9260200.0],["2002-08-09",28.0996,28.5567,27.736,28.3125,6758600.0],["2002-08-12",27.9957,28.5411,27.736,28.3489,5477200.0],["2002-08-13",28.0996,28.5411,27.6841,27.7204,6109900.0],["2002-08-14",27.7828,28.8268,27.279,28.8268,8291800.0],["2002-08-15",29.0865,29.341,28.7644,29.0709,8894600.0],["2002-08-16",29.1882,29.3341,28.7503,28.8389,7837000.0],["2002-08-19",28.6773,29.3915,28.6721,29.1413,6412600.0],["2002-08-20",28.8806,29.0526,28.3228,28.6199,6432000.0],["2002-08-21",28.8233,29.1308,27.9162,28.6147,8392800.0],["2002-08-22",28.7242,29.3967,28.5417,29.2976,5719100.0],["2002-08-23",29.2977,29.3759,28.4114,28.5783,4753800.0],["2002-08-26",28.6669,29.0996,28.3072,29.0422,4402400.0],["2002-08-27",29.1621,29.454,28.3436,28.5417,5939300.0],["2002-08-28",28.4114,28.6043,28.1508,28.3384,5038700.0],["2002-08-29",28.0726,28.5,27.9683,28.2342,5092100.0],["2002-08-30",27.9266,28.6304,27.8484,28.3124,5920800.0],["2002-09-03",28.0882,28.229,27.3792,27.4626,8362000.0],["2002-09-04",27.7598,28.4948,27.5773,28.328,8110000.0],["2002-09-05",28.328,28.6564,27.8119,28.3697,6751900.0],["2002-09-06",28.7242,28.7711,28.4114,28.6304,5497900.0],["2002-09-09",28.2811,29.0422,28.255,28.7763,7212600.0],["2002-09-10",28.8545,28.9327,28.4896,28.8754,5240400.0],["2002-09-11",29.3237,29.3237,28.9067,28.9223,3514300.0],["2002-09-12",28.4114,28.62,28.0048,28.1351,6020300.0],["2002-09-13",27.9162,28.401,27.8119,28.2238,5852500.0],["2002-09-16",28.2237,28.6669,27.9683,28.6199,4178000.0],["2002-09-17",28.62,28.8233,27.8328,27.937,6619100.0],["2002-09-18",27.6712,28.474,27.6607,28.0726,6092900.0],["2002-09-19",27.6295,27.9944,27.0039,27.0873,7171100.0],["2002-09-20",27.0873,27.4991,27.0821,27.2645,14184300.0],["2002-09-23",26.8475,27.6816,26.8214,27.5513,6307600.0],["2002-09-24",27.056,28.2029,27.0352,27.9475,9870800.0],["2002-09-25",28.2811,28.3072,27.6034,27.9683,8673100.0],["2002-09-26",28.2498,29.0109,28.0882,28.9536,8433500.0],["2002-09-27",28.8233,29.2716,28.5678,28.7242,9142200.0],["2002-09-30",28.2811,28.5626,27.9944,28.1925,9658600.0],["2002-10-01",28.646,29.3498,28.3072,29.3498,10937400.0],["2002-10-02",29.9806,30.7052,29.9806,30.3924,14252400.0],["2002-10-03",30.4706,30.8147,29.845,30.2256,9910400.0],["2002-10-04",30.2256,30.2777,29.4488,29.6886,8789500.0],["2002-10-07",29.6886,30.3559,29.4593,29.5583,7987000.0],["2002-10-08",29.9232,30.7313,29.6521,30.4915,9291600.0],["2002-10-09",29.9753,30.1057,29.0161,29.2976,13585700.0],["2002-10-10",28.9327,29.746,28.4636,29.6104,10439800.0],["2002-10-11",29.7303,29.845,28.8337,29.5583,11088200.0],["2002-10-14",29.5635,30.1839,29.5635,30.1474,8537200.0],["2002-10-15",30.6791,31.1639,29.9441,31.0493,16208800.0],["2002-10-16",30.9137,31.1744,30.4185,30.7052,8431200.0],["2002-10-17",31.018,31.3829,30.7834,31.3829,7710900.0],["2002-10-18",30.9659,31.2786,30.8616,30.9398,8034900.0],["2002-10-21",31.018,31.9563,30.9711,31.8573,9120500.0],["2002-10-22",31.6279,31.8573,30.3403,31.1848,13097000.0],["2002-10-23",30.6635,30.8095,29.5844,30.21,12622700.0],["2002-10-24",30.2099,30.6374,29.5583,30.0848,7484100.0],["2002-10-25",30.0901,30.3142,29.7616,30.1109,6248800.0],["2002-10-28",30.2256,30.3194,29.6626,29.8554,4633100.0],["2002-10-29",29.7251,29.9128,29.1204,29.3237,7658100.0],["2002-10-30",29.5687,30.0483,29.4853,29.8711,6951100.0],["2002-10-31",29.8919,30.7573,29.8867,30.627,10225200.0],["2002-11-01",30.4081,30.7573,29.9545,30.5436,6595400.0],["2002-11-04",31.018,31.0701,30.4289,30.6061,5810000.0],["2002-11-05",30.6114,31.2786,30.6114,31.2213,5490000.0],["2002-11-06",31.2265,31.925,30.8094,31.4194,9856400.0],["2002-11-07",31.4246,31.4872,30.9711,31.2213,5367900.0],["2002-11-08",31.3308,31.7687,31.2526,31.4194,7055300.0],["2002-11-11",31.4194,31.7947,31.0232,31.2786,7682300.0],["2002-11-12",31.3829,31.5966,31.117,31.2891,6361700.0],["2002-11-13",31.2786,31.5549,30.7573,31.2421,7231900.0],["2002-11-14",31.4715,31.68,31.2786,31.5184,4675100.0],["2002-11-15",31.5158,31.5838,31.2804,31.4635,6941400.0],["2002-11-18",31.3327,31.4897,30.9038,30.9038,6652200.0],["2002-11-19",30.862,30.9927,30.5586,30.7573,7504500.0],["2002-11-20",30.6527,31.385,30.5272,31.385,5325100.0],["2002-11-21",31.385,31.542,30.8986,31.113,7669300.0],["2002-11-22",31.113,31.3223,30.5952,30.6266,8759000.0],["2002-11-25",30.4226,30.909,30.2081,30.6737,6340100.0],["2002-11-26",30.2133,30.4697,29.4496,29.5072,9157600.0],["2002-11-27",29.7373,30.4173,29.6589,30.2029,6314400.0],["2002-11-29",30.2029,30.2029,29.5909,29.8263,3977700.0],["2002-12-02",29.6013,29.6065,28.3773,29.1358,16267800.0],["2002-12-03",29.1358,29.5281,29.0312,29.2038,7983900.0],["2002-12-04",29.2038,29.8524,29.1201,29.6746,6885900.0],["2002-12-05",29.7844,29.7844,29.1201,29.2247,5608300.0],["2002-12-06",28.7696,29.1306,28.6702,28.9109,6843800.0],["2002-12-09",28.8115,29.2613,28.7173,29.0626,6364200.0],["2002-12-10",29.2142,29.2352,28.7696,29.2195,7587300.0],["2002-12-11",28.9789,29.4915,28.9789,29.3816,5503400.0],["2002-12-12",29.3869,29.3869,28.7225,28.7958,6618600.0],["2002-12-13",28.801,28.9946,28.4767,28.7225,6102000.0],["2002-12-16",28.6493,29.0887,28.4819,29.073,7184900.0],["2002-12-17",28.7435,28.7696,28.3773,28.597,6540000.0],["2002-12-18",28.3721,28.5447,27.8124,28.0896,8207700.0],["2002-12-19",27.8176,28.3407,27.8176,27.9379,5661200.0],["2002-12-20",28.2204,28.7121,28.1158,28.5185,10787800.0],["2002-12-23",28.7121,28.7121,28.2727,28.5081,5118700.0],["2002-12-24",28.3773,28.9736,28.3773,28.7173,3333300.0],["2002-12-26",28.7487,28.8481,28.0844,28.1733,4564500.0],["2002-12-27",28.1158,28.325,27.7235,27.781,4307400.0],["2002-12-30",27.8281,28.3146,27.7758,28.1315,5465800.0],["2002-12-31",28.1419,28.3355,27.8542,28.0948,6322300.0],["2003-01-02",28.3773,28.9736,28.1681,28.9422,6483400.0],["2003-01-03",29.2927,29.7844,29.2927,29.7164,8743800.0],["2003-01-06",29.5856,30.1035,29.481,29.9989,5920900.0],["2003-01-07",29.8681,29.8786,29.2404,29.3241,6527800.0],["2003-01-08",29.3241,29.4862,29.005,29.1515,5548400.0],["2003-01-09",29.4863,29.8681,29.2509,29.7373,5949800.0],["2003-01-10",29.7373,29.9466,29.4653,29.9204,5190500.0],["2003-01-13",29.9204,29.9204,29.1672,29.3136,7579200.0],["2003-01-14",29.0835,29.5386,29.0783,29.481,4987800.0],["2003-01-15",29.6066,29.6118,28.7016,28.7696,7758700.0],["2003-01-16",29.1358,29.1619,28.3302,28.6022,7760500.0],["2003-01-17",28.6075,28.8481,28.5238,28.6598,5628700.0],["2003-01-21",28.9266,29.2927,28.1419,28.2413,9805400.0],["2003-01-22",28.2413,28.6336,27.9484,28.2466,9650200.0],["2003-01-23",28.4819,28.7435,28.3773,28.665,6783600.0],["2003-01-24",28.6702,28.7173,27.8124,28.0425,7866700.0],["2003-01-27",27.7496,27.9589,27.0435,27.2945,10544800.0],["2003-01-28",27.6188,27.781,27.0644,27.7444,7595000.0],["2003-01-29",27.3311,27.6712,27.0958,27.4096,9095300.0],["2003-01-30",27.3416,27.4881,26.9598,26.9598,7733300.0],["2003-01-31",27.2527,28.1419,27.0696,28.0425,9962800.0],["2003-02-03",27.985,28.1681,27.7025,27.9013,5852600.0],["2003-02-04",27.4672,27.7235,26.9964,27.5979,7022900.0],["2003-02-05",27.5979,27.8281,27.237,27.2527,5935200.0],["2003-02-06",27.2579,27.3364,26.8761,27.2631,6356600.0],["2003-02-07",27.0434,27.2422,26.8499,27.1167,6270800.0],["2003-02-10",26.8918,27.713,26.7976,27.2213,8070200.0],["2003-02-11",27.4567,28.0478,27.0853,27.2004,8016600.0],["2003-02-12",27.0957,27.0957,26.1542,26.1542,15589100.0],["2003-02-13",26.2566,27.2336,25.7892,26.9499,13309200.0],["2003-02-14",26.95,27.575,26.8922,27.1811,8432700.0],["2003-02-18",27.8376,28.3366,27.6275,27.8691,8027900.0],["2003-02-19",27.8428,27.9111,27.4174,27.6117,4490800.0],["2003-02-20",27.8901,28.0109,27.1023,27.2703,5525400.0],["2003-02-21",27.5645,28.2578,27.3439,28.0897,6473200.0],["2003-02-24",28.095,28.095,27.5277,27.5382,5483600.0],["2003-02-25",27.2388,27.7588,26.971,27.7115,6165200.0],["2003-02-26",27.7115,28.0372,27.2178,27.2178,6069100.0],["2003-02-27",27.3071,27.8901,27.2073,27.722,5478300.0],["2003-02-28",27.5907,27.8586,27.3701,27.5487,6438700.0],["2003-03-03",27.9216,28.0687,27.4437,27.5382,5654400.0],["2003-03-04",27.5435,27.8113,27.1443,27.1495,5474600.0],["2003-03-05",27.0602,27.7851,27.0497,27.7378,6676900.0],["2003-03-06",27.6275,28.2263,27.4699,27.9952,9287200.0],["2003-03-07",27.6012,29.0929,27.5855,29.0456,13278900.0],["2003-03-10",28.6517,28.9931,28.3366,28.4311,7114000.0],["2003-03-11",28.6307,28.8776,28.3418,28.615,7362500.0],["2003-03-12",28.6255,28.783,28.4101,28.72,8918100.0],["2003-03-13",28.72,29.2032,28.4836,29.1402,9637200.0],["2003-03-14",29.2347,29.3503,28.783,28.9879,7588000.0],["2003-03-17",28.5992,29.6759,28.5729,29.6181,8218600.0],["2003-03-18",29.6182,29.8913,29.4553,29.823,7218700.0],["2003-03-19",29.8545,30.1749,29.4186,30.1014,6828100.0],["2003-03-20",30.0278,30.2012,29.6759,30.1434,5865900.0],["2003-03-21",30.5583,30.821,30.1381,30.8157,8689200.0],["2003-03-24",29.9911,30.4533,29.7547,29.8073,7233800.0],["2003-03-25",29.6759,30.1486,29.4291,29.9806,7645200.0],["2003-03-26",29.9858,29.9963,29.6707,29.76,6640500.0],["2003-03-27",29.4133,30.1171,29.2557,29.9175,5517600.0],["2003-03-28",29.4133,30.2537,29.4133,30.1381,5706900.0],["2003-03-31",29.8072,30.7001,29.8072,30.3955,9597600.0],["2003-04-01",30.3955,30.7789,30.2957,30.6844,7793200.0],["2003-04-02",30.6056,30.821,30.3482,30.6791,8450400.0],["2003-04-03",30.4218,30.6686,30.0646,30.1802,7423500.0],["2003-04-04",30.2064,30.4638,30.1224,30.3798,6748300.0],["2003-04-07",30.3798,31.0311,30.0436,30.1119,7225600.0],["2003-04-08",30.2432,30.4638,30.0436,30.2012,5420100.0],["2003-04-09",29.949,30.5163,29.949,30.0751,6111200.0],["2003-04-10",30.3167,30.3167,29.7862,30.0488,6612800.0],["2003-04-11",30.3167,30.5373,30.1119,30.1381,5898700.0],["2003-04-14",30.1434,30.4585,30.0699,30.3482,4927300.0],["2003-04-15",29.6759,30.0436,29.1507,29.4028,13151900.0],["2003-04-16",29.4028,29.5183,28.3366,28.5677,14857600.0],["2003-04-17",28.6255,29.1192,28.6255,28.8933,7654900.0],["2003-04-21",29.1612,29.3608,28.9091,29.0771,5406400.0],["2003-04-22",28.7568,29.6234,28.741,29.4606,7359300.0],["2003-04-23",29.5184,29.9386,29.4396,29.8335,6474800.0],["2003-04-24",30.1539,30.3955,29.6129,30.2012,12304400.0],["2003-04-25",30.2012,30.2852,29.3083,29.5236,8366100.0],["2003-04-28",29.5709,30.1119,29.5183,29.9438,4361100.0],["2003-04-29",29.8598,30.0488,29.6759,29.8808,5867500.0],["2003-04-30",29.5919,29.8545,29.5026,29.6024,6948000.0],["2003-05-01",29.6024,29.8125,29.1559,29.5814,6119400.0],["2003-05-02",29.387,29.8072,29.177,29.7495,6287800.0],["2003-05-05",29.5499,30.0226,29.5499,29.6549,5830100.0],["2003-05-06",29.7862,29.9386,29.6234,29.6864,6477600.0],["2003-05-07",29.6864,30.2117,29.6497,29.9438,7731600.0],["2003-05-08",29.9438,29.9438,29.4396,29.6444,4605500.0],["2003-05-09",29.2032,29.7022,29.2032,29.5919,5803500.0],["2003-05-12",29.4606,29.5341,29.1769,29.4973,7878200.0],["2003-05-13",29.4133,29.4133,28.9669,29.1507,7999900.0],["2003-05-14",29.345,29.3608,28.8933,29.0719,7506700.0],["2003-05-15",29.1454,29.3818,29.0141,29.1192,5033400.0],["2003-05-16",29.1244,29.6731,29.1244,29.5623,6511800.0],["2003-05-19",29.3829,29.4673,28.4862,28.8185,13579600.0],["2003-05-20",28.9187,29.0928,28.1327,28.4809,10068600.0],["2003-05-21",28.5389,28.6602,28.0536,28.196,9953700.0],["2003-05-22",28.196,28.4545,28.0747,28.1591,8354700.0],["2003-05-23",28.1011,28.1644,27.7476,28.0061,7360400.0],["2003-05-27",27.8004,28.2751,27.7212,28.1802,9297900.0],["2003-05-28",28.3279,28.407,28.08,28.3068,7836300.0],["2003-05-29",28.4387,28.56,28.0747,28.1644,9358300.0],["2003-05-30",28.2488,28.6972,28.1433,28.6708,8080800.0],["2003-06-02",28.6708,28.829,28.0272,28.0747,9658500.0],["2003-06-03",28.0747,28.5389,28.0747,28.407,7575600.0],["2003-06-04",28.4756,28.7183,28.1696,28.5178,9262100.0],["2003-06-05",27.6949,28.0905,27.2359,27.4417,21248300.0],["2003-06-06",28.0905,28.1802,27.5894,27.8267,15792900.0],["2003-06-09",27.6949,28.0219,27.4786,27.8109,8017600.0],["2003-06-10",27.8426,27.8795,27.3784,27.7687,8865100.0],["2003-06-11",27.9164,27.9586,27.4839,27.9586,10413800.0],["2003-06-12",28.0905,28.5758,28.0114,28.1011,10491800.0],["2003-06-13",28.196,28.3806,27.6421,27.7265,7977500.0],["2003-06-16",27.9586,28.5336,27.89,28.3279,9545300.0],["2003-06-17",28.7763,29.1403,28.6761,28.8871,10924900.0],["2003-06-18",28.8818,29.1139,28.8132,28.9873,8722200.0],["2003-06-19",29.2774,29.3144,28.5125,28.7024,7412300.0],["2003-06-20",28.9345,29.0137,28.6971,28.7235,9671000.0],["2003-06-23",28.5389,28.6708,27.8795,28.1433,9568500.0],["2003-06-24",28.1433,28.3754,27.7476,27.7476,9972900.0],["2003-06-25",27.6949,28.0536,27.6316,27.679,6201700.0],["2003-06-26",27.5472,28.4123,27.5366,27.5894,8849400.0],["2003-06-27",27.0355,27.6685,26.7717,27.1884,16472200.0],["2003-06-30",27.4733,27.6263,27.2254,27.2729,10305900.0],["2003-07-01",27.2728,27.7687,27.1621,27.6527,9099000.0],["2003-07-02",27.5155,27.9903,27.5102,27.9059,8393800.0],["2003-07-03",27.9059,28.0905,27.6105,27.9534,5787000.0],["2003-07-07",28.08,28.3174,27.7476,27.9481,8643500.0],["2003-07-08",27.679,27.9586,27.4311,27.6843,10533000.0],["2003-07-09",27.5102,27.6896,27.2992,27.3889,10657100.0],["2003-07-10",27.1146,27.4311,27.0144,27.0355,7541400.0],["2003-07-11",27.141,27.3942,27.0829,27.3678,7078000.0],["2003-07-14",28.1169,28.6128,27.9112,28.2751,11927300.0],["2003-07-15",28.4598,28.5864,27.7054,27.7212,14243000.0],["2003-07-16",27.5894,27.985,27.5366,27.7476,8439300.0],["2003-07-17",27.8795,27.9059,27.4417,27.5735,7052000.0],["2003-07-18",27.6685,27.8267,27.352,27.8215,7109900.0],["2003-07-21",27.7898,27.8215,27.0355,27.1041,7386400.0],["2003-07-22",27.0618,27.4206,26.9352,27.3045,5973400.0],["2003-07-23",27.4153,27.6474,27.0249,27.5366,6448400.0],["2003-07-24",27.6949,27.8109,27.2096,27.2729,5811500.0],["2003-07-25",27.0355,27.563,27.0355,27.5524,5566800.0],["2003-07-28",27.3045,27.3995,27.0566,27.1462,7658800.0],["2003-07-29",27.1673,27.2412,26.6662,26.7084,9468700.0],["2003-07-30",26.8772,26.9669,26.7084,26.9405,7023400.0],["2003-07-31",27.2201,27.774,27.0566,27.3203,9118200.0],["2003-08-01",26.8772,26.8772,26.4552,26.6029,9969800.0],["2003-08-04",26.6029,26.9036,26.3602,26.6926,7644700.0],["2003-08-05",26.7664,26.7717,26.26,26.26,6961000.0],["2003-08-06",26.3708,26.7875,26.2231,26.4868,9183800.0],["2003-08-07",26.413,27.3889,26.3919,27.3256,8894900.0],["2003-08-08",27.4311,27.563,27.0355,27.2992,5812500.0],["2003-08-11",27.1673,27.3942,27.0882,27.2623,4549400.0],["2003-08-12",27.2201,27.257,26.5238,27.0407,9200300.0],["2003-08-13",27.0618,27.1251,26.7031,26.8983,5934200.0],["2003-08-14",26.9563,27.0618,26.7453,26.9036,5158600.0],["2003-08-15",27.0573,27.1315,26.8718,27.0573,3628500.0],["2003-08-18",26.9619,27.0785,26.6863,26.7234,5409600.0],["2003-08-19",26.9778,26.9778,26.363,26.5326,9500600.0],["2003-08-20",26.5008,26.7658,26.3789,26.5167,7051600.0],["2003-08-21",26.3948,26.6227,26.0768,26.1828,9703700.0],["2003-08-22",26.2305,26.4955,25.9708,26.257,11107900.0],["2003-08-25",26.3471,26.4107,26.1351,26.2729,5767800.0],["2003-08-26",26.3259,26.4584,25.9814,26.3259,7533700.0],["2003-08-27",26.1351,26.2729,26.0768,26.1086,6424000.0],["2003-08-28",26.1086,26.1563,25.9707,26.045,6193000.0],["2003-08-29",26.045,26.3789,25.9761,26.2782,9042400.0],["2003-09-02",26.3842,26.5697,26.1881,26.5008,8743800.0],["2003-09-03",26.5008,26.6439,26.2252,26.628,10443900.0],["2003-09-04",26.7605,27.1792,26.5962,27.0944,10095200.0],["2003-09-05",26.9619,27.0891,26.6545,26.7658,6484500.0],["2003-09-08",27.0202,27.2852,26.9778,27.1898,9227800.0],["2003-09-09",27.1633,27.264,27.0202,27.1633,6998800.0],["2003-09-10",27.1633,27.7304,27.1262,27.582,12737700.0],["2003-09-11",27.7198,27.8258,27.529,27.6933,8816200.0],["2003-09-12",27.5767,27.582,27.2269,27.3647,9696900.0],["2003-09-15",27.052,27.7728,26.5803,26.946,21815700.0],["2003-09-16",26.9513,27.0626,26.7393,26.9513,11059100.0],["2003-09-17",26.8347,26.9407,26.5538,26.6174,9030800.0],["2003-09-18",26.6068,26.9778,26.5962,26.893,7944300.0],["2003-09-19",26.893,26.893,26.575,26.6651,9730000.0],["2003-09-22",26.5538,26.6015,26.4001,26.5962,6628000.0],["2003-09-23",26.6863,26.7658,26.469,26.5114,7070800.0],["2003-09-24",26.5114,26.5114,26.1828,26.2093,9569000.0],["2003-09-25",26.2146,26.4478,26.2093,26.2517,6957700.0],["2003-09-26",26.2517,26.31,26.0185,26.0662,7817700.0],["2003-09-29",26.0662,26.4584,26.0397,26.4266,8355600.0],["2003-09-30",26.3471,26.4054,26.1192,26.2464,8676900.0],["2003-10-01",26.3471,26.6439,26.1828,26.6439,9406600.0],["2003-10-02",26.7075,26.7075,26.4743,26.6598,6463400.0],["2003-10-03",26.8877,27.0043,26.5008,26.5591,6881200.0],["2003-10-06",26.5644,26.734,26.3736,26.5856,5738500.0],["2003-10-07",26.522,26.6174,26.3948,26.5538,7125000.0],["2003-10-08",26.5326,26.5538,26.2888,26.3842,6486900.0],["2003-10-09",26.6068,26.6227,26.0662,26.1775,10796700.0],["2003-10-10",26.1775,26.1775,26.0079,26.098,6755200.0],["2003-10-13",26.3418,26.4266,26.2305,26.3895,5346900.0],["2003-10-14",26.8347,27.0202,26.7128,26.9937,14548500.0],["2003-10-15",27.0838,27.1103,26.6598,26.7658,12480200.0],["2003-10-16",26.7658,26.8983,26.6704,26.8665,6534700.0],["2003-10-17",26.9566,26.9725,26.6439,26.7181,7347500.0],["2003-10-20",26.8188,26.9142,26.6916,26.8347,5039700.0],["2003-10-21",26.84,27.0414,26.7976,26.9513,7156800.0],["2003-10-22",26.6068,26.8665,26.3683,26.4531,7735900.0],["2003-10-23",26.4743,26.7393,26.4584,26.6598,6739200.0],["2003-10-24",26.6651,26.6863,26.3153,26.6863,7064400.0],["2003-10-27",26.6863,26.8559,26.3842,26.4584,5234800.0],["2003-10-28",26.4955,26.7923,26.4213,26.787,6850800.0],["2003-10-29",26.7658,26.7976,25.4672,26.2252,27913000.0],["2003-10-30",26.2252,26.469,26.1245,26.2252,10683700.0],["2003-10-31",26.2888,26.6757,26.2835,26.6757,10290300.0],["2003-11-03",26.5432,26.6068,26.363,26.3842,6867700.0],["2003-11-04",26.1563,26.3206,25.9708,26.0503,7687600.0],["2003-11-05",25.9443,26.3153,25.8436,26.0503,7414600.0],["2003-11-06",26.0238,26.1033,25.8383,26.0609,6903000.0],["2003-11-07",25.9549,26.3895,25.8382,25.87,6379700.0],["2003-11-10",25.8648,25.9602,25.5785,25.8277,6036000.0],["2003-11-11",25.833,26.098,25.727,26.0132,6447100.0],["2003-11-12",26.204,26.2358,26.0344,26.2358,5537300.0],["2003-11-13",26.1881,26.8559,26.1139,26.681,11116400.0],["2003-11-14",26.9899,27.9325,26.9419,27.7567,21457900.0],["2003-11-17",27.4266,27.7248,27.336,27.5171,6821900.0],["2003-11-18",27.6556,28.1668,27.5224,27.6609,10571900.0],["2003-11-19",27.6396,27.9538,27.6396,27.8313,6516900.0],["2003-11-20",27.7195,27.826,27.3627,27.4212,6020100.0],["2003-11-21",27.4212,27.4266,26.9473,27.0964,7780800.0],["2003-11-24",26.697,27.4266,26.697,27.4159,7948700.0],["2003-11-25",27.2828,27.2828,26.8567,26.9952,11494200.0],["2003-11-26",27.0112,27.0112,26.2017,26.468,16251300.0],["2003-11-28",26.2283,26.3881,26.2017,26.2549,5466300.0],["2003-12-01",26.7875,26.7875,26.2549,26.3615,10666100.0],["2003-12-02",26.3561,26.3561,26.0579,26.0686,11245300.0],["2003-12-03",26.2017,26.3348,26.1005,26.1804,10067000.0],["2003-12-04",26.239,26.3881,26.1537,26.2709,7913700.0],["2003-12-05",26.4041,26.4626,26.0899,26.1804,7078800.0],["2003-12-08",26.2869,26.7768,26.2549,26.5478,11066100.0],["2003-12-09",26.7076,26.7715,26.5478,26.633,10652200.0],["2003-12-10",26.6331,26.7875,26.5745,26.7609,8141400.0],["2003-12-11",26.5745,26.7555,26.5745,26.6277,7535700.0],["2003-12-12",25.9833,26.5478,25.9833,26.3029,10924400.0],["2003-12-15",26.681,26.681,26.2283,26.3401,12387200.0],["2003-12-16",26.2709,26.4839,26.1591,26.3189,10641600.0],["2003-12-17",26.2549,26.3774,26.1644,26.2816,7847100.0],["2003-12-18",26.2017,26.6118,26.2017,26.6118,9461900.0],["2003-12-19",26.7342,26.7342,26.5691,26.681,12128400.0],["2003-12-22",26.6703,26.8833,26.5691,26.8833,7724500.0],["2003-12-23",26.7502,27.0378,26.7342,26.9206,8099500.0],["2003-12-24",26.9206,27.0218,26.7875,27.0165,2983100.0],["2003-12-26",26.926,27.0058,26.894,26.9579,1279600.0],["2003-12-29",27.0804,27.2934,27.0218,27.2934,6589200.0],["2003-12-30",27.2934,27.4905,27.1603,27.3573,5881800.0],["2003-12-31",27.3147,27.5544,27.2721,27.5118,5580900.0],["2004-01-02",27.5118,27.7408,27.3733,27.5118,6463600.0],["2004-01-05",27.6928,27.7354,27.4266,27.6715,8433800.0],["2004-01-06",27.5384,27.7408,27.4532,27.549,7298000.0],["2004-01-07",27.5065,27.5757,27.4053,27.5597,7279200.0],["2004-01-08",27.5597,27.6875,27.4266,27.6875,6464900.0],["2004-01-09",27.6396,27.6396,27.368,27.3733,6427300.0],["2004-01-12",27.4212,27.9591,27.4159,27.9005,10459500.0],["2004-01-13",27.9059,28.0923,27.7141,27.826,7402800.0],["2004-01-14",27.7887,27.9112,27.6343,27.6928,6410600.0],["2004-01-15",27.7301,28.0923,27.5118,27.6076,7112400.0],["2004-01-16",27.4212,27.4212,26.8567,26.8674,15364000.0],["2004-01-20",27.0538,27.6662,27.0538,27.4266,14023400.0],["2004-01-21",27.4319,28.039,27.4266,27.9911,11084500.0],["2004-01-22",28.039,28.3372,28.023,28.252,8893500.0],["2004-01-23",28.3851,28.5183,28.0922,28.2254,9367400.0],["2004-01-26",28.2254,28.5503,28.1615,28.4917,7999100.0],["2004-01-27",28.4118,28.5982,28.3745,28.3745,8900400.0],["2004-01-28",28.4384,28.5556,28.284,28.3106,8381300.0],["2004-01-29",28.3319,28.7792,28.2413,28.6993,7692000.0],["2004-01-30",28.6621,28.7153,28.4118,28.4491,6592900.0],["2004-02-02",28.4437,28.6994,28.252,28.5076,7009400.0],["2004-02-03",28.5715,28.71,28.4437,28.6727,5047600.0],["2004-02-04",28.7473,29.1946,28.678,29.0136,9436700.0],["2004-02-05",29.0508,29.2106,28.9497,29.0242,7138300.0],["2004-02-06",29.0189,29.1041,28.7952,28.8378,6603100.0],["2004-02-09",28.8804,28.9177,28.5556,28.8165,6071800.0],["2004-02-10",28.8165,29.1041,28.7952,28.9869,5686200.0],["2004-02-11",28.9071,29.2053,28.7579,29.1041,7302400.0],["2004-02-12",29.1469,29.3662,29.0506,29.2057,5764400.0],["2004-02-13",29.2164,29.3448,28.9329,29.0078,4994700.0],["2004-02-17",29.1415,29.2218,28.9864,29.1041,4818400.0],["2004-02-18",28.9383,29.0025,28.7885,28.8259,4725700.0],["2004-02-19",28.8848,28.965,28.6494,28.6548,8285800.0],["2004-02-20",28.7511,28.7725,28.4836,28.5104,7212400.0],["2004-02-23",28.612,28.612,28.2376,28.3766,7412800.0],["2004-02-24",28.6227,29.056,28.6227,28.9811,12268600.0],["2004-02-25",28.858,29.056,28.7511,28.9169,7286100.0],["2004-02-26",28.7136,29.0399,28.7136,28.8688,4962700.0],["2004-02-27",28.8848,29.0988,28.8313,28.8367,4967100.0],["2004-03-01",29.1469,29.1469,28.6227,28.7564,6921500.0],["2004-03-02",28.628,28.7243,28.2483,28.2803,10710000.0],["2004-03-03",28.1894,28.5639,28.1894,28.4676,6706500.0],["2004-03-04",28.3766,28.4676,28.2643,28.3659,3958000.0],["2004-03-05",28.2536,28.6334,28.2269,28.4194,7141300.0],["2004-03-08",28.5799,28.7564,28.3446,28.4034,5588400.0],["2004-03-09",28.3713,28.3766,28.1092,28.1734,6423800.0],["2004-03-10",28.1413,28.2108,27.6706,27.692,9345100.0],["2004-03-11",27.6278,27.9754,27.2801,27.3389,9841900.0],["2004-03-12",27.3603,27.4085,27.0126,27.125,10039500.0],["2004-03-15",27.125,27.3336,26.9003,27.0501,7877500.0],["2004-03-16",27.1571,27.3978,27.0715,27.3229,6583200.0],["2004-03-17",27.4406,27.6224,27.0768,27.2159,7599200.0],["2004-03-18",27.2373,27.478,27.2213,27.2694,6196900.0],["2004-03-19",27.2747,27.355,26.7505,26.7719,10158900.0],["2004-03-22",26.7719,26.7773,26.344,26.4777,9306200.0],["2004-03-23",26.7612,26.7612,26.3975,26.558,6573300.0],["2004-03-24",26.5045,26.7398,26.4777,26.558,6845700.0],["2004-03-25",26.7184,26.8843,26.451,26.8522,9804900.0],["2004-03-26",27.0126,27.0126,26.7719,26.8147,5767800.0],["2004-03-29",26.9645,27.2106,26.9592,27.0501,6578300.0],["2004-03-30",27.018,27.1998,26.8949,26.9698,5754900.0],["2004-03-31",27.0394,27.2373,26.9056,27.1303,7201900.0],["2004-04-01",27.3068,27.4031,26.9431,27.0233,6380700.0],["2004-04-02",26.6917,27.4138,26.6917,27.3764,7411400.0],["2004-04-05",27.3764,27.5582,27.1785,27.5582,7122000.0],["2004-04-06",27.3336,27.5476,27.3122,27.5369,5042500.0],["2004-04-07",27.5368,27.6759,27.4352,27.4834,6221500.0],["2004-04-08",27.6813,27.708,27.0287,27.2105,8022200.0],["2004-04-12",27.2052,27.4138,27.1784,27.3871,5346000.0],["2004-04-13",27.7829,27.8685,27.4619,27.4887,10773300.0],["2004-04-14",27.4566,28.1359,27.4192,28.1359,9254300.0],["2004-04-15",28.3392,29.2967,28.2803,29.1629,19346800.0],["2004-04-16",29.2432,29.2539,28.7778,28.9543,11372700.0],["2004-04-19",28.7618,28.9169,28.5585,28.842,7614800.0],["2004-04-20",28.7297,28.7671,28.3713,28.4194,7574100.0],["2004-04-21",28.3766,28.8581,28.3606,28.7136,7676200.0],["2004-04-22",28.5799,28.8741,28.4622,28.6922,7143200.0],["2004-04-23",28.6387,28.8099,28.5371,28.7136,5926700.0],["2004-04-26",28.719,28.8741,28.6548,28.8313,5911500.0],["2004-04-27",28.8313,29.2325,28.826,29.0774,8520100.0],["2004-04-28",29.0185,29.1362,28.8367,28.9864,6545900.0],["2004-04-29",28.965,29.0239,28.7136,28.9383,6278100.0],["2004-04-30",28.9008,29.179,28.8206,28.9008,7359100.0],["2004-05-03",29.0025,29.4144,28.9597,29.3823,7374300.0],["2004-05-04",29.302,29.425,29.1094,29.3127,6534900.0],["2004-05-05",29.1523,29.2806,28.8955,28.9276,6399200.0],["2004-05-06",28.9062,29.4411,28.8955,29.3341,8673000.0],["2004-05-07",29.4304,29.9439,29.3983,29.5802,11046000.0],["2004-05-10",29.2967,29.9278,29.2967,29.6604,11477400.0],["2004-05-11",29.8958,30.1632,29.3715,29.4946,8244600.0],["2004-05-12",29.4197,29.5641,29.1576,29.5481,5798200.0],["2004-05-13",29.5481,29.5534,29.1897,29.3823,6619200.0],["2004-05-14",29.3258,29.5624,29.0731,29.315,5393000.0],["2004-05-17",29.1322,29.6269,29.1053,29.4118,6229800.0],["2004-05-18",29.5032,29.514,29.3204,29.3742,5361600.0],["2004-05-19",29.4602,29.4871,29.186,29.186,5748700.0],["2004-05-20",29.1645,29.4602,29.1537,29.3473,4560300.0],["2004-05-21",29.4011,29.5946,29.3366,29.5409,6605800.0],["2004-05-24",29.5678,29.6162,29.1591,29.2021,6242700.0],["2004-05-25",29.1161,29.9495,29.1,29.7667,8148300.0],["2004-05-26",29.6807,30.0678,29.6645,29.8312,9073300.0],["2004-05-27",29.9226,30.0463,29.8796,29.9979,5652800.0],["2004-05-28",29.8957,30.0248,29.5301,29.9549,5505500.0],["2004-06-01",29.6968,30.0463,29.6538,29.9872,5164300.0],["2004-06-02",30.014,30.4066,29.9818,30.2184,7907800.0],["2004-06-03",30.1108,30.6109,30.0947,30.4281,8850000.0],["2004-06-04",30.4227,30.5356,30.2614,30.3152,5193600.0],["2004-06-07",30.3958,30.498,30.2022,30.498,4924100.0],["2004-06-08",30.498,30.7991,30.4603,30.6324,7499600.0],["2004-06-09",30.627,30.6324,30.4227,30.5195,3891400.0],["2004-06-10",30.5141,30.7722,30.4872,30.6862,4404200.0],["2004-06-14",30.5356,30.7507,30.5356,30.6539,4257000.0],["2004-06-15",30.5141,30.5679,30.0732,30.2237,8312400.0],["2004-06-16",30.1216,30.213,30.0356,30.0463,4471900.0],["2004-06-17",29.8043,29.9764,29.6968,29.8689,4750500.0],["2004-06-18",29.8366,29.885,29.5839,29.7076,8467400.0],["2004-06-21",29.557,29.9495,29.5516,29.7237,4514400.0],["2004-06-22",29.7506,29.842,29.5785,29.7721,5235700.0],["2004-06-23",29.842,30.0033,29.6484,29.9173,6199300.0],["2004-06-24",29.8904,30.1377,29.8689,29.9441,4445500.0],["2004-06-25",29.7882,29.8474,29.3043,29.3043,7932400.0],["2004-06-28",29.4387,29.6484,29.4011,29.557,6590200.0],["2004-06-29",29.557,30.1108,29.5516,29.971,6198300.0],["2004-06-30",29.971,30.014,29.7237,29.9495,6122400.0],["2004-07-01",29.7613,29.9872,29.6054,29.8259,6363200.0],["2004-07-02",29.7237,30.1861,29.6377,29.7613,4800000.0],["2004-07-06",29.6645,29.8043,29.5301,29.5462,5752600.0],["2004-07-07",29.4548,29.5678,29.2666,29.3204,5457900.0],["2004-07-08",29.3688,29.8635,29.3581,29.4441,5780100.0],["2004-07-09",29.5194,29.6699,29.4548,29.5678,3899600.0],["2004-07-12",29.4925,29.6807,29.3097,29.514,4227200.0],["2004-07-13",29.8689,29.9226,29.6,29.7775,6372900.0],["2004-07-14",29.7828,30.2721,29.7667,30.0678,7503400.0],["2004-07-15",30.1377,30.1592,29.7129,29.7613,5474900.0],["2004-07-16",29.9657,31.2615,29.842,30.541,23213100.0],["2004-07-19",31.0142,31.0142,30.0624,30.3259,8860200.0],["2004-07-20",30.4334,30.4818,30.1646,30.2775,6541100.0],["2004-07-21",30.4066,30.4281,29.9495,29.9764,6014500.0],["2004-07-22",30.0033,30.3259,29.9764,30.2399,6924700.0],["2004-07-23",30.2184,30.2184,29.7775,29.971,5245600.0],["2004-07-26",29.8904,29.928,29.4979,29.8043,5885000.0],["2004-07-27",29.7452,29.9656,29.6377,29.9226,5083300.0],["2004-07-28",29.8689,30.0355,29.4656,29.9388,8636000.0],["2004-07-29",29.9173,29.9872,29.6645,29.8259,4832100.0],["2004-07-30",29.6807,29.8904,29.5678,29.7183,5033400.0],["2004-08-02",29.5731,29.9603,29.5731,29.8527,4140500.0],["2004-08-03",29.7721,30.1001,29.7183,29.8043,5934200.0],["2004-08-04",29.7076,29.9226,29.6699,29.885,3438700.0],["2004-08-05",29.9495,30.1108,29.6269,29.6914,6130000.0],["2004-08-06",29.6914,29.6914,29.2505,29.3581,6053600.0],["2004-08-09",29.3903,29.5194,29.2828,29.2989,3450200.0],["2004-08-10",29.2935,29.5731,29.2344,29.5678,3931800.0],["2004-08-11",29.4118,30.1861,29.4118,30.1108,6071100.0],["2004-08-12",30.1915,30.5141,30.1646,30.2721,7663000.0],["2004-08-13",30.3991,30.4532,29.8587,30.0154,6049000.0],["2004-08-16",30.0154,30.3991,30.01,30.3127,4739500.0],["2004-08-17",30.3451,30.5613,30.2911,30.5559,6458700.0],["2004-08-18",30.5559,30.8369,30.5451,30.8207,4851600.0],["2004-08-19",30.6423,30.8099,30.6099,30.6856,4444400.0],["2004-08-20",30.6261,30.8693,30.6207,30.8261,3809300.0],["2004-08-23",30.8747,31.1341,30.8261,30.8315,4667300.0],["2004-08-24",31.0585,31.0747,30.8423,30.8963,4028100.0],["2004-08-25",30.9288,31.1774,30.9071,31.1611,4701100.0],["2004-08-26",31.1611,31.2584,31.0531,31.0855,3930800.0],["2004-08-27",31.1287,31.2638,31.1179,31.1882,3488200.0],["2004-08-30",31.1395,31.2638,31.0693,31.0963,3327400.0],["2004-08-31",31.0801,31.3989,31.0801,31.3989,5775400.0],["2004-09-01",31.3449,31.3773,31.026,31.2314,5949500.0],["2004-09-02",31.1719,31.2962,31.0801,31.1936,4948800.0],["2004-09-03",31.2368,31.4151,31.226,31.2638,5102200.0],["2004-09-07",31.3719,31.507,31.1827,31.2692,5706000.0],["2004-09-08",31.48,31.5503,31.3449,31.4908,7263800.0],["2004-09-09",31.4908,31.5178,31.0801,31.0801,5118500.0],["2004-09-10",31.026,31.1503,30.8423,31.1125,5117200.0],["2004-09-13",31.2368,31.426,30.9936,31.426,5855000.0],["2004-09-14",31.3611,31.7124,31.3611,31.534,5435500.0],["2004-09-15",31.48,31.6205,31.3989,31.4422,4387000.0],["2004-09-16",31.4205,31.5503,31.3989,31.4097,3299700.0],["2004-09-17",31.5394,31.7772,31.5232,31.6259,5227100.0],["2004-09-20",31.2098,31.4313,31.2098,31.3016,4731500.0],["2004-09-21",31.2908,31.3179,31.0206,31.2908,5331500.0],["2004-09-22",31.1179,31.1557,30.9071,30.9666,4714500.0],["2004-09-23",30.8044,30.9233,30.545,30.5667,6333600.0],["2004-09-24",30.5072,30.7883,30.3991,30.5613,4555900.0],["2004-09-27",30.4532,30.7828,30.4532,30.5505,4313000.0],["2004-09-28",30.6315,31.0368,30.41,30.8585,4975300.0],["2004-09-29",30.7666,30.8261,30.6261,30.8207,4102400.0],["2004-09-30",30.9233,31.0693,30.3127,30.4424,7942900.0],["2004-10-01",30.4748,30.8045,30.3289,30.8045,5786400.0],["2004-10-04",30.8045,31.0476,30.7828,30.9396,6920300.0],["2004-10-05",31.0044,31.1017,30.8855,31.0531,3826700.0],["2004-10-06",31.0747,31.2152,30.9504,31.2098,3743100.0],["2004-10-07",31.1557,31.172,30.0208,30.2208,10501300.0],["2004-10-08",29.9506,30.21,29.8371,29.8965,8960900.0],["2004-10-11",29.8263,29.9722,29.6209,29.9182,7255600.0],["2004-10-12",29.9938,30.7396,29.9182,30.7072,11660700.0],["2004-10-13",30.7612,30.9125,30.4316,30.5396,7024600.0],["2004-10-14",30.5289,30.7937,30.5289,30.5451,5820600.0],["2004-10-15",30.6586,30.8099,30.5343,30.5775,7227200.0],["2004-10-18",30.3721,31.0585,30.3721,30.9774,6466400.0],["2004-10-19",30.718,31.0314,30.518,30.5937,5435400.0],["2004-10-20",30.4532,31.0747,30.4424,31.0747,6049000.0],["2004-10-21",30.9666,31.3233,30.9017,31.226,6910700.0],["2004-10-22",31.226,31.3395,30.9342,30.9612,5131100.0],["2004-10-25",30.8585,30.972,30.7775,30.8477,6234900.0],["2004-10-26",30.8099,30.9882,30.6423,30.9287,6610400.0],["2004-10-27",30.7991,31.2368,30.7504,31.2206,5945100.0],["2004-10-28",31.1125,31.3881,31.0693,31.3503,5581200.0],["2004-10-29",31.3071,31.6043,31.2962,31.5502,6801500.0],["2004-11-01",31.534,31.8259,31.3989,31.5827,6724200.0],["2004-11-02",31.2422,31.8853,31.2422,31.3665,7443800.0],["2004-11-03",32.0096,32.4149,31.9826,32.1285,9375800.0],["2004-11-04",32.0204,32.1555,31.788,32.0042,9121900.0],["2004-11-05",31.9664,32.2906,31.8853,31.9826,6466200.0],["2004-11-08",32.0474,32.5663,32.0204,32.3393,6775000.0],["2004-11-09",32.3393,32.55,32.1717,32.3339,5096600.0],["2004-11-10",32.4095,32.7716,32.3609,32.4906,6436700.0],["2004-11-11",32.4257,32.8851,32.3555,32.75,5627500.0],["2004-11-12",32.9048,33.1219,32.8179,33.1219,6120300.0],["2004-11-15",33.1219,33.388,32.8613,33.2088,5326500.0],["2004-11-16",33.1762,33.3337,33.1274,33.1382,3953700.0],["2004-11-17",33.0677,33.3609,32.9862,33.0677,6264900.0],["2004-11-18",33.0676,33.3174,33.0405,33.1871,4666700.0],["2004-11-19",33.1328,33.1762,32.7907,32.8722,5213900.0],["2004-11-22",32.8776,33.16,32.8776,33.0514,4752300.0],["2004-11-23",33.0351,33.0622,32.731,32.8885,5376000.0],["2004-11-24",32.9428,33.0622,32.7962,32.8559,4001300.0],["2004-11-26",32.7419,33.0079,32.7364,32.8233,1672900.0],["2004-11-29",32.845,33.0731,32.5247,32.6875,5021800.0],["2004-11-30",32.6333,32.9862,32.579,32.7527,8543200.0],["2004-12-01",32.7581,33.2794,32.6984,33.2251,5431500.0],["2004-12-02",33.1111,33.6649,33.0677,33.5292,6167000.0],["2004-12-03",33.5238,33.8278,33.3989,33.6161,6053700.0],["2004-12-06",33.4803,33.6595,33.4803,33.5726,3369400.0],["2004-12-07",33.1491,33.6378,32.769,32.8016,11385900.0],["2004-12-08",33.0839,33.3663,33.0133,33.2034,5990700.0],["2004-12-09",33.2034,33.3934,32.9862,33.2903,7539100.0],["2004-12-10",33.388,33.9853,32.7147,32.7147,8732900.0],["2004-12-13",32.8396,33.0242,32.3618,32.9265,8681000.0],["2004-12-14",32.8505,33.4315,32.7582,33.3554,7057700.0],["2004-12-15",33.1491,33.3283,32.9156,33.0677,7329000.0],["2004-12-16",33.5563,34.8812,33.4206,34.4523,28705900.0],["2004-12-17",34.1862,34.8867,34.1808,34.5229,18006800.0],["2004-12-20",34.5229,34.6966,34.1645,34.2459,8646100.0],["2004-12-21",34.2513,34.2622,34.0016,34.1808,9117100.0],["2004-12-22",33.8278,34.4305,33.8278,34.3708,6678000.0],["2004-12-23",34.2351,34.6206,34.2351,34.5337,5552700.0],["2004-12-27",34.6314,34.74,34.4957,34.4957,4677700.0],["2004-12-28",34.6206,34.6966,34.5337,34.6206,4089000.0],["2004-12-29",34.5337,34.588,34.398,34.4957,4583100.0],["2004-12-30",34.588,34.664,34.4794,34.5066,3206800.0],["2004-12-31",34.588,34.6151,34.3871,34.436,2949600.0],["2005-01-03",34.398,34.5065,34.0396,34.1536,7859500.0],["2005-01-04",34.2622,34.3382,34.0016,34.045,6989600.0],["2005-01-05",34.1373,34.2568,33.9853,34.0233,6888100.0],["2005-01-06",34.0722,34.2568,34.0396,34.121,5277500.0],["2005-01-07",34.197,34.2079,33.9744,33.9961,5037800.0],["2005-01-10",34.0613,34.3274,33.9907,34.2622,5419300.0],["2005-01-11",34.1265,34.2622,34.007,34.1427,4880000.0],["2005-01-12",34.1808,34.4305,33.9744,34.3817,6093800.0],["2005-01-13",34.2893,34.3654,33.5998,33.6486,9014700.0],["2005-01-14",33.9093,34.0722,33.7844,34.045,6820200.0],["2005-01-18",33.7898,34.2405,33.7898,34.2242,6122900.0],["2005-01-19",34.2242,34.3599,34.0179,34.1102,4697100.0],["2005-01-20",34.1102,34.1753,33.8821,33.931,5274600.0],["2005-01-21",33.8604,33.9853,33.5835,33.5835,6426300.0],["2005-01-24",33.5835,33.6269,33.2305,33.388,5938600.0],["2005-01-25",33.6106,34.6694,33.6106,34.5989,11172300.0],["2005-01-26",34.3382,35.283,34.0667,35.1038,12781800.0],["2005-01-27",34.9518,35.1038,34.8541,34.8704,6360100.0],["2005-01-28",34.9572,35.1907,34.8921,35.0875,6968700.0],["2005-01-31",35.2559,35.2722,34.9409,35.131,6168900.0],["2005-02-01",35.0821,35.5219,35.0333,35.5219,7340300.0],["2005-02-02",35.4025,35.864,35.3916,35.8369,7068000.0],["2005-02-03",35.7174,35.8369,35.5491,35.6468,5022300.0],["2005-02-04",35.5491,35.9672,35.5436,35.9672,4851300.0],["2005-02-07",35.9726,36.1138,35.7663,36.0812,4892100.0],["2005-02-08",36.0866,36.1844,35.9129,36.016,6379900.0],["2005-02-09",36.0323,36.0975,35.8206,35.94,4529800.0],["2005-02-10",35.8694,35.9563,35.7663,35.9074,4002900.0],["2005-02-11",35.9865,36.4773,35.9375,36.3192,6584400.0],["2005-02-14",36.3246,36.3246,35.8829,35.992,5217600.0],["2005-02-15",35.8938,35.9974,35.7411,35.9429,4186400.0],["2005-02-16",35.8175,35.9211,35.6757,35.8502,4607500.0],["2005-02-17",35.8284,35.8284,35.6321,35.6375,5354200.0],["2005-02-18",35.6866,35.7684,35.5611,35.6811,6185200.0],["2005-02-22",35.4739,35.9211,35.4739,35.4848,8299800.0],["2005-02-23",35.6648,35.7466,35.5612,35.6702,4928200.0],["2005-02-24",35.6375,35.9647,35.4903,35.932,4817000.0],["2005-02-25",35.9156,36.1501,35.9102,36.112,6456100.0],["2005-02-28",36.0301,36.1229,35.7738,35.7738,6833700.0],["2005-03-01",36.2483,36.5319,36.2156,36.3464,8467400.0],["2005-03-02",36.2919,36.6191,36.0574,36.5155,6991900.0],["2005-03-03",36.5918,36.5918,36.2701,36.401,5791900.0],["2005-03-04",36.6409,36.9463,36.5428,36.9409,8306000.0],["2005-03-07",37.0281,37.4535,37.0008,37.3226,9389500.0],["2005-03-08",37.1099,37.3008,37.0826,37.1862,8537100.0],["2005-03-09",37.1372,37.1426,36.9191,36.9518,6375500.0],["2005-03-10",37.0118,37.2299,36.9736,37.0826,5041700.0],["2005-03-11",37.0881,37.219,36.8045,36.8645,5807000.0],["2005-03-14",36.859,36.9899,36.8045,36.9845,5589000.0],["2005-03-15",36.9954,37.0008,36.6791,36.6791,5014000.0],["2005-03-16",36.5918,36.7827,36.5646,36.5646,5408700.0],["2005-03-17",36.4446,36.7391,36.4337,36.5319,4405800.0],["2005-03-18",36.5373,36.6736,36.3519,36.6736,10640700.0],["2005-03-21",36.6736,36.6736,36.3519,36.4555,5178600.0],["2005-03-22",36.3464,36.6627,36.3464,36.4228,5072300.0],["2005-03-23",36.4446,37.1917,36.4392,37.1917,9565500.0],["2005-03-24",37.1917,37.3662,37.0608,37.1317,8876600.0],["2005-03-28",37.2081,37.3553,37.1754,37.2735,5145100.0],["2005-03-29",37.1099,37.1481,36.9191,37.039,9428000.0],["2005-03-30",37.0445,37.219,37.0281,37.1099,6516300.0],["2005-03-31",36.7445,36.7882,36.5373,36.6246,12551500.0],["2005-04-01",36.7118,36.7827,36.3464,36.4555,11052700.0],["2005-04-04",36.5101,37.1317,36.4555,37.0717,8684900.0],["2005-04-05",37.0717,37.6552,36.9627,37.6334,9114300.0],["2005-04-06",37.6879,37.737,37.4371,37.5243,5689800.0],["2005-04-07",37.4098,37.7643,37.3389,37.7589,4975300.0],["2005-04-08",37.8788,37.8897,37.4317,37.4317,4822800.0],["2005-04-11",37.5189,37.7698,37.4644,37.568,4449500.0],["2005-04-12",37.2353,37.4698,37.0008,37.4317,9775400.0],["2005-04-13",37.328,37.6225,37.328,37.4044,7138400.0],["2005-04-14",37.4098,37.7698,37.2081,37.7643,8069600.0],["2005-04-15",38.1133,38.1679,37.7916,37.8461,12990700.0],["2005-04-18",37.7916,37.797,37.339,37.6498,9164900.0],["2005-04-19",38.1024,38.146,37.3062,37.6552,9343700.0],["2005-04-20",37.6552,37.7098,37.0008,37.1372,7882400.0],["2005-04-21",37.2626,37.3444,36.9899,37.2408,7696200.0],["2005-04-22",37.2626,37.508,37.0772,37.3499,7021900.0],["2005-04-25",37.628,37.9006,37.3226,37.3771,5981500.0],["2005-04-26",37.3008,37.4589,37.0827,37.0936,5866900.0],["2005-04-27",36.9954,37.3008,36.9081,37.2626,5966400.0],["2005-04-28",37.1372,37.2681,36.8754,36.8972,6406300.0],["2005-04-29",36.9845,37.4262,36.9681,37.4262,6540900.0],["2005-05-02",37.4535,37.5353,37.2735,37.508,4361200.0],["2005-05-03",37.5298,37.5353,37.2571,37.4807,5716300.0],["2005-05-04",37.1645,37.219,36.8918,37.2026,8439700.0],["2005-05-05",37.219,37.4098,37.0281,37.3608,6279600.0],["2005-05-06",37.5571,37.5571,37.1644,37.1972,4731000.0],["2005-05-09",37.1372,37.2408,36.9572,37.1754,6766100.0],["2005-05-10",37.0826,37.1644,36.7882,36.9354,6870600.0],["2005-05-11",36.9845,37.1426,36.6682,37.0554,4969700.0],["2005-05-12",37.1263,37.159,36.6736,36.8918,4845300.0],["2005-05-13",36.7986,36.9247,36.5849,36.7712,5954700.0],["2005-05-16",36.7767,37.0671,36.7712,37.0671,3943500.0],["2005-05-17",36.8918,37.237,36.7548,37.2151,5294400.0],["2005-05-18",37.2644,37.3083,36.9795,37.0452,8495100.0],["2005-05-19",37.0178,37.1165,36.8644,36.9411,8134400.0],["2005-05-20",37.0726,37.0726,36.7657,36.826,6191100.0],["2005-05-23",36.8808,37.0343,36.7383,36.8589,5877000.0],["2005-05-24",36.8808,37.0945,36.8589,37.0452,8353300.0],["2005-05-25",37.0562,37.1,36.826,36.974,4725900.0],["2005-05-26",37.2644,37.2644,36.9192,36.9466,5032300.0],["2005-05-27",36.9904,37.0891,36.9521,36.9521,4409900.0],["2005-05-31",37.0891,37.0945,36.7712,36.7712,6398300.0],["2005-06-01",36.7712,37.0507,36.7438,36.8863,4966200.0],["2005-06-02",36.8534,36.8534,36.6452,36.7164,6761600.0],["2005-06-03",36.6233,36.689,36.3657,36.4095,6526000.0],["2005-06-06",36.4917,36.563,36.3328,36.3766,7041700.0],["2005-06-07",36.5685,36.6835,36.4479,36.4643,5520700.0],["2005-06-08",36.6342,36.6342,36.3054,36.3657,5296300.0],["2005-06-09",36.3438,36.6397,36.2506,36.5685,5228900.0],["2005-06-10",36.4424,36.5575,36.0204,36.4315,5248400.0],["2005-06-13",36.3054,36.689,36.2945,36.426,5413400.0],["2005-06-14",36.3931,36.6068,36.3657,36.4863,3981700.0],["2005-06-15",36.4698,36.4698,36.1848,36.3602,4655300.0],["2005-06-16",36.2616,36.4863,36.2287,36.3328,4434800.0],["2005-06-17",36.5794,36.5794,35.8451,36.4753,14288000.0],["2005-06-20",36.3767,36.6068,36.278,36.4698,8199500.0],["2005-06-21",36.3602,36.552,36.278,36.4588,8668900.0],["2005-06-22",36.5246,36.5356,36.152,36.1684,8873100.0],["2005-06-23",36.1026,36.2232,35.7245,35.8122,8927500.0],["2005-06-24",36.004,36.3273,35.6204,35.9382,18319900.0],["2005-06-27",35.9054,36.1191,35.8889,35.9766,6900200.0],["2005-06-28",35.308,36.2232,35.308,36.2068,6071700.0],["2005-06-29",36.141,36.1629,35.8396,36.004,7808300.0],["2005-06-30",35.9602,35.993,35.4067,35.6204,9344300.0],["2005-07-01",35.5218,35.856,35.5218,35.593,6718200.0],["2005-07-05",35.2916,35.7574,35.2806,35.5382,6384100.0],["2005-07-06",35.5656,35.582,35.1546,35.1546,6661400.0],["2005-07-07",35.1272,35.1272,34.8093,35.0285,8278900.0],["2005-07-08",35.0176,35.2368,34.8148,35.2258,8144900.0],["2005-07-11",35.2258,35.5218,35.1327,35.5053,6528500.0],["2005-07-12",35.5053,35.6204,35.4067,35.4998,5141600.0],["2005-07-13",35.4122,35.5601,35.2642,35.3026,6809800.0],["2005-07-14",35.456,35.5547,35.2478,35.4012,6521400.0],["2005-07-15",35.3848,35.7026,35.3848,35.6368,6444500.0],["2005-07-18",35.5382,35.6588,35.319,35.4012,5938000.0],["2005-07-19",35.3738,35.6533,35.3464,35.6313,11069400.0],["2005-07-20",35.5492,35.5985,35.2642,35.5985,7312600.0],["2005-07-21",35.5492,35.5492,35.0614,35.0614,9850100.0],["2005-07-22",35.2916,35.2916,35.0724,35.2477,5398400.0],["2005-07-25",35.2094,35.2313,34.6888,34.7107,6741900.0],["2005-07-26",34.4367,34.7272,34.3436,34.3436,12640400.0],["2005-07-27",34.5792,35.4944,34.5354,35.3683,10789500.0],["2005-07-28",35.3354,35.5327,35.1382,35.4725,6391600.0],["2005-07-29",35.445,35.4998,35.0395,35.0505,6143200.0],["2005-08-01",35.2094,35.8122,35.2094,35.3464,7348200.0],["2005-08-02",35.4231,35.4615,35.1656,35.4176,5554800.0],["2005-08-03",35.2806,35.6259,35.2423,35.5492,5090400.0],["2005-08-04",35.4779,35.593,35.1381,35.1546,4049200.0],["2005-08-05",35.0834,35.1162,34.8203,34.8203,5019400.0],["2005-08-08",34.8203,34.897,34.6504,34.7655,4002000.0],["2005-08-09",34.8642,35.0834,34.771,35.0834,4601200.0],["2005-08-10",35.1601,35.4341,34.9354,34.9902,5351200.0],["2005-08-11",34.9902,35.3464,34.9354,35.2423,4688300.0],["2005-08-12",35.0888,35.1656,34.782,34.8313,4850200.0],["2005-08-15",34.7545,34.8477,34.5353,34.7162,5402600.0],["2005-08-16",34.6997,34.7326,34.4367,34.5299,5432300.0],["2005-08-17",34.645,34.9518,34.6176,34.7984,5578500.0],["2005-08-18",34.771,35.3135,34.6997,35.2094,9326100.0],["2005-08-19",35.2094,35.3361,35.0111,35.0166,6121400.0],["2005-08-22",35.2535,35.2865,34.8789,34.978,5380900.0],["2005-08-23",34.9891,35.0221,34.3887,34.5704,8909000.0],["2005-08-24",34.5319,34.6696,34.2289,34.2895,8021300.0],["2005-08-25",34.4548,34.8128,34.3997,34.4437,6143000.0],["2005-08-26",34.3446,34.3776,34.1187,34.1187,5206200.0],["2005-08-29",34.0306,34.7687,33.959,34.7081,6364800.0],["2005-08-30",34.5208,34.7357,34.3446,34.7026,7581500.0],["2005-08-31",34.7026,34.978,34.1848,34.9175,8006900.0],["2005-09-01",34.8018,35.1047,34.642,34.7742,6161300.0],["2005-09-02",34.8954,35.0221,34.62,34.6475,4130400.0],["2005-09-06",34.8403,35.2645,34.8183,35.1378,7373700.0],["2005-09-07",35.2535,35.7437,35.2204,35.6941,7817400.0],["2005-09-08",35.8043,35.8043,35.2259,35.3086,6475900.0],["2005-09-09",35.4463,35.7933,35.3086,35.6556,5124300.0],["2005-09-12",35.6556,35.7768,35.5454,35.628,5923500.0],["2005-09-13",35.5344,35.6391,35.2535,35.281,6670100.0],["2005-09-14",35.5124,35.6446,35.3251,35.4187,7406200.0],["2005-09-15",35.4628,35.5234,35.3416,35.4573,4896200.0],["2005-09-16",35.573,35.9255,35.4463,35.9035,12995300.0],["2005-09-19",35.909,35.9145,35.5289,35.6115,7212500.0],["2005-09-20",35.6556,35.6941,35.4187,35.4738,5301000.0],["2005-09-21",35.2259,35.9751,35.2039,35.639,7173600.0],["2005-09-22",35.5068,35.9861,35.4793,35.628,7239000.0],["2005-09-23",35.7492,35.7547,35.1929,35.248,7814400.0],["2005-09-26",35.3802,35.5014,35.1213,35.1819,5981900.0],["2005-09-27",35.1984,35.2259,34.7742,34.9505,6244000.0],["2005-09-28",34.8514,35.0386,34.7577,34.8183,5573200.0],["2005-09-29",34.6751,35.1708,34.6476,35.1158,6285300.0],["2005-09-30",35.1984,35.2204,34.7026,34.8569,5646500.0],["2005-10-03",34.8018,34.8403,34.4327,34.4713,6826600.0],["2005-10-04",34.6476,34.8569,34.3997,34.7302,6950300.0],["2005-10-05",34.6475,34.8073,34.273,34.2895,6667700.0],["2005-10-06",34.4658,34.4768,33.7001,33.9149,12716200.0],["2005-10-07",34.0416,34.0416,33.6671,33.7883,11685000.0],["2005-10-10",33.7552,34.2454,33.3421,33.8599,7672600.0],["2005-10-11",33.9149,33.9755,33.645,33.7607,7801000.0],["2005-10-12",33.8378,34.2069,33.6836,34.0416,8046500.0],["2005-10-13",34.0416,35.584,34.0251,35.2645,19778100.0],["2005-10-14",35.27,35.2755,34.9395,35.0882,13318800.0],["2005-10-17",35.0607,35.0607,34.5208,34.7026,9214800.0],["2005-10-18",35.0386,35.2535,34.5153,34.6861,19695000.0],["2005-10-19",34.7577,35.4462,34.5319,35.4297,13733400.0],["2005-10-20",35.4738,35.5785,35.1984,35.3471,8621500.0],["2005-10-21",35.4187,35.5234,35.1874,35.292,13887900.0],["2005-10-24",35.3636,35.5289,34.9505,35.3086,8744600.0],["2005-10-25",35.1268,35.2259,34.8459,35.0221,7066600.0],["2005-10-26",34.8128,35.0221,34.4713,34.598,8961100.0],["2005-10-27",34.4272,34.4382,33.6285,33.8433,14097200.0],["2005-10-28",34.1793,34.6971,34.0031,34.6751,8903800.0],["2005-10-31",34.653,34.7026,34.4547,34.4933,9769300.0],["2005-11-01",34.4162,34.5594,34.0416,34.0967,9859100.0],["2005-11-02",34.0747,34.5374,33.6285,33.7662,15350500.0],["2005-11-03",33.7662,33.9039,33.5789,33.7111,16977300.0],["2005-11-04",33.7111,33.7827,33.0501,33.5349,15227200.0],["2005-11-07",33.3255,33.9204,33.1603,33.8378,9768400.0],["2005-11-08",33.5734,33.7111,33.4027,33.4743,7394800.0],["2005-11-09",33.5569,33.8213,33.3751,33.612,7059600.0],["2005-11-10",33.612,33.9315,33.3751,33.8268,6115400.0],["2005-11-11",33.7387,33.8158,33.5569,33.5569,5902300.0],["2005-11-14",33.6395,33.667,33.287,33.331,8901900.0],["2005-11-15",34.2014,34.978,34.0692,34.609,37611100.0],["2005-11-16",35.1323,35.1323,34.5098,34.8403,15168600.0],["2005-11-17",35.0442,35.0662,34.7412,34.8899,10596300.0],["2005-11-18",35.2997,35.3107,34.5189,34.6352,11696000.0],["2005-11-21",34.6352,34.6352,34.1645,34.3251,11069200.0],["2005-11-22",34.1756,34.2199,33.86,34.1147,10625600.0],["2005-11-23",34.0261,34.2421,33.9431,34.1479,7681900.0],["2005-11-25",34.386,34.5189,34.303,34.4137,5094100.0],["2005-11-28",34.7459,34.8567,34.4414,34.5521,12698500.0],["2005-11-29",34.7736,34.7792,34.3085,34.3307,8675700.0],["2005-11-30",34.3307,34.6795,34.1756,34.1922,7696000.0],["2005-12-01",34.2476,34.3639,34.1258,34.159,6963600.0],["2005-12-02",34.1147,34.2199,33.8877,33.8932,6818000.0],["2005-12-05",34.1092,34.3306,33.6274,33.8046,21946800.0],["2005-12-06",33.9154,33.9154,33.4447,33.4835,14823200.0],["2005-12-07",33.4392,33.4724,33.0903,33.2454,14538400.0],["2005-12-08",33.2454,33.6385,33.1512,33.2675,10415400.0],["2005-12-09",33.2232,33.417,33.2121,33.2786,8127100.0],["2005-12-12",33.3063,33.3672,33.2287,33.3063,7960900.0],["2005-12-13",33.2952,33.5001,33.2177,33.3617,12785500.0],["2005-12-14",33.4447,33.489,33.2565,33.2841,10199000.0],["2005-12-15",33.3063,33.417,33.2232,33.3118,6942500.0],["2005-12-16",33.4059,33.9707,33.3284,33.6994,13197200.0],["2005-12-19",34.0815,34.3307,33.8323,33.8821,10639100.0],["2005-12-20",33.7326,33.8821,33.5942,33.6551,6946700.0],["2005-12-21",33.7659,33.8877,33.6108,33.7105,6282100.0],["2005-12-22",33.7548,33.9541,33.5333,33.9541,5179100.0],["2005-12-23",33.943,34.0593,33.7825,33.8378,3591100.0],["2005-12-27",33.8434,33.8877,33.3727,33.3893,6324400.0],["2005-12-28",33.3893,33.5887,33.3893,33.4558,5603100.0],["2005-12-29",33.5167,33.6108,33.2454,33.3617,5325100.0],["2005-12-30",33.2786,33.3616,33.2398,33.2786,5261300.0],["2006-01-03",33.8157,34.2476,33.8046,34.1258,10703100.0],["2006-01-04",34.2919,34.685,34.1977,34.6518,9068100.0],["2006-01-05",34.6463,34.8567,34.386,34.5078,9852600.0],["2006-01-06",34.53,34.7404,34.4082,34.6629,5919200.0],["2006-01-09",34.6186,34.8899,34.5687,34.8788,7103700.0],["2006-01-10",34.6186,34.9397,34.6075,34.9397,6656700.0],["2006-01-11",34.8622,34.8788,34.2974,34.6075,8824100.0],["2006-01-12",34.6075,34.6352,34.2199,34.4469,7262400.0],["2006-01-13",34.2753,34.4912,34.0095,34.231,7043600.0],["2006-01-17",33.9486,34.3694,33.8323,33.932,9674000.0],["2006-01-18",34.1922,34.4636,33.9707,34.4359,7547400.0],["2006-01-19",34.4968,34.674,34.1645,34.4248,7494700.0],["2006-01-20",33.9098,34.4968,33.6274,33.6662,11023500.0],["2006-01-23",33.6385,33.9098,33.561,33.8821,7213100.0],["2006-01-24",33.3284,33.6607,32.8688,32.8688,19956800.0],["2006-01-25",33.7769,33.7769,32.1379,32.3926,25368800.0],["2006-01-26",32.5311,32.9464,32.4259,32.4702,15946100.0],["2006-01-27",32.6418,32.7858,32.3096,32.5089,11596300.0],["2006-01-30",32.5089,32.5311,32.1379,32.3373,11877300.0],["2006-01-31",32.1988,32.304,31.8112,31.8611,20563700.0],["2006-02-01",31.9331,32.3484,31.922,32.0383,13406000.0],["2006-02-02",32.3096,32.3262,31.8888,31.922,10014200.0],["2006-02-03",31.706,31.8389,31.5731,31.7725,11020100.0],["2006-02-06",31.8389,31.8721,31.4569,31.479,10618900.0],["2006-02-07",31.5621,31.7448,31.3959,31.4513,10338700.0],["2006-02-08",31.5897,32.5255,31.5233,32.448,14627400.0],["2006-02-09",32.7526,33.0626,32.2819,32.4203,12131200.0],["2006-02-10",32.5034,32.5366,32.2487,32.3317,8158200.0],["2006-02-13",32.3262,32.4701,32.1379,32.3926,5015500.0],["2006-02-14",32.5034,32.819,32.5034,32.6972,9817100.0],["2006-02-15",32.7138,32.891,32.5034,32.7248,8314500.0],["2006-02-16",32.9187,32.9187,32.4369,32.6584,11893700.0],["2006-02-17",32.7692,32.819,32.5255,32.7083,6773400.0],["2006-02-21",32.7415,32.8467,32.5311,32.747,6489200.0],["2006-02-22",32.675,32.7802,32.5034,32.6861,8647200.0],["2006-02-23",32.6695,32.7027,32.3649,32.4425,9753300.0],["2006-02-24",32.6819,32.6819,31.9747,32.164,10373100.0],["2006-02-27",32.2754,32.604,32.203,32.2476,7007800.0],["2006-02-28",32.1919,32.2531,31.9747,32.1028,8942200.0],["2006-03-01",32.0861,32.1974,31.9914,32.1083,7141200.0],["2006-03-02",32.0192,32.4425,31.9914,32.125,7794500.0],["2006-03-03",32.0471,32.3645,32.0026,32.0026,6462400.0],["2006-03-06",32.0582,32.3367,32.0248,32.2142,7349500.0],["2006-03-07",32.036,32.4703,32.036,32.4202,9560000.0],["2006-03-08",32.3812,32.771,32.203,32.7098,7423700.0],["2006-03-09",32.8267,32.8378,32.4369,32.4703,8570900.0],["2006-03-10",32.6596,32.8768,32.5761,32.8768,9240900.0],["2006-03-13",33.0494,33.0606,32.8545,32.8991,6219700.0],["2006-03-14",32.9381,33.0773,32.8712,33.016,7888100.0],["2006-03-15",32.9381,33.3836,32.9102,33.3,8900800.0],["2006-03-16",33.3835,33.5395,33.2443,33.4225,10785400.0],["2006-03-17",33.6341,33.6341,33.4949,33.6007,11512300.0],["2006-03-20",33.6341,33.7177,33.5784,33.6787,5889200.0],["2006-03-21",33.8457,33.8791,33.6397,33.7288,7880000.0],["2006-03-22",33.5785,34.0239,33.5785,33.9683,7066500.0],["2006-03-23",33.8402,33.9126,33.7566,33.8625,6944600.0],["2006-03-24",33.7789,33.8569,33.5729,33.6286,5179200.0],["2006-03-27",33.4504,33.6341,33.2722,33.378,7469400.0],["2006-03-28",33.3,33.339,33.1385,33.1886,7750000.0],["2006-03-29",33.1998,33.3,33.0494,33.1385,6631700.0],["2006-03-30",32.977,33.2165,32.9659,33.0494,7838600.0],["2006-03-31",33.1051,33.2611,32.888,32.9771,9704000.0],["2006-04-03",33.1274,33.2777,32.9213,32.9492,9271700.0],["2006-04-04",33.0049,33.0272,32.7153,32.7543,9506700.0],["2006-04-05",32.6318,32.8434,32.4703,32.5204,8809200.0],["2006-04-06",32.5204,32.7098,32.3589,32.5761,6432000.0],["2006-04-07",32.5483,32.6986,32.1306,32.203,8974300.0],["2006-04-10",32.2142,32.2476,32.0304,32.1362,9309100.0],["2006-04-11",32.1362,32.3088,31.919,32.1585,9114500.0],["2006-04-12",32.2142,32.2921,32.164,32.2253,6708200.0],["2006-04-13",32.2086,32.2977,32.036,32.2476,7339900.0],["2006-04-17",32.1195,32.1975,31.997,32.1028,8810800.0],["2006-04-18",32.1306,32.3757,32.1139,32.3701,12658300.0],["2006-04-19",32.4536,32.5093,32.2142,32.3088,9145600.0],["2006-04-20",32.3311,32.5761,32.3088,32.4202,7619600.0],["2006-04-21",32.5761,32.6318,32.3311,32.5037,10014200.0],["2006-04-24",32.5817,32.6374,32.4035,32.4815,8139300.0],["2006-04-25",32.4759,32.5483,32.3645,32.4146,8543400.0],["2006-04-26",32.5093,32.6541,32.4592,32.5984,10586700.0],["2006-04-27",32.4091,32.81,32.4091,32.6596,11577800.0],["2006-04-28",32.6596,32.7376,32.5761,32.6374,8572000.0],["2006-05-01",32.6931,32.732,32.604,32.6262,7541800.0],["2006-05-02",32.7265,32.8323,32.6318,32.6708,5591900.0],["2006-05-03",32.5928,32.6875,32.4313,32.4926,9377700.0],["2006-05-04",32.5427,32.5594,32.4035,32.4425,7798600.0],["2006-05-05",32.5761,32.7543,32.4926,32.6875,7049700.0],["2006-05-08",32.6875,32.7877,32.6596,32.693,5945200.0],["2006-05-09",32.6875,32.7376,32.4759,32.4981,7158300.0],["2006-05-10",32.5204,32.5706,32.4369,32.4759,7834700.0],["2006-05-11",32.6652,32.8935,32.6318,32.7654,9805800.0],["2006-05-12",32.5204,32.9938,32.5204,32.7599,10235800.0],["2006-05-15",32.8378,33.417,32.7989,33.3947,10776200.0],["2006-05-16",33.3891,33.6787,33.3279,33.5506,8264500.0],["2006-05-17",33.4114,33.8513,33.3836,33.4838,13707900.0],["2006-05-18",33.5785,33.6787,33.4337,33.4894,8518000.0],["2006-05-19",33.5005,33.545,33.2054,33.3557,13160600.0],["2006-05-22",33.2332,33.5228,33.2165,33.3334,9614000.0],["2006-05-23",33.4949,33.7177,33.3947,33.4114,10327900.0],["2006-05-24",33.4782,33.9293,33.4058,33.8513,12877100.0],["2006-05-25",34.1287,34.1287,33.7028,33.8709,8717200.0],["2006-05-26",34.0894,34.1174,33.8877,34.0054,6199600.0],["2006-05-30",33.8877,33.927,33.5179,33.5347,7840900.0],["2006-05-31",33.6972,33.7757,33.5516,33.7421,8260300.0],["2006-06-01",33.7589,34.011,33.7365,33.983,5661800.0],["2006-06-02",34.011,34.1847,33.8709,34.0334,6666600.0],["2006-06-05",33.8149,33.8989,33.6692,33.6916,6921900.0],["2006-06-06",33.8653,34.3192,33.8205,34.1455,10568900.0],["2006-06-07",34.2463,34.5657,34.1847,34.2743,9507200.0],["2006-06-08",34.28,34.5993,34.2015,34.4929,12528800.0],["2006-06-09",34.42,34.5601,34.3584,34.392,8621700.0],["2006-06-12",34.4312,34.5489,34.3696,34.392,6507600.0],["2006-06-13",34.4873,34.5657,34.1847,34.2071,12088300.0],["2006-06-14",34.336,34.392,34.1567,34.3192,8972700.0],["2006-06-15",34.2631,34.4649,34.1343,34.4424,8863300.0],["2006-06-16",34.3472,34.5993,34.3472,34.5601,11648700.0],["2006-06-19",34.5153,34.5601,34.3584,34.3752,9989800.0],["2006-06-20",34.3864,34.5713,34.2968,34.4761,6927900.0],["2006-06-21",34.4593,34.6834,34.4593,34.6217,6998600.0],["2006-06-22",34.3472,34.7394,34.1343,34.28,7812800.0],["2006-06-23",34.2127,34.5937,34.1791,34.3584,5004600.0],["2006-06-26",33.3947,33.7645,33.3386,33.7365,15467400.0],["2006-06-27",33.7421,33.7645,33.3442,33.3667,10361800.0],["2006-06-28",33.3498,33.3835,33.0417,33.1873,9490700.0],["2006-06-29",33.1986,33.7028,33.1145,33.5572,8491000.0],["2006-06-30",33.6972,33.8149,33.5684,33.574,10294200.0],["2006-07-03",33.6916,33.8317,33.63,33.7028,3302400.0],["2006-07-05",33.5067,33.8541,33.5067,33.6412,6556400.0],["2006-07-06",33.686,34.0054,33.6468,33.9102,5631800.0],["2006-07-07",33.955,34.1063,33.8597,33.9662,5353100.0],["2006-07-10",34.095,34.1735,34.011,34.1511,4732500.0],["2006-07-11",34.1511,34.1735,33.955,34.0502,7102700.0],["2006-07-12",34.0727,34.1511,33.9382,33.9662,6169400.0],["2006-07-13",34.0278,34.0446,33.714,33.7701,8022400.0],["2006-07-14",33.7925,34.2127,33.7028,33.8765,7532000.0],["2006-07-17",33.927,34.3472,33.927,34.1287,7284200.0],["2006-07-18",34.067,34.1903,33.4395,33.955,8302900.0],["2006-07-19",34.0782,34.4537,33.8933,34.3528,8465000.0],["2006-07-20",34.2912,34.5881,34.2912,34.3864,5563200.0],["2006-07-21",34.5545,34.7338,34.4985,34.5881,8654400.0],["2006-07-24",34.5545,34.7394,34.5321,34.7282,7828200.0],["2006-07-25",34.4593,34.7394,34.4537,34.7394,6303500.0],["2006-07-26",34.5993,34.8235,34.5433,34.7674,5660300.0],["2006-07-27",34.8235,35.0588,34.7674,35.0532,7658600.0],["2006-07-28",35.0476,35.2997,34.9916,35.2549,7786400.0],["2006-07-31",35.1148,35.2325,35.0364,35.0476,7059400.0],["2006-08-01",34.9523,35.2157,34.9019,35.1204,4551700.0],["2006-08-02",35.3558,35.4118,35.2325,35.3838,7410800.0],["2006-08-03",35.3558,35.4902,35.3221,35.3446,6561400.0],["2006-08-04",35.4398,35.6919,35.4006,35.5967,6653300.0],["2006-08-07",35.4398,35.5463,35.3894,35.451,6313600.0],["2006-08-08",35.5351,35.6975,35.5238,35.6135,5236200.0],["2006-08-09",35.6807,35.7032,35.3165,35.479,6124000.0],["2006-08-10",35.5014,35.72,35.4678,35.6079,5437400.0],["2006-08-11",35.6135,35.7424,35.5238,35.5631,7514200.0],["2006-08-14",35.832,35.86,35.7143,35.8096,7374800.0],["2006-08-15",35.86,36.129,35.776,36.0898,7192900.0],["2006-08-16",36.129,36.2803,36.0954,36.2018,5706400.0],["2006-08-17",36.2298,36.2411,35.9329,35.9889,8482200.0],["2006-08-18",36.0786,36.1962,35.9441,36.0954,7185900.0],["2006-08-21",36.0113,36.185,35.9665,36.0113,7325900.0],["2006-08-22",35.9945,36.0506,35.8769,35.9497,8278700.0],["2006-08-23",35.86,35.8936,35.748,35.8096,6592900.0],["2006-08-24",36.0281,36.4932,35.9945,36.4203,10664000.0],["2006-08-25",36.4795,36.5697,36.4119,36.4457,5534200.0],["2006-08-28",36.5133,36.5584,36.3781,36.395,5976100.0],["2006-08-29",36.3499,36.4345,36.2372,36.4063,5313000.0],["2006-08-30",36.4739,36.519,36.4063,36.4063,4434500.0],["2006-08-31",36.4401,36.4852,36.3048,36.4401,4613000.0],["2006-09-01",36.5584,36.5697,36.395,36.4739,4693200.0],["2006-09-05",36.4063,36.4852,36.1865,36.2428,7092400.0],["2006-09-06",36.0681,36.209,36.023,36.023,8509800.0],["2006-09-07",35.792,35.8991,35.6455,35.7638,7407100.0],["2006-09-08",35.792,35.9272,35.7187,35.8371,5914300.0],["2006-09-11",35.8709,36.1019,35.8371,36.0907,5211600.0],["2006-09-12",36.0456,36.1188,35.916,35.9723,6994400.0],["2006-09-13",36.0399,36.085,35.9441,35.961,6285700.0],["2006-09-14",35.9272,35.9836,35.7413,35.916,5393700.0],["2006-09-15",35.8427,36.147,35.8427,35.9498,9656600.0],["2006-09-18",36.04,36.2541,36.0061,36.1583,6976100.0],["2006-09-19",36.1583,36.1808,36.04,36.1696,5246800.0],["2006-09-20",36.2936,36.3499,36.147,36.1752,6282100.0],["2006-09-21",36.1639,36.2992,36.0963,36.1977,7406900.0],["2006-09-22",36.0907,36.1301,35.9836,36.0456,5604800.0],["2006-09-25",36.209,36.2597,36.0794,36.1752,5748400.0],["2006-09-26",36.2935,36.4739,36.2654,36.4457,5894200.0],["2006-09-27",36.3724,36.5584,36.3612,36.5302,5516500.0],["2006-09-28",36.5641,36.6542,36.5246,36.5753,5016400.0],["2006-09-29",36.5979,36.6373,36.4344,36.5979,7671300.0],["2006-10-02",36.6317,36.8177,36.5979,36.6824,6237000.0],["2006-10-03",36.6655,37.0149,36.6148,36.9135,6944900.0],["2006-10-04",36.936,37.1276,36.8402,37.0994,6168300.0],["2006-10-05",36.8008,36.9924,36.6937,36.6937,7998400.0],["2006-10-06",36.6373,36.7219,36.5528,36.6655,7134500.0],["2006-10-09",36.5753,36.6317,36.4401,36.5584,5545700.0],["2006-10-10",36.5415,36.6204,36.4626,36.6091,6047100.0],["2006-10-11",36.5697,36.7444,36.519,36.6881,4855700.0],["2006-10-12",36.7613,36.7951,36.5077,36.5415,7902000.0],["2006-10-13",37.0487,37.0487,36.3499,36.395,6413600.0],["2006-10-16",36.6599,36.6768,36.4626,36.5922,6357100.0],["2006-10-17",36.9867,37.477,36.9135,37.2403,15308200.0],["2006-10-18",37.5785,38.4069,37.477,38.4069,17880100.0],["2006-10-19",38.3224,38.4464,38.2322,38.3449,8608800.0],["2006-10-20",38.5478,38.9648,38.4745,38.6718,12064700.0],["2006-10-23",38.5196,39.117,38.5084,38.9423,8941400.0],["2006-10-24",38.6605,38.807,38.4689,38.7451,10853500.0],["2006-10-25",38.745,38.8578,38.5873,38.7901,7007400.0],["2006-10-26",38.7563,38.824,38.3675,38.7845,8171600.0],["2006-10-27",38.6605,38.6831,38.3224,38.4182,7945500.0],["2006-10-30",38.5084,38.5253,38.0688,38.1533,9175200.0],["2006-10-31",38.2097,38.2097,37.8884,37.9842,11950600.0],["2006-11-01",37.973,38.0801,37.6743,37.8603,11145700.0],["2006-11-02",37.8433,38.3224,37.8095,38.266,10374400.0],["2006-11-03",38.3224,38.5027,38.1871,38.2153,7102500.0],["2006-11-06",38.452,38.5985,38.0913,38.5591,8041300.0],["2006-11-07",38.4182,38.9028,38.4013,38.7225,10671300.0],["2006-11-08",38.3393,38.4914,37.9899,38.3167,14318400.0],["2006-11-09",38.0519,38.1758,37.0938,37.2798,16574400.0],["2006-11-10",37.1953,37.37,36.9022,37.3587,10113100.0],["2006-11-13",37.3361,37.6348,37.0544,37.1614,8794200.0],["2006-11-14",36.8684,37.6067,36.8064,37.5109,11365200.0],["2006-11-15",37.5109,37.7588,37.432,37.4996,7773700.0],["2006-11-16",37.477,37.5559,37.0882,37.4939,10445700.0],["2006-11-17",37.5559,38.097,37.5052,37.8941,11117500.0],["2006-11-20",38.0857,38.097,37.663,37.7645,7973900.0],["2006-11-21",37.7025,37.7926,37.37,37.5334,8304100.0],["2006-11-22",37.4827,37.7306,37.4714,37.6292,6992300.0],["2006-11-24",37.6887,37.717,37.3203,37.3203,2874100.0],["2006-11-27",37.122,37.309,36.9633,37.207,9429200.0],["2006-11-28",37.1503,37.4507,37.1333,37.3883,8083100.0],["2006-11-29",37.3487,37.5867,37.2523,37.5187,6778700.0],["2006-11-30",37.5187,37.649,37.224,37.3543,7799300.0],["2006-12-01",37.3543,37.4393,37.0256,37.3883,8947400.0],["2006-12-04",37.6264,37.8134,37.2976,37.564,7785800.0],["2006-12-05",37.6037,37.615,37.3713,37.5017,6564300.0],["2006-12-06",37.547,37.547,37.292,37.4223,7099900.0],["2006-12-07",37.547,37.7681,37.377,37.4393,10418400.0],["2006-12-08",37.3487,37.547,37.224,37.377,6126200.0],["2006-12-11",37.3827,37.4053,37.0993,37.2353,7725100.0],["2006-12-12",37.2807,37.3487,37.0029,37.1673,8935000.0],["2006-12-13",37.292,37.4053,37.0766,37.1049,8856700.0],["2006-12-14",37.2807,37.7567,37.1333,37.547,9256500.0],["2006-12-15",37.632,37.7284,37.122,37.5697,12798000.0],["2006-12-18",37.53,37.8814,37.53,37.7454,7896700.0],["2006-12-19",37.7737,38.1138,37.7624,37.9041,10245500.0],["2006-12-20",37.7737,37.9097,37.598,37.649,9780100.0],["2006-12-21",37.5357,37.6207,37.3373,37.4053,8729100.0],["2006-12-22",37.2807,37.377,37.0936,37.207,6067500.0],["2006-12-26",37.1786,37.2806,37.1106,37.2013,3804300.0],["2006-12-27",37.3713,37.4903,37.2806,37.411,5168900.0],["2006-12-28",37.326,37.7454,37.326,37.6434,5450100.0],["2006-12-29",37.5017,37.7284,37.326,37.4167,5877100.0],["2007-01-03",37.479,38.0288,37.4677,37.632,12845300.0],["2007-01-04",37.3486,38.3235,37.3486,38.1024,11262000.0],["2007-01-05",37.8587,38.1138,37.6887,37.7567,8141100.0],["2007-01-08",37.6944,37.8304,37.4337,37.6944,6180400.0],["2007-01-09",37.7454,37.8871,37.479,37.5527,7147100.0],["2007-01-10",37.7227,37.7227,37.445,37.4903,6528700.0],["2007-01-11",37.632,37.8814,37.564,37.8191,6371500.0],["2007-01-12",37.6604,37.8587,37.5754,37.768,6189400.0],["2007-01-16",37.7737,37.8304,37.5754,37.7114,7963700.0],["2007-01-17",37.7454,38.1874,37.6434,37.8984,9189900.0],["2007-01-18",37.666,38.5332,37.5754,38.3745,10695600.0],["2007-01-19",38.5388,38.6635,38.2725,38.4028,13473300.0],["2007-01-22",38.5388,38.6012,38.0684,38.0741,10245500.0],["2007-01-23",37.9664,38.1081,37.479,37.6887,9698300.0],["2007-01-24",37.6377,38.0231,37.5754,37.9777,7665500.0],["2007-01-25",37.8644,37.9948,37.6887,37.7907,7727900.0],["2007-01-26",37.7907,37.8984,37.3997,37.445,10773000.0],["2007-01-29",37.547,37.632,37.4053,37.4903,8152700.0],["2007-01-30",37.4903,37.7454,37.462,37.6264,7171900.0],["2007-01-31",37.6264,37.9834,37.4903,37.8587,8171600.0],["2007-02-01",37.8587,38.0117,37.6887,37.9777,9232500.0],["2007-02-02",37.9721,38.0571,37.683,37.734,11317500.0],["2007-02-05",37.6207,37.7454,37.462,37.5754,7526200.0],["2007-02-06",37.6263,37.649,37.2863,37.4053,8180100.0],["2007-02-07",37.4053,37.462,37.207,37.292,7795300.0],["2007-02-08",37.2693,37.3883,37.1786,37.2693,7340100.0],["2007-02-09",37.326,37.462,37.139,37.1786,7107600.0],["2007-02-12",37.2466,37.3317,37.0426,37.0993,6067300.0],["2007-02-13",37.071,37.1333,36.9973,37.054,8583600.0],["2007-02-14",37.156,37.3487,37.0653,37.3203,7254900.0],["2007-02-15",37.2636,37.3657,37.173,37.2863,7350800.0],["2007-02-16",37.207,37.258,36.9746,37.1276,12927000.0],["2007-02-20",37.0653,37.309,36.9859,37.0993,9384300.0],["2007-02-21",36.9859,37.0653,36.8159,36.8386,12036200.0],["2007-02-22",36.8216,36.8782,36.6402,36.7139,12930900.0],["2007-02-23",36.8308,36.8308,36.4773,36.5685,11586300.0],["2007-02-26",36.6255,36.7624,36.4887,36.6541,10483200.0],["2007-02-27",36.483,36.6198,35.7534,35.9415,18581000.0],["2007-02-28",36.0669,36.3234,35.8104,35.8731,16690600.0],["2007-03-01",35.5425,35.8731,35.2004,35.5995,14589700.0],["2007-03-02",35.5139,35.5994,35.189,35.3144,13773000.0],["2007-03-05",35.0294,35.5425,35.0294,35.246,16009400.0],["2007-03-06",35.4284,35.4683,34.9838,35.1719,19244300.0],["2007-03-07",35.1434,35.6451,35.1092,35.2631,14139300.0],["2007-03-08",35.3429,35.4855,35.1434,35.1833,14670100.0],["2007-03-09",35.4455,35.5196,35.3087,35.4227,10011500.0],["2007-03-12",35.4854,35.5425,35.0066,35.2232,13310200.0],["2007-03-13",35.0009,35.189,34.5506,34.6418,17202700.0],["2007-03-14",34.7672,34.8584,34.2655,34.6076,16217000.0],["2007-03-15",34.6019,34.6646,34.4024,34.505,10109800.0],["2007-03-16",34.5278,34.7045,34.3454,34.4936,15553900.0],["2007-03-19",34.5734,34.6589,34.4138,34.619,10425200.0],["2007-03-20",34.5791,34.9667,34.5734,34.8128,9871300.0],["2007-03-21",34.8128,34.9553,34.4765,34.8983,16305000.0],["2007-03-22",34.8983,35.0465,34.6532,34.6931,12725500.0],["2007-03-23",34.9154,34.9154,34.4024,34.4936,17676100.0],["2007-03-26",34.6589,34.6589,34.1287,34.3453,17385900.0],["2007-03-27",34.2598,34.3226,34.1914,34.2199,12691000.0],["2007-03-28",34.2028,34.4309,34.1287,34.2028,16111500.0],["2007-03-29",34.4195,34.4765,34.2142,34.3967,16849900.0],["2007-03-30",34.448,34.4594,34.1743,34.3511,13275100.0],["2007-04-02",34.351,34.4309,34.2199,34.2598,9734200.0],["2007-04-03",34.5164,34.6988,34.3454,34.5677,12055300.0],["2007-04-04",34.6076,34.9724,34.5164,34.9382,12983300.0],["2007-04-05",34.9667,35.2859,34.904,35.0864,9694800.0],["2007-04-09",35.1149,35.2004,34.9838,35.132,5829600.0],["2007-04-10",35.0807,35.2688,35.0351,35.1548,9137600.0],["2007-04-11",35.0693,35.5082,35.0579,35.2802,14688400.0],["2007-04-12",35.0864,35.3144,35.0579,35.2973,9342600.0],["2007-04-13",35.4284,35.5596,35.2802,35.5425,14546100.0],["2007-04-16",35.6223,35.9244,35.5767,35.9244,13395100.0],["2007-04-17",37.2241,37.2811,36.7282,36.7966,29072800.0],["2007-04-18",36.7396,36.922,36.5685,36.7282,11757000.0],["2007-04-19",37.0189,37.0702,36.654,37.0189,12530900.0],["2007-04-20",37.3096,37.3096,36.979,37.1215,15794600.0],["2007-04-23",37.0531,37.1215,36.8707,36.9106,10862400.0],["2007-04-24",37.1386,37.1386,36.6883,36.7624,10367000.0],["2007-04-25",36.9106,37.1215,36.7681,36.8707,12907800.0],["2007-04-26",36.7623,36.8821,36.5685,36.6198,10533100.0],["2007-04-27",36.4887,36.7852,36.3975,36.5799,9817600.0],["2007-04-30",36.483,36.6939,36.3405,36.6084,13917900.0],["2007-05-01",36.7851,37.0189,36.6312,36.8022,10049100.0],["2007-05-02",36.4887,36.9391,36.483,36.7567,7976300.0],["2007-05-03",36.8194,36.9391,36.5628,36.6654,8992000.0],["2007-05-04",36.8023,36.9334,36.5742,36.7567,6489200.0],["2007-05-07",36.4773,36.6711,36.2493,36.6312,10864100.0],["2007-05-08",36.4488,36.5343,36.198,36.312,10957500.0],["2007-05-09",36.2778,36.6483,36.0897,36.5457,13768500.0],["2007-05-10",36.4887,36.4887,35.6109,35.628,23573300.0],["2007-05-11",35.514,35.9301,35.1434,35.4969,23867100.0],["2007-05-14",35.913,36.1752,35.6622,35.6907,16788200.0],["2007-05-15",35.3372,35.571,35.1491,35.2403,21866900.0],["2007-05-16",35.7876,36.1239,35.5767,35.9415,17213000.0],["2007-05-17",35.97,35.97,35.6451,35.7648,12360000.0],["2007-05-18",35.9016,36.2721,35.799,36.1524,13378700.0],["2007-05-21",36.3975,36.5001,36.1296,36.2094,10813300.0],["2007-05-22",36.2265,36.4146,36.084,36.2436,8892500.0],["2007-05-23",36.3519,36.54,36.2778,36.3747,9822100.0],["2007-05-24",36.5841,36.7678,36.412,36.4235,11036400.0],["2007-05-25",36.4809,36.4809,36.1997,36.2571,8493000.0],["2007-05-29",36.2628,36.3546,36.0276,36.1768,10059400.0],["2007-05-30",36.1768,36.3546,36.0104,36.2743,10866600.0],["2007-05-31",36.1481,36.4637,36.1309,36.303,12154500.0],["2007-06-01",36.3489,36.5899,36.1596,36.3833,10836900.0],["2007-06-04",36.1768,36.5325,36.1538,36.4923,10090400.0],["2007-06-05",36.3776,36.4637,36.1596,36.326,11391400.0],["2007-06-06",36.2628,36.3948,35.8899,36.0907,11532300.0],["2007-06-07",35.9415,36.0907,35.5686,35.5743,14245500.0],["2007-06-08",35.603,35.7751,35.2645,35.6489,13943800.0],["2007-06-11",36.085,36.085,35.6604,35.7292,9082200.0],["2007-06-12",35.7178,35.8096,35.4366,35.4768,11908200.0],["2007-06-13",35.5227,35.7235,35.1841,35.6776,14814400.0],["2007-06-14",35.6891,35.9243,35.6776,35.8325,9093400.0],["2007-06-15",35.9128,36.2169,35.9013,36.0161,16817100.0],["2007-06-18",36.062,36.0907,35.7063,35.7637,8489300.0],["2007-06-19",35.7694,35.9587,35.6891,35.8153,11399300.0],["2007-06-20",35.8727,36.0563,35.5686,35.5973,11311700.0],["2007-06-21",35.5226,35.7694,35.4538,35.6374,10370700.0],["2007-06-22",35.4882,35.5628,34.8456,34.8456,22060300.0],["2007-06-25",35.0005,35.2931,34.9833,35.0636,12967700.0],["2007-06-26",35.2071,35.5514,35.1841,35.3735,13908200.0],["2007-06-27",35.0866,35.3046,35.0407,35.2587,14158300.0],["2007-06-28",35.2874,35.4825,35.1153,35.2874,9515800.0],["2007-06-29",35.3333,35.5399,35.121,35.3563,12025100.0],["2007-07-02",35.5399,35.5743,35.2186,35.4882,8090400.0],["2007-07-03",35.5743,35.7349,35.5054,35.5456,4716100.0],["2007-07-05",35.6317,35.8153,35.4997,35.7349,8299700.0],["2007-07-06",35.6317,35.8038,35.5743,35.6489,7558900.0],["2007-07-09",35.7809,36.3374,35.5686,35.9874,18794500.0],["2007-07-10",35.9874,36.062,35.6431,35.6891,14338300.0],["2007-07-11",35.6891,36.1424,35.6604,36.0678,11145900.0],["2007-07-12",36.1768,36.3833,35.93,36.3546,11042400.0],["2007-07-13",36.4178,36.4924,36.1538,36.3948,8999400.0],["2007-07-16",36.3604,36.653,36.3087,36.6071,13368200.0],["2007-07-17",36.0792,36.4465,35.735,35.9989,27568400.0],["2007-07-18",35.8669,36.0907,35.5858,35.6891,16892500.0],["2007-07-19",35.7751,35.9759,35.6087,35.7981,12653800.0],["2007-07-20",35.7981,35.8612,35.4136,35.4538,13773900.0],["2007-07-23",35.5112,35.7637,35.4882,35.5743,9439400.0],["2007-07-24",35.3276,35.6489,35.2415,35.2702,10753800.0],["2007-07-25",35.2759,35.5686,35.1095,35.3046,10622200.0],["2007-07-26",35.0177,35.2989,34.8571,34.9776,23319000.0],["2007-07-27",34.8571,35.0809,34.2661,34.2948,23503600.0],["2007-07-30",34.3866,34.6792,34.2948,34.4669,13604100.0],["2007-07-31",35.2014,35.4481,34.7136,34.7136,21874200.0],["2007-08-01",34.7194,35.23,34.685,34.9776,17638800.0],["2007-08-02",34.8858,35.2759,34.8571,35.0177,17094800.0],["2007-08-03",35.2874,35.2874,34.662,34.7423,12984400.0],["2007-08-06",34.6046,35.7809,34.6046,35.7464,14768000.0],["2007-08-07",35.4309,35.8038,35.3161,35.6202,18086400.0],["2007-08-08",35.5686,35.8555,35.1153,35.8555,15477600.0],["2007-08-09",35.5743,35.9186,34.903,34.903,20821000.0],["2007-08-10",34.8284,35.2415,34.7136,35.0866,15651600.0],["2007-08-13",35.1841,35.4997,35.0751,35.2587,11132700.0],["2007-08-14",35.2931,35.5399,35.0636,35.0751,18623200.0],["2007-08-15",35.0464,35.4309,34.8743,35.1727,13757600.0],["2007-08-16",34.8858,35.5341,34.8456,35.362,24001900.0],["2007-08-17",35.8555,36.1366,35.2013,35.5858,18327900.0],["2007-08-20",35.4825,35.6317,35.3104,35.4768,12981800.0],["2007-08-21",35.3276,35.5227,35.2874,35.385,12477700.0],["2007-08-22",35.4022,35.6317,35.3563,35.58,12141600.0],["2007-08-23",35.6604,35.7866,35.5571,35.6374,8809400.0],["2007-08-24",35.675,35.802,35.4381,35.7443,9166300.0],["2007-08-27",35.6172,35.727,35.5306,35.5825,10458800.0],["2007-08-28",35.5825,35.6288,35.3688,35.3804,14789300.0],["2007-08-29",35.4381,35.8078,35.3862,35.7327,10176700.0],["2007-08-30",35.4381,35.7616,35.4381,35.5825,8354000.0],["2007-08-31",35.802,35.854,35.6114,35.6923,13355800.0],["2007-09-04",35.5999,35.8425,35.5825,35.802,9167600.0],["2007-09-05",35.727,35.7963,35.4959,35.6114,11283800.0],["2007-09-06",35.6403,35.7558,35.5883,35.6172,7724400.0],["2007-09-07",35.5306,35.8309,35.3861,35.6288,13553000.0],["2007-09-10",35.727,35.8021,35.5652,35.7212,10176500.0],["2007-09-11",35.8021,35.8945,35.6519,35.8425,9942900.0],["2007-09-12",35.8136,36.2006,35.7847,36.1082,11635100.0],["2007-09-13",36.2064,36.5472,36.1428,36.4548,13499000.0],["2007-09-14",36.3855,36.5761,36.3161,36.5068,9369200.0],["2007-09-17",36.4028,36.5819,36.2179,36.3566,11085700.0],["2007-09-18",36.3739,36.94,36.3566,36.8707,12653400.0],["2007-09-19",36.8302,37.4194,36.7667,37.2519,17955900.0],["2007-09-20",37.2577,37.5465,37.0729,37.4252,12079500.0],["2007-09-21",37.4888,37.87,37.4252,37.6158,17638200.0],["2007-09-24",37.535,37.8642,37.4021,37.662,12256700.0],["2007-09-25",37.431,37.7429,37.4021,37.5292,10084900.0],["2007-09-26",37.5581,37.9104,37.4656,37.7718,12518700.0],["2007-09-27",37.766,37.9797,37.7487,37.8584,9074100.0],["2007-09-28",37.8642,37.9797,37.7429,37.9509,8857800.0],["2007-10-01",37.9277,38.2397,37.9277,38.205,12568700.0],["2007-10-02",38.2166,38.3205,38.0548,38.153,9839400.0],["2007-10-03",38.0491,38.5863,38.0202,38.1819,9377800.0],["2007-10-04",38.1819,38.3263,38.1241,38.1877,8741800.0],["2007-10-05",38.2974,38.3552,38.2397,38.2686,9407400.0],["2007-10-08",38.2686,38.3437,38.0953,38.1357,5678900.0],["2007-10-09",38.1819,38.2801,38.0895,38.2686,7639500.0],["2007-10-10",38.2801,38.2974,37.9335,38.0259,8523900.0],["2007-10-11",38.1126,38.257,38.026,38.0953,10369200.0],["2007-10-12",38.2223,38.2628,38.0144,38.0895,7025800.0],["2007-10-15",38.0953,38.2166,37.7833,37.922,9198100.0],["2007-10-16",37.9913,38.1241,37.3212,37.5869,14314900.0],["2007-10-17",37.8642,37.8815,37.3848,37.4599,10198300.0],["2007-10-18",37.6851,37.7314,37.3674,37.4888,13529500.0],["2007-10-19",37.3039,37.5465,37.0613,37.1017,15297000.0],["2007-10-22",37.1422,37.1942,36.7089,37.1653,11153100.0],["2007-10-23",37.1999,37.3155,36.9458,37.2866,7727900.0],["2007-10-24",37.1595,37.2692,36.8129,37.223,11114300.0],["2007-10-25",37.2115,37.2288,36.8129,36.94,10605500.0],["2007-10-26",37.0728,37.3155,36.8649,37.1422,9531300.0],["2007-10-29",37.2288,37.8122,37.1422,37.535,12797700.0],["2007-10-30",37.431,37.7025,37.4021,37.4425,7698400.0],["2007-10-31",37.4483,37.6909,37.3155,37.6447,10547400.0],["2007-11-01",37.431,37.766,37.2693,37.3501,11156800.0],["2007-11-02",37.3905,37.5465,37.1768,37.4194,9896700.0],["2007-11-05",36.9747,37.4656,36.9747,37.2519,10137400.0],["2007-11-06",37.2519,37.483,37.0555,37.3212,7820100.0],["2007-11-07",37.0266,37.275,36.8129,36.9169,10751600.0],["2007-11-08",36.9515,37.483,36.94,37.3097,16433400.0],["2007-11-09",36.8822,37.9797,36.8822,37.6389,16168600.0],["2007-11-12",38.3379,38.6729,37.535,38.3032,17582900.0],["2007-11-13",38.5458,38.904,38.4303,38.8809,16501000.0],["2007-11-14",38.8173,38.8751,38.5574,38.6383,12128500.0],["2007-11-15",38.5632,38.8751,38.4361,38.6325,11491600.0],["2007-11-16",38.8173,39.1523,38.4592,39.135,15135600.0],["2007-11-19",38.9675,39.2852,38.956,39.0426,19230900.0],["2007-11-20",39.1812,39.2505,38.8173,39.0715,15463500.0],["2007-11-21",38.7018,39.0773,38.6671,38.7827,14971600.0],["2007-11-23",39.175,39.175,38.4601,38.8727,5964700.0],["2007-11-26",38.7972,39.5702,38.588,39.1576,15977400.0],["2007-11-27",39.2796,39.454,39.0762,39.3668,15183000.0],["2007-11-28",39.4307,39.8027,38.9774,39.7272,15187400.0],["2007-11-29",39.5179,39.9073,39.268,39.7562,11035900.0],["2007-11-30",39.8376,39.9596,39.0587,39.3726,16655400.0],["2007-12-03",39.3029,39.5702,39.1169,39.3552,9768100.0],["2007-12-04",39.1983,39.6458,39.175,39.4889,8107400.0],["2007-12-05",39.2041,39.669,39.2041,39.6458,9752700.0],["2007-12-06",39.6342,39.7388,39.3784,39.6981,7604500.0],["2007-12-07",39.8143,39.8143,39.2796,39.3377,12058400.0],["2007-12-10",39.3668,39.5237,39.2041,39.4017,8315100.0],["2007-12-11",39.4017,39.5063,39.2215,39.2622,10231500.0],["2007-12-12",39.5237,39.7562,38.9541,39.3494,19269400.0],["2007-12-13",39.2331,39.5237,39.1866,39.4482,7775900.0],["2007-12-14",39.2796,39.483,39.1692,39.2854,9492100.0],["2007-12-17",39.1924,39.3842,39.0646,39.2622,12357700.0],["2007-12-18",39.4656,39.4656,39.0471,39.3552,12275400.0],["2007-12-19",39.2854,39.3784,39.0645,39.1285,8853900.0],["2007-12-20",39.3377,39.3377,39.0762,39.1343,11029400.0],["2007-12-21",39.1459,39.6342,39.1459,39.5412,19689500.0],["2007-12-24",39.297,39.6981,39.2854,39.4482,2772000.0],["2007-12-26",39.5121,39.5179,39.1517,39.268,6399800.0],["2007-12-27",39.0006,39.5121,38.9483,39.1343,7623400.0],["2007-12-28",39.3784,39.4831,38.9599,39.1634,5279200.0],["2007-12-31",39.1111,39.1343,38.6809,38.7681,8515000.0],["2008-01-02",38.6868,38.9425,38.1985,38.309,11970500.0],["2008-01-03",38.216,38.5938,37.9893,38.3206,9277600.0],["2008-01-04",38.1985,38.5938,38.1985,38.2683,12714800.0],["2008-01-07",38.2218,39.0646,38.216,38.8611,12352700.0],["2008-01-08",38.9716,39.3784,38.71,38.9076,13478500.0],["2008-01-09",38.9367,39.6923,38.9367,39.4075,19489900.0],["2008-01-10",39.1924,39.6574,39.1459,39.4714,13043400.0],["2008-01-11",39.1401,39.5412,39.1401,39.454,15541800.0],["2008-01-14",39.6923,39.6923,39.1227,39.4947,11661600.0],["2008-01-15",39.3494,39.6225,39.2041,39.3842,11545300.0],["2008-01-16",39.1343,40.0178,39.1343,39.7039,18310300.0],["2008-01-17",39.7388,39.8492,38.3613,39.4249,18336600.0],["2008-01-18",39.6167,39.6167,38.3671,38.5298,22716600.0],["2008-01-22",37.5882,38.7972,37.4894,37.937,29488900.0],["2008-01-23",37.78,38.1113,36.1119,37.315,22843600.0],["2008-01-24",37.5127,37.5127,36.8152,36.914,18084400.0],["2008-01-25",36.9314,37.193,36.2339,36.3037,23938400.0],["2008-01-28",36.42,36.6931,36.327,36.6583,10182000.0],["2008-01-29",36.8152,36.8443,36.5188,36.6002,10074000.0],["2008-01-30",36.6001,36.6176,36.0363,36.141,13653300.0],["2008-01-31",35.955,36.8442,35.8736,36.6989,21274200.0],["2008-02-01",36.821,36.9605,36.4723,36.8268,11780400.0],["2008-02-04",36.8384,37.0302,36.6176,36.8907,7976200.0],["2008-02-05",37.0361,37.0535,36.5013,36.542,11320400.0],["2008-02-06",36.7222,36.8326,36.4897,36.6466,9556900.0],["2008-02-07",36.5071,36.7222,36.327,36.5071,13693300.0],["2008-02-08",36.5304,36.728,36.0015,36.0538,13338800.0],["2008-02-11",36.1119,36.1177,35.6644,35.9666,11133400.0],["2008-02-12",36.1177,36.7048,36.0422,36.6002,11421300.0],["2008-02-13",36.3793,37.0535,36.3793,36.8559,11190600.0],["2008-02-14",36.7919,36.9838,36.3967,36.4955,10864100.0],["2008-02-15",36.4258,36.6757,36.2979,36.5595,11916000.0],["2008-02-19",36.7629,37.1,36.6466,37.0012,10392600.0],["2008-02-20",37.0012,37.0302,36.6815,36.7513,13772900.0],["2008-02-21",36.8384,36.9489,36.4723,36.6059,11085000.0],["2008-02-22",36.72,37.0243,36.5679,36.9658,10142300.0],["2008-02-25",37.0594,37.4104,36.9833,37.3578,9979000.0],["2008-02-26",37.2525,37.4865,37.0945,37.2817,9219200.0],["2008-02-27",36.9833,37.3578,36.8371,36.8839,9569700.0],["2008-02-28",36.919,37.1471,36.5679,36.6908,8545200.0],["2008-02-29",36.6849,36.7142,36.2052,36.252,12028300.0],["2008-03-03",36.2754,36.4509,36.053,36.4099,8841200.0],["2008-03-04",36.3339,36.7434,36.2812,36.6498,14347700.0],["2008-03-05",36.72,37.0243,36.6498,36.9365,13654600.0],["2008-03-06",36.8312,37.036,36.5738,36.644,12137700.0],["2008-03-07",36.3105,36.5211,35.9243,35.9887,14935800.0],["2008-03-10",36.094,36.1232,35.7897,35.8834,14229400.0],["2008-03-11",36.135,36.5855,35.977,36.5328,13635600.0],["2008-03-12",36.5387,36.9365,36.3573,36.5972,13132300.0],["2008-03-13",36.5796,37.1179,36.0764,36.7493,15810500.0],["2008-03-14",37.077,37.077,36.4217,36.6557,20835000.0],["2008-03-17",36.0648,37.6152,36.0648,37.469,21927300.0],["2008-03-18",37.8785,38.212,37.6971,38.212,15062200.0],["2008-03-19",38.2588,38.5046,37.9253,37.9604,15845800.0],["2008-03-20",38.0131,38.3232,37.9663,38.253,16276300.0],["2008-03-24",38.1243,38.3466,37.82,37.9663,9887900.0],["2008-03-25",37.9897,38.1125,37.6503,37.7673,9511900.0],["2008-03-26",37.5684,37.9429,37.5684,37.8551,11354700.0],["2008-03-27",37.9253,38.1769,37.7498,37.8083,10772200.0],["2008-03-28",37.937,38.0306,37.4807,37.5509,8755200.0],["2008-03-31",37.6152,38.0365,37.2817,37.9546,13668500.0],["2008-04-01",38.1067,38.5689,37.7439,38.5397,11204700.0],["2008-04-02",38.528,38.5982,38.1184,38.212,9791500.0],["2008-04-03",37.9136,38.37,37.9136,38.1886,7651200.0],["2008-04-04",38.171,38.5864,38.0482,38.4577,8079600.0],["2008-04-07",38.4109,38.7561,38.3232,38.6976,8901900.0],["2008-04-08",38.604,38.9726,38.4695,38.803,8861100.0],["2008-04-09",38.7444,38.9083,38.5806,38.7854,8589900.0],["2008-04-10",38.7678,38.9492,38.7035,38.8088,8272100.0],["2008-04-11",38.7327,39.0545,38.5806,38.6157,9234800.0],["2008-04-14",38.6099,38.8615,38.4636,38.4636,10326800.0],["2008-04-15",38.3992,38.6274,38.0248,38.4109,17362000.0],["2008-04-16",38.4929,38.5631,38.1067,38.4402,12617900.0],["2008-04-17",38.4051,38.6157,38.3524,38.4753,8841500.0],["2008-04-18",38.6567,39.0838,38.5806,38.9141,10741100.0],["2008-04-21",38.762,38.9492,38.645,38.803,8975600.0],["2008-04-22",38.6508,39.2944,38.4928,39.1949,13185600.0],["2008-04-23",39.271,39.4875,39.0545,39.3529,10643000.0],["2008-04-24",39.3237,39.6338,39.2125,39.4173,9613100.0],["2008-04-25",39.5343,39.6104,39.1657,39.3822,9182200.0],["2008-04-28",39.3763,39.5928,39.3003,39.388,9071600.0],["2008-04-29",39.3471,39.4875,39.2769,39.312,7706800.0],["2008-04-30",39.4641,39.5928,39.154,39.2535,13098400.0],["2008-05-01",39.2769,39.7157,39.1716,39.6747,13165100.0],["2008-05-02",39.4992,39.9731,39.4992,39.938,12562300.0],["2008-05-05",39.8093,39.9731,39.6162,39.7274,10550400.0],["2008-05-06",39.6104,39.7742,39.3822,39.5402,9487600.0],["2008-05-07",39.4817,39.5987,39.0779,39.1482,12628400.0],["2008-05-08",39.2184,39.2944,39.0253,39.1423,9444500.0],["2008-05-09",38.92,39.1832,38.8205,38.9375,8758400.0],["2008-05-12",38.9609,39.1364,38.7912,39.0311,7707900.0],["2008-05-13",39.0545,39.2008,38.7913,38.8556,9532400.0],["2008-05-14",38.9551,39.2652,38.8556,39.0896,9022000.0],["2008-05-15",39.1891,39.1949,38.8146,39.0136,8407900.0],["2008-05-16",39.1481,39.1481,38.7912,39.0136,9764900.0],["2008-05-19",38.9668,39.0779,38.7678,38.9843,8748300.0],["2008-05-20",38.8732,39.1657,38.6391,38.7035,12612400.0],["2008-05-21",38.8439,39.0253,38.37,38.4577,11216800.0],["2008-05-22",38.7052,38.7406,38.4224,38.5402,9882700.0],["2008-05-23",38.4931,38.5874,38.2162,38.2515,9073500.0],["2008-05-27",38.1926,38.4931,38.1867,38.3871,8358200.0],["2008-05-28",38.4106,38.4813,38.0865,38.228,14779300.0],["2008-05-29",38.0983,39.2709,38.0276,39.1354,13264000.0],["2008-05-30",39.1766,39.4948,39.1,39.3239,10995000.0],["2008-06-02",39.2119,39.4771,38.9763,39.1884,9630900.0],["2008-06-03",39.2473,39.5007,39.1471,39.3357,11363000.0],["2008-06-04",39.3003,39.4417,39.047,39.2119,8962800.0],["2008-06-05",39.2768,39.536,39.1825,39.4535,8679800.0],["2008-06-06",39.2296,39.3357,38.6993,38.7465,14267200.0],["2008-06-09",38.8172,39.0057,38.4813,38.6699,8695900.0],["2008-06-10",38.4224,38.8407,38.4224,38.664,10170100.0],["2008-06-11",38.5992,38.7995,38.3635,38.4165,10392400.0],["2008-06-12",38.4401,38.7877,38.3929,38.7052,9743400.0],["2008-06-13",38.7582,39.1059,38.7347,39.047,8938300.0],["2008-06-16",38.8643,38.9821,38.5933,38.7936,7984700.0],["2008-06-17",38.9114,39.0352,38.5933,38.6463,7304000.0],["2008-06-18",38.4636,38.8702,37.8273,37.9687,12845600.0],["2008-06-19",37.8921,38.2869,37.7919,38.0748,9089600.0],["2008-06-20",37.8803,38.0748,37.6387,37.7448,16435000.0],["2008-06-23",37.8273,37.9805,37.68,37.8803,8689900.0],["2008-06-24",37.7684,38.2044,37.7684,38.1337,10692800.0],["2008-06-25",38.1985,38.6993,38.1337,38.4636,10391100.0],["2008-06-26",38.1101,38.5049,37.8626,37.8626,12412700.0],["2008-06-27",37.8273,38.1278,37.3559,37.4561,19081600.0],["2008-06-30",37.4384,38.0689,37.1792,37.9098,12516900.0],["2008-07-01",37.5621,38.2869,37.5563,38.116,16637300.0],["2008-07-02",38.2633,38.3635,38.0041,38.0865,10708000.0],["2008-07-03",37.9157,38.5108,37.8568,38.3694,7714900.0],["2008-07-07",38.3576,38.8525,38.2221,38.446,14506700.0],["2008-07-08",38.387,39.0529,38.387,39.0116,15476900.0],["2008-07-09",38.9763,39.4771,38.8997,38.9939,13940700.0],["2008-07-10",38.9232,39.5949,38.9232,39.4417,17399900.0],["2008-07-11",39.0705,39.318,38.8879,39.0411,16631500.0],["2008-07-14",39.1471,39.4417,38.9409,39.1295,11114700.0],["2008-07-15",39.536,40.0545,39.3534,39.8895,24203400.0],["2008-07-16",39.9308,40.5436,39.7717,40.1782,18883600.0],["2008-07-17",40.3255,40.3314,39.4771,39.9661,14217400.0],["2008-07-18",39.919,40.1959,39.8011,39.9602,12903500.0],["2008-07-21",40.0545,40.0545,39.4771,39.5419,11279400.0],["2008-07-22",39.4889,40.2136,39.4889,40.0604,15551300.0],["2008-07-23",40.19,40.2725,39.8424,40.2254,10256800.0],["2008-07-24",40.2195,40.8028,39.9013,40.4552,16543100.0],["2008-07-25",40.5848,40.7792,40.3962,40.6732,10504500.0],["2008-07-28",40.6319,40.6496,40.3138,40.3491,9814300.0],["2008-07-29",40.3904,40.6555,40.2431,40.3491,13012200.0],["2008-07-30",40.4787,40.4787,39.8954,40.1134,13523100.0],["2008-07-31",39.9484,40.685,39.9426,40.3432,13798400.0],["2008-08-01",40.3609,40.5377,40.025,40.1252,9052300.0],["2008-08-04",40.1724,40.903,40.0486,40.6437,13694700.0],["2008-08-05",40.8381,41.5393,40.7321,41.5098,20179200.0],["2008-08-06",41.4509,42.1226,41.2919,41.8752,18729400.0],["2008-08-07",41.5806,41.8928,41.2506,41.6277,14181000.0],["2008-08-08",41.6984,42.2346,41.4686,42.158,12071300.0],["2008-08-11",42.0873,42.3642,41.887,42.2228,10231600.0],["2008-08-12",42.1108,42.3465,42.0048,42.2464,8696800.0],["2008-08-13",42.2287,42.3289,41.8339,41.9518,10600600.0],["2008-08-14",41.9517,42.3053,41.6218,41.9459,9459500.0],["2008-08-15",41.7279,42.0755,41.6984,42.0284,10790800.0],["2008-08-18",42.1933,42.1933,41.7161,41.8869,9846300.0],["2008-08-19",41.6277,42.0578,41.6277,41.9223,9133700.0],["2008-08-20",41.94,42.158,41.5924,41.8811,10278400.0],["2008-08-21",41.6454,42.1521,41.5452,41.9989,7840100.0],["2008-08-22",42.1353,42.5089,41.9989,42.3547,7717700.0],["2008-08-25",42.2539,42.3132,41.8388,41.987,8205000.0],["2008-08-26",41.9396,42.1175,41.6609,41.9337,6439600.0],["2008-08-27",41.9396,42.3369,41.6965,42.2302,8399300.0],["2008-08-28",42.3903,42.5149,42.2065,42.3488,8148200.0],["2008-08-29",42.2124,42.3429,41.7617,41.7676,10368300.0],["2008-09-02",42.159,42.758,41.9692,42.5386,15122400.0],["2008-09-03",42.503,42.6394,42.2895,42.4081,9844000.0],["2008-09-04",42.3962,42.3962,41.7498,41.7795,13676200.0],["2008-09-05",41.7439,42.1472,41.6965,41.91,10746400.0],["2008-09-08",42.2242,42.924,41.987,42.8291,15226500.0],["2008-09-09",42.6453,43.1494,42.3073,42.3073,19050100.0],["2008-09-10",42.4911,42.7046,42.1175,42.2421,12611100.0],["2008-09-11",42.0582,42.4318,41.7024,42.2006,15725800.0],["2008-09-12",42.1412,42.6216,41.6905,41.8625,15141200.0],["2008-09-15",41.4652,42.0404,41.2813,41.2813,20929700.0],["2008-09-16",41.2873,41.8091,41.2161,41.394,23336300.0],["2008-09-17",41.3881,42.1056,41.222,41.222,24167100.0],["2008-09-18",41.6312,42.076,41.0382,42.0641,29279900.0],["2008-09-19",42.6097,43.1079,41.0441,41.5067,27446100.0],["2008-09-22",41.4118,41.9337,40.5045,40.5697,16067900.0],["2008-09-23",40.7298,40.9789,40.3621,40.4155,13635900.0],["2008-09-24",40.4748,40.9196,40.0597,40.4392,12469600.0],["2008-09-25",40.6527,41.4948,40.5993,41.1331,14577700.0],["2008-09-26",40.7832,41.3644,40.7654,41.1568,13087200.0],["2008-09-29",40.8069,41.4296,39.6742,39.6742,25740100.0],["2008-09-30",40.03,41.2042,39.9766,41.0856,19623000.0],["2008-10-01",40.9611,40.9611,39.8995,40.202,25547700.0],["2008-10-02",40.3028,40.4807,40.119,40.202,30897500.0],["2008-10-03",40.3265,40.546,39.1998,39.2353,25416700.0],["2008-10-06",38.5712,39.1642,36.9403,38.2509,33471600.0],["2008-10-07",38.6126,38.9329,36.8276,37.0589,24172200.0],["2008-10-08",36.5548,37.8714,36.2464,36.9818,37910400.0],["2008-10-09",37.1479,37.4562,34.1471,34.1471,33493900.0],["2008-10-10",32.8543,34.9892,30.8735,33.1211,50089400.0],["2008-10-13",34.669,37.2427,34.3665,37.1716,32537300.0],["2008-10-14",39.437,40.0182,37.3613,37.9544,38915400.0],["2008-10-15",38.1382,38.4051,35.6415,35.9025,25064700.0],["2008-10-16",36.0211,37.9425,34.58,37.6579,34602200.0],["2008-10-17",37.3317,38.5474,36.792,37.1538,25254100.0],["2008-10-20",37.6223,38.2687,36.8573,38.2153,18035000.0],["2008-10-21",37.7824,38.4881,37.5808,37.7528,14042400.0],["2008-10-22",36.9284,37.4206,35.7305,36.4243,23324900.0],["2008-10-23",36.6734,37.4444,35.7008,37.0352,23490600.0],["2008-10-24",34.9892,37.0589,34.7757,36.0507,23132100.0],["2008-10-27",35.8254,37.1775,35.6415,35.6712,21067000.0],["2008-10-28",36.4362,38.2509,35.9203,38.0671,27526400.0],["2008-10-29",37.5808,37.5808,35.606,36.4896,29020100.0],["2008-10-30",36.9759,37.2131,35.3925,35.9203,23629000.0],["2008-10-31",36.0804,36.5548,35.4814,36.3769,19784900.0],["2008-11-03",36.4659,36.6616,35.9143,36.2702,11846900.0],["2008-11-04",36.6675,36.8691,36.3591,36.7031,14645400.0],["2008-11-05",36.6201,36.6201,35.4221,35.4933,19758000.0],["2008-11-06",35.4221,35.772,34.0996,34.3487,22899400.0],["2008-11-07",34.669,35.8728,34.5622,35.7127,16245700.0],["2008-11-10",36.1753,36.3235,35.3332,35.5882,12841200.0],["2008-11-11",35.1612,35.8195,34.4021,35.3154,14393000.0],["2008-11-12",34.8884,35.3094,34.153,34.3487,18385200.0],["2008-11-13",34.6334,37.3673,33.9929,37.302,27304500.0],["2008-11-14",36.4836,37.0648,35.3569,35.6119,22065300.0],["2008-11-17",34.8706,36.2346,34.7816,35.1493,16564900.0],["2008-11-18",34.8587,36.1753,34.669,36.11,21199500.0],["2008-11-19",35.8432,36.4896,34.4021,34.4673,27534900.0],["2008-11-20",34.3961,34.7223,32.617,33.0974,31046400.0],["2008-11-21",33.7731,34.987,32.5832,34.8913,30802200.0],["2008-11-24",35.4115,35.8122,34.6342,35.3457,20508500.0],["2008-11-25",35.872,35.878,34.3591,35.1006,21416200.0],["2008-11-26",34.4548,34.981,33.797,34.8435,18507700.0],["2008-11-28",34.9631,35.1365,34.4608,35.0288,7688500.0],["2008-12-01",34.4787,34.5744,33.0197,33.0855,18847200.0],["2008-12-02",33.5519,34.084,32.8582,33.9824,16081100.0],["2008-12-03",33.5339,34.688,33.1871,34.2754,18783300.0],["2008-12-04",34.3352,34.4488,33.205,33.5937,17053600.0],["2008-12-05",33.4024,34.9033,33.0376,34.8195,16614100.0],["2008-12-08",35.3218,35.7404,34.5325,35.1425,16361100.0],["2008-12-09",35.2501,35.28,34.383,34.5684,13779200.0],["2008-12-10",35.1723,35.1723,33.9884,34.5624,13131200.0],["2008-12-11",34.3232,35.1843,34.114,34.8315,15953500.0],["2008-12-12",34.2096,34.4667,33.7312,34.2335,14749700.0],["2008-12-15",34.5206,34.9152,34.0542,34.5684,12984300.0],["2008-12-16",34.9511,35.7285,34.4608,35.6388,17915200.0],["2008-12-17",35.3099,35.5132,34.9212,35.1484,15634400.0],["2008-12-18",35.6089,36.0274,34.975,35.274,18919300.0],["2008-12-19",35.6089,35.9676,35.0049,35.1843,23131200.0],["2008-12-22",35.3876,35.6029,34.7179,35.2381,14157000.0],["2008-12-23",35.3936,35.8421,35.0288,35.0886,10555500.0],["2008-12-24",35.1604,35.2561,34.8375,35.0169,3633700.0],["2008-12-26",35.1843,35.4833,34.8016,35.0169,4249100.0],["2008-12-29",35.0288,35.2082,34.2874,34.7717,9860100.0],["2008-12-30",34.969,35.3816,34.8435,35.3816,10880600.0],["2008-12-31",35.3876,35.9078,35.3218,35.7763,11920500.0],["2009-01-02",35.9557,36.4759,35.3039,36.2666,11638900.0],["2009-01-05",36.1291,36.3384,35.4952,35.9078,15540000.0],["2009-01-06",36.0753,36.141,35.2202,35.6926,22097600.0],["2009-01-07",35.4235,35.7703,35.1305,35.3577,14293300.0],["2009-01-08",35.6746,35.8122,35.0587,35.2919,17345400.0],["2009-01-09",35.3637,35.6089,35.0109,35.3099,14698300.0],["2009-01-12",35.3278,35.5252,34.7717,34.8853,15253100.0],["2009-01-13",35.0408,35.3517,34.9092,35.1843,15513400.0],["2009-01-14",35.0109,35.0348,34.3113,34.6521,16707900.0],["2009-01-15",34.7358,34.8016,33.4921,34.4548,20383600.0],["2009-01-16",34.7239,34.7239,33.8628,34.3471,20746500.0],["2009-01-20",33.791,34.7,33.7851,33.9346,23153700.0],["2009-01-21",34.4369,34.4369,32.9419,33.7014,22306100.0],["2009-01-22",33.7073,34.0661,33.2529,34.0063,19146100.0],["2009-01-23",33.5758,33.7193,32.9479,33.4682,21334000.0],["2009-01-26",33.6057,34.0541,33.3665,33.8149,16347800.0],["2009-01-27",33.9944,34.5266,33.7911,34.407,14771500.0],["2009-01-28",34.8195,35.1305,34.6222,35.0169,18096400.0],["2009-01-29",34.7837,35.1425,34.4727,34.8495,16159300.0],["2009-01-30",34.7897,34.9152,34.2335,34.4967,13858500.0],["2009-02-02",34.2335,34.7657,34.0362,34.4967,10933900.0],["2009-02-03",34.7239,35.1664,34.2216,35.0288,13181700.0],["2009-02-04",35.1066,35.3577,34.4847,34.6581,11429500.0],["2009-02-05",34.6402,35.0049,34.0781,34.7478,14781300.0],["2009-02-06",34.8375,35.1125,34.5624,34.987,11458700.0],["2009-02-09",34.9571,35.1006,34.6581,34.981,9357000.0],["2009-02-10",34.6701,34.981,33.8449,33.9226,16612000.0],["2009-02-11",34.0123,34.3053,33.803,34.2814,14692600.0],["2009-02-12",34.0362,34.5923,33.5339,34.5505,14424600.0],["2009-02-13",34.5086,34.5624,33.9704,34.1438,12563900.0],["2009-02-17",33.5279,33.9585,33.3246,33.4741,15246500.0],["2009-02-18",33.3067,33.6416,33.1393,33.3844,15517100.0],["2009-02-19",33.6416,33.7851,33.2648,33.4442,12199800.0],["2009-02-20",33.1669,33.4442,32.8895,32.9498,24427000.0],["2009-02-23",32.6604,33.2151,32.3047,32.3469,20500400.0],["2009-02-24",32.9197,33.0222,32.4615,32.8835,18848100.0],["2009-02-25",32.7509,33.0161,32.3107,32.5338,21016500.0],["2009-02-26",32.8534,32.8534,31.533,31.6174,21284600.0],["2009-02-27",31.1049,31.3521,30.1101,30.1462,29873300.0],["2009-03-02",29.5614,29.8026,28.8439,28.8922,27902900.0],["2009-03-03",28.9283,29.2599,28.5425,28.7233,25987400.0],["2009-03-04",28.8077,29.7664,28.5726,29.6036,24253500.0],["2009-03-05",29.1273,29.3082,28.5847,28.7414,22344000.0],["2009-03-06",28.6992,29.2961,28.3435,28.9223,19202100.0],["2009-03-09",28.6148,28.7897,27.8853,28.0963,23304900.0],["2009-03-10",28.4761,28.862,28.2953,28.8077,21883400.0],["2009-03-11",29.073,29.3805,28.6811,28.8801,16569300.0],["2009-03-12",28.7716,29.7362,28.5364,29.5433,16337000.0],["2009-03-13",29.9533,30.6225,29.694,30.5321,16509600.0],["2009-03-16",30.8275,31.0566,30.5381,30.5864,16547600.0],["2009-03-17",30.5683,30.6225,29.8206,30.5803,17325700.0],["2009-03-18",30.5622,31.0988,30.297,30.5442,16730400.0],["2009-03-19",30.8456,30.8456,29.8387,30.1824,18963600.0],["2009-03-20",30.8034,31.3521,30.6828,31.1531,27591800.0],["2009-03-23",31.5812,32.0937,31.1531,32.0937,18822300.0],["2009-03-24",31.949,32.3168,31.539,31.7741,17093700.0],["2009-03-25",31.943,32.1178,31.3581,31.8706,15822000.0],["2009-03-26",32.0032,32.3771,31.5028,31.8947,14574000.0],["2009-03-27",31.7681,32.1298,31.6837,31.8525,11293600.0],["2009-03-30",31.6777,32.2323,31.5691,31.961,15743200.0],["2009-03-31",32.1721,32.2565,31.5993,31.7138,18517700.0],["2009-04-01",31.5329,32.0756,31.2797,31.9791,13730300.0],["2009-04-02",32.1299,32.6363,31.75,31.9369,17418900.0],["2009-04-03",31.955,32.1359,31.2013,31.4425,15213700.0],["2009-04-06",31.3702,31.6777,31.1531,31.4727,12768700.0],["2009-04-07",31.2857,31.3521,30.918,30.9662,13130100.0],["2009-04-08",31.0747,31.2737,30.8697,31.0205,10935000.0],["2009-04-09",31.3461,31.3883,30.8094,30.9964,15056300.0],["2009-04-13",30.912,31.0868,30.7492,30.8396,12067200.0],["2009-04-14",31.3461,31.6294,30.8758,30.9723,20768400.0],["2009-04-15",31.2255,31.4003,30.9602,31.2134,11502500.0],["2009-04-16",31.2978,31.545,31.0808,31.4727,12216300.0],["2009-04-17",31.6535,32.1781,31.5028,31.9852,17691800.0],["2009-04-20",32.0575,32.2505,31.5571,31.6355,15308900.0],["2009-04-21",31.6837,31.8826,31.3521,31.6294,12236500.0],["2009-04-22",31.4124,31.4425,30.8155,30.8577,13348300.0],["2009-04-23",30.9783,31.0566,30.3331,30.9903,14595000.0],["2009-04-24",31.2074,31.2556,30.5321,30.7009,14767300.0],["2009-04-27",30.9421,31.1772,30.5261,30.6648,13055900.0],["2009-04-28",30.6165,30.918,30.3934,30.5381,12084100.0],["2009-04-29",30.7793,30.8034,30.2186,30.7672,18496500.0],["2009-04-30",31.0325,31.7199,30.9602,31.5691,20004600.0],["2009-05-01",31.6716,31.7078,31.1531,31.7078,12504500.0],["2009-05-04",31.7199,32.4976,31.7138,32.4132,15114500.0],["2009-05-05",32.4072,32.7991,32.2263,32.775,13320600.0],["2009-05-06",33.0101,33.0101,32.3047,32.6845,16616500.0],["2009-05-07",32.4856,33.1609,32.2806,33.0945,15243000.0],["2009-05-08",33.203,33.4623,32.98,33.1488,13030600.0],["2009-05-11",32.8956,33.0825,32.5579,32.6243,13073000.0],["2009-05-12",32.8473,33.2633,32.4976,33.1609,11826000.0],["2009-05-13",32.98,33.4261,32.8654,33.2513,10972400.0],["2009-05-14",33.3538,33.402,33.0161,33.1729,11986300.0],["2009-05-15",33.1609,33.4261,32.986,33.4081,16430700.0],["2009-05-18",33.6432,33.8361,33.2935,33.7939,12879100.0],["2009-05-19",33.8904,33.8904,33.5829,33.6975,13350400.0],["2009-05-20",33.8964,34.0532,33.6432,33.6854,13729800.0],["2009-05-21",33.7158,33.8071,33.1197,33.4482,12492700.0],["2009-05-22",33.5151,33.7219,33.2292,33.3144,7425900.0],["2009-05-26",33.2657,33.7097,32.919,33.6124,11389200.0],["2009-05-27",33.7219,33.7584,32.9433,32.9798,12480300.0],["2009-05-28",32.9981,33.4056,32.7608,33.1684,10890800.0],["2009-05-29",33.2049,33.6246,32.846,33.5516,12505200.0],["2009-06-01",33.9105,34.0929,33.6185,33.9287,12454200.0],["2009-06-02",34.0929,34.3545,33.8314,34.1903,10277000.0],["2009-06-03",33.9895,34.245,33.8557,34.1598,11191300.0],["2009-06-04",34.2815,34.3058,33.7401,33.9652,12219700.0],["2009-06-05",33.947,34.1842,33.5394,34.02,10215400.0],["2009-06-08",33.8922,34.1477,33.5516,33.8375,9891200.0],["2009-06-09",34.0808,34.2146,33.8496,33.88,11173700.0],["2009-06-10",34.0747,34.2146,33.5881,33.8557,13263900.0],["2009-06-11",33.8496,34.3545,33.8253,34.0929,12778400.0],["2009-06-12",33.9895,34.391,33.8922,34.099,11882300.0],["2009-06-15",33.9652,34.0504,33.1745,33.3022,14810500.0],["2009-06-16",33.4603,33.6489,33.2049,33.2231,12606700.0],["2009-06-17",33.2596,33.7766,33.1805,33.5759,13061800.0],["2009-06-18",33.6793,34.1659,33.4603,33.9348,12103400.0],["2009-06-19",34.245,34.4579,34.0078,34.1173,19334700.0],["2009-06-22",33.9834,34.0382,33.6854,33.7523,13237400.0],["2009-06-23",33.7827,33.8131,33.3995,33.4603,12447400.0],["2009-06-24",33.6124,33.9591,33.4786,33.7341,12467600.0],["2009-06-25",33.6428,34.3302,33.5273,34.2268,14239900.0],["2009-06-26",34.1903,34.4275,33.8496,34.4275,32295700.0],["2009-06-29",34.4336,34.6708,34.0808,34.6464,13811100.0],["2009-06-30",34.8107,34.8107,34.2024,34.5491,15974700.0],["2009-07-01",34.5613,34.7803,34.2997,34.7134,15318000.0],["2009-07-02",34.5066,34.5066,34.0321,34.0504,15118600.0],["2009-07-06",34.1294,34.5248,33.8861,34.4397,12879500.0],["2009-07-07",34.4336,34.4944,34.1416,34.2024,9678600.0],["2009-07-08",34.3362,34.8046,34.2024,34.7194,15414200.0],["2009-07-09",34.7316,34.8228,34.2389,34.4822,11324800.0],["2009-07-10",34.2693,34.9019,34.2146,34.6282,13661800.0],["2009-07-13",34.616,35.1939,34.5309,35.1087,13564900.0],["2009-07-14",35.279,35.7109,34.9384,35.4189,20433700.0],["2009-07-15",35.5588,35.8873,35.4129,35.863,12986200.0],["2009-07-16",35.8508,36.3131,35.7778,36.0394,11596000.0],["2009-07-17",36.2279,36.2279,35.7291,36.0272,11311000.0],["2009-07-20",36.1671,36.1671,35.7291,35.9238,9226300.0],["2009-07-21",36.088,36.4347,35.7778,36.1853,11222600.0],["2009-07-22",36.161,36.3982,35.8569,36.0029,9358600.0],["2009-07-23",36.0454,36.7085,35.9481,36.6294,12494700.0],["2009-07-24",36.6537,37.4809,36.6294,37.414,11413300.0],["2009-07-27",37.4019,37.5235,36.8727,37.2681,7937700.0],["2009-07-28",37.1221,37.4505,36.8605,37.0552,9025500.0],["2009-07-29",36.9457,37.3714,36.9153,37.2011,10522700.0],["2009-07-30",37.5053,37.998,37.4201,37.5843,12636500.0],["2009-07-31",37.6087,37.8155,36.97,37.0369,13230900.0],["2009-08-03",37.2011,37.2194,36.7571,37.1646,11178800.0],["2009-08-04",37.1951,37.1951,36.9031,37.1403,8906600.0],["2009-08-05",37.2194,37.2437,36.672,36.7693,8575200.0],["2009-08-06",36.9031,36.9031,36.3131,36.453,10835400.0],["2009-08-07",36.4712,36.7571,36.4043,36.4347,9974900.0],["2009-08-10",36.5442,36.9335,36.2218,36.9335,9519100.0],["2009-08-11",36.9092,37.0552,36.5868,36.6294,8302200.0],["2009-08-12",36.6537,37.1342,36.5138,36.8544,8219600.0],["2009-08-13",36.9152,36.9152,36.526,36.6902,8338200.0],["2009-08-14",36.751,36.9213,36.2766,36.5442,8961000.0],["2009-08-17",36.2522,36.6172,36.2462,36.3861,12926100.0],["2009-08-18",36.4651,36.4651,36.1914,36.3739,8803000.0],["2009-08-19",36.3556,36.7936,36.3009,36.7206,10498900.0],["2009-08-20",36.8301,37.2194,36.605,37.0734,9955000.0],["2009-08-21",37.4597,37.6621,37.1654,37.4229,12594000.0],["2009-08-24",37.5149,37.5762,37.2144,37.5762,10500700.0],["2009-08-25",37.4168,37.705,37.3125,37.4904,10808100.0],["2009-08-26",37.564,37.6191,37.1041,37.1777,10865500.0],["2009-08-27",37.1409,37.239,36.7607,37.0918,11027900.0],["2009-08-28",37.2512,37.2512,36.8281,36.9692,10897800.0],["2009-08-31",36.8159,37.1531,36.7668,37.0611,10181300.0],["2009-09-01",37.006,37.2512,36.5583,36.7545,11890800.0],["2009-09-02",36.589,36.8036,36.4663,36.6442,8587000.0],["2009-09-03",36.6932,36.6932,36.3498,36.6012,8722700.0],["2009-09-04",36.6196,37.0059,36.5645,36.9876,7425300.0],["2009-09-08",37.2635,37.2635,36.7852,37.1408,8792600.0],["2009-09-09",37.2696,37.4842,37.196,37.3555,9303100.0],["2009-09-10",37.4291,37.4352,37.0489,37.196,8825300.0],["2009-09-11",37.2206,37.3371,36.9324,37.0489,8480200.0],["2009-09-14",36.9998,37.239,36.9201,36.9998,6654400.0],["2009-09-15",37.1163,37.1163,36.6748,36.8833,8321100.0],["2009-09-16",36.9814,37.0059,36.6319,36.9078,10831200.0],["2009-09-17",36.914,37.3432,36.8956,37.2635,12261500.0],["2009-09-18",37.429,37.5578,37.2267,37.2696,14463600.0],["2009-09-21",37.0673,37.3371,37.0489,37.2022,7237900.0],["2009-09-22",37.3248,37.5088,37.006,37.4536,9997200.0],["2009-09-23",37.5026,37.5762,37.2206,37.2635,11175400.0],["2009-09-24",37.3371,37.4045,37.1531,37.2328,9290700.0],["2009-09-25",37.1409,37.38,37.0918,37.1715,7883600.0],["2009-09-28",37.2206,37.7356,37.0673,37.5701,8721100.0],["2009-09-29",37.5762,37.6621,37.3309,37.3616,7556800.0],["2009-09-30",37.4168,37.4597,36.9937,37.3371,11039300.0],["2009-10-01",37.3616,37.3616,36.6503,36.6748,12207800.0],["2009-10-02",36.681,36.914,36.4357,36.6258,9125400.0],["2009-10-05",36.6687,36.7484,36.4479,36.681,7113800.0],["2009-10-06",36.8404,37.1225,36.3866,36.9692,11766000.0],["2009-10-07",36.8956,37.2635,36.7668,37.2267,7271500.0],["2009-10-08",37.4474,37.5762,37.3309,37.3677,9221000.0],["2009-10-09",37.288,37.8583,37.288,37.8583,9247900.0],["2009-10-12",37.9503,38.4715,37.938,38.3427,12697200.0],["2009-10-13",37.3555,37.6498,37.1776,37.4107,23501200.0],["2009-10-14",37.5333,37.5517,36.8772,37.1286,18951100.0],["2009-10-15",37.055,37.3677,36.9692,37.3677,14076600.0],["2009-10-16",37.1409,37.2267,36.9446,37.0734,13911200.0],["2009-10-19",37.1654,37.6927,37.0489,37.5026,11443300.0],["2009-10-20",37.5946,37.7663,37.1041,37.1531,15725600.0],["2009-10-21",37.1593,37.4536,36.963,36.9814,12529900.0],["2009-10-22",36.8833,37.5517,36.8159,37.3677,9926600.0],["2009-10-23",37.3187,37.4352,36.8649,37.1225,10743900.0],["2009-10-26",37.2144,37.3616,36.7668,36.8465,11809200.0],["2009-10-27",36.9753,37.0366,36.7545,36.8036,10269600.0],["2009-10-28",36.8036,36.8526,36.4847,36.5277,13837000.0],["2009-10-29",36.681,36.8036,36.4909,36.7055,13954500.0],["2009-10-30",36.6135,36.7178,36.0432,36.2088,20966900.0],["2009-11-02",36.2701,36.7116,36.123,36.4786,12297500.0],["2009-11-03",36.8159,36.8159,36.0555,36.1352,17177000.0],["2009-11-04",36.2579,36.8281,36.1597,36.497,13928700.0],["2009-11-05",36.6748,36.914,36.5951,36.7791,9190300.0],["2009-11-06",36.7545,36.9998,36.5277,36.9753,8518500.0],["2009-11-09",37.0489,37.2512,36.9692,37.2512,11773800.0],["2009-11-10",37.2451,37.6437,37.1592,37.5456,11776500.0],["2009-11-11",37.3432,37.4474,37.1899,37.3248,11179500.0],["2009-11-12",37.1838,37.6682,37.1715,37.4965,13683100.0],["2009-11-13",37.4597,37.7602,37.429,37.6682,9950500.0],["2009-11-16",37.6804,38.2323,37.6559,38.1342,13767500.0],["2009-11-17",37.9932,38.2875,37.8889,38.1219,11421400.0],["2009-11-18",38.0606,38.3182,37.987,38.2139,11522100.0],["2009-11-19",38.1649,38.3182,37.797,38.2814,13298200.0],["2009-11-20",38.2072,38.7017,38.1454,38.5101,16300200.0],["2009-11-23",38.6213,38.9983,38.578,38.7449,13868100.0],["2009-11-24",38.8932,39.1837,38.7202,39.0477,9681200.0],["2009-11-25",39.1714,39.2084,38.8932,39.1219,7186700.0],["2009-11-27",38.6398,38.9921,38.3246,38.8685,6081200.0],["2009-11-30",38.8005,38.9241,38.4668,38.8376,10815400.0],["2009-12-01",38.9056,39.3444,38.9056,39.2517,12302300.0],["2009-12-02",39.2517,39.7029,39.2084,39.4804,10896100.0],["2009-12-03",39.5854,40.0057,39.4742,39.6534,12520100.0],["2009-12-04",40.0119,40.3457,39.6535,39.7771,14992400.0],["2009-12-07",39.8512,40.0243,39.672,39.7832,9106500.0],["2009-12-08",39.8636,39.9501,39.5113,39.709,11073800.0],["2009-12-09",39.8018,39.8018,39.5731,39.7894,8911600.0],["2009-12-10",39.9563,40.1726,39.7956,40.0304,8841900.0],["2009-12-11",40.0119,40.2715,39.9995,40.0799,7194100.0],["2009-12-14",40.2962,40.426,40.0799,40.1479,8172500.0],["2009-12-15",40.0057,40.049,39.8327,40.0119,10717800.0],["2009-12-16",40.1417,40.222,40.0181,40.049,13333300.0],["2009-12-17",39.8265,40.0366,39.6843,39.845,10088900.0],["2009-12-18",40.0181,40.0181,39.4989,39.7832,22171000.0],["2009-12-21",39.9501,40.1726,39.6967,39.7585,11125400.0],["2009-12-22",39.7461,40.0552,39.7461,39.8821,7124600.0],["2009-12-23",39.8883,40.0737,39.8883,39.9068,6360400.0],["2009-12-24",39.981,40.0737,39.8759,39.9872,2433900.0],["2009-12-28",40.1108,40.1664,40.0304,40.1355,5693500.0],["2009-12-29",40.2282,40.4198,40.1231,40.1355,6661900.0],["2009-12-30",40.0366,40.1911,39.8821,40.117,5602100.0],["2009-12-31",40.2467,40.2467,39.7585,39.8079,6962300.0],["2010-01-04",39.9934,40.1664,39.808,39.9748,9506200.0],["2010-01-05",39.913,39.9377,39.4433,39.5113,10673100.0],["2010-01-06",39.4927,39.8883,39.4495,39.8327,13171500.0],["2010-01-07",39.709,39.7709,39.3938,39.5484,10901600.0],["2010-01-08",39.5051,39.7152,39.3259,39.6843,7898000.0],["2010-01-11",40.0181,40.0181,39.5607,39.6905,7975700.0],["2010-01-12",39.6349,39.9995,39.5669,39.9006,10820700.0],["2010-01-13",39.8883,40.3147,39.8883,40.1541,13023800.0],["2010-01-14",40.2962,40.3395,40.0181,40.2344,7899000.0],["2010-01-15",40.2591,40.2962,39.5422,39.9006,20995000.0],["2010-01-19",39.6411,40.6361,39.6225,40.3889,15181800.0],["2010-01-20",40.4631,40.7597,39.845,40.2653,13033000.0],["2010-01-21",40.2158,40.4631,39.4309,39.536,14473900.0],["2010-01-22",39.4989,39.672,38.9921,39.0601,14017200.0],["2010-01-25",39.3506,39.3691,38.9674,39.0725,10001700.0],["2010-01-26",38.714,38.9427,38.4544,38.8067,15630300.0],["2010-01-27",38.8005,39.3815,38.7511,39.2084,14982400.0],["2010-01-28",39.2888,39.5978,38.9612,39.4309,17096000.0],["2010-01-29",39.5237,39.7214,38.8253,38.85,17844400.0],["2010-02-01",39.0972,39.0972,38.7944,38.9921,10153400.0],["2010-02-02",39.0601,39.6781,38.7078,39.5484,13609300.0],["2010-02-03",39.4742,39.4742,39.1157,39.3259,9255900.0],["2010-02-04",39.2393,39.3197,38.7016,38.714,18397000.0],["2010-02-05",38.7449,39.3073,38.2505,38.714,16775200.0],["2010-02-08",38.6275,38.9242,38.4792,38.5471,10081200.0],["2010-02-09",38.6584,39.227,38.6089,38.7882,11356400.0],["2010-02-10",38.8067,38.9798,38.4482,38.7696,10115800.0],["2010-02-11",38.7017,39.0663,38.4792,38.8809,8353600.0],["2010-02-12",38.6955,38.9365,38.3865,38.7635,12335800.0],["2010-02-16",39.091,39.3753,38.8253,39.3135,10212400.0],["2010-02-17",39.3259,39.777,39.3135,39.5422,9485500.0],["2010-02-18",39.5422,39.9872,39.5236,39.8821,8260600.0],["2010-02-19",39.9506,40.1437,39.6206,39.7389,14222300.0],["2010-02-22",39.7389,39.9195,39.4773,39.5396,9839700.0],["2010-02-23",39.5832,39.7638,39.3777,39.4275,12481400.0],["2010-02-24",39.577,39.7638,39.3901,39.5147,8519300.0],["2010-02-25",39.1036,39.4524,38.9355,39.4088,10528900.0],["2010-02-26",39.5209,39.6019,39.2344,39.2344,9357800.0],["2010-03-01",39.4026,39.5209,39.3403,39.4773,9219400.0],["2010-03-02",39.4275,39.633,39.2469,39.5084,9014000.0],["2010-03-03",39.6019,39.7015,39.3714,39.4835,9360400.0],["2010-03-04",39.5645,39.6704,39.4649,39.5894,8067200.0],["2010-03-05",39.6455,39.9008,39.577,39.8821,10633600.0],["2010-03-08",39.907,40.1125,39.8697,39.9818,33380500.0],["2010-03-09",40.1997,40.1997,39.9133,40.0253,8827100.0],["2010-03-10",40.1624,40.206,39.9506,40.0378,8436600.0],["2010-03-11",39.9506,39.9942,39.6081,39.9942,9957800.0],["2010-03-12",40.0191,40.0191,39.7638,39.9693,8223000.0],["2010-03-15",39.9444,40.2122,39.9008,40.2122,7444700.0],["2010-03-16",40.2931,40.3056,40.0004,40.1873,8882000.0],["2010-03-17",40.3056,40.318,40.1561,40.262,8060700.0],["2010-03-18",40.2184,40.5734,40.0876,40.5173,11742100.0],["2010-03-19",40.5485,40.7851,40.3616,40.5485,23117600.0],["2010-03-22",40.5236,40.754,40.4675,40.5422,8803800.0],["2010-03-23",40.5921,40.7228,40.399,40.7042,9453900.0],["2010-03-24",40.673,40.673,40.3243,40.3243,9312500.0],["2010-03-25",40.5049,40.6357,40.1873,40.2122,10496600.0],["2010-03-26",40.2807,40.3056,40.0627,40.0938,9450400.0],["2010-03-29",40.1437,40.4364,40.1063,40.3679,7812900.0],["2010-03-30",40.4488,40.4675,40.2059,40.4177,8311600.0],["2010-03-31",40.3803,40.673,40.2931,40.6045,11939100.0],["2010-04-01",40.7104,40.9595,40.6294,40.9595,10600600.0],["2010-04-05",40.9595,41.0342,40.7166,40.7291,8617600.0],["2010-04-06",40.5609,40.7602,40.48,40.673,8260100.0],["2010-04-07",40.6294,40.7851,40.5298,40.617,9409400.0],["2010-04-08",40.5983,40.5983,40.3367,40.4364,8962600.0],["2010-04-09",40.4052,40.5858,40.343,40.5672,6972700.0],["2010-04-12",40.5485,40.6107,40.4364,40.5485,8692200.0],["2010-04-13",40.5173,41.0093,40.4239,40.9034,12481600.0],["2010-04-14",40.7478,40.8536,40.5921,40.7851,10501900.0],["2010-04-15",40.6606,40.8163,40.5609,40.7976,8656900.0],["2010-04-16",40.6917,40.8848,40.4115,40.4924,15742500.0],["2010-04-19",40.5173,41.165,40.5173,41.1214,14626300.0],["2010-04-20",41.1214,41.2273,40.9346,41.0965,11916400.0],["2010-04-21",41.0903,41.0903,40.5236,40.7228,13355700.0],["2010-04-22",40.5921,40.6294,40.0627,40.343,19583000.0],["2010-04-23",40.2994,40.5049,40.0627,40.5049,11674900.0],["2010-04-26",40.4737,40.6045,40.3056,40.3305,9281500.0],["2010-04-27",40.2122,40.4052,39.988,40.0316,11862200.0],["2010-04-28",40.125,40.3928,40.0129,40.2433,12476600.0],["2010-04-29",40.3866,40.6917,40.3866,40.4862,7930100.0],["2010-04-30",40.5609,40.6917,40.044,40.044,14255900.0],["2010-05-03",40.5796,40.8661,40.1935,40.6855,15310500.0],["2010-05-04",40.5236,40.6543,40.1125,40.2931,14895700.0],["2010-05-05",40.2184,40.6606,40.1312,40.5672,13143700.0],["2010-05-06",40.5049,40.5423,37.3848,39.4835,24410000.0],["2010-05-07",39.3964,39.6081,38.6677,39.4275,20467100.0],["2010-05-10",40.4239,40.7041,39.8572,40.3243,18445400.0],["2010-05-11",40.0004,40.536,39.9693,40.2745,10879000.0],["2010-05-12",40.3865,40.5111,40.1623,40.4177,11036800.0],["2010-05-13",40.3803,40.5796,40.1748,40.2745,12337000.0],["2010-05-14",40.2994,40.3492,39.4898,39.8385,12505100.0],["2010-05-17",39.8946,40.0067,39.359,39.7825,10260800.0],["2010-05-18",39.5084,39.5832,39.141,39.2157,18480900.0],["2010-05-19",39.0414,39.2095,38.6428,38.7487,18863200.0],["2010-05-20",38.4996,38.512,37.7086,37.7086,24098700.0],["2010-05-21",37.2291,37.964,37.061,37.9142,21813000.0],["2010-05-24",37.7522,38.2691,37.4969,37.7211,13993300.0],["2010-05-25",37.1855,37.6215,36.8368,37.5841,21179000.0],["2010-05-26",37.883,37.883,37.1482,37.1544,18914100.0],["2010-05-27",37.544,37.6383,36.8967,37.0978,29926600.0],["2010-05-28",36.903,37.1544,36.5699,36.639,26815900.0],["2010-06-01",36.5825,37.3366,36.1677,36.9281,19508400.0],["2010-06-02",37.123,37.5377,36.8841,37.5377,15581800.0],["2010-06-03",37.6383,37.8017,37.4246,37.5629,14254200.0],["2010-06-04",37.0538,37.0978,36.2997,36.4568,21785400.0],["2010-06-07",36.5574,36.7962,36.4505,36.4505,13843300.0],["2010-06-08",36.5448,36.8967,36.3688,36.8527,14941500.0],["2010-06-09",36.9533,37.0412,36.4128,36.5573,13173000.0],["2010-06-10",36.903,37.1607,36.6705,36.7647,16995200.0],["2010-06-11",36.5573,36.7522,36.4128,36.7396,14713000.0],["2010-06-14",36.8904,37.1418,36.6893,36.7145,10524000.0],["2010-06-15",37.035,37.1795,36.7961,37.1669,11103200.0],["2010-06-16",37.2361,37.4435,36.9407,37.2298,8636300.0],["2010-06-17",37.2549,37.3555,36.859,37.1921,11723100.0],["2010-06-18",37.1921,37.2612,36.9847,37.1921,16838200.0],["2010-06-21",37.3932,37.5817,37.0287,37.1607,12143600.0],["2010-06-22",37.2361,37.764,37.1544,37.1795,13823800.0],["2010-06-23",37.1795,37.3429,36.8967,37.2298,12659500.0],["2010-06-24",37.0978,37.6697,37.0978,37.456,18216100.0],["2010-06-25",37.6194,37.6257,36.8464,36.8904,45006900.0],["2010-06-28",37.0852,37.5754,36.9596,37.3618,15834300.0],["2010-06-29",37.0664,37.3429,36.8779,37.2298,20236500.0],["2010-06-30",37.1041,37.4623,37.0413,37.1167,15802100.0],["2010-07-01",37.123,37.2361,36.859,37.123,17973500.0],["2010-07-02",37.3429,37.4498,36.9847,37.1292,10534400.0],["2010-07-06",37.3932,37.456,36.8716,37.1292,15461100.0],["2010-07-07",37.2864,38.1474,37.1041,38.0908,17280000.0],["2010-07-08",38.2919,38.7946,38.1096,38.5747,15895900.0],["2010-07-09",38.317,38.3799,37.9462,38.0468,12174000.0],["2010-07-12",38.0091,38.0468,37.7451,37.8394,10797200.0],["2010-07-13",38.0782,38.3107,37.9839,38.0217,10924500.0],["2010-07-14",37.808,38.1348,37.7388,38.0971,9668500.0],["2010-07-15",38.0971,38.1788,37.6446,37.8708,12839300.0],["2010-07-16",37.7074,37.8268,37.2361,37.3555,17569900.0],["2010-07-19",37.5315,37.5755,37.3115,37.4372,10277500.0],["2010-07-20",36.7333,36.9344,36.4505,36.815,22304800.0],["2010-07-21",36.9533,36.9533,35.7404,35.8975,25707600.0],["2010-07-22",36.0923,36.2117,35.7341,35.8346,17972900.0],["2010-07-23",35.998,36.2243,35.8221,36.218,15076600.0],["2010-07-26",36.2306,36.4568,36.1237,36.2871,11775200.0],["2010-07-27",36.4191,36.727,36.2117,36.5134,16964000.0],["2010-07-28",36.5385,36.6076,36.2305,36.3437,13502100.0],["2010-07-29",36.5134,36.6202,36.2683,36.3437,13031000.0],["2010-07-30",36.218,36.6767,35.9917,36.5071,12978000.0],["2010-08-02",36.7647,37.0036,36.7082,36.903,11455600.0],["2010-08-03",36.9218,37.456,36.8967,37.2989,10855100.0],["2010-08-04",37.3115,37.6634,37.2235,37.544,10508800.0],["2010-08-05",37.4121,37.6383,37.3995,37.5566,9796700.0],["2010-08-06",37.4058,37.7074,37.2361,37.6823,8524100.0],["2010-08-09",37.7074,37.8645,37.5754,37.7388,6674700.0],["2010-08-10",37.3366,37.588,37.0161,37.3492,13550800.0],["2010-08-11",37.0287,37.0475,36.639,36.7647,11470100.0],["2010-08-12",36.5448,36.8967,36.5134,36.7773,8240500.0],["2010-08-13",36.7585,36.7585,36.4882,36.5448,8546700.0],["2010-08-16",36.4442,36.5196,36.1174,36.4568,8751200.0],["2010-08-17",37.035,37.3806,36.7647,37.2172,13479100.0],["2010-08-18",37.3681,37.5943,37.0978,37.2989,10534900.0],["2010-08-19",37.1858,37.1921,36.7019,36.903,11949700.0],["2010-08-20",36.8904,37.0224,36.7584,36.9156,11286200.0],["2010-08-23",37.0664,37.2989,36.9596,36.9973,8842900.0],["2010-08-24",36.7647,36.8841,36.3625,36.4568,14930400.0],["2010-08-25",36.4505,36.5762,36.35,36.4379,11675000.0],["2010-08-26",36.5762,36.5888,36.3122,36.3248,12834100.0],["2010-08-27",36.4454,36.7182,36.1536,36.5405,11674800.0],["2010-08-30",36.5405,36.6674,36.3248,36.3502,9240100.0],["2010-08-31",36.3185,36.439,36.1599,36.1726,14563100.0],["2010-09-01",36.5849,37.0226,36.439,36.9782,11603700.0],["2010-09-02",37.1241,37.2954,36.9846,37.1812,8079700.0],["2010-09-03",37.3335,37.4286,37.1115,37.3842,7533400.0],["2010-09-07",37.3018,37.4096,37.1939,37.2383,5625100.0],["2010-09-08",37.0607,37.4477,37.0607,37.3335,8412500.0],["2010-09-09",37.6761,38.0821,37.5936,37.9488,14077700.0],["2010-09-10",38.025,38.063,37.9171,38.0503,8358800.0],["2010-09-13",38.1011,38.3041,38.0123,38.266,10706600.0],["2010-09-14",38.3358,38.6784,38.2216,38.431,9912900.0],["2010-09-15",38.4881,38.7926,38.3802,38.7291,9111500.0],["2010-09-16",38.5832,38.9448,38.5452,38.8814,10496300.0],["2010-09-17",39.0717,39.1542,38.7799,39.059,12240600.0],["2010-09-20",39.1098,39.4777,39.0209,39.3889,10991500.0],["2010-09-21",39.243,39.4777,39.2049,39.2937,9449200.0],["2010-09-22",39.3191,39.649,39.2684,39.3128,9353300.0],["2010-09-23",39.0971,39.3318,39.059,39.2113,8393800.0],["2010-09-24",39.3191,39.5855,39.2239,39.4206,12636900.0],["2010-09-27",39.4713,39.5348,39.2874,39.3508,7687600.0],["2010-09-28",39.3064,39.7124,39.1351,39.6046,12132800.0],["2010-09-29",39.5285,39.6807,39.4143,39.5285,9590000.0],["2010-09-30",39.6426,39.7759,39.0463,39.3064,12845600.0],["2010-10-01",39.3889,39.4904,39.059,39.1732,9773200.0],["2010-10-04",39.04,39.3191,38.8877,39.1224,8703600.0],["2010-10-05",39.3825,39.9281,39.3381,39.8393,12439400.0],["2010-10-06",39.8964,40.1311,39.649,40.0994,11339800.0],["2010-10-07",40.1502,40.2834,39.9662,40.1057,9826600.0],["2010-10-08",40.2072,40.2136,39.9852,40.1121,7354800.0],["2010-10-11",40.1311,40.1628,39.9916,40.1565,6172100.0],["2010-10-12",40.0486,40.2453,39.9471,40.1502,8707400.0],["2010-10-13",40.239,40.4674,40.1502,40.3341,10104700.0],["2010-10-14",40.4673,40.4737,40.2136,40.4356,8632700.0],["2010-10-15",40.5879,40.6006,40.055,40.3278,13265100.0],["2010-10-18",40.4039,40.5879,40.1248,40.5118,10814100.0],["2010-10-19",39.8964,40.3912,39.649,40.1502,17235400.0],["2010-10-20",40.1692,40.6196,40.0042,40.3468,10206800.0],["2010-10-21",40.5117,40.7401,40.296,40.5942,11111700.0],["2010-10-22",40.6513,40.6767,40.3722,40.48,6774800.0],["2010-10-25",40.6259,40.7465,40.5054,40.5879,7794700.0],["2010-10-26",40.5054,40.5688,40.3531,40.4991,7122900.0],["2010-10-27",40.3341,40.4039,40.1438,40.3278,11916100.0],["2010-10-28",40.5625,40.6703,40.2897,40.3214,10116000.0],["2010-10-29",40.3722,40.4991,40.1692,40.4356,9309900.0],["2010-11-01",40.5244,40.6577,40.1628,40.4039,9356000.0],["2010-11-02",40.5625,40.7274,40.4229,40.5244,8632100.0],["2010-11-03",40.5942,40.7274,40.3151,40.7211,9322100.0],["2010-11-04",40.8036,41.1842,40.7528,41.0827,11337400.0],["2010-11-05",41.0764,41.1334,40.664,41.0129,9276500.0],["2010-11-08",40.9558,40.9875,40.664,40.8099,8484400.0],["2010-11-09",40.8987,40.9178,40.664,40.7972,9218500.0],["2010-11-10",40.7528,40.8162,40.3151,40.5688,10795400.0],["2010-11-11",40.4102,40.5688,40.3341,40.5498,9109500.0],["2010-11-12",40.4039,40.6577,40.2897,40.3912,12944800.0],["2010-11-15",40.6704,41.0383,40.5879,40.6894,12729400.0],["2010-11-16",40.3785,40.5688,39.7441,40.055,15651000.0],["2010-11-17",40.0486,40.1501,39.9154,40.0042,7416900.0],["2010-11-18",40.2644,40.6006,40.1565,40.4927,9400100.0],["2010-11-19",40.5308,40.7401,40.3785,40.4927,12889800.0],["2010-11-22",40.2834,40.4864,40.0233,40.3595,11179200.0],["2010-11-23",39.9598,40.1248,39.7442,39.8837,14766500.0],["2010-11-24",39.9852,40.277,39.9218,40.1502,9591400.0],["2010-11-26",39.9902,40.035,39.7598,39.8622,4638800.0],["2010-11-29",39.5487,39.6767,39.28,39.6127,12019300.0],["2010-11-30",39.3376,39.5551,39.1904,39.3823,12633500.0],["2010-12-01",39.7854,39.9774,39.5551,39.939,15364700.0],["2010-12-02",39.9198,40.2333,39.843,40.0542,10160400.0],["2010-12-03",39.9966,40.1629,39.8174,40.0286,9882800.0],["2010-12-06",39.8686,39.9774,39.7983,39.7983,8989000.0],["2010-12-07",40.0286,40.1438,39.8302,39.8686,9528800.0],["2010-12-08",39.811,40.0286,39.7599,39.9582,7871900.0],["2010-12-09",39.9454,40.2845,39.5103,39.7087,12965600.0],["2010-12-10",39.7918,39.8814,39.4719,39.6127,11457300.0],["2010-12-13",39.5615,39.6511,39.3887,39.5807,13672100.0],["2010-12-14",39.6895,40.2717,39.5999,40.1629,13491200.0],["2010-12-15",40.2653,40.4125,39.9518,40.035,11534100.0],["2010-12-16",40.1501,40.1757,39.6959,39.9262,11141100.0],["2010-12-17",39.8302,40.0158,39.6575,40.0158,15961000.0],["2010-12-20",40.0158,40.0862,39.8174,39.9838,8907000.0],["2010-12-21",40.1757,40.1821,39.8494,39.8878,7908200.0],["2010-12-22",39.8814,39.9262,39.6191,39.6831,8850100.0],["2010-12-23",39.6831,39.9646,39.6831,39.8302,7229500.0],["2010-12-27",39.7919,39.8238,39.5551,39.6255,5163700.0],["2010-12-28",39.7087,39.8622,39.6063,39.7023,6354200.0],["2010-12-29",39.7471,39.9518,39.7407,39.7535,4968700.0],["2010-12-30",39.7343,39.7918,39.6063,39.6319,5770100.0],["2010-12-31",39.6063,39.7279,39.5103,39.5743,4981400.0],["2011-01-03",40.0734,40.4253,40.0094,40.1949,14894800.0],["2011-01-04",40.3933,40.534,40.1501,40.534,12346300.0],["2011-01-05",40.5724,40.6556,40.2781,40.5085,11837900.0],["2011-01-06",40.5852,40.6492,40.2461,40.4445,7606000.0],["2011-01-07",40.4381,40.4701,40.0286,40.0542,11084800.0],["2011-01-10",39.8558,39.9262,39.6703,39.7726,9775000.0],["2011-01-11",39.811,39.8942,39.6703,39.843,7372800.0],["2011-01-12",39.9582,40.2333,39.875,39.9902,8312700.0],["2011-01-13",40.0286,40.2973,39.8942,40.2525,9489700.0],["2011-01-14",40.2781,40.2909,39.8302,40.0222,11274700.0],["2011-01-18",39.811,40.0478,39.6767,39.7342,13944900.0],["2011-01-19",39.7023,40.0606,39.6767,40.0286,9596700.0],["2011-01-20",40.1373,40.3741,40.0158,40.2205,11518600.0],["2011-01-21",40.4701,40.4701,39.9646,40.0926,12932200.0],["2011-01-24",40.0286,40.131,39.7727,39.811,11373000.0],["2011-01-25",38.96,39.4335,38.8449,39.0816,28056700.0],["2011-01-26",39.1456,39.1904,38.7745,38.7745,20262100.0],["2011-01-27",38.8001,39.056,38.7745,38.8257,11219500.0],["2011-01-28",38.9728,39.0304,38.3906,38.397,15298800.0],["2011-01-31",38.493,38.5314,38.1922,38.2434,19056200.0],["2011-02-01",38.1986,38.8641,38.1986,38.7937,14780500.0],["2011-02-02",38.6849,38.8769,38.5697,38.7873,9994200.0],["2011-02-03",38.8129,39.0112,38.7681,38.9025,10078900.0],["2011-02-04",38.992,39.024,38.8065,38.9281,9725500.0],["2011-02-07",38.9536,39.024,38.8065,38.9472,8217000.0],["2011-02-08",38.992,39.024,38.8705,38.992,7867600.0],["2011-02-09",38.9856,38.992,38.8001,38.9536,8541500.0],["2011-02-10",38.8001,39.0752,38.6593,38.9856,8627500.0],["2011-02-11",38.8641,39.1392,38.7169,38.8385,9630800.0],["2011-02-14",38.8321,39.0176,38.8065,38.8385,8130800.0],["2011-02-15",38.7745,38.8385,38.6977,38.7873,8572800.0],["2011-02-16",38.7809,38.8641,38.7105,38.7233,9426400.0],["2011-02-17",38.6273,38.9856,38.6017,38.8961,7133700.0],["2011-02-18",38.96,39.1712,38.7425,39.1008,12393000.0],["2011-02-22",38.8257,39.024,38.6785,38.8065,11050500.0],["2011-02-23",38.8769,39.0816,38.6273,38.6401,12100300.0],["2011-02-24",38.6913,38.7105,38.4098,38.5505,11766700.0],["2011-02-25",38.6861,38.7055,38.3246,38.5053,11863700.0],["2011-02-28",38.6926,39.6739,38.5893,39.6675,20031000.0],["2011-03-01",39.5448,39.7062,39.1252,39.1897,14035300.0],["2011-03-02",39.0606,39.3382,38.9702,39.2607,10264600.0],["2011-03-03",39.4609,39.5125,39.2607,39.4157,7802700.0],["2011-03-04",39.5706,39.5706,38.9573,39.4221,11432700.0],["2011-03-07",39.4415,39.448,38.9315,38.996,9584000.0],["2011-03-08",39.0477,39.377,38.9573,39.1962,8881800.0],["2011-03-09",39.2155,39.4221,38.9444,38.996,10082600.0],["2011-03-10",38.8282,38.9315,38.3504,38.486,14852300.0],["2011-03-11",38.2471,38.6538,38.1632,38.5376,10426600.0],["2011-03-14",38.4085,38.4085,38.0405,38.1761,11775000.0],["2011-03-15",37.9566,37.9888,37.4594,37.7564,16016800.0],["2011-03-16",37.8145,37.8145,37.1237,37.227,16995600.0],["2011-03-17",37.5821,37.6919,37.382,37.5304,12456000.0],["2011-03-18",37.8081,37.892,37.5111,37.8145,14371900.0],["2011-03-21",37.8791,38.1955,37.8791,37.9824,10692700.0],["2011-03-22",37.963,38.189,37.8985,37.9566,10151800.0],["2011-03-23",37.9114,38.0211,37.7693,37.9114,9899800.0],["2011-03-24",38.0792,38.1438,37.9178,38.1115,8655800.0],["2011-03-25",38.0986,38.1503,37.8662,38.0792,8077400.0],["2011-03-28",38.0792,38.2858,38.0792,38.2471,8382500.0],["2011-03-29",38.0792,38.2923,38.047,38.2342,9280300.0],["2011-03-30",38.3117,38.5635,38.2471,38.3375,10736400.0],["2011-03-31",38.2277,38.5441,38.2277,38.2536,9680200.0],["2011-04-01",38.4989,38.5054,38.1309,38.4085,9908000.0],["2011-04-04",38.4149,38.854,38.3891,38.8346,9415100.0],["2011-04-05",38.5764,38.712,38.402,38.6087,10557700.0],["2011-04-06",38.5441,38.6732,38.4795,38.5183,10011200.0],["2011-04-07",38.557,38.5828,38.2536,38.4021,9232900.0],["2011-04-08",38.5635,38.5957,38.2923,38.3891,7853200.0],["2011-04-11",38.4408,38.8475,38.415,38.6474,9845800.0],["2011-04-12",38.5183,38.7894,38.5183,38.699,9208000.0],["2011-04-13",38.5183,38.7055,38.4214,38.4795,10509000.0],["2011-04-14",38.4472,38.8153,38.4085,38.7507,10436200.0],["2011-04-15",38.8927,39.3511,38.7249,39.0993,18608500.0],["2011-04-18",39.0283,39.5061,38.8023,39.0348,20034800.0],["2011-04-19",40.029,40.5907,39.8999,40.4745,26083100.0],["2011-04-20",40.8102,41.6689,40.7909,41.5721,26732100.0],["2011-04-21",41.1976,41.514,41.1718,41.3655,11688100.0],["2011-04-25",41.0943,41.4494,41.0039,41.3913,7226900.0],["2011-04-26",41.3655,42.1596,41.3655,41.9336,14500000.0],["2011-04-27",40.9652,42.3533,40.9329,42.3339,23777500.0],["2011-04-28",42.2177,42.4437,41.9207,42.2113,13091400.0],["2011-04-29",42.3468,42.5922,42.2242,42.4308,12100000.0],["2011-05-02",42.5599,42.8117,42.4889,42.7471,15456200.0],["2011-05-03",42.6826,42.9086,42.618,42.7794,13105500.0],["2011-05-04",42.6116,42.8182,42.2048,42.3985,13408900.0],["2011-05-05",42.2565,42.3598,41.8368,41.9724,14925200.0],["2011-05-06",42.1273,42.2887,42.0434,42.1402,11904600.0],["2011-05-09",42.0369,42.4566,42.0111,42.3727,9003100.0],["2011-05-10",42.3598,42.4824,42.1467,42.4566,9693100.0],["2011-05-11",42.8182,43.0893,42.4889,42.9796,19986100.0],["2011-05-12",42.6374,43.4961,42.4953,43.3799,15622200.0],["2011-05-13",43.3153,43.4186,42.5793,43.0118,11700900.0],["2011-05-16",42.8763,43.1216,42.7342,42.8504,11513200.0],["2011-05-17",42.76,42.9215,42.5212,42.8698,10784100.0],["2011-05-18",42.7213,42.9408,42.5728,42.9344,9028400.0],["2011-05-19",42.9537,42.9537,42.5147,42.8633,9685100.0],["2011-05-20",42.773,42.8246,42.1467,42.4114,12367000.0],["2011-05-23",42.0886,42.4114,42.0176,42.3275,12020200.0],["2011-05-24",42.4437,42.76,42.2887,42.4695,11017700.0],["2011-05-25",42.7988,42.9925,42.6568,42.7988,14767100.0],["2011-05-26",42.7141,42.8379,42.5122,42.662,12044100.0],["2011-05-27",42.8444,43.6128,42.7206,43.4826,16385700.0],["2011-05-31",43.8342,43.8538,43.6259,43.8212,16473800.0],["2011-06-01",43.6454,43.8212,43.2807,43.2937,11003400.0],["2011-06-02",43.2677,43.4761,43.1635,43.2937,9582900.0],["2011-06-03",42.8769,43.2156,42.8509,43.0397,10364900.0],["2011-06-06",42.8965,43.1244,42.8769,43.0137,8397400.0],["2011-06-07",42.9811,43.1635,42.6555,42.6555,10426800.0],["2011-06-08",42.649,43.1309,42.4471,43.0723,10020300.0],["2011-06-09",43.196,43.8147,43.0918,43.4891,14054500.0],["2011-06-10",43.3002,43.424,43.0397,43.0397,9312900.0],["2011-06-13",43.1895,43.6063,43.1504,43.3653,8146200.0],["2011-06-14",43.5998,43.8668,43.4696,43.6975,11389100.0],["2011-06-15",43.6324,43.6324,42.7923,43.0853,12623500.0],["2011-06-16",42.7858,43.2091,42.636,43.1895,11683900.0],["2011-06-17",43.3914,43.5998,43.1049,43.17,14336400.0],["2011-06-20",43.0332,43.463,43.0267,43.3133,9309200.0],["2011-06-21",43.3198,43.4696,43.0853,43.3002,9811500.0],["2011-06-22",43.2872,43.3849,43.0137,43.0267,7988100.0],["2011-06-23",42.6816,42.8118,42.128,42.7662,16234800.0],["2011-06-24",42.7011,42.7272,42.2192,42.369,13186200.0],["2011-06-27",42.5188,42.7272,42.3299,42.4927,7199500.0],["2011-06-28",42.7141,43.0593,42.5774,42.9225,7724600.0],["2011-06-29",43.1309,43.3654,42.9356,43.183,9227000.0],["2011-06-30",43.2546,43.5737,43.1439,43.3198,9747200.0],["2011-07-01",43.2937,43.8668,43.157,43.8277,9216500.0],["2011-07-05",43.8212,44.0687,43.7952,44.0361,9773600.0],["2011-07-06",44.0426,44.1208,43.8733,43.9905,7100400.0],["2011-07-07",44.1664,44.3162,43.8929,44.2315,8415200.0],["2011-07-08",44.1598,44.2771,43.7561,44.0035,7866100.0],["2011-07-11",43.5542,43.8994,43.5217,43.8082,8918900.0],["2011-07-12",43.5672,44.0752,43.5217,43.6519,10528700.0],["2011-07-13",43.8863,44.2706,43.7691,44.0426,9031700.0],["2011-07-14",44.0231,44.238,43.9384,44.0622,9636500.0],["2011-07-15",44.1078,44.251,43.6259,43.9254,10245100.0],["2011-07-18",43.7431,43.8603,43.3393,43.691,10361000.0],["2011-07-19",43.6975,43.7756,43.0788,43.45,13677400.0],["2011-07-20",43.3523,43.5672,43.0202,43.1374,8912600.0],["2011-07-21",43.2742,43.4956,43.0658,43.2872,11394100.0],["2011-07-22",43.4305,43.4956,43.3002,43.45,7721000.0],["2011-07-25",43.1179,43.2612,42.9877,43.1439,10247700.0],["2011-07-26",43.0918,43.1895,42.8965,42.929,10008300.0],["2011-07-27",42.8248,42.8965,42.4211,42.4797,12810400.0],["2011-07-28",42.4797,42.7336,42.1866,42.382,9920400.0],["2011-07-29",42.1606,42.2843,41.7633,42.1932,16829000.0],["2011-08-01",42.5123,42.5448,41.4573,41.9457,15842200.0],["2011-08-02",41.7503,41.9066,41.3075,41.3075,17118300.0],["2011-08-03",41.2684,41.3726,40.285,41.2944,17660300.0],["2011-08-04",40.7735,41.1316,40.2525,40.272,23485600.0],["2011-08-05",40.4544,41.3075,39.7575,40.8386,24037800.0],["2011-08-08",40.246,40.7539,39.7575,39.8031,32423200.0],["2011-08-09",40.1874,40.6172,38.4746,40.5065,36288000.0],["2011-08-10",40.1287,40.3502,39.0803,39.204,32688900.0],["2011-08-11",39.191,41.8024,39.1584,41.314,33514400.0],["2011-08-12",41.4247,41.6721,40.9623,41.2619,42324600.0],["2011-08-15",41.581,42.0824,41.4247,42.0629,39362000.0],["2011-08-16",41.5289,42.141,41.4768,41.9131,13142100.0],["2011-08-17",42.0434,42.2322,41.5484,41.848,11847600.0],["2011-08-18",41.1512,41.4052,40.3892,41.1316,23376400.0],["2011-08-19",40.9688,41.5354,40.8581,41.1186,19394800.0],["2011-08-22",41.6722,41.7438,41.034,41.2163,13689300.0],["2011-08-23",41.3661,42.3234,41.301,42.3104,14879000.0],["2011-08-24",42.5774,42.7858,42.2257,42.6751,14523000.0],["2011-08-25",42.649,42.649,41.8089,42.0368,13134400.0],["2011-08-26",41.7543,42.4245,41.0644,42.234,14150600.0],["2011-08-29",42.4705,43.3115,42.4179,43.2721,12867900.0],["2011-08-30",43.2458,43.3903,42.8319,43.2129,11183000.0],["2011-08-31",43.3838,43.5152,42.9304,43.2327,14555300.0],["2011-09-01",43.1407,43.456,42.7793,42.9238,11141100.0],["2011-09-02",42.5953,42.707,41.9909,42.096,13713600.0],["2011-09-06",41.5046,42.5428,41.0644,42.4705,15848300.0],["2011-09-07",42.7333,43.0027,42.5033,42.9896,10759700.0],["2011-09-08",42.6807,43.3181,42.6019,42.6742,15551500.0],["2011-09-09",42.3062,42.3194,41.5835,41.8135,17008200.0],["2011-09-12",41.4587,41.7937,40.933,41.7806,13448200.0],["2011-09-13",42.0434,42.0828,41.5112,41.7938,11595300.0],["2011-09-14",42.0171,42.3588,41.3798,41.8726,13429500.0],["2011-09-15",42.234,42.4639,41.9974,42.3128,10625800.0],["2011-09-16",42.3916,42.5362,42.0237,42.4376,15688800.0],["2011-09-19",42.0828,42.3062,41.8069,42.142,8571800.0],["2011-09-20",42.3259,42.6085,41.912,42.1945,10874800.0],["2011-09-21",42.1748,42.4442,41.4587,41.4784,10041300.0],["2011-09-22",40.8411,41.1302,40.1709,40.6834,19456900.0],["2011-09-23",40.276,40.6702,40.0789,40.4665,10983700.0],["2011-09-26",40.7688,41.2944,40.7425,41.1893,10561700.0],["2011-09-27",41.6361,42.28,41.2024,41.9317,13118200.0],["2011-09-28",41.9843,42.3456,41.4849,41.5572,8964200.0],["2011-09-29",41.9974,42.2077,41.4061,41.9843,8923300.0],["2011-09-30",41.5375,42.5362,41.4915,41.8463,14556100.0],["2011-10-03",41.82,42.188,40.7688,40.7885,16891100.0],["2011-10-04",40.4403,40.9528,39.9672,40.8476,18192000.0],["2011-10-05",40.8739,41.071,40.4731,40.9659,15405200.0],["2011-10-06",41.0776,41.2813,40.8016,41.2681,9595400.0],["2011-10-07",41.3995,41.866,41.393,41.4784,12361600.0],["2011-10-10",41.9777,42.3325,41.8135,42.3325,7104000.0],["2011-10-11",42.2208,42.2865,41.9514,42.0237,7628700.0],["2011-10-12",42.1354,42.5033,41.9646,42.2668,9375100.0],["2011-10-13",42.3456,42.3456,41.7675,42.2011,7781100.0],["2011-10-14",42.5033,42.5362,42.1617,42.523,6678800.0],["2011-10-17",42.3128,42.6019,41.8003,41.912,10797900.0],["2011-10-18",41.8923,42.5362,41.6558,42.3259,11705300.0],["2011-10-19",42.3851,42.3851,40.8411,41.1564,19964600.0],["2011-10-20",41.3667,41.4784,40.9396,41.0841,11562600.0],["2011-10-21",41.4652,41.9449,41.3207,41.9054,13175400.0],["2011-10-24",41.9843,42.569,41.7872,42.5296,12552700.0],["2011-10-25",42.4179,42.5953,41.7609,41.8463,10324800.0],["2011-10-26",42.1748,42.4442,41.912,42.372,9932100.0],["2011-10-27",42.7004,43.1604,42.5165,43.0355,16450700.0],["2011-10-28",43.1275,43.2655,42.7267,43.1012,10390800.0],["2011-10-31",42.8187,43.2721,42.2997,42.3062,13720400.0],["2011-11-01",41.8397,42.1157,41.5112,41.6426,14749900.0],["2011-11-02",42.3062,42.3062,41.6623,41.8135,10136200.0],["2011-11-03",42.096,42.3916,41.8332,42.2734,10466000.0],["2011-11-04",42.05,42.4048,41.6623,42.1288,9725200.0],["2011-11-07",42.0237,42.2734,41.5572,42.05,8783900.0],["2011-11-08",42.1091,42.7004,42.0171,42.615,7989500.0],["2011-11-09",42.096,42.1354,41.4587,41.7412,11072500.0],["2011-11-10",42.1354,42.3259,41.8266,42.1288,7597500.0],["2011-11-11",42.4574,43.029,42.4574,42.8713,9086800.0],["2011-11-14",42.6873,42.9238,42.4771,42.6479,8276100.0],["2011-11-15",42.6873,42.8976,42.3851,42.7004,10726300.0],["2011-11-16",42.3982,42.8121,42.2471,42.3128,8398100.0],["2011-11-17",42.1617,42.3851,41.5901,42.0106,13924700.0],["2011-11-18",42.1748,42.1814,41.7609,41.9514,12659600.0],["2011-11-21",41.5704,41.6164,41.3141,41.3535,32806700.0],["2011-11-22",41.3601,41.5244,41.1959,41.3273,8680000.0],["2011-11-23",41.1236,41.163,40.7294,40.7294,10362800.0],["2011-11-25",40.6564,40.8753,40.484,40.6299,5838800.0],["2011-11-28",41.0344,41.5848,40.9681,41.3593,11678000.0],["2011-11-29",41.6577,41.8633,41.419,41.6312,8923600.0],["2011-11-30",42.3872,42.9309,42.3076,42.9177,15032600.0],["2011-12-01",42.8912,43.0702,42.6723,42.7386,9852700.0],["2011-12-02",43.0171,43.0304,41.976,42.0888,15792800.0],["2011-12-05",42.5065,42.606,41.6776,42.0158,15294500.0],["2011-12-06",42.1816,42.3938,41.9495,42.102,10417800.0],["2011-12-07",42.1551,42.9774,42.0225,42.7386,11504700.0],["2011-12-08",42.5331,42.7386,42.1485,42.2943,9566800.0],["2011-12-09",42.6524,42.8912,42.427,42.7917,8835700.0],["2011-12-12",42.354,42.5729,42.0092,42.1153,10808700.0],["2011-12-13",42.4933,42.4933,41.8699,42.0158,14215500.0],["2011-12-14",42.0291,42.2943,41.7307,41.8965,9802400.0],["2011-12-15",42.2081,42.5065,42.1551,42.4402,9656700.0],["2011-12-16",42.679,42.6856,42.1418,42.6392,19214300.0],["2011-12-19",42.5596,42.6259,42.0158,42.1286,9024700.0],["2011-12-20",42.4535,42.9243,42.4469,42.7851,12247700.0],["2011-12-21",42.9774,43.1033,42.8248,43.0768,8517800.0],["2011-12-22",43.1431,43.2758,42.8514,43.2227,7428000.0],["2011-12-23",43.2559,43.7665,43.2227,43.7532,6503300.0],["2011-12-27",43.7598,43.9787,43.7002,43.7797,4995100.0],["2011-12-28",43.7466,43.7864,43.3023,43.4018,5943900.0],["2011-12-29",43.3089,43.7864,43.2691,43.6869,5702400.0],["2011-12-30",43.4946,43.7201,43.4548,43.488,4959700.0],["2012-01-03",43.4946,43.7665,43.2691,43.6869,16116200.0],["2012-01-04",43.6007,43.6869,43.1763,43.4217,9243100.0],["2012-01-05",43.3156,43.5012,42.9906,43.3686,11886900.0],["2012-01-06",43.3951,43.4084,42.8447,42.9906,15359900.0],["2012-01-09",43.0768,43.163,42.7121,43.0569,7934600.0],["2012-01-10",43.1763,43.3686,43.1034,43.236,8476600.0],["2012-01-11",43.1763,43.4614,42.9973,43.1896,6784600.0],["2012-01-12",43.289,43.3752,43.0569,43.2559,7402900.0],["2012-01-13",43.0835,43.289,42.6789,43.2758,8978800.0],["2012-01-17",43.4615,43.5609,42.7718,43.183,8359900.0],["2012-01-18",43.2758,43.3487,43.1033,43.289,8095600.0],["2012-01-19",43.2095,43.2691,42.9641,43.2294,11699800.0],["2012-01-20",43.289,43.4681,42.7983,43.2824,14715500.0],["2012-01-23",43.2559,43.3222,43.0238,43.1034,10125000.0],["2012-01-24",42.6657,43.4018,42.6657,43.1034,12367900.0],["2012-01-25",42.9906,43.3023,42.9442,43.2493,10531400.0],["2012-01-26",43.4548,43.6869,43.2492,43.5675,12546100.0],["2012-01-27",43.5145,43.6803,43.4084,43.4747,10466300.0],["2012-01-30",43.3222,43.5742,43.1896,43.5742,7482100.0],["2012-01-31",43.6736,43.7333,43.4747,43.7068,13562900.0],["2012-02-01",43.7466,43.9787,43.5344,43.5609,12275900.0],["2012-02-02",43.7267,43.7466,43.3354,43.4946,8282400.0],["2012-02-03",43.7002,43.7797,43.4548,43.5277,9036200.0],["2012-02-06",43.4084,43.488,43.1365,43.2294,9535700.0],["2012-02-07",43.2095,43.362,43.1166,43.2758,9248100.0],["2012-02-08",43.236,43.3354,43.163,43.2625,6889400.0],["2012-02-09",43.2094,43.3354,42.984,43.0304,10936200.0],["2012-02-10",42.911,42.9508,42.606,42.8381,13954200.0],["2012-02-13",43.037,43.0702,42.8381,42.8912,9662500.0],["2012-02-14",42.9376,43.0105,42.6591,42.8447,8978500.0],["2012-02-15",42.7784,43.0702,42.7519,42.8713,9023400.0],["2012-02-16",42.8381,43.2095,42.732,43.0503,8194500.0],["2012-02-17",43.2492,43.289,42.9774,43.0967,9057500.0],["2012-02-21",43.2559,43.2625,42.9376,43.1299,8081700.0],["2012-02-22",43.1564,43.3288,43.0172,43.1034,8150600.0],["2012-02-23",43.2294,43.7996,43.037,43.1697,8991500.0],["2012-02-24",43.3436,43.3436,42.9422,43.1228,10478200.0],["2012-02-27",42.989,43.2433,42.8285,43.1161,8523000.0],["2012-02-28",43.2165,43.7651,43.1496,43.6045,11581400.0],["2012-02-29",43.6313,43.658,43.2901,43.5376,11489100.0],["2012-03-01",43.5577,43.658,43.2433,43.3704,8813800.0],["2012-03-02",43.3102,43.3971,43.1964,43.3302,6063900.0],["2012-03-05",43.2767,43.4573,43.1764,43.4239,7601000.0],["2012-03-06",43.1228,43.3035,42.9422,43.0492,9511100.0],["2012-03-07",42.9957,43.1228,42.8954,43.0158,8591800.0],["2012-03-08",43.4506,43.5376,43.3102,43.3838,11311100.0],["2012-03-09",43.3704,43.4841,43.2098,43.3102,8410600.0],["2012-03-12",43.183,43.5844,43.1763,43.551,7284700.0],["2012-03-13",43.7651,43.7784,43.5042,43.7049,9884100.0],["2012-03-14",43.6246,43.7383,43.4975,43.5376,9612200.0],["2012-03-15",43.4373,43.7383,43.3838,43.5309,11372900.0],["2012-03-16",43.6179,43.7918,43.357,43.5644,17707000.0],["2012-03-19",43.4506,43.6647,43.4172,43.6246,7321800.0],["2012-03-20",43.4841,43.5711,43.3235,43.4573,7760400.0],["2012-03-21",43.4573,43.5309,43.2433,43.3235,7839600.0],["2012-03-22",43.27,43.2767,43.0827,43.1228,10621300.0],["2012-03-23",43.1429,43.2901,43.0626,43.1831,8062500.0],["2012-03-26",43.4105,43.658,43.3704,43.5978,8503800.0],["2012-03-27",43.7049,43.8186,43.6313,43.7517,10723800.0],["2012-03-28",43.7517,43.8989,43.6045,43.8989,10305500.0],["2012-03-29",43.6714,43.8453,43.6179,43.8453,9553300.0],["2012-03-30",43.9055,44.2735,43.8721,44.1263,11307700.0],["2012-04-02",44.1798,44.3538,44.0327,44.2936,8785900.0],["2012-04-03",44.2333,44.2534,43.8186,44.0728,9128400.0],["2012-04-04",43.8922,43.9524,43.7249,43.745,9432300.0],["2012-04-05",43.658,43.7383,43.5443,43.7115,7922700.0],["2012-04-09",43.4506,43.638,43.4038,43.4306,6363400.0],["2012-04-10",43.357,43.3904,42.9221,42.9489,12793200.0],["2012-04-11",43.2767,43.2767,42.7884,42.9021,10434100.0],["2012-04-12",42.8486,42.9155,42.601,42.9155,13122300.0],["2012-04-13",42.775,42.8151,42.494,42.5074,11226600.0],["2012-04-16",42.6278,42.9221,42.5943,42.8017,10502400.0],["2012-04-17",42.969,43.0024,42.3268,42.9623,18322900.0],["2012-04-18",42.7482,42.7616,42.2264,42.32,20567700.0],["2012-04-19",42.2933,42.5074,41.9856,42.1662,15189000.0],["2012-04-20",42.2933,42.795,42.2799,42.6211,14320700.0],["2012-04-23",42.4806,42.6077,42.3468,42.3937,10120900.0],["2012-04-24",42.5141,42.6746,42.387,42.6612,9022400.0],["2012-04-25",42.7883,43.2031,42.7081,43.1028,11162800.0],["2012-04-26",43.0894,43.464,42.9891,43.3169,9139200.0],["2012-04-27",43.4506,43.5711,43.27,43.377,10746700.0],["2012-04-30",43.3837,43.745,43.377,43.551,11362300.0],["2012-05-01",43.4239,43.7249,43.3503,43.6313,10107900.0],["2012-05-02",43.5978,43.7049,43.377,43.7049,8349700.0],["2012-05-03",43.7517,43.8119,43.551,43.7115,10431800.0],["2012-05-04",43.6112,43.6781,43.3102,43.3102,10301300.0],["2012-05-07",43.2031,43.4975,43.1563,43.3503,8387800.0],["2012-05-08",43.27,43.4707,43.1831,43.4707,12491900.0],["2012-05-09",43.2098,43.4038,42.9823,43.0024,10649400.0],["2012-05-10",43.357,43.3904,43.076,43.1964,7702000.0],["2012-05-11",43.1028,43.4774,42.969,43.0426,37824600.0],["2012-05-14",42.8352,42.882,42.5208,42.7683,39687800.0],["2012-05-15",42.6144,42.9088,42.4204,42.5542,8500000.0],["2012-05-16",42.6746,42.7683,42.4472,42.6211,10018400.0],["2012-05-17",42.6211,42.8151,42.4672,42.5141,7993500.0],["2012-05-18",42.7281,42.7549,42.2063,42.3803,13781300.0],["2012-05-21",42.32,42.7014,42.3134,42.4605,8784900.0],["2012-05-22",42.4137,42.6813,42.3669,42.494,8409300.0],["2012-05-23",42.4137,42.6479,42.0658,42.3267,11269100.0],["2012-05-24",42.4821,42.7861,42.4213,42.624,9309400.0],["2012-05-25",42.4754,42.5429,42.0768,42.2254,11208500.0],["2012-05-29",42.4483,42.5091,42.0836,42.2795,10089700.0],["2012-05-30",42.1106,42.1511,41.8809,42.0228,9414700.0],["2012-05-31",42.1241,42.4754,41.9755,42.1714,13297100.0],["2012-06-01",41.9079,42.0903,41.685,41.7323,12061100.0],["2012-06-04",41.9079,42.1849,41.8066,42.1106,9200000.0],["2012-06-05",41.989,42.1376,41.8809,42.0228,9523400.0],["2012-06-06",41.9417,42.4213,41.8066,42.4213,11562500.0],["2012-06-07",42.678,42.6915,42.2254,42.4213,12959300.0],["2012-06-08",42.2457,42.5834,42.1038,42.5429,11249500.0],["2012-06-11",42.5362,42.5767,41.9552,41.962,12226400.0],["2012-06-12",41.989,42.7388,41.7661,42.6105,26655400.0],["2012-06-13",43.394,43.7048,42.678,43.5359,98440200.0],["2012-06-14",43.4683,44.414,43.4278,44.2114,34314900.0],["2012-06-15",44.5154,44.6505,44.2519,44.5897,25992800.0],["2012-06-18",44.4613,44.8463,44.4613,44.7856,25750000.0],["2012-06-19",44.8531,45.2314,44.8261,45.0693,23615400.0],["2012-06-20",45.1098,45.2584,44.8936,45.2584,21254600.0],["2012-06-21",44.9544,45.2381,44.691,44.8463,24545300.0],["2012-06-22",45.0287,45.2381,44.9342,45.0085,18965700.0],["2012-06-25",44.7585,45.0085,44.6775,44.9206,13734500.0],["2012-06-26",44.9612,45.049,44.8599,44.8666,11100000.0],["2012-06-27",44.8666,45.3935,44.8261,45.1503,17594200.0],["2012-06-28",45.0625,45.2584,44.8801,45.2179,12110900.0],["2012-06-29",45.4611,45.7313,45.4003,45.6367,18286000.0],["2012-07-02",45.5421,45.9339,45.4881,45.9339,12552700.0],["2012-07-03",45.9069,46.015,45.7448,45.9609,8902400.0],["2012-07-05",45.8799,46.0352,45.7853,45.7853,11857800.0],["2012-07-06",45.6029,45.8528,45.5016,45.6907,9758000.0],["2012-07-09",45.7583,45.9069,45.684,45.7853,12485900.0],["2012-07-10",45.9136,46.0015,45.7583,45.8529,12851800.0],["2012-07-11",45.9542,46.0082,45.7448,45.8664,12026100.0],["2012-07-12",45.6772,46.015,45.5556,45.738,16484200.0],["2012-07-13",45.7921,46.4338,45.7516,46.346,13238800.0],["2012-07-16",46.2514,46.4203,46.1771,46.2379,12921500.0],["2012-07-17",45.8258,46.731,45.6705,46.6094,24201900.0],["2012-07-18",46.4338,46.9201,46.3797,46.8593,15616200.0],["2012-07-19",46.7783,47.0822,46.5959,46.9674,13499500.0],["2012-07-20",46.8458,46.8526,46.1703,46.3595,13964600.0],["2012-07-23",46.0285,46.1433,45.6975,46.0082,11771400.0],["2012-07-24",46.0015,46.1028,45.2584,45.4948,12145700.0],["2012-07-25",45.711,45.9474,45.5219,45.6164,9882200.0],["2012-07-26",46.1366,46.5959,46.0758,46.4338,16477200.0],["2012-07-27",46.5756,47.0687,46.5351,46.9607,14015900.0],["2012-07-30",46.8594,47.0485,46.7175,46.9134,8379500.0],["2012-07-31",46.7783,46.9877,46.6769,46.758,10313900.0],["2012-08-01",46.9336,47.116,46.7783,46.8661,11681700.0],["2012-08-02",46.481,46.5959,45.9474,46.2379,13536000.0],["2012-08-03",46.5959,46.8256,46.5351,46.6905,10898800.0],["2012-08-06",46.731,46.8391,46.4608,46.5013,8723200.0],["2012-08-07",46.4811,46.5689,46.0758,46.1298,11268400.0],["2012-08-08",46.1298,46.3122,46.0825,46.1703,6573100.0],["2012-08-09",46.1568,46.373,46.0487,46.1501,7764200.0],["2012-08-10",46.015,46.4135,46.015,46.3662,7645000.0],["2012-08-13",46.1973,46.3054,46.0487,46.2446,7199200.0],["2012-08-14",46.4338,46.4405,46.2717,46.3662,8217800.0],["2012-08-15",46.2784,46.5013,46.1366,46.1703,9349100.0],["2012-08-16",46.2311,46.2379,45.9474,46.069,13518500.0],["2012-08-17",46.015,46.0555,45.6029,45.7988,11999500.0],["2012-08-20",45.7988,45.8258,45.711,45.7313,12645200.0],["2012-08-21",45.7245,46.1028,45.6772,45.7853,9544900.0],["2012-08-22",45.684,45.8866,45.6164,45.765,8230900.0],["2012-08-23",45.7988,45.9001,45.6367,45.7583,9062700.0],["2012-08-24",45.8196,46.2422,45.7719,46.0786,11297500.0],["2012-08-27",46.0377,46.324,45.9968,46.0037,8761000.0],["2012-08-28",45.881,46.1468,45.8196,46.0173,6750800.0],["2012-08-29",45.8605,46.2354,45.7106,45.9219,9609500.0],["2012-08-30",45.8264,45.9491,45.5674,45.8128,9672700.0],["2012-08-31",45.9764,46.2831,45.7787,45.9628,10151800.0],["2012-09-04",46.0037,46.0378,45.6492,45.8469,8402700.0],["2012-09-05",45.9696,46.2627,45.7651,45.8537,9266000.0],["2012-09-06",46.1536,46.5013,46.0718,46.2422,13075500.0],["2012-09-07",46.3309,46.3581,46.0241,46.2695,8403300.0],["2012-09-10",46.3445,46.6717,46.2354,46.474,11441300.0],["2012-09-11",46.5967,46.7262,46.474,46.4876,8821700.0],["2012-09-12",46.6035,46.6649,46.3718,46.4535,8230700.0],["2012-09-13",46.3581,47.1488,46.3513,47.0261,13006300.0],["2012-09-14",46.9716,46.9716,46.4058,46.6717,13024000.0],["2012-09-17",46.6853,46.8284,46.3513,46.5217,11584100.0],["2012-09-18",46.4058,46.808,46.399,46.7262,8063100.0],["2012-09-19",46.8625,46.9784,46.7603,46.7603,9911300.0],["2012-09-20",46.6308,47.0261,46.5762,46.9648,8704000.0],["2012-09-21",47.067,47.2783,46.9239,47.0738,19064400.0],["2012-09-24",46.9511,47.1693,46.9034,47.0329,9082100.0],["2012-09-25",47.0398,47.4692,47.0398,47.2511,11625400.0],["2012-09-26",47.3738,47.3738,47.0057,47.0329,9971900.0],["2012-09-27",47.0943,47.2715,46.958,47.0398,8253200.0],["2012-09-28",46.8762,47.0602,46.6921,46.9716,10293200.0],["2012-10-01",46.9784,47.3397,46.9784,47.1216,9647200.0],["2012-10-02",47.1147,47.2238,46.7876,47.0057,10062700.0],["2012-10-03",47.1625,47.2511,46.8489,47.0329,8557900.0],["2012-10-04",47.1011,47.3738,47.0398,47.217,9395900.0],["2012-10-05",47.3465,47.5373,47.2511,47.476,9429900.0],["2012-10-08",47.4419,47.476,47.1488,47.3329,6444600.0],["2012-10-09",46.7739,47.0125,46.4195,46.6308,15365900.0],["2012-10-10",46.6103,46.6853,46.3377,46.5013,10710100.0],["2012-10-11",46.4944,46.5558,46.2559,46.3308,9505500.0],["2012-10-12",46.474,46.6989,46.215,46.3308,8685500.0],["2012-10-15",46.474,47.0261,46.399,46.7603,14868000.0],["2012-10-16",47.2374,47.5782,47.0466,47.4078,13688800.0],["2012-10-17",47.5305,48.5189,47.4078,48.3962,26522700.0],["2012-10-18",48.3076,49.5823,48.2735,49.4323,33591100.0],["2012-10-19",49.1528,49.2414,48.8938,48.9824,18391000.0],["2012-10-22",48.9347,49.2755,48.6212,48.9279,14033400.0],["2012-10-23",48.5121,48.7575,48.0759,48.3212,11086000.0],["2012-10-24",48.3894,48.5325,48.1713,48.219,8572000.0],["2012-10-25",48.403,48.7779,48.3894,48.4916,9672700.0],["2012-10-26",48.3962,48.6143,48.0963,48.328,8965200.0],["2012-10-31",48.4712,48.5666,48.0418,48.2735,9950600.0],["2012-11-01",48.4644,49.0097,48.2803,48.737,11226000.0],["2012-11-02",48.8733,48.8733,48.2803,48.328,7946700.0],["2012-11-05",48.3008,48.3962,48.0349,48.2531,6874500.0],["2012-11-06",48.3962,48.8188,48.3212,48.403,7927500.0],["2012-11-07",48.1849,48.3894,47.5101,47.9463,12719700.0],["2012-11-08",47.8168,48.0009,47.476,47.476,12652100.0],["2012-11-09",47.4147,47.8918,47.326,47.626,10511700.0],["2012-11-12",47.5714,47.7487,47.2442,47.4965,9761000.0],["2012-11-13",47.3874,47.7896,47.3056,47.3806,8244500.0],["2012-11-14",47.4624,47.551,47.0534,47.217,10470700.0],["2012-11-15",47.0261,47.1693,46.8421,47.0807,11803600.0],["2012-11-16",46.9443,47.217,46.6989,47.1624,14272300.0],["2012-11-19",47.401,47.5851,47.0602,47.2034,12337400.0],["2012-11-20",47.2102,47.5169,47.1284,47.4896,9859500.0],["2012-11-21",47.4624,47.6328,47.3397,47.4351,7639900.0],["2012-11-23",47.5039,47.834,47.4145,47.834,5450100.0],["2012-11-26",47.5314,47.7927,47.3251,47.5107,9884800.0],["2012-11-27",47.4557,47.552,47.2632,47.3182,8763200.0],["2012-11-28",47.2494,47.7102,47.1738,47.6483,9983200.0],["2012-11-29",47.7721,47.8339,47.4832,47.6001,9853400.0],["2012-11-30",47.7171,48.0815,47.5726,47.9509,13480700.0],["2012-12-03",47.999,48.0815,47.6964,47.8958,9928900.0],["2012-12-04",47.8477,48.4735,47.7583,48.0402,14278100.0],["2012-12-05",48.0884,48.3359,47.8477,48.1159,11037100.0],["2012-12-06",48.3703,48.3703,47.999,48.1709,9459200.0],["2012-12-07",48.164,48.4941,48.0403,48.446,10021300.0],["2012-12-10",48.3153,48.6866,48.3153,48.5491,9700300.0],["2012-12-11",48.7761,49.2506,48.6523,48.893,14933700.0],["2012-12-12",48.9686,49.0786,48.721,48.7967,11783300.0],["2012-12-13",48.7554,48.8242,48.5629,48.6523,8838900.0],["2012-12-14",48.5629,48.7279,48.4735,48.611,10263600.0],["2012-12-17",48.7142,48.948,48.6729,48.7829,14317200.0],["2012-12-18",48.8654,48.893,48.4804,48.7898,16352400.0],["2012-12-19",48.7623,49.0374,48.5698,48.5698,11865600.0],["2012-12-20",48.6454,48.7554,48.4735,48.6523,11775800.0],["2012-12-21",48.5216,48.6523,48.1778,48.3222,22142300.0],["2012-12-24",48.3566,48.4116,48.0953,48.1503,5006500.0],["2012-12-26",48.1021,48.3841,48.054,48.2534,7737300.0],["2012-12-27",48.2259,48.4116,47.999,48.1984,10700400.0],["2012-12-28",48.0265,48.1847,47.7377,47.7789,9691100.0],["2012-12-31",47.6139,48.2122,47.5726,48.2053,12770000.0],["2013-01-02",48.8379,48.8379,48.3428,48.7142,12874200.0],["2013-01-03",48.8104,48.8242,48.446,48.6454,9598300.0],["2013-01-04",48.9892,49.3262,48.8311,49.2024,11631800.0],["2013-01-07",49.168,49.1887,48.9549,49.0993,7548800.0],["2013-01-08",49.0374,49.2712,48.9961,49.1062,9825300.0],["2013-01-09",49.2643,49.4087,49.168,49.3262,7672800.0],["2013-01-10",49.3812,49.7732,49.333,49.6425,11888500.0],["2013-01-11",49.6425,49.9107,49.6219,49.7525,7766700.0],["2013-01-14",49.9245,50.0551,49.7663,49.8969,7386000.0],["2013-01-15",49.6838,49.8144,49.5119,49.7663,7795100.0],["2013-01-16",49.6906,50.0757,49.6838,49.9107,8779900.0],["2013-01-17",50.117,50.2064,49.7663,50.1307,10570100.0],["2013-01-18",50.1308,50.3577,50.0551,50.3577,13558600.0],["2013-01-22",50.1445,50.3439,49.8007,49.9863,11469800.0],["2013-01-23",49.8694,50.1376,49.8351,50.0964,10155100.0],["2013-01-24",50.172,50.3577,50.0895,50.2683,9369700.0],["2013-01-25",50.2889,50.8391,50.2408,50.8322,10421500.0],["2013-01-28",50.8597,50.8872,50.4952,50.6259,9420900.0],["2013-01-29",50.6602,51.3135,50.6396,51.1691,12386500.0],["2013-01-30",51.1966,51.4373,50.894,50.949,9245500.0],["2013-01-31",50.9422,51.1347,50.7359,50.8322,10448700.0],["2013-02-01",50.9835,51.176,50.9422,51.011,10016300.0],["2013-02-04",50.5846,51.0591,50.5846,50.9628,9200700.0],["2013-02-05",51.2241,51.4511,51.2104,51.3411,10230800.0],["2013-02-06",51.2792,51.843,51.2448,51.843,12084000.0],["2013-02-07",51.4511,51.7124,51.3548,51.6161,9798200.0],["2013-02-08",51.6918,51.9943,51.3892,51.9049,8153300.0],["2013-02-11",51.7674,51.9187,51.6092,51.8568,5697100.0],["2013-02-12",51.8637,52.1662,51.8637,52.125,7598900.0],["2013-02-13",52.1181,52.1731,51.8293,52.0287,8014800.0],["2013-02-14",51.9187,52.3244,51.8362,52.1319,9681800.0],["2013-02-15",52.07,52.3726,51.9256,52.3726,10528400.0],["2013-02-19",52.2831,52.9502,52.235,52.9227,9747400.0],["2013-02-20",52.8058,52.9296,52.6339,52.7095,7857500.0],["2013-02-21",52.5857,52.9639,52.5238,52.8608,9465700.0],["2013-02-22",52.9509,53.0202,52.6598,52.8538,8571500.0],["2013-02-25",53.0063,53.138,52.3825,52.3825,10603300.0],["2013-02-26",52.5974,52.9162,52.334,52.5073,10742100.0],["2013-02-27",52.4587,52.9925,52.4033,52.9024,8180300.0],["2013-02-28",52.84,53.0202,52.7568,52.7568,11806300.0],["2013-03-01",52.535,53.2143,52.4934,53.1658,9528300.0],["2013-03-04",53.1866,53.5678,53.1866,53.5124,12628000.0],["2013-03-05",53.7619,53.8659,53.6787,53.8312,9399400.0],["2013-03-06",53.852,53.8866,53.5262,53.644,8535200.0],["2013-03-07",53.8035,54.0391,53.7827,53.8936,7996500.0],["2013-03-08",53.956,54.2194,53.8589,54.1986,8554100.0],["2013-03-11",54.0114,54.4273,53.956,54.3719,8807600.0],["2013-03-12",54.4135,54.5452,54.2125,54.4551,8790500.0],["2013-03-13",54.4273,54.5313,54.2055,54.4481,7983400.0],["2013-03-14",54.5313,54.8294,54.4065,54.8294,10130400.0],["2013-03-15",54.4966,54.9264,54.4966,54.8917,18296500.0],["2013-03-18",54.566,54.8918,54.5521,54.6283,8005400.0],["2013-03-19",54.7462,54.8225,54.4135,54.663,7095800.0],["2013-03-20",54.8848,55.1829,54.8779,55.072,8000800.0],["2013-03-21",54.8432,55.1066,54.6006,54.767,8436300.0],["2013-03-22",54.8363,55.273,54.7739,55.273,6873100.0],["2013-03-25",55.3354,55.4116,55.0858,55.2314,9616600.0],["2013-03-26",55.4047,56.0632,55.3492,56.0424,12682900.0],["2013-03-27",55.8414,56.389,55.6404,56.3335,10703400.0],["2013-03-28",56.4029,56.5554,56.1117,56.5138,11332100.0],["2013-04-01",56.4167,56.8118,56.3405,56.791,7376800.0],["2013-04-02",56.8395,57.3178,56.7702,57.3178,10342200.0],["2013-04-03",57.3525,57.4981,56.5415,56.8881,12254000.0],["2013-04-04",56.9782,57.3386,56.791,57.1238,10303000.0],["2013-04-05",56.694,56.9158,56.5761,56.8673,8581400.0],["2013-04-08",56.3336,56.4167,55.6681,56.2227,15828500.0],["2013-04-09",56.3266,56.6662,56.3127,56.5068,9111000.0],["2013-04-10",56.7217,56.9782,56.6593,56.8534,7583200.0],["2013-04-11",56.9366,57.505,56.895,57.0614,9882700.0],["2013-04-12",57.0129,57.3525,56.9574,57.3525,6987000.0],["2013-04-15",57.3386,57.5951,56.6385,56.6385,12385800.0],["2013-04-16",57.0683,57.907,56.888,57.8377,12620000.0],["2013-04-17",57.7823,58.524,57.7337,58.1566,13693300.0],["2013-04-18",58.1982,58.4338,57.5535,57.6575,9921500.0],["2013-04-19",57.8862,58.621,57.8585,58.5655,10787600.0],["2013-04-22",58.6349,58.8705,58.3645,58.8012,6989900.0],["2013-04-23",58.9121,59.3904,58.2259,59.231,8982100.0],["2013-04-24",59.3904,59.432,58.42,58.4962,9480600.0],["2013-04-25",58.6002,59.224,58.4615,59.0715,8689400.0],["2013-04-26",59.127,59.2587,58.7873,59.0022,6784700.0],["2013-04-29",58.9329,59.536,58.8567,59.3211,8038000.0],["2013-04-30",59.1894,59.4043,58.8428,59.0785,12099600.0],["2013-05-01",58.5725,59.0092,58.1427,58.3853,12312100.0],["2013-05-02",58.5309,59.0646,58.3437,59.0299,8668900.0],["2013-05-03",59.3211,59.6053,59.2309,59.4389,9213800.0],["2013-05-06",59.4597,59.4597,58.6071,58.6972,8815600.0],["2013-05-07",58.8289,59.3141,58.6626,59.2864,9061800.0],["2013-05-08",59.2518,59.3349,58.8705,59.2379,8044600.0],["2013-05-09",59.231,59.3973,58.8913,59.023,8342000.0],["2013-05-10",59.12,59.4458,59.0438,59.4458,7594800.0],["2013-05-13",59.3072,59.6607,59.224,59.5082,6631500.0],["2013-05-14",59.4458,60.3608,59.4458,60.2846,10360700.0],["2013-05-15",60.2638,60.9154,60.2638,60.749,13444400.0],["2013-05-16",60.5341,60.8391,60.347,60.6173,9441900.0],["2013-05-17",60.6311,61.1372,60.5896,61.0609,11437700.0],["2013-05-20",61.0679,61.1372,60.8668,61.0055,7235800.0],["2013-05-21",60.9569,61.4422,60.853,61.4075,10099600.0],["2013-05-22",61.4837,62.3779,61.1372,61.3174,13825900.0],["2013-05-23",60.8355,61.4361,60.7587,60.9054,14446900.0],["2013-05-24",60.619,60.7796,60.4025,60.633,10390100.0],["2013-05-28",61.1358,61.6596,60.9472,61.1847,8380200.0],["2013-05-29",60.8146,60.8704,59.4597,59.8159,11872100.0],["2013-05-30",59.8578,60.2768,59.8368,60.0533,7801200.0],["2013-05-31",59.8368,60.0533,58.7893,58.7893,13302700.0],["2013-06-03",58.8591,59.1594,58.2236,59.1594,11768500.0],["2013-06-04",59.1664,59.3829,58.3563,58.7334,9972000.0],["2013-06-05",58.6007,59.3619,58.3004,58.4401,9839100.0],["2013-06-06",58.3772,58.9848,57.7207,58.9848,10671000.0],["2013-06-07",59.334,59.4876,58.9429,59.2991,8907700.0],["2013-06-10",59.3689,59.8578,59.1734,59.4597,8477100.0],["2013-06-11",59.1943,59.3759,58.7543,59.1454,8967000.0],["2013-06-12",59.4877,59.7111,58.4541,58.482,8413200.0],["2013-06-13",58.3842,59.334,58.021,59.2991,8570000.0],["2013-06-14",59.1594,59.6971,59.1245,59.2991,6357100.0],["2013-06-17",59.6203,60.3397,59.348,59.8019,8429100.0],["2013-06-18",59.8857,60.3676,59.8019,60.3117,7233600.0],["2013-06-19",60.3606,60.4095,59.2223,59.2642,8288400.0],["2013-06-20",58.8102,58.9778,57.3506,57.6998,15172600.0],["2013-06-21",57.9652,58.887,57.616,58.1049,20715800.0],["2013-06-24",57.9093,59.5784,57.8325,59.0896,14777500.0],["2013-06-25",59.4737,59.774,59.0407,59.6064,11239400.0],["2013-06-26",60.0254,60.9822,60.0184,60.7517,11966500.0],["2013-06-27",61.1288,61.3314,60.4025,60.5562,8890300.0],["2013-06-28",60.5631,61.0241,59.9556,59.9625,11896300.0],["2013-07-01",59.8648,61.2057,59.7111,60.5003,9905200.0],["2013-07-02",60.5143,60.8984,60.207,60.4584,8572100.0],["2013-07-03",60.4375,60.7866,60.1302,60.6051,3599900.0],["2013-07-05",61.1638,61.3733,60.7028,61.3663,5403600.0],["2013-07-08",61.5199,62.1485,61.4361,61.8691,12051400.0],["2013-07-09",61.911,62.2113,61.7085,62.0716,9348600.0],["2013-07-10",62.0716,62.4907,62.0227,62.323,7067100.0],["2013-07-11",62.7211,62.8049,62.1555,62.6234,8941300.0],["2013-07-12",62.6373,62.8468,62.4208,62.8468,7590600.0],["2013-07-15",62.791,63.4195,62.6862,63.1332,13343200.0],["2013-07-16",63.5801,64.0131,62.9446,63.1332,11409200.0],["2013-07-17",63.2589,63.5312,62.77,62.9446,12832200.0],["2013-07-18",63.0843,63.5173,62.8957,62.9725,8329300.0],["2013-07-19",63.0214,64.4391,62.8887,64.4112,12506300.0],["2013-07-22",64.3065,64.6417,63.9782,64.4461,9916200.0],["2013-07-23",64.5229,64.8512,64.3274,64.5439,8467700.0],["2013-07-24",64.7045,64.7115,64.076,64.502,6846300.0],["2013-07-25",64.2505,64.7743,64.076,64.6486,7368000.0],["2013-07-26",64.4741,64.9001,64.0061,64.8302,8663700.0],["2013-07-29",64.6905,65.2213,64.6766,65.0956,7925000.0],["2013-07-30",65.2771,65.6263,64.9629,65.0676,8863000.0],["2013-07-31",65.1096,65.9407,65.0817,65.2982,11365700.0],["2013-08-01",65.7591,65.9267,65.4378,65.4867,11098600.0],["2013-08-02",65.3401,65.9197,65.2632,65.9197,8503100.0],["2013-08-05",65.6822,65.8568,65.2493,65.5077,7192400.0],["2013-08-06",65.5635,65.6054,65.2981,65.5146,6415000.0],["2013-08-07",65.368,65.6683,65.2772,65.4099,9056900.0],["2013-08-08",65.8359,65.9057,64.7464,65.1864,11090000.0],["2013-08-09",65.2213,65.2213,64.0969,64.502,12135800.0],["2013-08-12",64.3064,64.7883,64.076,64.2506,11012300.0],["2013-08-13",64.1737,65.1934,64.083,64.9559,10099800.0],["2013-08-14",64.8023,64.914,63.21,63.3427,12716800.0],["2013-08-15",63.0773,63.1402,62.2183,62.5396,12010700.0],["2013-08-16",62.2462,62.7142,61.9948,62.4139,14100700.0],["2013-08-19",62.4837,63.7268,62.3999,63.1681,8687000.0],["2013-08-20",63.2379,64.0061,62.6653,62.6653,8559200.0],["2013-08-21",62.4837,62.5954,61.932,62.0158,7940700.0],["2013-08-22",61.9878,62.1764,61.5409,61.6387,7191900.0],["2013-08-23",61.8709,62.2297,61.3642,62.2086,7714900.0],["2013-08-26",62.1734,62.2578,61.4909,61.5894,6724500.0],["2013-08-27",61.1953,61.2727,60.4847,60.6324,9941200.0],["2013-08-28",60.7661,61.1531,60.4284,60.8857,8829200.0],["2013-08-29",60.8013,61.315,60.5058,60.9139,5768800.0],["2013-08-30",61.0617,61.0617,60.4073,60.8013,7471300.0],["2013-09-03",61.1391,61.4276,60.5339,60.8083,7590500.0],["2013-09-04",60.8365,61.3924,60.6887,61.1461,8458800.0],["2013-09-05",61.2165,61.3361,60.9491,61.2446,5647900.0],["2013-09-06",61.3713,61.8638,60.5128,61.3291,10034900.0],["2013-09-09",61.4909,61.6386,61.2235,61.6105,6819700.0],["2013-09-10",62.0186,62.3282,61.8146,62.293,8658700.0],["2013-09-11",62.3634,62.8137,62.0186,62.7856,8098100.0],["2013-09-12",62.8348,63.0248,62.5393,62.6308,7938500.0],["2013-09-13",62.7152,62.7996,62.0608,62.3212,7738600.0],["2013-09-16",62.9263,63.0248,62.5041,62.6448,7563700.0],["2013-09-17",62.6589,62.7785,62.3282,62.6659,6291100.0],["2013-09-18",62.5604,63.264,62.1312,63.264,10115500.0],["2013-09-19",63.3626,63.4681,63.1796,63.3766,6721000.0],["2013-09-20",63.4681,63.834,63.1022,63.1022,14708600.0],["2013-09-23",62.9263,63.1515,62.49,62.6871,7376200.0],["2013-09-24",62.6378,62.7645,62.0256,62.0749,7797500.0],["2013-09-25",62.2156,62.2508,61.2657,61.2727,7493200.0],["2013-09-26",61.4135,61.709,61.0195,61.2658,6400600.0],["2013-09-27",61.0828,61.1742,60.8224,61.0265,5461100.0],["2013-09-30",60.745,61.1813,60.6184,60.9983,7962300.0],["2013-10-01",60.928,61.5612,60.6958,61.5472,6318700.0],["2013-10-02",61.3079,61.4205,60.8224,61.4205,6383400.0],["2013-10-03",61.3501,61.4979,60.7098,60.9209,7724600.0],["2013-10-04",61.0898,61.512,60.9069,61.4346,6050000.0],["2013-10-07",61.0054,61.2024,60.7169,60.928,5705200.0],["2013-10-08",60.9491,61.0335,60.2103,60.2384,8669800.0],["2013-10-09",60.4636,60.6747,60.161,60.4847,8014200.0],["2013-10-10",61.0194,61.7653,61.0054,61.7653,8647900.0],["2013-10-11",62.3564,62.9615,61.9342,62.9404,8449800.0],["2013-10-14",62.5041,63.25,62.3634,63.1866,9198600.0],["2013-10-15",63.5596,64.3547,63.2781,63.2781,11024000.0],["2013-10-16",63.6229,64.1506,63.44,64.1084,8116000.0],["2013-10-17",63.9395,64.7347,63.8692,64.7135,8569600.0],["2013-10-18",64.5587,64.7698,64.1295,64.4743,9082600.0],["2013-10-21",64.4743,64.4743,63.8692,64.1717,6940500.0],["2013-10-22",64.4039,65.1287,64.3828,64.988,9635500.0],["2013-10-23",64.7839,65.0372,64.3969,64.805,6449600.0],["2013-10-24",65.192,65.4313,64.8332,64.9809,5251000.0],["2013-10-25",64.7628,64.9247,64.5799,64.798,6076000.0],["2013-10-28",64.7065,65.2976,64.6784,65.0091,6551000.0],["2013-10-29",65.2976,65.5649,65.1428,65.5368,6096700.0],["2013-10-30",65.6283,65.7549,65.192,65.2905,6295400.0],["2013-10-31",65.3328,65.6846,64.9598,65.1639,7773900.0],["2013-11-01",65.002,65.8464,65.002,65.6986,6835900.0],["2013-11-04",65.762,65.7901,65.0372,65.4594,6862500.0],["2013-11-05",65.1146,65.4031,64.9317,65.3046,5350600.0],["2013-11-06",65.4594,65.579,65.2413,65.4664,5301300.0],["2013-11-07",65.572,65.6846,65.2202,65.2202,6116900.0],["2013-11-08",65.1779,66.2123,65.1287,66.1771,7229500.0],["2013-11-11",66.1208,66.5923,66.0997,66.346,4723100.0],["2013-11-12",66.1279,66.2053,65.4383,65.8323,7639600.0],["2013-11-13",65.6916,65.7549,64.9598,65.6775,8954300.0],["2013-11-14",65.7198,66.2404,65.7198,66.0856,7045700.0],["2013-11-15",65.8816,66.4234,65.8253,66.4163,7063000.0],["2013-11-18",66.3952,66.5641,66.149,66.353,8492000.0],["2013-11-19",66.3319,66.7893,66.1419,66.7471,6624200.0],["2013-11-20",66.8033,67.1763,66.6063,66.9511,7076500.0],["2013-11-21",67.1692,67.3733,66.8807,66.9863,6896200.0],["2013-11-22",66.88,67.7232,66.88,67.4894,6462100.0],["2013-11-25",67.6594,68.0137,67.3689,67.7586,6374600.0],["2013-11-26",67.7232,67.9287,67.291,67.3547,7267600.0],["2013-11-27",67.5531,67.5744,67.0359,67.298,4603800.0],["2013-11-29",67.4752,67.6665,66.9084,67.0713,4106800.0],["2013-12-02",66.8942,67.0713,66.5824,66.8021,5827400.0],["2013-12-03",66.7454,67.0005,66.2565,66.5824,9061100.0],["2013-12-04",66.4336,66.7808,65.9873,66.3415,6218500.0],["2013-12-05",66.1927,66.3415,65.6542,65.8739,8666200.0],["2013-12-06",66.3203,66.9438,66.1927,66.9155,7280400.0],["2013-12-09",66.8163,66.9438,66.3911,66.9155,6974500.0],["2013-12-10",67.0146,67.1634,66.5753,66.7029,7576600.0],["2013-12-11",66.8871,66.9225,65.9164,65.9731,9424300.0],["2013-12-12",65.7818,65.7959,64.5276,64.5914,12285700.0],["2013-12-13",64.804,65.0874,64.5347,64.726,7909000.0],["2013-12-16",64.7756,65.4133,64.5914,64.7402,6623000.0],["2013-12-17",64.6906,64.7118,64.1238,64.2371,8794000.0],["2013-12-18",64.4426,65.6542,63.6065,65.6401,9691100.0],["2013-12-19",65.47,65.47,64.7756,65.1724,7341000.0],["2013-12-20",65.1512,65.718,65.1512,65.2504,11265000.0],["2013-12-23",65.5834,65.6684,65.0165,65.2078,5312200.0],["2013-12-24",65.3141,65.4629,65.0803,65.2291,3147300.0],["2013-12-26",65.1795,65.5692,65.0236,65.5692,3459100.0],["2013-12-27",65.7322,65.8668,65.3141,65.4346,3511300.0],["2013-12-30",65.2999,65.3991,64.9953,65.3991,4370100.0],["2013-12-31",65.307,65.3425,64.5843,64.8961,6348200.0],["2014-01-02",64.5772,64.9953,64.4851,64.4993,5919600.0],["2014-01-03",64.6835,65.3424,64.6622,65.0803,5637600.0],["2014-01-06",65.137,65.718,65.0944,65.4204,7443500.0],["2014-01-07",65.9235,67.043,65.8881,66.8092,11063300.0],["2014-01-08",66.7241,67.0288,66.5187,66.7171,9096700.0],["2014-01-09",67.2697,67.5815,66.6674,67.1209,7944700.0],["2014-01-10",67.0572,67.2981,66.7029,67.128,6697400.0],["2014-01-13",66.8658,67.3051,66.6462,66.958,9589200.0],["2014-01-14",67.0288,67.2414,66.8304,67.1138,7567300.0],["2014-01-15",67.0642,67.5035,66.965,67.1705,7390700.0],["2014-01-16",67.0288,67.376,66.7666,67.0571,8401100.0],["2014-01-17",67.1138,67.4327,66.8729,67.3547,13714400.0],["2014-01-21",67.2626,67.3831,65.6259,66.6249,16368400.0],["2014-01-22",66.5966,66.9934,66.2777,66.8304,8875500.0],["2014-01-23",66.4195,66.462,65.4771,65.7109,9322300.0],["2014-01-24",65.2716,65.6188,64.2017,64.2017,10604200.0],["2014-01-27",63.982,64.308,63.6632,63.727,8685200.0],["2014-01-28",64.1804,64.1946,63.6207,63.8403,8254400.0],["2014-01-29",63.3939,63.564,62.7279,62.9901,11160100.0],["2014-01-30",63.5003,63.6136,63.068,63.4152,6874900.0],["2014-01-31",63.068,63.3018,62.4587,62.6854,12193800.0],["2014-02-03",62.8838,62.9051,61.3675,61.488,13944600.0],["2014-02-04",61.5942,61.8422,60.9991,61.3746,11436400.0],["2014-02-05",61.2824,62.1185,61.2754,61.8422,10667300.0],["2014-02-06",62.0902,62.8909,62.0335,62.8838,10037900.0],["2014-02-07",63.0043,63.7978,62.7846,63.7978,9435100.0],["2014-02-10",63.9395,64.5347,63.6278,64.5276,8080200.0],["2014-02-11",64.5418,65.8739,64.4426,65.8739,11556300.0],["2014-02-12",65.8597,65.888,65.1511,65.4841,7696100.0],["2014-02-13",65.1866,65.6259,64.9811,65.5834,5926000.0],["2014-02-14",65.6117,65.8597,65.2078,65.7251,5485100.0],["2014-02-18",65.7322,65.7888,65.2503,65.307,6926500.0],["2014-02-19",65.2928,65.718,64.8819,64.9315,7693400.0],["2014-02-20",64.9669,65.7038,64.6977,65.4558,8160100.0],["2014-02-21",65.5557,65.8341,65.2631,65.3131,7381500.0],["2014-02-24",65.2631,65.6985,65.0134,65.0205,8406700.0],["2014-02-25",65.363,65.5629,64.6994,65.0205,6383400.0],["2014-02-26",65.0205,65.3274,64.7778,65.0205,6334100.0],["2014-02-27",65.0562,65.2417,64.7636,65.1989,7040300.0],["2014-02-28",65.2418,66.1124,64.9848,65.7413,9643700.0],["2014-03-03",65.0348,65.6414,64.8207,65.3416,7506700.0],["2014-03-04",65.9911,66.6976,65.8341,66.6119,8796300.0],["2014-03-05",66.562,66.5834,65.9268,66.0767,6842500.0],["2014-03-06",66.5049,66.8332,66.2408,66.2908,7718300.0],["2014-03-07",66.6334,66.7119,66.1481,66.5977,6792000.0],["2014-03-10",66.4906,66.719,66.2194,66.6904,4878200.0],["2014-03-11",66.876,66.9046,66.4335,66.719,5837200.0],["2014-03-12",66.2408,66.8118,66.1195,66.7975,6154900.0],["2014-03-13",66.9759,67.2257,66.355,66.3693,7659400.0],["2014-03-14",66.2837,66.6833,65.984,66.2337,7337800.0],["2014-03-17",66.5548,67.2114,66.4977,67.033,5872600.0],["2014-03-18",67.0116,67.2542,66.7118,67.0401,5891900.0],["2014-03-19",67.0045,67.3399,66.3122,66.7904,5937600.0],["2014-03-20",66.7404,67.2185,66.3407,67.1686,5727400.0],["2014-03-21",67.6325,68.4603,66.9973,68.4603,23988800.0],["2014-03-24",68.0107,68.1035,67.4683,67.9393,13944100.0],["2014-03-25",68.2961,69.7234,68.2961,69.4951,14167300.0],["2014-03-26",69.5878,70.2729,69.2596,69.2596,11215100.0],["2014-03-27",69.281,69.7234,68.6958,69.4237,8694600.0],["2014-03-28",69.5879,70.0946,69.1954,69.5379,8816000.0],["2014-03-31",69.9375,70.3657,69.6592,70.1017,7545700.0],["2014-04-01",70.1588,70.4228,69.4879,69.8947,7068500.0],["2014-04-02",69.9447,70.2159,69.4879,70.1017,7995600.0],["2014-04-03",69.9161,70.1802,69.6021,70.1231,5471200.0],["2014-04-04",70.38,70.9224,70.1659,70.2373,10309700.0],["2014-04-07",70.2159,70.9081,69.8162,69.8591,11409200.0],["2014-04-08",69.9589,70.4585,69.5807,69.9803,9601800.0],["2014-04-09",70.2373,70.6512,69.7805,70.6155,8921300.0],["2014-04-10",70.5513,70.6012,68.8813,68.8956,9667800.0],["2014-04-11",68.6529,69.3666,68.5459,69.1311,8710700.0],["2014-04-14",69.4237,69.4808,68.6887,69.3238,8617200.0],["2014-04-15",70.2587,70.801,69.9732,70.7939,13999100.0],["2014-04-16",71.058,71.1579,69.9875,70.4728,11308000.0],["2014-04-17",70.43,71.1151,70.43,70.6227,9153500.0],["2014-04-21",70.6583,71.4576,70.4157,71.3648,7031400.0],["2014-04-22",71.3649,71.9001,71.1793,71.4933,7937900.0],["2014-04-23",71.5361,71.7645,71.3077,71.5218,5876000.0],["2014-04-24",71.5361,71.6289,71.0437,71.3363,6149900.0],["2014-04-25",71.3434,71.5503,70.9366,71.2149,5895900.0],["2014-04-28",71.7645,72.4353,71.4505,72.3211,8792900.0],["2014-04-29",72.5281,72.7779,72.0499,72.0999,7811200.0],["2014-04-30",71.9643,72.5566,71.8644,72.2855,8513600.0],["2014-05-01",71.9143,72.0999,71.3149,71.7431,6590500.0],["2014-05-02",71.4862,71.636,70.5656,70.8724,8744200.0],["2014-05-05",70.8581,71.4862,70.6797,71.3648,5438200.0],["2014-05-06",71.3791,71.3791,71.0151,71.0151,5795900.0],["2014-05-07",71.2578,72.1142,70.901,72.0143,8720800.0],["2014-05-08",71.843,72.1427,71.6217,71.7216,5667900.0],["2014-05-09",71.9786,72.2569,71.6574,72.0143,5691700.0],["2014-05-12",72.2498,72.2498,71.6646,71.7359,7437300.0],["2014-05-13",72.0071,72.4282,71.8144,72.0927,6183200.0],["2014-05-14",72.0428,72.1499,71.9144,71.9857,4187200.0],["2014-05-15",71.8216,71.9643,71.6574,71.8573,7007600.0],["2014-05-16",71.7716,72.0,71.4647,71.7788,6516900.0],["2014-05-19",71.5218,72.0285,71.4576,71.8215,6997200.0],["2014-05-20",71.9429,72.0642,71.3363,71.5433,5438400.0],["2014-05-21",71.793,72.2212,71.7431,72.1784,5302500.0],["2014-05-22",72.279,72.588,71.9197,72.5521,5124900.0],["2014-05-23",72.6096,72.6958,72.3437,72.5665,5275700.0],["2014-05-27",72.6527,72.8395,72.0562,72.4443,4524400.0],["2014-05-28",72.3437,72.5305,71.9485,72.0778,4352700.0],["2014-05-29",72.2646,72.4371,71.97,72.4083,3685200.0],["2014-05-30",72.3652,72.9689,72.2575,72.9114,5973900.0],["2014-06-02",72.9689,73.4863,72.588,73.4216,5845400.0],["2014-06-03",73.2348,73.7306,73.1844,73.63,6681300.0],["2014-06-04",73.4647,73.8097,73.2563,73.7881,5608600.0],["2014-06-05",73.86,74.2768,73.6012,74.1761,4730900.0],["2014-06-06",74.1977,74.2552,73.9031,74.1474,4624000.0],["2014-06-09",74.0684,74.1833,73.7881,74.1761,3748800.0],["2014-06-10",74.3558,74.8229,73.8528,74.8085,5792100.0],["2014-06-11",74.6002,74.8445,74.1115,74.248,5960500.0],["2014-06-12",74.1474,74.169,73.6659,73.6803,5930700.0],["2014-06-13",73.6659,73.7665,73.4216,73.6803,4301600.0],["2014-06-16",73.6731,73.939,73.1845,73.6228,5645500.0],["2014-06-17",73.3929,73.4432,72.8539,73.2491,4834600.0],["2014-06-18",73.2348,73.8959,73.1988,73.8815,5445000.0],["2014-06-19",73.9677,74.6432,73.8815,74.6001,5481500.0],["2014-06-20",75.0026,75.8002,74.787,75.6493,12459700.0],["2014-06-23",75.3907,75.5416,75.0529,75.2757,6063200.0],["2014-06-24",75.1894,75.6206,75.1319,75.1607,5915000.0],["2014-06-25",74.902,76.0805,74.902,76.0015,6411100.0],["2014-06-26",76.0589,76.1524,75.4769,75.9224,5106900.0],["2014-06-27",75.7931,75.8793,75.0601,75.4481,6463000.0],["2014-06-30",75.9009,76.1739,75.1104,75.1822,6877800.0],["2014-07-01",75.5631,76.1739,75.4481,76.0805,5129200.0],["2014-07-02",75.9584,76.1524,75.6709,76.0733,3764900.0],["2014-07-03",76.0805,76.3536,75.5343,75.7571,4199100.0],["2014-07-07",75.7571,76.7057,75.6493,76.5117,7014900.0],["2014-07-08",76.3249,76.3536,75.829,75.9727,6268400.0],["2014-07-09",76.1739,76.3249,75.9727,76.2027,5720900.0],["2014-07-10",75.5128,76.1739,75.1104,76.0302,4955100.0],["2014-07-11",76.0589,76.1811,75.3547,75.5272,5461000.0],["2014-07-14",75.7284,75.8074,75.5344,75.7284,7784800.0],["2014-07-15",75.6206,75.7931,73.8528,74.2193,14219700.0],["2014-07-16",74.3989,74.4995,73.2635,73.4575,11946800.0],["2014-07-17",73.2276,73.3713,72.049,72.1281,11218900.0],["2014-07-18",72.3437,73.2707,72.1281,73.1557,8408400.0],["2014-07-21",72.897,72.9976,72.5952,72.7748,6379900.0],["2014-07-22",73.2348,73.6875,73.1413,73.6372,6554100.0],["2014-07-23",73.8743,73.9678,73.2132,73.436,4815300.0],["2014-07-24",73.5438,73.8241,73.3138,73.4432,5177200.0],["2014-07-25",73.4934,73.5869,73.1557,73.3785,3951500.0],["2014-07-28",73.2204,73.5869,73.0551,73.3785,4634800.0],["2014-07-29",73.6228,73.666,73.0767,73.2707,6053900.0],["2014-07-30",73.4935,73.9103,73.1629,73.515,5994800.0],["2014-07-31",73.1342,73.1845,71.8981,71.9269,9141500.0],["2014-08-01",71.6898,72.1569,70.9999,71.7904,8610700.0],["2014-08-04",71.855,72.1353,71.3735,71.9772,6790800.0],["2014-08-05",71.74,72.0347,71.5388,71.7328,6230900.0],["2014-08-06",71.6251,72.4587,71.5748,72.3724,7412100.0],["2014-08-07",72.6455,72.7173,71.5604,71.8119,7417800.0],["2014-08-08",72.0131,72.6886,71.6969,72.6383,5618400.0],["2014-08-11",73.0264,73.1413,72.588,72.6958,5703000.0],["2014-08-12",72.5808,72.7389,72.085,72.3149,4577700.0],["2014-08-13",72.6886,73.2635,72.6886,73.1126,4563700.0],["2014-08-14",73.2204,73.3354,72.9401,73.3138,5239400.0],["2014-08-15",73.4503,73.6156,72.4371,72.703,6986000.0],["2014-08-18",73.242,73.8169,73.1198,73.8025,5979500.0],["2014-08-19",73.8241,73.9893,73.3138,73.9893,5670000.0],["2014-08-20",73.9247,74.2337,73.8025,74.169,5183000.0],["2014-08-21",74.2552,75.0385,74.2552,74.8732,8357600.0],["2014-08-22",74.9745,75.2639,74.497,74.5911,5076300.0],["2014-08-25",74.989,75.1047,74.5838,74.6851,3678200.0],["2014-08-26",74.8587,75.0396,74.6417,74.837,3512400.0],["2014-08-27",74.9528,75.0396,74.4536,74.6779,4786100.0],["2014-08-28",74.4464,74.6562,74.3089,74.4825,3482200.0],["2014-08-29",74.5911,75.0686,74.526,75.0469,5287800.0],["2014-09-02",74.7358,75.0324,74.5332,74.7792,4644800.0],["2014-09-03",75.112,75.3146,74.9094,75.0686,4725800.0],["2014-09-04",75.235,75.3146,75.0686,75.1264,6147700.0],["2014-09-05",75.1843,75.5461,74.7647,75.5461,5744400.0],["2014-09-08",75.5461,75.6618,75.1192,75.2784,4900300.0],["2014-09-09",75.5316,75.5316,74.9166,75.0975,5999400.0],["2014-09-10",75.3797,76.2117,75.2133,75.9585,7402200.0],["2014-09-11",75.8065,75.8861,75.3146,75.6401,4834100.0],["2014-09-12",75.6329,75.8282,75.2133,75.6618,5929200.0],["2014-09-15",75.6691,75.9006,75.4954,75.7631,4525500.0],["2014-09-16",75.5967,76.6457,75.4592,76.6023,6081400.0],["2014-09-17",76.6023,77.145,76.5445,76.8266,6627800.0],["2014-09-18",76.8194,77.7093,76.7109,77.6659,6628700.0],["2014-09-19",78.0566,78.4038,77.8612,78.1289,13033400.0],["2014-09-22",78.1361,78.317,77.977,78.0493,5788300.0],["2014-09-23",77.9697,78.2085,77.5501,77.7455,8108100.0],["2014-09-24",77.9191,78.6932,77.6586,78.5992,5890900.0],["2014-09-25",78.5196,78.5341,77.4633,77.485,5688200.0],["2014-09-26",77.7093,77.7672,76.8339,77.485,4467500.0],["2014-09-29",76.9641,77.1594,76.7181,77.0798,6581600.0],["2014-09-30",77.0509,77.5646,77.0147,77.116,6822500.0],["2014-10-01",76.6747,76.8918,75.206,75.4593,12263700.0],["2014-10-02",75.2856,75.6329,74.6996,75.1337,7566100.0],["2014-10-03",75.4086,76.1032,75.3363,76.0597,6856100.0],["2014-10-06",76.4576,76.6892,75.5099,75.8644,5015100.0],["2014-10-07",75.575,75.575,74.0412,74.0774,8407800.0],["2014-10-08",74.1063,75.9874,73.8242,75.9006,8337000.0],["2014-10-09",75.698,75.8644,73.6433,73.8531,10675900.0],["2014-10-10",74.0485,74.1787,73.2382,73.2382,9984100.0],["2014-10-13",73.4046,73.4046,71.6393,71.7116,10334600.0],["2014-10-14",72.7317,72.9994,68.9768,70.185,20807400.0],["2014-10-15",69.4905,71.4222,68.8032,71.0533,21905900.0],["2014-10-16",70.1561,70.9013,69.8161,70.0187,14575300.0],["2014-10-17",70.5685,71.7333,70.4021,71.4077,12272900.0],["2014-10-20",71.5018,71.7695,71.1328,71.7695,7988900.0],["2014-10-21",72.2253,72.6232,71.8708,72.6087,7287300.0],["2014-10-22",73.1441,73.6433,72.7245,73.2309,9360100.0],["2014-10-23",73.9833,74.5043,73.7518,74.251,7570400.0],["2014-10-24",74.4826,74.7285,73.9472,74.6128,5973100.0],["2014-10-27",74.5693,75.4158,74.5476,75.2928,7043900.0],["2014-10-28",75.6401,75.821,74.9239,75.8138,10347800.0],["2014-10-29",75.9657,76.3708,75.8644,76.3708,8188300.0],["2014-10-30",76.0887,77.4488,75.9006,77.4416,9068300.0],["2014-10-31",78.0927,78.2664,77.6008,77.977,10800100.0],["2014-11-03",78.0131,78.223,77.2318,77.7455,7082600.0],["2014-11-04",78.0565,78.6642,77.6586,78.5847,9349000.0],["2014-11-05",78.8958,79.0477,78.0999,78.7294,6966800.0],["2014-11-06",78.809,79.0911,78.534,78.8668,6200300.0],["2014-11-07",78.8596,78.8813,78.0782,78.2808,6652600.0],["2014-11-10",78.1868,78.8017,77.5573,78.7294,7573300.0],["2014-11-11",78.7728,79.149,78.534,78.7945,6221100.0],["2014-11-12",78.6209,78.8596,78.4183,78.6787,4895900.0],["2014-11-13",78.8958,79.2141,78.4979,78.9103,4860000.0],["2014-11-14",78.8018,78.903,78.1434,78.2519,5650700.0],["2014-11-17",78.1361,78.6353,77.854,78.3532,5233000.0],["2014-11-18",78.2302,78.903,77.9336,78.7366,5407200.0],["2014-11-19",78.4617,78.7222,78.2085,78.686,5217800.0],["2014-11-20",78.5341,78.5485,77.9119,78.2664,8090700.0],["2014-11-21",79.1766,79.1766,78.3683,78.5431,8417400.0],["2014-11-24",78.5868,78.8125,77.6547,77.8294,9098000.0],["2014-11-25",77.9023,78.0552,77.6984,77.6984,7367900.0],["2014-11-26",77.7493,78.0989,77.6255,78.0697,5503700.0],["2014-11-28",78.361,79.2421,78.1571,78.8271,5881200.0],["2014-12-01",78.5649,79.2348,78.1717,78.6669,5638800.0],["2014-12-02",78.6231,79.0309,78.2809,79.0164,6184400.0],["2014-12-03",79.0383,79.366,78.3902,78.4411,8957400.0],["2014-12-04",78.7106,78.8635,78.1936,78.3246,6697600.0],["2014-12-05",78.3027,79.1838,78.077,79.0164,6449700.0],["2014-12-08",78.9509,79.2858,78.747,79.0237,6499300.0],["2014-12-09",78.8052,78.9873,77.8367,78.6814,7214300.0],["2014-12-10",78.361,78.6159,77.2978,77.3634,9416400.0],["2014-12-11",77.0794,78.1426,76.7226,77.7129,7114600.0],["2014-12-12",77.662,77.8222,76.0162,76.0454,8325500.0],["2014-12-15",76.293,76.5041,75.4628,75.7031,12110600.0],["2014-12-16",75.3536,76.6134,74.6399,74.8293,10209200.0],["2014-12-17",75.2006,76.089,74.7856,75.7832,10207600.0],["2014-12-18",76.9119,77.7858,76.2711,77.7785,11756800.0],["2014-12-19",77.6474,78.2008,76.8245,76.8609,19154400.0],["2014-12-22",76.9629,77.793,76.9483,77.7275,8124500.0],["2014-12-23",77.6693,77.8513,75.674,75.9362,10171700.0],["2014-12-24",76.009,76.7007,76.009,76.1619,3415100.0],["2014-12-26",76.5114,76.9629,76.2347,76.5041,2951000.0],["2014-12-29",76.1983,76.9629,76.1764,76.7007,4273400.0],["2014-12-30",76.7663,77.043,76.5041,76.7226,4371700.0],["2014-12-31",76.9046,77.2687,76.1255,76.1473,6202100.0],["2015-01-02",76.4968,76.8609,75.8269,76.1109,5753600.0],["2015-01-05",76.0818,76.2638,75.4992,75.5793,8079300.0],["2015-01-06",75.9798,76.4531,74.9603,75.2079,7428000.0],["2015-01-07",75.6667,77.0649,75.5939,76.8682,7931700.0],["2015-01-08",77.2323,77.5454,77.0066,77.4726,9916000.0],["2015-01-09",77.5527,77.5527,76.2784,76.4167,7364800.0],["2015-01-12",76.5842,77.0575,75.9507,76.1546,6839000.0],["2015-01-13",76.7808,77.4289,75.907,76.2857,10151100.0],["2015-01-14",75.6303,76.0454,75.3754,75.7323,8887700.0],["2015-01-15",74.9822,75.6813,74.2394,74.6327,10834800.0],["2015-01-16",74.3195,76.1837,74.2758,75.7614,14092300.0],["2015-01-20",73.9482,74.3123,73.0088,73.7589,20460000.0],["2015-01-21",73.2273,74.3487,73.1107,74.203,11702900.0],["2015-01-22",74.5599,75.6085,73.9627,75.5575,9036600.0],["2015-01-23",74.9604,74.9822,74.2322,74.4215,10126000.0],["2015-01-26",74.1302,74.6035,73.7006,74.4652,8962800.0],["2015-01-27",74.1521,74.8365,73.4967,74.3414,10160500.0],["2015-01-28",74.6254,74.9531,73.8681,73.8972,9053200.0],["2015-01-29",73.919,74.6108,73.3074,74.5526,7569300.0],["2015-01-30",73.97,74.2759,72.885,72.9214,10676300.0],["2015-02-02",73.1763,73.4384,72.368,73.4239,8990700.0],["2015-02-03",73.8389,74.6837,73.6351,74.6108,10005200.0],["2015-02-04",74.3632,74.6035,73.5622,73.8098,9514100.0],["2015-02-05",73.9627,74.6837,73.8826,74.6108,6642200.0],["2015-02-06",74.3559,74.6035,73.4239,73.6205,9215700.0],["2015-02-09",73.5914,73.5914,72.1641,72.6593,9851700.0],["2015-02-10",72.9578,73.3292,72.4044,73.0743,12275500.0],["2015-02-11",73.1544,73.3947,72.7831,73.0962,8177000.0],["2015-02-12",73.1836,73.2127,70.7441,71.6835,25835200.0],["2015-02-13",71.6835,72.5792,71.6034,72.5427,11153600.0],["2015-02-17",72.3753,73.169,72.1787,73.1399,8627100.0],["2015-02-18",73.3292,73.504,72.368,72.7903,7878200.0],["2015-02-19",72.7831,73.4311,72.5355,73.3292,10028200.0],["2015-02-20",73.4612,73.6005,72.6766,73.5198,10085700.0],["2015-02-23",73.8719,73.8939,73.1826,73.4612,6878200.0],["2015-02-24",73.5125,74.0992,73.3292,73.8425,6587200.0],["2015-02-25",74.0185,74.2751,73.4465,74.2165,9684000.0],["2015-02-26",74.3411,75.6611,74.2238,75.3824,11437900.0],["2015-02-27",75.5584,75.7711,75.1478,75.1698,8500000.0],["2015-03-02",75.1698,75.8297,75.1698,75.6904,7277600.0],["2015-03-03",75.6024,75.6024,74.6565,75.0451,6419700.0],["2015-03-04",74.8838,74.8838,74.1871,74.5391,8665500.0],["2015-03-05",74.8471,75.6831,74.7958,75.1771,8042300.0],["2015-03-06",74.8618,75.1111,73.2412,73.4099,9287600.0],["2015-03-09",73.4759,74.0038,73.1532,73.8132,5701100.0],["2015-03-10",73.3218,73.6518,72.9699,72.9845,8735700.0],["2015-03-11",73.2045,73.2045,72.0239,72.0973,9138100.0],["2015-03-12",72.5666,73.5052,72.4712,73.2045,8318000.0],["2015-03-13",73.2192,73.3659,72.3319,72.7499,7821800.0],["2015-03-16",73.1385,74.1138,73.1385,74.1065,7726500.0],["2015-03-17",73.4099,73.7105,72.8966,73.2485,7301500.0],["2015-03-18",73.2485,74.6051,72.6912,74.3998,7972500.0],["2015-03-19",74.0918,74.7665,73.9965,74.5685,6863100.0],["2015-03-20",74.7005,75.4557,74.6198,75.0891,12433800.0],["2015-03-23",75.1405,75.7857,74.9645,75.5144,9016000.0],["2015-03-24",75.4044,75.6977,74.7445,74.7665,8390700.0],["2015-03-25",74.6858,75.1624,73.5785,73.5785,8444100.0],["2015-03-26",73.2925,73.9232,73.0065,73.4319,9972400.0],["2015-03-27",73.5345,74.0258,73.4392,73.5785,5847400.0],["2015-03-30",74.2385,74.6931,73.8865,74.4658,6061200.0],["2015-03-31",74.0405,74.4218,73.7618,73.7692,8028000.0],["2015-04-01",73.6665,73.6665,72.3099,72.7059,11368100.0],["2015-04-02",72.9185,73.3219,72.5152,73.0652,6097100.0],["2015-04-06",72.4786,73.0065,71.8919,72.7132,9697600.0],["2015-04-07",72.9992,73.9671,72.9112,73.4025,7900300.0],["2015-04-08",73.2119,73.6592,73.0359,73.4465,7354100.0],["2015-04-09",73.7472,74.5391,73.5712,74.3045,8073900.0],["2015-04-10",74.3045,74.8985,74.0112,74.8398,6786500.0],["2015-04-13",74.4585,74.7811,73.7325,73.7325,10753500.0],["2015-04-14",74.0991,74.3998,73.4685,73.7105,9322200.0],["2015-04-15",73.7252,74.2385,73.5712,73.7692,8237100.0],["2015-04-16",73.5272,73.5639,73.1605,73.1752,7324800.0],["2015-04-17",72.8672,73.2192,72.6766,73.0212,11084200.0],["2015-04-20",73.5199,73.9745,73.3659,73.4832,6668500.0],["2015-04-21",73.8132,74.0552,73.4465,73.5492,6532700.0],["2015-04-22",73.7912,73.9159,73.2999,73.6445,4763900.0],["2015-04-23",73.6958,73.9305,73.2632,73.6665,7351500.0],["2015-04-24",73.4099,74.4511,73.3292,74.1211,6566900.0],["2015-04-27",74.1798,74.5025,73.6739,73.7545,9113900.0],["2015-04-28",73.6592,74.0258,72.8232,73.8718,7484600.0],["2015-04-29",73.7032,73.7765,73.2559,73.6152,8926200.0],["2015-04-30",73.3805,73.4392,72.4272,72.7426,10170600.0],["2015-05-01",73.0506,73.6152,73.0506,73.4245,6255000.0],["2015-05-04",73.5712,73.7325,73.4465,73.5858,5532400.0],["2015-05-05",73.4245,73.5419,72.8086,72.9626,8828000.0],["2015-05-06",73.0506,73.2339,72.3466,72.7206,8030800.0],["2015-05-07",72.5519,73.3292,72.5299,73.0799,6401600.0],["2015-05-08",73.6812,74.5538,73.6519,74.4072,7508600.0],["2015-05-11",74.2971,74.5465,74.0698,74.0845,5698900.0],["2015-05-12",73.9745,74.0991,73.5345,73.6738,6903100.0],["2015-05-13",73.8278,74.1578,73.6739,73.7325,5826800.0],["2015-05-14",74.0405,74.7005,74.0258,74.6711,5454000.0],["2015-05-15",74.7811,75.0304,74.5538,75.0158,6023500.0],["2015-05-18",75.0671,76.5117,75.0304,75.8371,10479600.0],["2015-05-19",76.013,76.3504,75.7197,76.233,7724100.0],["2015-05-20",76.5704,76.6144,75.7564,75.9691,7146500.0],["2015-05-21",76.0134,76.3014,75.5923,75.6514,6875600.0],["2015-05-22",75.5406,75.644,74.8463,74.8611,6216600.0],["2015-05-26",74.7725,75.0088,74.2923,74.4696,7918900.0],["2015-05-27",74.6099,74.9054,74.4548,74.6986,9297900.0],["2015-05-28",74.6099,75.1196,74.4622,74.7134,5700100.0],["2015-05-29",75.0088,75.0605,73.7383,73.9673,9957800.0],["2015-06-01",74.0707,74.3071,73.6571,73.8935,7298100.0],["2015-06-02",73.8048,74.0412,73.1992,73.8492,8312400.0],["2015-06-03",74.1003,74.1816,73.7458,73.9304,5375200.0],["2015-06-04",73.8196,74.2111,73.1696,73.2952,8057900.0],["2015-06-05",73.1179,73.1622,72.5344,72.8224,7557300.0],["2015-06-08",72.8298,73.1105,72.3571,72.3571,7054600.0],["2015-06-09",72.7116,72.7855,72.2389,72.5418,7844300.0],["2015-06-10",72.7412,73.5316,72.5344,73.0367,10025100.0],["2015-06-11",73.273,73.7162,72.9997,73.3025,6175200.0],["2015-06-12",73.0366,73.2952,72.4753,72.6452,8717200.0],["2015-06-15",72.202,72.2907,71.6554,72.01,6833500.0],["2015-06-16",72.0173,72.7486,71.7219,72.6526,6049500.0],["2015-06-17",72.6673,73.2139,72.4975,72.9259,6155800.0],["2015-06-18",73.0219,74.2702,72.9111,74.1299,8815800.0],["2015-06-19",73.7753,74.0116,73.7014,73.7605,11653600.0],["2015-06-22",74.3071,74.4844,73.8566,73.9304,5055900.0],["2015-06-23",73.9378,74.1298,73.4798,73.7014,6046600.0],["2015-06-24",73.502,73.7236,73.177,73.369,7254700.0],["2015-06-25",73.4946,73.8492,73.2065,73.2139,6581100.0],["2015-06-26",73.4429,73.9599,73.3099,73.598,9041100.0],["2015-06-29",73.1105,73.3838,72.106,72.1503,11150900.0],["2015-06-30",72.7043,72.719,71.8696,71.9878,8967900.0],["2015-07-01",72.6082,72.8889,72.1207,72.7338,6726700.0],["2015-07-02",73.0145,73.1401,72.623,72.7117,6091900.0],["2015-07-06",72.1724,72.756,71.3821,72.5344,6817800.0],["2015-07-07",72.852,73.1105,72.0321,73.0662,7122600.0],["2015-07-08",72.6969,72.8224,72.1577,72.2168,6845500.0],["2015-07-09",73.1622,73.5242,72.6821,72.6821,7316400.0],["2015-07-10",73.7014,73.7827,73.1918,73.5168,6969300.0],["2015-07-13",73.9009,74.2185,73.7679,74.0634,6986300.0],["2015-07-14",73.3173,73.7753,72.7929,73.7014,9890600.0],["2015-07-15",73.6866,74.5582,73.5906,74.1741,7990300.0],["2015-07-16",74.5656,74.8685,74.4401,74.6838,5775000.0],["2015-07-17",74.5213,74.5361,73.8344,73.923,8054200.0],["2015-07-20",74.2332,74.344,73.9378,74.1372,5016200.0],["2015-07-21",74.3071,74.4622,73.9156,74.1151,5891600.0],["2015-07-22",74.1668,74.3884,73.6645,73.9969,6721900.0],["2015-07-23",74.2333,74.3071,73.8639,74.0117,5016100.0],["2015-07-24",73.6793,73.827,73.1622,73.2361,6524200.0],["2015-07-27",73.1032,73.1179,72.3276,72.5935,8734000.0],["2015-07-28",73.044,73.2952,72.6969,73.1401,7757500.0],["2015-07-29",73.3173,73.9009,73.1622,73.6645,7853500.0],["2015-07-30",73.7162,73.864,73.406,73.7458,5517400.0],["2015-07-31",74.1151,74.5878,73.8344,74.019,6216800.0],["2015-08-03",73.8639,74.019,73.2952,73.8787,6172500.0],["2015-08-04",74.1668,74.2333,73.6054,73.7162,6005300.0],["2015-08-05",74.285,74.6026,74.1225,74.248,4571300.0],["2015-08-06",74.2259,74.3071,73.1327,73.177,6988000.0],["2015-08-07",73.1401,73.177,72.5048,73.0145,6027900.0],["2015-08-10",73.5463,73.9082,73.4577,73.7088,6133500.0],["2015-08-11",73.1622,73.3764,72.9554,73.1327,6682600.0],["2015-08-12",72.6821,72.9258,71.9508,72.9111,7462400.0],["2015-08-13",72.9333,73.1105,72.4975,72.7412,5048000.0],["2015-08-14",72.6304,72.9997,72.2906,72.985,5177300.0],["2015-08-17",72.7117,73.7753,72.431,73.7679,6901800.0],["2015-08-18",73.3025,73.6276,73.14,73.3986,7618800.0],["2015-08-19",73.2583,73.8566,72.9628,73.3543,7642400.0],["2015-08-20",73.0884,73.9526,72.9702,72.9702,10620400.0],["2015-08-21",72.3599,73.3274,71.0871,71.1244,16141500.0],["2015-08-24",67.7899,70.8638,60.8755,69.085,25636300.0],["2015-08-25",71.2211,71.2285,67.2838,67.5294,15671100.0],["2015-08-26",69.152,70.8713,68.0727,70.7894,14738300.0],["2015-08-27",71.5263,71.7496,70.2238,71.6156,11131200.0],["2015-08-28",71.3997,71.6677,70.2461,70.8341,9200300.0],["2015-08-31",70.6182,70.8341,69.6507,69.9484,9083500.0],["2015-09-01",68.6905,69.1371,68.0728,68.5417,14593500.0],["2015-09-02",69.3455,69.5688,68.8468,69.4794,11517400.0],["2015-09-03",69.7102,70.0302,68.6682,68.951,9027200.0],["2015-09-04",68.1621,68.3853,67.4103,67.9611,10996800.0],["2015-09-08",69.286,69.9484,68.8543,69.9186,11394100.0],["2015-09-09",70.7001,70.8266,68.497,68.6384,7384500.0],["2015-09-10",68.5565,69.5762,68.1918,69.0105,8359500.0],["2015-09-11",68.8022,69.219,68.3258,69.1669,7381300.0],["2015-09-14",69.1445,69.8963,68.8543,69.4571,7948700.0],["2015-09-15",69.8069,70.5214,69.3604,70.2609,7030700.0],["2015-09-16",70.3279,70.5736,69.8293,70.4173,5630400.0],["2015-09-17",70.3577,71.5932,70.2014,70.5884,8258000.0],["2015-09-18",70.0228,70.4991,69.405,69.5092,14211100.0],["2015-09-21",69.8665,70.4098,68.75,69.3157,7053700.0],["2015-09-22",68.6682,69.5464,68.3853,69.3976,10618700.0],["2015-09-23",69.3753,69.74,68.8915,69.2115,5609300.0],["2015-09-24",68.8617,69.1743,68.3109,68.8319,7407600.0],["2015-09-25",69.1668,69.3157,67.5517,67.7304,10794400.0],["2015-09-28",67.5071,68.5268,66.9117,68.0058,14332800.0],["2015-09-29",68.6533,69.8441,68.3481,69.2487,11520000.0],["2015-09-30",70.06,70.313,68.9138,69.4794,10970100.0],["2015-10-01",69.539,69.8516,68.296,69.3455,9675900.0],["2015-10-02",68.5789,69.9409,68.3556,69.9111,8368100.0],["2015-10-05",70.1047,70.5736,70.0228,70.5289,9419200.0],["2015-10-06",70.3503,70.4545,68.9064,69.5316,8365200.0],["2015-10-07",70.1568,71.0201,69.5464,70.6926,9397300.0],["2015-10-08",70.4917,70.8564,69.8218,70.7671,7090700.0],["2015-10-09",70.8117,71.4221,70.5438,70.9829,8259700.0],["2015-10-12",70.7596,71.8016,70.6926,71.4444,8957900.0],["2015-10-13",70.5512,71.623,70.194,71.0424,12761900.0],["2015-10-14",70.8638,71.4221,70.0526,70.3577,8881900.0],["2015-10-15",70.7075,72.4566,70.6033,72.3077,9561900.0],["2015-10-16",72.8437,73.1711,72.4938,73.119,9495300.0],["2015-10-19",72.9776,73.0892,72.4268,72.8957,8725400.0],["2015-10-20",72.9032,73.1265,72.4268,72.6352,6041800.0],["2015-10-21",72.6725,73.1042,72.2482,72.665,7059800.0],["2015-10-22",72.8288,74.2876,72.2929,74.0792,9887900.0],["2015-10-23",74.3397,75.084,74.0792,74.6597,9178900.0],["2015-10-26",74.4662,74.6374,74.0494,74.3843,7561600.0],["2015-10-27",74.3694,75.0988,74.2057,74.5704,8883200.0],["2015-10-28",74.7639,74.7863,74.0569,74.7863,7256300.0],["2015-10-29",74.7788,75.5677,74.5183,75.4486,6340700.0],["2015-10-30",75.5677,76.0069,75.1807,75.1956,10520300.0],["2015-11-02",75.3072,76.1706,75.0542,76.0441,6297900.0],["2015-11-03",75.7985,76.1408,75.2551,75.8878,6229200.0],["2015-11-04",75.8431,76.2078,75.6868,75.8729,5592300.0],["2015-11-05",76.1036,76.2822,75.4859,76.1632,6545600.0],["2015-11-06",75.5975,75.858,75.0691,75.858,6221100.0],["2015-11-09",75.4635,75.6124,74.8383,75.0542,6625900.0],["2015-11-10",75.1733,75.739,74.9351,75.5082,5114200.0],["2015-11-11",75.7538,76.1855,75.5454,75.8134,6284700.0],["2015-11-12",75.2775,75.6273,74.5927,74.6299,6918700.0],["2015-11-13",74.4588,75.1286,74.2355,74.3397,8517500.0],["2015-11-16",74.7118,75.3891,74.4588,75.337,5755800.0],["2015-11-17",74.7118,75.7017,74.7118,75.5454,5124000.0],["2015-11-18",75.5677,76.513,75.404,76.4162,7148400.0],["2015-11-19",76.4088,76.4237,75.9622,76.2823,5164500.0],["2015-11-20",76.8446,77.077,76.6272,76.8371,7671500.0],["2015-11-23",76.7696,77.227,76.6197,77.0545,6730600.0],["2015-11-24",76.3348,77.0695,76.3348,76.5072,7492400.0],["2015-11-25",76.6047,76.7246,76.4472,76.4472,5400800.0],["2015-11-27",76.6871,76.9421,76.3198,76.7546,2353800.0],["2015-11-30",76.8371,76.8371,75.9074,75.9074,8983700.0],["2015-12-01",76.2748,76.8446,75.8174,76.7471,7545700.0],["2015-12-02",76.8521,77.1745,76.4697,76.5147,6623500.0],["2015-12-03",76.6796,76.7546,75.2101,75.57,12008700.0],["2015-12-04",76.0273,77.227,75.9374,77.1895,7845400.0],["2015-12-07",76.9345,77.5943,76.927,77.4669,7262900.0],["2015-12-08",77.212,77.4069,76.4097,76.7921,8005400.0],["2015-12-09",76.5822,77.4819,76.2298,76.5897,7947000.0],["2015-12-10",76.7022,77.4819,76.3273,76.9571,6479300.0],["2015-12-11",76.7546,76.7546,76.0498,76.2373,7796500.0],["2015-12-14",76.2148,76.6947,75.5625,76.5897,10641500.0],["2015-12-15",76.9646,78.4941,76.9646,78.0742,9283200.0],["2015-12-16",78.4566,79.0939,77.6169,78.914,8178800.0],["2015-12-17",78.8465,78.9215,77.6993,77.7068,8740800.0],["2015-12-18",77.287,77.287,76.4397,76.4397,14966000.0],["2015-12-21",76.7321,77.167,75.615,76.1623,8321900.0],["2015-12-22",76.4097,77.137,75.8399,77.0096,5581600.0],["2015-12-23",77.3095,77.7293,77.0321,77.5944,5531700.0],["2015-12-24",77.317,77.9093,77.2345,77.7669,2546300.0],["2015-12-28",77.3619,77.5794,77.1745,77.3919,4063000.0],["2015-12-29",77.4819,78.1192,77.4819,77.9992,4230000.0],["2015-12-30",78.0592,78.2317,77.6244,77.8118,3847800.0],["2015-12-31",77.5044,77.6918,76.9945,77.017,4592600.0],["2016-01-04",76.2598,76.3347,74.5653,75.3375,12722800.0],["2016-01-05",75.4125,76.0573,75.405,75.6525,6467200.0],["2016-01-06",74.8427,75.7049,74.6777,75.2701,7733800.0],["2016-01-07",74.4603,75.0451,74.1379,74.3928,9433100.0],["2016-01-08",74.8877,74.9327,73.3656,73.5981,9766700.0],["2016-01-11",73.658,73.9504,72.0385,73.1557,8151400.0],["2016-01-12",73.4706,73.9505,72.9083,73.6581,6745000.0],["2016-01-13",73.8455,74.2129,72.6084,72.7433,8290700.0],["2016-01-14",72.8033,74.5803,72.7283,74.1454,10164300.0],["2016-01-15",72.256,73.4781,72.166,72.7283,12662200.0],["2016-01-19",73.4256,73.7855,72.6534,73.1032,12457800.0],["2016-01-20",72.061,72.9383,70.8764,71.7911,12685200.0],["2016-01-21",71.8061,72.4584,70.6889,71.9335,11266400.0],["2016-01-22",72.7433,72.7958,71.941,72.5409,8380000.0],["2016-01-25",72.5184,73.2457,72.0086,72.2785,9350200.0],["2016-01-26",72.9233,75.9824,72.8333,75.8624,17266600.0],["2016-01-27",75.345,77.5119,75.345,76.5972,19330500.0],["2016-01-28",76.8521,77.257,76.3647,76.6796,12789500.0],["2016-01-29",77.1445,78.5391,76.9496,78.3067,15614600.0],["2016-02-01",77.6843,78.5691,77.3919,78.2542,9803700.0],["2016-02-02",77.4519,78.1717,77.227,77.5344,10616300.0],["2016-02-03",77.7143,78.2617,76.4847,78.0817,10168600.0],["2016-02-04",77.6843,78.0442,77.0245,77.9018,10389000.0],["2016-02-05",76.9721,77.0545,74.8127,75.3825,15522200.0],["2016-02-08",75.2101,77.6094,75.1426,76.4772,14323800.0],["2016-02-09",75.9599,76.6571,75.7049,76.4547,10044500.0],["2016-02-10",76.5147,77.1595,76.0049,76.2748,9833100.0],["2016-02-11",75.3226,76.4922,74.9627,76.2523,12465800.0],["2016-02-12",76.3423,76.4622,75.5175,76.3423,9035000.0],["2016-02-16",76.7546,77.2645,76.2148,76.7171,10452800.0],["2016-02-17",77.0396,77.4069,76.6497,76.8521,8904000.0],["2016-02-18",77.0995,78.4866,76.8521,78.1567,10744600.0],["2016-02-19",78.2247,79.0554,78.0736,78.6627,9343300.0],["2016-02-22",78.6627,79.1083,78.5796,79.1083,6947000.0],["2016-02-23",79.0328,79.1385,78.5117,78.6023,6629200.0],["2016-02-24",78.0434,79.3575,77.764,79.2669,9076100.0],["2016-02-25",79.2593,80.3468,79.1234,80.3392,8092500.0],["2016-02-26",80.6716,80.7471,79.6143,79.8861,9049400.0],["2016-02-29",79.5086,80.2033,79.3273,79.4557,10111100.0],["2016-03-01",79.9768,80.9887,79.6294,80.9736,8298500.0],["2016-03-02",80.7395,81.1171,80.377,80.8377,9767000.0],["2016-03-03",80.6716,80.8075,79.7729,80.5432,6927200.0],["2016-03-04",80.4374,80.7924,80.1052,80.4299,6715700.0],["2016-03-07",80.0523,80.7471,79.6671,80.6111,6973500.0],["2016-03-08",80.445,80.6338,80.0296,80.2184,7632900.0],["2016-03-09",80.6867,80.8226,80.1203,80.6867,7564200.0],["2016-03-10",80.8,81.17,80.1052,80.9132,10474700.0],["2016-03-11",81.1851,81.5551,80.9661,81.3437,7763800.0],["2016-03-14",81.5023,81.7893,81.0416,81.3059,7242800.0],["2016-03-15",81.2757,81.827,80.6263,81.3815,8476600.0],["2016-03-16",81.3588,81.3966,80.7169,81.1171,7065100.0],["2016-03-17",81.1624,81.2606,80.3921,80.6111,8571100.0],["2016-03-18",80.8,81.4419,80.3242,81.1851,14758300.0],["2016-03-21",81.1171,81.3739,80.4676,81.0189,7674700.0],["2016-03-22",81.0189,81.2833,80.8453,81.0945,7821700.0],["2016-03-23",81.0265,82.1895,80.9585,81.9403,8191300.0],["2016-03-24",81.7289,82.0234,81.3739,81.7968,6284500.0],["2016-03-28",81.8724,82.2424,81.608,81.7364,4738100.0],["2016-03-29",81.7893,82.5067,81.3663,82.4236,6612800.0],["2016-03-30",82.6578,82.7408,82.2651,82.3028,5248200.0],["2016-03-31",82.2122,82.3028,81.5929,81.7138,8167700.0],["2016-04-01",81.5627,82.5369,81.3286,82.4614,9043200.0],["2016-04-04",82.182,82.3934,81.7591,82.0083,10668900.0],["2016-04-05",81.7364,82.9523,81.5702,82.2801,7939000.0],["2016-04-06",82.1064,82.6955,81.4721,82.6351,6828700.0],["2016-04-07",82.3179,82.7862,82.0385,82.5218,7822900.0],["2016-04-08",82.5974,82.8013,82.1367,82.3935,6301600.0],["2016-04-11",82.4312,82.7862,82.0536,82.2953,6823900.0],["2016-04-12",82.3179,83.2544,82.1291,82.771,8412300.0],["2016-04-13",83.0731,83.3375,82.552,82.975,5758300.0],["2016-04-14",83.0731,83.2921,82.6578,82.9523,4457100.0],["2016-04-15",83.126,83.3752,82.6955,83.209,10057900.0],["2016-04-18",83.0731,83.9039,82.8239,83.7755,7772500.0],["2016-04-19",84.3192,86.0562,84.1908,85.0971,10526400.0],["2016-04-20",85.4822,86.2375,85.3765,85.7768,8213400.0],["2016-04-21",85.5729,85.89,85.165,85.7692,7884500.0],["2016-04-22",85.6635,85.9052,85.2104,85.5804,7508700.0],["2016-04-25",85.5729,85.7541,84.946,85.7239,6139900.0],["2016-04-26",85.6786,85.7617,85.0744,85.2708,5853600.0],["2016-04-27",85.3086,85.4898,84.9309,85.1651,5759300.0],["2016-04-28",84.6591,85.1197,84.3117,84.946,6640000.0],["2016-04-29",84.6289,84.7497,84.2135,84.644,7774500.0],["2016-05-02",84.7497,85.1801,84.5307,85.1499,5178800.0],["2016-05-03",85.0065,85.4143,84.6742,85.1046,7554500.0],["2016-05-04",84.6138,84.9914,84.357,84.7497,5214600.0],["2016-05-05",84.644,85.4143,84.6137,85.2481,5404300.0],["2016-05-06",85.0216,85.3765,84.795,85.1424,6099900.0],["2016-05-09",85.3237,86.0864,85.1349,85.8825,6512700.0],["2016-05-10",86.094,86.8492,86.0335,86.6,8356400.0],["2016-05-11",86.5244,86.6679,86.3281,86.3734,6680700.0],["2016-05-12",86.4716,86.6679,85.7466,86.2677,7156300.0],["2016-05-13",86.0185,86.1619,85.6106,85.7617,6779900.0],["2016-05-16",85.6333,86.5697,85.5729,86.4263,6222900.0],["2016-05-17",86.5018,86.5169,85.52,85.9656,9233900.0],["2016-05-18",85.7994,86.1166,85.2481,85.7843,8267900.0],["2016-05-19",85.3312,85.3689,84.7346,85.2255,8232200.0],["2016-05-20",85.3396,85.8872,85.0049,85.6742,7435200.0],["2016-05-23",85.7731,85.8111,85.2179,85.3091,6462300.0],["2016-05-24",85.583,86.3284,85.583,85.7123,6125300.0],["2016-05-25",86.085,86.5033,85.834,86.2143,5453800.0],["2016-05-26",86.0317,86.1915,85.834,85.872,3973600.0],["2016-05-27",85.9785,86.2067,85.7123,85.9937,4647000.0],["2016-05-31",86.1458,86.4272,85.4308,85.7123,10104700.0],["2016-06-01",85.7122,85.9937,85.2407,85.7807,4748900.0],["2016-06-02",85.8492,87.203,85.8416,87.0813,7310800.0],["2016-06-03",87.0661,87.7659,86.7999,87.2867,6881700.0],["2016-06-06",87.4464,88.2298,87.416,88.0549,6349400.0],["2016-06-07",88.2374,88.4048,87.8115,88.0245,6417400.0],["2016-06-08",87.8648,88.1918,87.7811,88.0777,5863800.0],["2016-06-09",88.0625,89.135,87.9332,88.9905,7375500.0],["2016-06-10",88.7927,89.1654,88.5037,88.9981,6067400.0],["2016-06-13",89.0893,89.4773,88.8307,88.8307,7940900.0],["2016-06-14",88.5721,89.1274,88.458,89.0817,6378400.0],["2016-06-15",89.4772,89.5533,88.4884,88.5417,6371400.0],["2016-06-16",87.9941,88.9068,87.6366,88.7167,6664300.0],["2016-06-17",88.7014,88.7394,87.4769,87.8343,10702200.0],["2016-06-20",88.6862,89.097,88.5569,88.6406,5588200.0],["2016-06-21",88.9829,89.1046,88.3668,88.3668,5493500.0],["2016-06-22",88.6406,89.1502,88.4656,88.5797,5833800.0],["2016-06-23",89.1426,89.2795,88.7471,89.2795,6775900.0],["2016-06-24",87.5225,89.0817,87.4692,87.9484,13939500.0],["2016-06-27",87.4693,88.7167,87.4693,88.6482,10877400.0],["2016-06-28",89.1198,90.0325,88.6482,89.926,10089600.0],["2016-06-29",90.39,90.8235,89.8271,90.7627,8341500.0],["2016-06-30",90.6486,92.3447,90.6334,92.261,11559900.0],["2016-07-01",92.2611,92.4436,91.8731,92.2534,7051400.0],["2016-07-05",92.3067,93.729,92.2914,92.9988,9334100.0],["2016-07-06",92.7402,93.2955,92.4436,93.2802,9332400.0],["2016-07-07",93.2422,93.4096,92.8011,93.1814,6058700.0],["2016-07-08",93.5541,93.6301,92.763,93.44,6129900.0],["2016-07-11",93.3335,93.8963,93.1053,93.5008,6711600.0],["2016-07-12",93.2878,93.7062,93.2574,93.4932,6415900.0],["2016-07-13",93.3107,93.8583,93.0217,93.5541,5230800.0],["2016-07-14",93.5388,94.1169,93.4856,93.691,5322700.0],["2016-07-15",94.1398,94.5429,93.3335,93.5541,7192800.0],["2016-07-18",93.5541,93.7214,93.1281,93.6606,6599200.0],["2016-07-19",94.9079,95.6457,93.8127,95.2654,11325700.0],["2016-07-20",95.7142,95.8891,95.1057,95.1818,7334600.0],["2016-07-21",95.235,95.6381,94.9916,95.1894,5492600.0],["2016-07-22",95.1666,95.3415,94.8091,95.0981,5839200.0],["2016-07-25",95.1285,95.1742,94.4212,94.9916,4880600.0],["2016-07-26",95.0981,95.4936,94.8851,95.1894,5589900.0],["2016-07-27",95.1513,95.2502,94.5733,94.9003,4812600.0],["2016-07-28",95.0601,95.0753,94.6265,94.6646,4320400.0],["2016-07-29",94.5733,95.3187,94.5733,95.2502,7020900.0],["2016-08-01",95.3111,95.6153,95.1513,95.3795,4615100.0],["2016-08-02",95.5697,95.7598,94.6798,94.9612,7158700.0],["2016-08-03",95.0753,95.0753,94.0789,94.2386,5310600.0],["2016-08-04",94.4972,94.6113,94.0408,94.2082,4728200.0],["2016-08-05",94.6037,94.6037,94.1321,94.4972,5146900.0],["2016-08-08",94.3147,94.4288,93.729,94.0485,5232500.0],["2016-08-09",94.2462,94.3147,93.8051,93.8811,3941500.0],["2016-08-10",94.0028,94.1473,93.7366,93.8279,4333500.0],["2016-08-11",94.2006,94.4212,93.9116,94.1397,4052000.0],["2016-08-12",93.9115,94.1397,93.516,93.7214,4234800.0],["2016-08-15",93.6453,93.7594,93.0064,93.0292,6469500.0],["2016-08-16",92.8771,93.0369,91.3179,91.5233,11289100.0],["2016-08-17",91.6526,92.2839,91.1582,92.2687,10442800.0],["2016-08-18",92.1622,92.3295,91.1962,91.8199,8728000.0],["2016-08-19",91.8122,91.8735,91.3605,91.8199,7798300.0],["2016-08-22",91.8046,91.8046,91.0772,91.215,6544900.0],["2016-08-23",91.6285,91.8505,91.1308,91.4524,5603200.0],["2016-08-24",91.483,91.5826,90.8245,90.8934,6303900.0],["2016-08-25",91.0083,91.2763,90.6025,90.7862,5566000.0],["2016-08-26",90.993,91.6821,90.7786,91.1461,6482700.0],["2016-08-29",91.3452,91.9807,91.1614,91.8199,5074900.0],["2016-08-30",92.3942,92.3942,91.3146,91.4753,3820500.0],["2016-08-31",91.5289,91.5902,91.1231,91.3758,5693100.0],["2016-09-01",91.261,91.4141,90.8092,91.1767,4551800.0],["2016-09-02",91.3911,91.7357,91.0389,91.3605,5806400.0],["2016-09-06",91.7127,91.8582,91.3911,91.6898,5280700.0],["2016-09-07",91.7586,91.8429,91.4524,91.5825,4753800.0],["2016-09-08",91.3988,91.7433,91.2227,91.4753,4833000.0],["2016-09-09",91.1384,91.238,90.4876,90.5259,7957300.0],["2016-09-12",90.166,91.46,89.8751,91.238,7239800.0],["2016-09-13",90.6714,90.9853,89.9593,90.0512,7957900.0],["2016-09-14",90.235,90.6025,89.9364,90.2426,6124900.0],["2016-09-15",90.2043,91.0695,89.8291,90.8322,5812100.0],["2016-09-16",90.7403,91.2227,90.4417,90.5412,12408800.0],["2016-09-19",90.6254,90.8551,90.0742,90.0895,5457600.0],["2016-09-20",90.48,90.5336,90.1124,90.3115,5187700.0],["2016-09-21",90.3115,91.1155,90.0742,91.0466,6337300.0],["2016-09-22",91.3069,91.7586,91.2226,91.4677,5340500.0],["2016-09-23",91.4294,91.5749,90.8934,90.97,4773000.0],["2016-09-26",90.8322,90.8398,90.0129,90.1813,5998900.0],["2016-09-27",90.6484,91.2839,90.1354,91.2839,5349500.0],["2016-09-28",91.1538,91.5136,90.97,91.4141,5076100.0],["2016-09-29",91.0236,91.3222,89.6148,89.7909,6190200.0],["2016-09-30",90.1813,90.8245,89.8827,90.4493,7941100.0],["2016-10-03",90.3498,91.1231,89.9134,90.97,6098600.0],["2016-10-04",90.993,91.483,90.5642,90.9776,5733900.0],["2016-10-05",91.2839,91.4523,90.8092,91.2533,5778700.0],["2016-10-06",90.7326,91.0006,90.2885,90.9241,4448500.0],["2016-10-07",91.2456,91.5519,90.8781,91.2992,4799300.0],["2016-10-10",91.506,92.0343,91.3835,91.728,3657000.0],["2016-10-11",91.4294,91.5979,89.6301,90.0742,6394200.0],["2016-10-12",90.3192,90.6791,89.967,90.3268,4685200.0],["2016-10-13",89.9976,91.2686,89.7985,90.5489,7387400.0],["2016-10-14",90.7326,90.9623,90.0129,90.0129,5640500.0],["2016-10-17",89.967,90.7709,89.967,90.725,6956400.0],["2016-10-18",89.8751,90.7173,88.1753,88.3667,12598300.0],["2016-10-19",88.4892,88.7342,87.6393,87.7388,7400900.0],["2016-10-20",87.9226,88.5887,87.7388,87.9532,6973000.0],["2016-10-21",87.3713,87.4708,86.5137,86.8583,8422000.0],["2016-10-24",87.2335,87.4326,86.8583,86.9885,6141900.0],["2016-10-25",87.0114,87.4096,86.5903,87.2564,5595000.0],["2016-10-26",87.0114,88.2212,86.9808,87.7158,6429200.0],["2016-10-27",88.0374,89.2396,87.892,88.5887,7548700.0],["2016-10-28",88.6806,88.7496,87.7235,88.3055,8813300.0],["2016-10-31",88.2671,88.9945,87.6699,88.8108,8552500.0],["2016-11-01",87.869,88.7725,87.7695,88.3131,7591900.0],["2016-11-02",88.4509,88.6347,87.9226,87.9456,6591300.0],["2016-11-03",87.9609,88.3897,87.8613,88.0757,6227100.0],["2016-11-04",88.0834,88.7725,88.0834,88.137,7160600.0],["2016-11-07",88.7342,89.3697,88.6959,89.3238,6398200.0],["2016-11-08",89.186,90.0205,89.1783,89.6224,6675300.0],["2016-11-09",91.8811,93.7953,90.4263,92.1185,16220000.0],["2016-11-10",92.4707,92.7234,91.1308,91.5289,11904500.0],["2016-11-11",91.4907,91.4907,90.4494,90.7097,8134800.0],["2016-11-14",90.7939,91.1078,89.2013,89.2778,10054900.0],["2016-11-15",89.1247,89.3468,88.6806,89.0635,7446700.0],["2016-11-16",89.3161,89.4157,88.8797,89.0941,6594800.0],["2016-11-17",89.3391,89.3391,88.9103,89.2549,5730300.0],["2016-11-18",89.2703,89.3705,88.5148,88.9388,7717800.0],["2016-11-21",89.0005,89.1855,88.507,88.6612,5843300.0],["2016-11-22",88.3451,88.6612,86.5565,86.9188,11649700.0],["2016-11-23",86.5411,87.4508,86.0091,87.1733,7892600.0],["2016-11-25",87.5819,88.0676,87.4123,87.9905,3433300.0],["2016-11-28",87.7284,87.9828,87.1578,87.2195,9065700.0],["2016-11-29",87.0808,87.4354,86.4794,86.7184,7799600.0],["2016-11-30",86.4948,86.7492,85.8087,85.8087,11178500.0],["2016-12-01",85.8549,85.9937,85.5774,85.8703,8143300.0],["2016-12-02",86.1325,86.757,85.9166,86.3175,6167700.0],["2016-12-05",86.6568,86.6722,86.1402,86.3021,5451600.0],["2016-12-06",86.5333,87.2735,86.2327,86.3946,6530400.0],["2016-12-07",86.2635,86.2635,84.2821,85.6544,11761100.0],["2016-12-08",85.2227,85.7316,84.7524,85.5697,7774900.0],["2016-12-09",85.8935,86.6799,85.7316,86.5488,7672100.0],["2016-12-12",86.8803,88.9696,86.7955,88.9388,9544600.0],["2016-12-13",89.0699,89.4091,88.669,89.3474,7051600.0],["2016-12-14",89.5247,90.4344,88.3374,88.6535,9378700.0],["2016-12-15",88.9157,89.3705,88.5764,89.3474,6738100.0],["2016-12-16",89.7483,89.7868,89.0159,89.3397,11291100.0],["2016-12-19",89.4862,89.9411,89.386,89.4476,6310800.0],["2016-12-20",89.4168,89.6249,88.5918,89.1701,5715200.0],["2016-12-21",89.5864,89.5864,88.4608,88.9002,5907600.0],["2016-12-22",88.6612,89.0698,87.7977,89.0005,4602300.0],["2016-12-23",88.9696,89.6789,88.8925,89.4014,2992500.0],["2016-12-27",89.3474,89.4322,88.9542,89.3628,3232600.0],["2016-12-28",89.3397,89.5556,88.6998,88.7383,3278300.0],["2016-12-29",88.8386,89.332,88.6689,89.039,2993600.0],["2016-12-30",89.278,89.4245,88.6458,88.8231,5506700.0],["2017-01-03",89.2626,89.4322,88.8386,89.3089,5953000.0],["2017-01-04",89.0467,89.6095,88.9002,89.1623,5828900.0],["2017-01-05",89.4322,90.18,89.0005,90.0952,6217200.0],["2017-01-06",89.9488,90.2032,89.2472,89.6635,5221400.0],["2017-01-09",89.7021,89.9025,89.3474,89.6481,5457500.0],["2017-01-10",89.4553,90.2032,89.332,89.5556,5312800.0],["2017-01-11",89.4939,89.6249,87.9057,88.4531,8887200.0],["2017-01-12",88.0984,88.4531,87.4046,88.3683,6627300.0],["2017-01-13",88.615,88.6767,88.2295,88.3529,4935200.0],["2017-01-17",87.844,88.6998,87.6358,88.561,6255400.0],["2017-01-18",88.561,88.7384,88.2064,88.43,5014600.0],["2017-01-19",88.4145,88.5841,87.8286,88.0444,5540800.0],["2017-01-20",88.2681,88.6844,87.952,88.0059,7502400.0],["2017-01-23",88.2835,88.4839,87.7361,87.8209,7989800.0],["2017-01-24",87.0499,87.3506,85.693,86.1633,12450300.0],["2017-01-25",86.2944,86.9651,85.3923,86.9651,9385500.0],["2017-01-26",86.3483,86.9959,86.0399,86.225,10164300.0],["2017-01-27",86.3483,87.5356,86.2712,87.4123,8886100.0],["2017-01-30",87.4277,87.5819,87.0036,87.2195,6969400.0],["2017-01-31",86.9574,87.4277,86.6798,87.312,8713400.0],["2017-02-01",86.7184,87.366,86.7107,87.2966,7082300.0],["2017-02-02",86.9805,87.5973,86.942,87.5587,7826300.0],["2017-02-03",87.5048,87.6281,86.8572,87.6127,7267600.0],["2017-02-06",87.474,87.5742,86.8263,87.4277,6178400.0],["2017-02-07",87.5819,87.5973,87.1578,87.4894,5507900.0],["2017-02-08",87.3506,87.6513,87.235,87.4277,5272000.0],["2017-02-09",87.4277,88.3914,87.4277,87.9519,5854600.0],["2017-02-10",88.137,89.4245,88.0676,88.8463,6438500.0],["2017-02-13",88.8771,89.5247,88.8308,89.3397,5710800.0],["2017-02-14",89.0005,89.7406,88.908,89.7098,5539100.0],["2017-02-15",89.3551,90.5578,89.1161,90.3574,5979700.0],["2017-02-16",90.2032,91.19,90.2032,91.0358,7119300.0],["2017-02-17",91.1206,91.668,91.0127,91.6372,8691400.0],["2017-02-21",91.2825,92.4313,91.2208,92.2539,8595100.0],["2017-02-22",91.961,92.3387,91.9378,92.146,5103900.0],["2017-02-23",92.146,93.9809,92.1152,93.8267,9980900.0],["2017-02-24",94.2924,95.2547,93.8267,95.2469,10835000.0],["2017-02-27",94.7813,95.3633,94.758,94.9908,5946200.0],["2017-02-28",94.6881,95.1848,94.6338,94.8434,8885500.0],["2017-03-01",95.0607,96.5818,95.0063,96.1239,9393900.0],["2017-03-02",96.0385,96.5119,95.472,95.9454,6950200.0],["2017-03-03",95.9454,96.1782,95.635,96.0696,5585200.0],["2017-03-06",95.4642,96.5662,95.146,96.0075,6670700.0],["2017-03-07",95.1305,96.5895,94.9831,96.1006,6644000.0],["2017-03-08",96.0385,96.7603,95.8445,96.3101,7909900.0],["2017-03-09",96.6826,97.9476,96.3645,97.7459,8571100.0],["2017-03-10",97.8157,98.1649,97.4277,97.9476,7395400.0],["2017-03-13",97.6527,98.5219,97.6217,98.3124,7162500.0],["2017-03-14",98.4521,99.1428,98.3822,98.5995,7679700.0],["2017-03-15",98.5995,100.1129,98.2503,100.0818,8360600.0],["2017-03-16",99.6783,99.88,99.1583,99.6938,7610700.0],["2017-03-17",99.686,100.0663,99.298,99.3834,13300800.0],["2017-03-20",99.3678,99.6627,99.3135,99.3911,5827500.0],["2017-03-21",99.6317,99.686,98.6694,98.7548,7578600.0],["2017-03-22",98.5995,99.0652,97.9476,97.9864,10272700.0],["2017-03-23",97.8623,98.5607,97.5208,97.7071,8508100.0],["2017-03-24",97.676,98.064,97.1095,97.3811,6490300.0],["2017-03-27",97.1328,97.8933,97.125,97.6294,5004300.0],["2017-03-28",97.4898,97.6139,96.8379,97.5208,5287600.0],["2017-03-29",97.0474,97.2647,96.5119,96.9465,3971800.0],["2017-03-30",96.8068,97.3423,96.4498,96.7447,4711700.0],["2017-03-31",96.3179,96.8767,96.2558,96.6594,5657600.0],["2017-04-03",96.7991,97.2492,96.4498,96.768,4956400.0],["2017-04-04",96.6283,96.8301,96.4033,96.7602,5358500.0],["2017-04-05",96.7913,97.4742,96.5507,96.8534,5646300.0],["2017-04-06",96.8922,97.3656,96.6206,97.0474,4324200.0],["2017-04-07",97.1017,97.3734,96.8767,96.9465,3615100.0],["2017-04-10",96.9077,96.9698,96.411,96.4964,4594200.0],["2017-04-11",96.4343,96.8456,96.1937,96.4033,4161500.0],["2017-04-12",96.6516,97.3656,96.5119,97.319,5556600.0],["2017-04-13",97.1095,97.513,96.9776,97.0008,5396500.0],["2017-04-17",97.0241,97.6372,96.9543,97.5674,5367500.0],["2017-04-18",95.5962,95.7436,93.8655,94.5407,13485700.0],["2017-04-19",94.758,94.8977,93.9897,94.1915,6993100.0],["2017-04-20",94.5717,94.7968,94.1759,94.5795,6330100.0],["2017-04-21",94.5097,94.7114,94.3234,94.4941,6021700.0],["2017-04-24",95.084,95.6194,94.7968,95.3711,5679000.0],["2017-04-25",95.7203,96.0385,95.4642,95.7902,5090000.0],["2017-04-26",96.0696,96.4343,95.829,95.8523,5021800.0],["2017-04-27",95.9066,96.4731,95.7669,96.0308,4225200.0],["2017-04-28",96.1161,96.1549,95.5573,95.8212,4381800.0],["2017-05-01",95.7669,96.0618,95.4565,95.7203,4556400.0],["2017-05-02",95.86,96.0308,95.3711,95.9997,4881600.0],["2017-05-03",95.9143,95.9997,95.4875,95.7126,3736500.0],["2017-05-04",95.992,96.1937,95.635,96.1937,3753700.0],["2017-05-05",96.0773,96.0773,95.3478,95.8523,4139800.0],["2017-05-08",95.8677,96.0773,95.472,95.6505,3608600.0],["2017-05-09",95.635,95.8212,95.3633,95.6195,3762500.0],["2017-05-10",95.3866,95.503,94.9753,95.309,4237400.0],["2017-05-11",95.0684,95.6194,94.9442,95.6117,4095900.0],["2017-05-12",95.5418,96.3101,95.4642,95.9531,4097100.0],["2017-05-15",96.5507,98.8401,96.4886,98.553,9854600.0],["2017-05-16",98.8246,99.624,98.6073,99.1583,7233800.0],["2017-05-17",99.1583,99.2514,98.1339,98.3046,6480800.0],["2017-05-18",98.1416,99.2359,97.7536,98.5374,6571300.0],["2017-05-19",98.584,98.8634,98.1261,98.5607,6957200.0],["2017-05-22",98.2736,99.0652,98.2736,98.7625,4858200.0],["2017-05-23",98.8013,99.4532,98.8013,98.9643,3972500.0],["2017-05-24",99.1738,99.3368,98.7858,98.9565,3965200.0],["2017-05-25",99.0112,99.6987,98.6909,99.6284,5294300.0],["2017-05-26",99.394,99.7377,99.0815,99.1518,4005200.0],["2017-05-30",98.98,99.519,98.5815,99.3003,3665400.0],["2017-05-31",99.4877,100.6205,99.4877,100.1908,8813500.0],["2017-06-01",100.2456,100.6049,100.0893,100.6049,5790900.0],["2017-06-02",100.8158,101.6674,100.644,101.6205,6562600.0],["2017-06-05",101.5345,101.9642,101.4017,101.8392,4634700.0],["2017-06-06",101.6986,102.597,101.5814,102.2064,5619100.0],["2017-06-07",102.3392,102.7142,102.0111,102.1439,5765200.0],["2017-06-08",102.1439,102.6517,101.5267,101.9876,8101700.0],["2017-06-09",101.847,102.886,101.8002,102.7532,5992500.0],["2017-06-12",102.7532,102.9876,102.6673,102.9798,8020700.0],["2017-06-13",102.9251,103.6907,102.6517,103.1361,5733800.0],["2017-06-14",103.5188,104.3391,103.5188,103.722,7329400.0],["2017-06-15",103.1204,104.1751,102.972,103.9329,5265000.0],["2017-06-16",104.4641,105.1516,103.9329,104.9563,12639600.0],["2017-06-19",104.8,105.2141,104.2844,104.7375,7488700.0],["2017-06-20",104.6047,105.2766,104.6047,104.8547,5201200.0],["2017-06-21",104.9094,105.55,104.6985,105.3938,5841100.0],["2017-06-22",105.8156,107.0265,105.675,106.2843,7311000.0],["2017-06-23",105.8156,106.6437,105.7141,106.5812,9007100.0],["2017-06-26",106.6203,106.9484,106.4015,106.5109,5561800.0],["2017-06-27",106.6359,106.8156,105.4563,105.4719,6120500.0],["2017-06-28",106.2062,106.4015,104.3469,104.5422,6557900.0],["2017-06-29",104.2141,104.4719,103.3626,103.6204,5750000.0],["2017-06-30",103.6673,104.0579,103.3391,103.347,5264400.0],["2017-07-03",103.7376,104.1516,103.6282,103.8235,2931000.0],["2017-07-05",103.886,104.7297,103.4485,104.4016,4302700.0],["2017-07-06",104.3782,104.6594,103.4407,103.5266,4282200.0],["2017-07-07",103.8313,103.9016,102.8782,103.5423,4994100.0],["2017-07-10",103.6985,103.8001,102.5189,102.7689,4019600.0],["2017-07-11",102.6751,102.9563,101.9329,102.5189,3733100.0],["2017-07-12",103.1516,103.8157,102.9407,103.3001,5053200.0],["2017-07-13",103.1985,103.2923,102.3314,103.011,4424400.0],["2017-07-14",103.1204,103.9016,102.9173,103.5892,4383100.0],["2017-07-17",103.6751,103.8469,102.9251,103.2376,4939400.0],["2017-07-18",102.8235,105.425,102.4017,105.0422,10256000.0],["2017-07-19",105.3391,105.7844,105.0891,105.6281,5503300.0],["2017-07-20",106.0343,107.089,105.9484,106.6906,6088600.0],["2017-07-21",105.7219,106.4562,105.5422,105.7063,6773500.0],["2017-07-24",105.4563,105.5891,103.7845,103.9094,8306700.0],["2017-07-25",104.4797,104.5657,102.6907,103.0267,6262900.0],["2017-07-26",102.8548,103.3079,102.1439,102.3001,5382200.0],["2017-07-27",102.222,102.4564,101.2221,102.2064,5838100.0],["2017-07-28",102.4486,103.1126,101.9642,103.0033,4970900.0],["2017-07-31",103.2298,104.3547,103.1985,103.6829,5440800.0],["2017-08-01",104.0344,104.1751,103.3391,103.5188,3837600.0],["2017-08-02",103.1829,103.511,102.7298,103.2454,4032100.0],["2017-08-03",103.0501,104.2141,102.7376,104.175,4327300.0],["2017-08-04",104.4797,104.6907,103.7454,104.0422,3192800.0],["2017-08-07",103.9719,104.2766,103.5188,103.7923,3010800.0],["2017-08-08",103.511,103.7454,102.6517,103.3313,5535800.0],["2017-08-09",103.7532,104.2219,103.4094,104.0813,6332300.0],["2017-08-10",103.9329,104.5657,103.4095,103.9719,5607900.0],["2017-08-11",104.4016,105.0656,103.7063,103.9798,4270600.0],["2017-08-14",104.8391,104.9719,103.8,104.2766,3041100.0],["2017-08-15",104.5657,104.636,104.0579,104.1985,3931800.0],["2017-08-16",104.7453,105.4406,104.5735,104.8156,4469900.0],["2017-08-17",104.8235,105.261,103.9251,103.9329,5741400.0],["2017-08-18",103.6438,104.511,103.4173,103.6126,4792800.0],["2017-08-21",103.3391,104.4094,103.2688,104.2532,4660000.0],["2017-08-22",104.1126,105.3,103.8235,105.2297,4150300.0],["2017-08-23",105.0187,105.0656,103.6282,103.7454,5129900.0],["2017-08-24",103.761,103.9641,103.3314,103.8157,5398400.0],["2017-08-25",103.7056,104.2166,103.4776,103.5248,4133300.0],["2017-08-28",103.5248,103.8707,103.3754,103.572,5349200.0],["2017-08-29",103.4383,104.1302,103.226,103.9415,3277900.0],["2017-08-30",103.7764,103.7764,102.9116,103.0452,5430800.0],["2017-08-31",103.2968,104.1695,103.1868,104.0673,7407100.0],["2017-09-01",104.2481,104.2874,102.943,103.0138,3820800.0],["2017-09-05",102.7701,103.1317,101.9839,102.1254,5146600.0],["2017-09-06",102.6286,102.9902,102.3691,102.7308,5601900.0],["2017-09-07",102.8802,104.1852,102.4006,103.9258,3800200.0],["2017-09-08",103.7764,104.0437,102.888,102.9745,4854400.0],["2017-09-11",103.2811,104.8299,103.0059,104.7277,5724200.0],["2017-09-12",105.2151,105.2544,103.7214,104.2717,5465200.0],["2017-09-13",104.3031,105.1522,103.6585,104.1302,4679500.0],["2017-09-14",103.8865,105.7183,103.7685,105.4903,6274500.0],["2017-09-15",105.9698,106.4887,105.4903,105.7025,15522000.0],["2017-09-18",105.6947,106.7403,105.4353,106.4337,5260800.0],["2017-09-19",106.1506,106.756,105.6239,106.3079,4903800.0],["2017-09-20",104.7591,105.5767,104.0437,104.7355,8705500.0],["2017-09-21",104.8063,105.2072,103.289,103.5798,6051800.0],["2017-09-22",103.7685,104.083,103.2025,103.2968,4334900.0],["2017-09-25",103.3597,103.5877,102.8565,103.1238,6017400.0],["2017-09-26",103.3833,103.7292,102.8487,102.943,4516200.0],["2017-09-27",102.9902,103.0609,101.7559,102.0075,5796100.0],["2017-09-28",102.1333,102.4163,101.6458,101.7873,3992700.0],["2017-09-29",101.8738,102.5735,101.4571,102.2119,5736900.0],["2017-10-02",102.3298,103.2496,102.2197,103.1631,4492900.0],["2017-10-03",103.5012,104.0909,103.2732,103.855,3900800.0],["2017-10-04",104.0909,104.7041,103.855,104.4761,3589000.0],["2017-10-05",104.4761,104.8063,104.0594,104.712,3741100.0],["2017-10-06",104.5626,104.7591,104.1537,104.7355,2469500.0],["2017-10-09",105.0814,105.2072,104.6962,104.9163,3750500.0],["2017-10-10",105.0028,105.4509,104.4997,105.2701,4184600.0],["2017-10-11",106.0406,107.7702,105.6397,107.4322,8269400.0],["2017-10-12",107.1884,108.1161,106.9369,107.5737,5172800.0],["2017-10-13",107.3928,108.0375,107.1884,107.2592,4106600.0],["2017-10-16",107.2749,107.9117,106.5595,107.0155,5120100.0],["2017-10-17",108.234,110.9464,107.7545,110.6869,11717300.0],["2017-10-18",110.6869,111.308,110.1209,110.6004,6827700.0],["2017-10-19",110.6241,112.4087,110.4904,111.6697,9181300.0],["2017-10-20",111.937,112.9119,111.5046,111.9527,5634500.0],["2017-10-23",111.7404,113.4858,111.7011,112.9118,6686000.0],["2017-10-24",112.7232,112.7232,110.797,111.3552,6585800.0],["2017-10-25",110.9779,112.6053,110.8206,111.9213,6563600.0],["2017-10-26",112.0392,113.0141,111.1508,111.4889,5841100.0],["2017-10-27",110.852,112.1886,110.2231,111.4653,5140100.0],["2017-10-30",110.9149,111.0171,109.5312,110.0658,6034300.0],["2017-10-31",110.0816,110.2703,109.264,109.602,4832100.0],["2017-11-01",109.9322,110.5297,109.547,110.0501,5006800.0],["2017-11-02",110.1523,110.2939,109.3662,110.0108,3494100.0],["2017-11-03",109.8536,110.3803,109.5156,110.1288,2737000.0],["2017-11-06",110.0737,110.4511,109.8457,109.8772,4220700.0],["2017-11-07",110.1287,110.1838,109.2089,109.885,4201900.0],["2017-11-08",109.83,111.536,109.6413,111.1036,4440700.0],["2017-11-09",110.742,111.1744,109.9086,110.341,3517100.0],["2017-11-10",110.1681,110.1681,108.9731,109.7199,4240800.0],["2017-11-13",109.2876,110.0816,108.8237,109.8772,4322300.0],["2017-11-14",109.7278,110.286,109.2168,109.6649,4078200.0],["2017-11-15",109.4605,109.9322,109.0831,109.3583,4811500.0],["2017-11-16",109.6098,109.8143,108.9966,109.1774,4193800.0],["2017-11-17",108.7293,109.1696,108.407,108.4935,4247400.0],["2017-11-20",108.6114,108.9338,108.2891,108.4385,4266300.0],["2017-11-21",108.8472,109.4841,108.6428,108.7608,5660600.0],["2017-11-22",108.7294,108.7923,107.3929,107.9353,3917000.0],["2017-11-24",108.1004,108.7923,107.951,108.5014,2606800.0],["2017-11-27",108.7703,109.4031,108.7466,109.237,3933100.0],["2017-11-28",109.3952,111.1591,109.3556,110.7557,5052800.0],["2017-11-29",110.9139,111.2382,109.9093,110.5896,5851400.0],["2017-11-30",110.7873,110.9614,109.5376,110.2099,8941900.0],["2017-12-01",110.3998,111.1591,109.6325,110.7241,5990500.0],["2017-12-04",111.2303,111.9264,109.8935,109.9568,5916700.0],["2017-12-05",110.5738,111.3806,110.1071,110.4789,6745300.0],["2017-12-06",111.4043,112.2903,110.8902,111.5784,5591700.0],["2017-12-07",110.7478,111.9264,110.1545,110.7478,4713100.0],["2017-12-08",110.7399,111.3411,110.5817,111.2066,5101300.0],["2017-12-11",111.4518,111.6653,110.6054,111.6416,4358600.0],["2017-12-12",112.7965,113.5637,112.3535,112.7965,8016700.0],["2017-12-13",112.7174,113.453,112.488,113.0259,6118400.0],["2017-12-14",113.5242,113.6033,112.0134,112.045,5337900.0],["2017-12-15",112.7015,113.2236,112.1478,112.6857,12517000.0],["2017-12-18",112.7649,113.7457,111.8473,112.1637,5833200.0],["2017-12-19",112.2349,112.6224,111.8156,112.1478,6580100.0],["2017-12-20",112.5275,112.7807,111.5942,111.6574,6289800.0],["2017-12-21",111.9976,112.4564,111.5467,111.5784,6284700.0],["2017-12-22",111.5309,111.8077,110.7715,110.8348,4665600.0],["2017-12-26",111.1037,111.167,110.4868,110.8111,3271100.0],["2017-12-27",111.0721,111.6495,110.8981,111.1908,3753600.0],["2017-12-28",111.2936,111.5309,111.0009,111.1828,2485000.0],["2017-12-29",111.515,111.697,110.4077,110.5184,4452900.0],["2018-01-02",110.471,110.7004,109.7274,110.1308,6842100.0],["2018-01-03",110.2336,111.2778,109.8698,111.1828,5350500.0],["2018-01-04",111.0959,111.6416,110.9139,111.175,4837600.0],["2018-01-05",111.2857,112.1795,110.9614,112.0925,6158800.0],["2018-01-08",112.0846,112.3219,111.4676,112.2349,5129800.0],["2018-01-09",112.6146,115.2328,112.5275,114.0146,8897000.0],["2018-01-10",113.5479,114.0304,113.366,113.8801,6558600.0],["2018-01-11",114.0067,114.6158,113.6587,114.5288,4962200.0],["2018-01-12",114.687,115.8181,114.6158,115.296,5450600.0],["2018-01-16",115.8181,117.1153,115.5096,116.1661,8804000.0],["2018-01-17",116.9413,117.321,115.0746,116.2611,10619700.0],["2018-01-18",116.2215,116.6249,115.4622,116.2136,5554800.0],["2018-01-19",116.6407,116.791,115.8181,116.5616,8738800.0],["2018-01-22",116.2848,117.1786,116.0554,117.1786,7010400.0],["2018-01-23",116.2452,116.6249,112.0213,112.1874,17473600.0],["2018-01-24",113.5084,113.5558,112.1637,112.3772,13034400.0],["2018-01-25",112.5671,114.4259,112.488,114.2203,7938800.0],["2018-01-26",114.2994,115.1695,114.0067,114.9559,8065600.0],["2018-01-29",114.5763,114.6474,113.5321,113.6508,8013400.0],["2018-01-30",113.4293,113.7615,112.662,112.662,8376100.0],["2018-01-31",112.7728,112.7728,109.237,109.3082,13137400.0],["2018-02-01",108.7861,111.2699,108.3669,110.7557,9393600.0],["2018-02-02",109.9647,111.0246,108.6675,108.9047,9262500.0],["2018-02-05",108.0347,108.3669,96.6206,103.1384,19954100.0],["2018-02-06",102.8378,105.195,101.2479,104.2774,19193500.0],["2018-02-07",104.3249,105.543,103.8978,103.9531,10550400.0],["2018-02-08",103.5497,103.8186,99.7529,99.9506,11680200.0],["2018-02-09",100.8682,103.5576,99.2229,102.4581,15030900.0],["2018-02-12",102.8299,103.874,100.9948,103.0435,9963900.0],["2018-02-13",102.205,103.3045,101.8016,102.7983,6339000.0],["2018-02-14",102.3869,102.8378,101.5564,102.5689,6259700.0],["2018-02-15",102.909,103.8424,102.3553,103.8028,5606400.0],["2018-02-16",103.5893,106.3498,103.4943,105.3215,7970100.0],["2018-02-20",105.1001,105.5588,103.352,103.5181,6563500.0],["2018-02-21",103.4627,104.752,102.7192,102.7587,6578000.0],["2018-02-22",102.909,103.6367,102.4186,102.7587,5732200.0],["2018-02-23",102.9011,104.4752,102.8457,104.4277,5126800.0],["2018-02-26",104.8496,106.2029,104.2844,105.1362,6684400.0],["2018-02-27",105.2477,105.9482,104.7621,104.8178,7158600.0],["2018-02-28",105.0407,105.3432,103.3849,103.3928,7985900.0],["2018-03-01",102.7799,103.5839,100.718,101.3231,9424000.0],["2018-03-02",101.0285,102.7798,101.0285,102.549,6910400.0],["2018-03-05",102.3977,103.7272,102.0395,103.3212,5799800.0],["2018-03-06",103.4884,103.6476,101.8326,102.0714,5546500.0],["2018-03-07",101.4823,102.955,101.3151,102.7241,6391700.0],["2018-03-08",102.955,105.3193,102.955,105.1283,6423400.0],["2018-03-09",105.4865,106.5293,104.7302,106.5134,7557800.0],["2018-03-12",106.5134,106.8557,105.3352,105.582,4942000.0],["2018-03-13",106.5134,107.7792,106.2348,106.9513,9152300.0],["2018-03-14",107.6597,108.0259,105.0009,105.3352,6770600.0],["2018-03-15",105.5183,106.8637,105.4546,105.9243,6147200.0],["2018-03-16",106.0039,106.991,105.1601,106.4178,14233500.0],["2018-03-19",106.1552,106.2507,102.9789,103.6794,6017000.0],["2018-03-20",104.1093,104.9054,102.9948,104.4516,6214300.0],["2018-03-21",104.6028,105.7014,104.0138,104.4357,5158700.0],["2018-03-22",103.8625,104.0297,101.1798,101.4027,7560100.0],["2018-03-23",101.6017,101.737,99.4284,99.5876,8452500.0],["2018-03-26",100.6305,101.5301,99.6752,101.4106,8358200.0],["2018-03-27",101.1877,102.7719,100.6146,101.2673,7789900.0],["2018-03-28",101.6017,102.7082,101.2673,101.4584,6868500.0],["2018-03-29",101.8724,102.5012,100.9569,102.0156,6119400.0],["2018-04-02",101.7529,101.8007,98.3458,99.1578,8916900.0],["2018-04-03",99.6513,102.2863,99.2533,102.1749,8035000.0],["2018-04-04",101.0205,104.3799,100.6146,103.8147,7717100.0],["2018-04-05",103.8147,104.4436,103.0903,104.0536,5621700.0],["2018-04-06",103.6635,103.9978,100.6305,101.9758,6399300.0],["2018-04-09",102.4137,104.3959,101.6415,103.0744,6395800.0],["2018-04-10",103.6874,104.2128,102.9232,103.6874,6019300.0],["2018-04-11",102.8037,103.767,102.7162,103.1938,4575400.0],["2018-04-12",103.56,104.5312,103.3769,103.8306,4559800.0],["2018-04-13",104.3561,104.6188,103.1938,103.9819,4742300.0],["2018-04-16",104.6108,105.781,104.5073,104.8894,6379600.0],["2018-04-17",105.168,105.2397,102.541,103.9182,11008700.0],["2018-04-18",103.2416,103.4087,101.0524,101.6733,9383600.0],["2018-04-19",101.6017,102.1112,101.0126,101.538,5959500.0],["2018-04-20",101.8962,102.1351,100.4394,100.8295,7743900.0],["2018-04-23",101.0046,101.339,100.129,100.9648,7501900.0],["2018-04-24",101.0524,101.4663,99.7548,100.4553,6577500.0],["2018-04-25",100.2325,100.9807,99.7309,100.9091,5859600.0],["2018-04-26",100.7977,102.8674,100.7977,101.9042,8211100.0],["2018-04-27",101.6813,102.5251,101.4982,102.1112,4266800.0],["2018-04-30",102.5808,102.6764,100.6942,100.6942,8219400.0],["2018-05-01",100.5588,100.8136,99.4841,100.312,5122600.0],["2018-05-02",99.922,100.4474,98.0751,98.3139,7390800.0],["2018-05-03",98.1547,98.4652,96.5467,97.9398,7282900.0],["2018-05-04",97.5975,99.118,96.9606,98.8632,6127600.0],["2018-05-07",98.8234,99.6991,98.1706,98.3856,6707900.0],["2018-05-08",97.8044,98.3059,96.873,97.6054,5951800.0],["2018-05-09",97.908,98.7518,97.5418,98.3219,6808600.0],["2018-05-10",98.8871,100.3439,98.712,99.7867,4948000.0],["2018-05-11",100.121,101.5778,100.113,101.2912,5716700.0],["2018-05-14",101.3788,101.5858,99.9857,100.3519,6101600.0],["2018-05-15",99.9379,100.1688,99.0304,99.6115,5875700.0],["2018-05-16",99.8583,100.2245,99.508,99.7867,3818100.0],["2018-05-17",99.8981,99.9777,98.3537,98.5926,6473400.0],["2018-05-18",98.5368,99.0622,98.1388,98.903,5433900.0],["2018-05-21",99.2055,99.5001,98.1706,98.4891,5558700.0],["2018-05-22",98.5528,98.903,97.7249,97.8443,7172700.0],["2018-05-23",97.8124,98.6881,97.7089,98.2741,4940800.0],["2018-05-24",98.091,98.2264,96.7616,97.3189,6923600.0],["2018-05-25",97.4873,98.4817,97.1424,97.4151,4594800.0],["2018-05-29",96.6372,96.8778,95.1295,95.755,9821900.0],["2018-05-30",96.3324,97.5033,95.8673,97.0141,6423700.0],["2018-05-31",96.974,97.2387,95.8673,95.9314,10337500.0],["2018-06-01",96.541,97.2948,96.2121,97.2467,5741000.0],["2018-06-04",97.7198,98.1369,97.0542,97.8,4853000.0],["2018-06-05",97.8802,98.2892,96.958,97.4231,5125400.0],["2018-06-06",97.8161,98.4737,97.4071,98.4737,6799300.0],["2018-06-07",98.6421,99.0351,98.0567,98.9068,7414100.0],["2018-06-08",98.9308,100.1257,98.9068,99.4922,6208100.0],["2018-06-11",99.6606,99.7167,98.2812,98.3694,5571400.0],["2018-06-12",98.7704,98.7865,97.8,98.2732,5227300.0],["2018-06-13",98.7624,99.5162,98.209,98.3454,5836900.0],["2018-06-14",98.4095,98.7624,97.9123,98.1689,5239200.0],["2018-06-15",97.9203,98.4256,97.2306,98.3293,13173500.0],["2018-06-18",97.5274,97.6878,96.4367,97.2948,6787400.0],["2018-06-19",96.7655,98.7784,96.6933,98.2973,8572400.0],["2018-06-20",98.177,98.3694,97.5675,97.8722,6277200.0],["2018-06-21",97.7038,98.0326,97.1264,97.399,4417200.0],["2018-06-22",97.5835,98.9469,97.5595,98.5138,9501400.0],["2018-06-25",98.4977,98.9869,97.4471,98.3133,8170500.0],["2018-06-26",98.2331,98.5539,97.5193,98.1208,5496400.0],["2018-06-27",97.9444,98.618,97.399,97.5274,5666000.0],["2018-06-28",97.6637,98.1689,97.0943,97.8401,5296800.0],["2018-06-29",98.0326,98.7865,97.1905,97.3108,7308700.0],["2018-07-02",97.3108,97.6236,96.3244,97.5033,5481400.0],["2018-07-03",97.5594,99.011,97.2467,98.4095,4248100.0],["2018-07-05",99.1233,100.3423,98.8266,100.246,7319100.0],["2018-07-06",100.3744,100.9839,99.9333,100.8475,7297900.0],["2018-07-09",101.2244,101.6495,100.7272,101.0881,6706100.0],["2018-07-10",101.3447,102.267,101.1362,102.1547,5075600.0],["2018-07-11",102.1788,102.2029,101.0961,101.2405,4827400.0],["2018-07-12",102.4193,102.8203,101.9863,102.4594,6199000.0],["2018-07-13",100.5027,102.251,100.5027,100.9919,8250200.0],["2018-07-16",101.048,101.1282,99.5724,99.9974,7314400.0],["2018-07-17",103.077,104.6889,102.2991,103.5421,12858700.0],["2018-07-18",103.3016,103.494,101.9863,102.4916,7152000.0],["2018-07-19",102.275,102.4113,100.9437,100.9999,5984600.0],["2018-07-20",100.4866,101.1603,100.3423,100.9277,5835500.0],["2018-07-23",100.8475,101.5933,100.6069,101.5532,4631100.0],["2018-07-24",102.0424,103.9511,101.9703,103.7426,7158800.0],["2018-07-25",103.5662,103.6384,102.3713,103.1492,6523000.0],["2018-07-26",104.1757,105.2343,104.1356,104.4804,7640600.0],["2018-07-27",104.2398,106.0763,104.2078,105.4989,6620400.0],["2018-07-30",105.6834,106.2528,105.2584,105.9962,11013100.0],["2018-07-31",106.0843,106.3731,105.6753,106.2768,7598900.0],["2018-08-01",106.1726,106.6297,105.924,106.3731,5770400.0],["2018-08-02",106.5736,106.6618,105.13,105.2584,6563300.0],["2018-08-03",105.2022,106.4212,104.9777,105.8197,6498700.0],["2018-08-06",105.5711,106.2849,105.0659,105.8759,5840000.0],["2018-08-07",105.7636,105.9961,105.2984,105.4268,4664600.0],["2018-08-08",105.4508,105.6994,104.9696,105.1942,3721500.0],["2018-08-09",105.4909,105.6353,104.7932,105.2183,4057800.0],["2018-08-10",105.2102,105.5631,104.4644,104.8573,4324000.0],["2018-08-13",104.8333,104.9776,104.1356,104.4323,3778000.0],["2018-08-14",103.9912,104.6328,103.7346,103.8549,4542800.0],["2018-08-15",104.0554,104.8493,103.3978,104.6007,5377300.0],["2018-08-16",105.0739,106.5656,104.713,106.2448,7861500.0],["2018-08-17",106.2207,108.2657,106.0122,107.8407,6700900.0],["2018-08-20",108.2096,109.9659,107.4638,109.7734,7935000.0],["2018-08-21",109.8697,110.2145,108.5063,108.5464,5832100.0],["2018-08-22",108.7148,108.811,107.8006,107.9529,4688400.0],["2018-08-23",107.9529,108.6587,107.5439,108.3539,5057600.0],["2018-08-24",108.3539,109.188,108.1294,109.0276,4809400.0],["2018-08-27",109.3909,109.8349,108.3495,108.9226,4325900.0],["2018-08-28",108.8096,108.9065,108.0911,108.4383,6037500.0],["2018-08-29",108.4382,108.9388,108.1315,108.8742,4648700.0],["2018-08-30",108.7451,109.4716,108.6643,108.9469,4821900.0],["2018-08-31",108.6643,108.9872,108.1557,108.737,6139500.0],["2018-09-04",108.737,108.7854,107.7278,107.9539,4406800.0],["2018-09-05",107.7601,109.7461,107.744,109.6815,6174800.0],["2018-09-06",109.3909,110.8521,109.1325,110.4969,6562000.0],["2018-09-07",110.4242,111.1589,109.5927,110.8602,6375200.0],["2018-09-10",111.0297,111.7886,110.6503,110.7714,4892200.0],["2018-09-11",111.1185,112.1438,110.7794,111.8209,7856800.0],["2018-09-12",112.1357,113.0157,111.8613,112.5071,6767700.0],["2018-09-13",112.935,113.4113,112.2326,112.935,6456100.0],["2018-09-14",113.0238,113.3064,112.2972,112.6121,4534800.0],["2018-09-17",112.4829,113.3467,112.3618,112.9915,5295500.0],["2018-09-18",113.2418,113.7019,112.8866,113.4597,4581200.0],["2018-09-19",113.6374,113.823,113.0642,113.3952,5049900.0],["2018-09-20",113.6858,114.7514,113.4355,114.6223,5019300.0],["2018-09-21",114.7837,115.5507,114.3881,115.3488,13283400.0],["2018-09-24",114.7192,115.0421,113.2095,113.4033,6708000.0],["2018-09-25",113.4517,113.7988,111.7321,111.9258,7982800.0],["2018-09-26",112.1761,113.0238,111.3769,111.5384,7133300.0],["2018-09-27",111.7724,112.6847,111.062,111.5868,6450500.0],["2018-09-28",111.4899,111.8613,110.9329,111.5464,6638500.0],["2018-10-01",111.6191,112.9027,111.4092,112.7735,4871800.0],["2018-10-02",112.8542,113.6131,112.7412,113.4113,6439100.0],["2018-10-03",113.4597,114.0491,112.1196,112.2407,5411800.0],["2018-10-04",111.8532,112.6444,110.8602,112.499,4738700.0],["2018-10-05",112.8623,113.2256,111.8613,112.2972,4309300.0],["2018-10-08",112.1358,112.7655,111.9097,112.5314,5174100.0],["2018-10-09",112.0066,112.717,111.2558,112.3779,4475300.0],["2018-10-10",112.4991,113.3952,111.1912,111.1912,7265600.0],["2018-10-11",111.3365,111.942,107.2757,108.0508,11603200.0],["2018-10-12",108.5028,108.5109,106.751,108.075,6998000.0],["2018-10-15",108.0831,109.2294,107.7843,108.1396,6398700.0],["2018-10-16",108.7854,111.4011,108.7854,110.2467,9592800.0],["2018-10-17",109.9802,113.0238,109.9641,112.5878,8261100.0],["2018-10-18",112.3779,112.8704,111.175,112.6201,7583900.0],["2018-10-19",111.6837,113.0238,111.3365,112.2569,5924800.0],["2018-10-22",111.9017,112.4264,111.5222,111.9582,4864300.0],["2018-10-23",111.2396,112.6121,110.9652,112.16,8282700.0],["2018-10-24",111.829,113.1126,110.7391,110.9813,8279200.0],["2018-10-25",110.9732,112.2891,109.0276,111.7886,9720700.0],["2018-10-26",111.3607,112.4587,109.2537,110.5776,11371400.0],["2018-10-29",110.5938,112.2972,109.9722,111.0459,6783000.0],["2018-10-30",111.3526,113.9118,110.6018,113.6293,9646200.0],["2018-10-31",113.8311,114.1783,112.709,113.0157,9968900.0],["2018-11-01",113.0803,114.2993,112.9027,113.6858,6913500.0],["2018-11-02",114.6142,114.6384,112.7493,113.5727,7673200.0],["2018-11-05",113.8311,115.2359,112.2165,114.7999,5601400.0],["2018-11-06",114.259,115.3085,113.8795,115.0986,5798900.0],["2018-11-07",115.5265,116.9554,115.4215,116.8585,7173600.0],["2018-11-08",116.5033,117.6981,116.253,117.3026,5497100.0],["2018-11-09",117.0926,117.6578,116.5598,117.3348,5343100.0],["2018-11-12",117.0523,118.0614,116.8424,117.5609,7013600.0],["2018-11-13",118.0211,118.4731,115.7848,116.802,7432300.0],["2018-11-14",117.0765,117.3106,115.8978,116.4549,6433100.0],["2018-11-15",115.7767,116.6648,115.0259,116.6567,6657900.0],["2018-11-16",116.8262,118.4651,116.697,117.8596,8494300.0],["2018-11-19",118.2148,119.8375,118.1664,119.2643,8714600.0],["2018-11-20",119.0786,120.0878,118.1502,118.231,8937700.0],["2018-11-21",118.0534,118.0534,113.6535,114.6304,10275400.0],["2018-11-23",114.5173,115.2277,114.3155,114.8241,3404900.0],["2018-11-26",115.3684,115.409,114.3285,114.8566,7590900.0],["2018-11-27",114.2067,116.4653,113.4673,116.3596,5962100.0],["2018-11-28",116.8552,119.0732,116.4734,118.9757,8411400.0],["2018-11-29",118.3095,119.5932,117.6758,118.4964,6900000.0],["2018-11-30",118.082,119.4307,117.887,119.3494,12517600.0],["2018-12-03",118.2689,119.1301,117.7571,118.7889,8827200.0],["2018-12-04",118.8783,121.0475,118.4721,118.6427,9803500.0],["2018-12-06",117.3996,118.9838,116.0102,118.5451,11572500.0],["2018-12-07",118.2039,119.7069,117.0908,118.1552,9444500.0],["2018-12-10",118.1226,118.5208,115.6772,118.017,6848100.0],["2018-12-11",118.8539,120.4138,118.4476,119.0245,9857400.0],["2018-12-12",119.4307,120.6413,119.4307,119.512,8869200.0],["2018-12-13",119.3982,120.7225,119.2682,120.1132,6008300.0],["2018-12-14",117.2696,118.1145,105.7815,108.0564,58140200.0],["2018-12-17",104.2541,106.9595,103.0435,104.9203,36933100.0],["2018-12-18",107.2845,107.8939,104.969,105.9602,24640100.0],["2018-12-19",105.5134,106.7158,103.2548,103.6773,21232100.0],["2018-12-20",103.7666,105.4159,102.9866,104.2135,16609600.0],["2018-12-21",103.8316,106.1065,103.2791,104.0672,19732900.0],["2018-12-24",103.4254,103.9941,98.3069,99.8018,7531900.0],["2018-12-26",100.273,102.9866,99.1275,102.946,9253000.0],["2018-12-27",102.2636,103.5148,99.9887,103.5148,9918700.0],["2018-12-28",103.921,104.6035,102.9785,103.401,6537200.0],["2018-12-31",104.1403,105.2534,103.5229,104.8472,7409900.0],["2019-01-02",104.0997,104.3028,102.5967,103.791,7631700.0],["2019-01-03",104.1079,104.2135,101.8492,102.1417,8654500.0],["2019-01-04",103.2791,104.5222,102.9623,103.856,8831700.0],["2019-01-07",103.6935,104.2784,103.0191,103.1898,8404700.0],["2019-01-08",104.1403,106.0252,103.7747,105.5865,9351600.0],["2019-01-09",105.4809,105.814,104.2622,104.7497,7403500.0],["2019-01-10",103.7423,105.5297,103.7423,105.3834,6224400.0],["2019-01-11",104.8065,105.489,104.2459,105.4159,5300400.0],["2019-01-14",104.5953,104.774,103.661,104.2216,7374400.0],["2019-01-15",104.4166,105.2046,103.7097,105.099,5194400.0],["2019-01-16",105.1397,105.1397,103.9129,104.0266,6264200.0],["2019-01-17",103.7585,105.229,103.5554,104.8797,7632000.0],["2019-01-18",105.5377,106.5777,105.1721,106.1796,10593000.0],["2019-01-22",104.1566,105.2128,103.1898,104.6441,10568100.0],["2019-01-23",104.4003,105.0503,103.9372,104.6441,9267800.0],["2019-01-24",104.3922,104.5628,101.5568,103.206,9917000.0],["2019-01-25",104.0997,104.3597,103.206,104.1809,7585100.0],["2019-01-28",103.8397,104.9284,103.4173,104.7984,6927700.0],["2019-01-29",104.7659,106.0009,104.4003,105.8871,6669300.0],["2019-01-30",105.9196,107.3983,105.8627,106.9514,7299300.0],["2019-01-31",106.9433,109.8356,106.3258,108.1214,17298100.0],["2019-02-01",108.8851,109.4294,108.4382,109.0313,9575200.0],["2019-02-04",108.8363,108.9907,107.4145,107.9589,7759000.0],["2019-02-05",108.4789,108.7713,107.8533,107.9589,6449800.0],["2019-02-06",108.1214,108.5195,107.4877,108.0564,5066100.0],["2019-02-07",107.6095,107.7639,106.8621,107.2845,6085300.0],["2019-02-08",107.2033,107.6177,106.8702,107.5689,4436700.0],["2019-02-11",107.4958,107.7882,106.6427,107.2439,4962200.0],["2019-02-12",107.3089,109.1126,107.3089,108.9988,6262300.0],["2019-02-13",108.9257,109.665,108.227,109.2344,7902200.0],["2019-02-14",109.1125,109.535,108.3407,109.1207,3910400.0],["2019-02-15",109.8357,110.8269,109.6894,110.8025,6665000.0],["2019-02-19",110.6075,110.8025,110.1931,110.2419,5935500.0],["2019-02-20",110.4693,111.0868,110.2743,110.7781,6089800.0],["2019-02-21",109.665,110.3231,109.0882,110.0225,6665500.0],["2019-02-22",109.9169,111.0137,109.535,110.9812,5223900.0],["2019-02-25",111.5128,112.4452,111.1121,111.3901,6846600.0],["2019-02-26",111.5864,112.0117,111.2675,111.3165,5106900.0],["2019-02-27",110.834,111.431,110.7277,111.1202,4378100.0],["2019-02-28",111.1856,112.8213,110.973,111.75,10133200.0],["2019-03-01",112.2243,113.3611,112.0526,113.1485,5641600.0],["2019-03-04",113.5574,114.0154,112.4615,113.2548,8377700.0],["2019-03-05",113.5247,113.7946,113.1567,113.492,6568900.0],["2019-03-06",114.0645,114.2117,113.3529,113.7537,6236900.0],["2019-03-07",113.2957,113.7782,112.6169,113.0585,6100400.0],["2019-03-08",112.9359,113.9254,111.5701,112.9113,7046700.0],["2019-03-11",112.9522,113.7046,112.4697,113.3202,6150400.0],["2019-03-12",113.3938,114.4979,113.2712,113.8273,5552900.0],["2019-03-13",114.1626,114.3671,113.6964,114.0154,6446900.0],["2019-03-14",113.1403,113.5165,112.8132,112.8786,8493600.0],["2019-03-15",112.8622,113.0749,111.9054,112.5351,11922500.0],["2019-03-18",112.576,112.6823,111.8154,112.1834,7369600.0],["2019-03-19",112.5433,113.5329,112.4288,113.2221,5882500.0],["2019-03-20",113.1321,113.2793,111.7581,112.2816,5475700.0],["2019-03-21",112.0444,113.5001,112.0035,112.944,5765100.0],["2019-03-22",112.6578,113.1812,111.9299,111.9708,6528800.0],["2019-03-25",111.9708,112.0526,111.0139,111.7254,4500300.0],["2019-03-26",111.9872,113.9009,111.9872,113.3284,4758600.0],["2019-03-27",113.3448,114.0727,112.9195,113.4347,6764900.0],["2019-03-28",113.7291,114.0563,113.4429,113.5819,4602100.0],["2019-03-29",113.9091,114.3998,113.582,114.3262,7168400.0],["2019-04-01",114.4897,114.7351,113.4674,113.6637,5885200.0],["2019-04-02",113.6882,113.6882,111.9708,112.6251,5517800.0],["2019-04-03",113.0258,113.0585,111.9381,112.1834,5947000.0],["2019-04-04",111.9381,112.0526,110.515,110.8749,5844600.0],["2019-04-05",111.2593,111.7009,110.9812,111.3738,4759700.0],["2019-04-08",111.2674,111.6436,110.9812,111.341,4329600.0],["2019-04-09",111.2266,111.4392,110.0489,110.8749,5210300.0],["2019-04-10",111.1366,111.3329,110.6786,110.883,4194100.0],["2019-04-11",111.1938,111.3738,109.9344,110.5805,4485200.0],["2019-04-12",110.5886,111.5128,110.2043,111.2102,5756800.0],["2019-04-15",111.2266,111.8726,111.063,111.6518,5380900.0],["2019-04-16",113.1239,115.0704,112.5024,112.8786,10745700.0],["2019-04-17",113.68,114.6205,112.5923,113.2875,9543700.0],["2019-04-18",113.9663,114.6942,111.0221,112.4697,10485300.0],["2019-04-22",112.028,113.263,111.6028,112.7232,4666500.0],["2019-04-23",112.3879,115.1931,112.2488,114.4161,5790500.0],["2019-04-24",114.2116,114.6124,113.5656,113.8436,5676300.0],["2019-04-25",113.2875,114.3098,112.8295,114.2117,5218100.0],["2019-04-26",114.3998,114.9232,113.9336,114.8169,4613600.0],["2019-04-29",114.7842,114.8496,114.1544,114.3671,4275200.0],["2019-04-30",114.6533,115.6838,113.6474,115.4793,6003700.0],["2019-05-01",115.2749,116.4198,114.2934,116.0927,6656300.0],["2019-05-02",116.06,116.2563,114.5961,115.5448,8835600.0],["2019-05-03",115.5529,116.2072,115.3812,116.1417,5281600.0],["2019-05-06",114.7024,116.3299,114.4407,116.2072,5818900.0],["2019-05-07",115.1686,115.6265,113.7291,114.4734,6606700.0],["2019-05-08",114.6615,115.2504,114.2526,114.3262,4667300.0],["2019-05-09",113.6392,113.9418,112.5678,113.4592,5604200.0],["2019-05-10",113.2139,113.8846,111.5619,113.721,4771600.0],["2019-05-13",112.7396,112.9113,111.66,112.208,5560000.0],["2019-05-14",112.0771,112.7314,111.8236,111.8972,7179400.0],["2019-05-15",111.9626,112.4451,110.6786,111.9708,6429400.0],["2019-05-16",112.3633,113.8354,112.0198,113.034,6857200.0],["2019-05-17",112.0444,113.7046,111.9299,113.3611,6915300.0],["2019-05-20",113.3611,113.6474,112.6005,113.2057,4771100.0],["2019-05-21",113.7782,114.1463,112.9277,112.9604,4859000.0],["2019-05-22",113.1485,113.6392,112.4451,113.4838,5456800.0],["2019-05-23",113.2712,114.3753,112.5924,114.3262,6951800.0],["2019-05-24",114.8696,114.8696,114.0956,114.3344,5473300.0],["2019-05-28",114.4579,115.6848,112.8522,112.8687,11919600.0],["2019-05-29",111.897,111.897,105.8283,108.1421,23247400.0],["2019-05-30",108.2327,109.3691,108.0104,108.7844,7360600.0],["2019-05-31",108.2986,108.6939,106.7258,107.9939,7811000.0],["2019-06-03",108.2821,109.0232,107.9034,108.2327,8434600.0],["2019-06-04",109.1879,110.5878,109.1715,110.1184,6648900.0],["2019-06-05",110.9171,111.2712,110.2254,110.6536,6860600.0],["2019-06-06",111.0818,113.3545,110.8266,112.5475,9115800.0],["2019-06-07",113.2969,114.9437,112.9263,114.0874,6533900.0],["2019-06-10",114.1285,114.5814,113.3051,114.4744,4994700.0],["2019-06-11",115.0178,115.8248,114.8696,115.1002,8230500.0],["2019-06-12",115.5284,117.6775,115.5284,116.6647,9216500.0],["2019-06-13",116.6977,116.887,115.4543,115.866,7500800.0],["2019-06-14",116.2942,116.5083,115.3143,115.3555,6548100.0],["2019-06-17",115.2814,115.479,114.6308,114.8202,5562800.0],["2019-06-18",115.7425,116.0472,115.1084,115.4707,7122700.0],["2019-06-19",115.2896,116.0801,115.2073,115.6519,6393400.0],["2019-06-20",116.3107,117.2576,116.1048,117.1012,7335800.0],["2019-06-21",116.4836,117.2823,116.113,117.0023,11272200.0],["2019-06-24",117.2741,118.3281,117.0023,117.8011,5894700.0],["2019-06-25",117.974,119.3821,117.9081,118.7728,7517000.0],["2019-06-26",118.4516,118.4516,115.9071,116.8047,7674100.0],["2019-06-27",117.1176,117.3399,115.7754,115.8495,5233500.0],["2019-06-28",115.8907,116.1871,114.0544,114.6885,12792400.0],["2019-07-01",115.4461,115.4955,114.2274,114.7544,5872300.0],["2019-07-02",114.6391,115.3061,114.2027,115.3061,4501200.0],["2019-07-03",116.1048,117.0765,115.9319,117.0435,3436300.0],["2019-07-05",116.7141,116.8129,115.586,115.7507,4652400.0],["2019-07-08",115.3802,116.1707,114.9849,116.0801,4078100.0],["2019-07-09",116.4836,117.3152,116.0307,116.4424,4217400.0],["2019-07-10",116.7471,116.92,115.8331,116.2777,4874400.0],["2019-07-11",116.0554,116.2777,114.4744,115.3719,5817400.0],["2019-07-12",115.3802,115.3802,108.9573,110.5878,17780100.0],["2019-07-15",111.4853,112.284,110.7113,110.9254,10038200.0],["2019-07-16",109.4597,110.2008,108.488,109.1056,10214500.0],["2019-07-17",109.0973,109.9949,108.208,108.5786,8862100.0],["2019-07-18",108.8009,109.1138,108.0104,108.7515,6203100.0],["2019-07-19",108.8997,109.015,107.2034,107.3022,8340200.0],["2019-07-22",107.047,107.1705,105.2684,105.9271,12624800.0],["2019-07-23",105.9024,106.5941,105.5319,106.0918,5803600.0],["2019-07-24",106.1247,106.874,105.8694,106.8658,6838600.0],["2019-07-25",107.0964,108.3068,106.7752,107.9692,8897800.0],["2019-07-26",108.1175,108.1175,107.4505,107.6481,4894600.0],["2019-07-29",107.8704,109.7726,107.2199,109.5338,7832000.0],["2019-07-30",109.0809,109.0973,108.0927,108.7597,5509600.0],["2019-07-31",108.3974,108.6938,107.1952,107.2281,8559200.0],["2019-08-01",107.2611,107.6563,106.24,107.2858,7870700.0],["2019-08-02",107.7552,108.2574,106.8576,107.9281,6574900.0],["2019-08-05",107.7963,108.2492,106.2318,107.1787,9480000.0],["2019-08-06",107.327,108.0516,106.7094,107.6811,7880600.0],["2019-08-07",106.52,107.7963,105.5566,107.2199,6771700.0],["2019-08-08",107.8539,108.6527,107.2364,108.4303,5260500.0],["2019-08-09",108.5292,109.3197,108.0598,108.7268,4677300.0],["2019-08-12",108.2821,109.2703,108.1092,108.6362,6852100.0],["2019-08-13",108.9409,110.423,108.6938,109.8631,5013200.0],["2019-08-14",109.1303,109.1385,107.154,107.2611,7736200.0],["2019-08-15",107.187,107.9281,106.4294,107.4916,7251200.0],["2019-08-16",108.2574,108.4221,107.5411,108.1669,5858900.0],["2019-08-19",109.1056,109.1632,108.5456,108.8997,4958000.0],["2019-08-20",108.6609,109.2373,107.4258,107.5411,7302000.0],["2019-08-21",108.4468,109.0315,107.7469,108.3068,6912800.0],["2019-08-22",108.3645,108.8009,107.7057,108.0928,7213500.0],["2019-08-23",107.928,108.0845,104.6837,105.1777,15714000.0],["2019-08-26",105.7087,106.2563,105.0533,106.024,8889500.0],["2019-08-27",107.7496,109.8402,107.1025,107.5504,20183800.0],["2019-08-28",106.0738,106.9117,105.3686,106.754,9878800.0],["2019-08-29",106.8868,107.1854,105.2193,106.389,6749900.0],["2019-08-30",106.4139,107.1025,105.8746,106.4886,7371100.0],["2019-09-03",106.1816,107.0029,105.7834,106.8038,5710200.0],["2019-09-04",107.426,107.509,106.2563,106.9034,4807200.0],["2019-09-05",107.7661,107.7661,106.4471,106.6711,4754100.0],["2019-09-06",106.9199,107.2103,106.248,106.3641,6758300.0],["2019-09-09",106.1899,106.3226,105.0201,105.3188,7684700.0],["2019-09-10",105.6424,107.4758,104.8128,107.4758,8239500.0],["2019-09-11",107.733,108.911,107.0859,108.8197,6203600.0],["2019-09-12",108.9774,109.3175,107.8989,108.2058,5250000.0],["2019-09-13",108.9525,109.1516,107.8159,108.4962,5369800.0],["2019-09-16",107.9404,108.4713,107.2933,107.4675,5101700.0],["2019-09-17",107.5173,108.2639,107.1107,107.5753,4976400.0],["2019-09-18",107.7662,108.3137,106.837,108.1893,4373600.0],["2019-09-19",107.5422,108.8364,107.3182,107.9404,4730100.0],["2019-09-20",108.6788,109.5084,108.0897,109.218,12053100.0],["2019-09-23",108.6953,109.5498,108.2556,109.2926,5183700.0],["2019-09-24",109.5913,110.1554,108.9608,109.135,7102600.0],["2019-09-25",109.0935,109.1516,108.0399,108.6704,4522900.0],["2019-09-26",108.7534,108.9359,106.2148,106.8951,7545800.0],["2019-09-27",106.696,107.3513,105.1114,106.6877,6006500.0],["2019-09-30",107.0776,108.0814,107.0195,107.3348,6552100.0],["2019-10-01",107.8657,108.5128,107.6583,107.8408,7673000.0],["2019-10-02",110.1389,111.7483,108.8613,109.5084,12051800.0],["2019-10-03",109.2097,109.8153,107.8574,108.8363,6997600.0],["2019-10-04",108.9608,110.9353,108.8861,110.8855,7233300.0],["2019-10-07",110.4126,111.0182,109.6245,110.4707,5427200.0],["2019-10-08",109.8817,110.5537,109.0853,109.3756,7870400.0],["2019-10-09",108.7949,108.8861,106.6213,107.202,7787700.0],["2019-10-10",106.978,107.9487,106.7126,107.0693,5119700.0],["2019-10-11",108.7949,110.0227,108.5294,108.9525,7161400.0],["2019-10-14",108.9774,108.9774,108.1975,108.4464,5700000.0],["2019-10-15",110.3379,111.375,109.5913,110.2052,10008800.0],["2019-10-16",111.9142,113.3162,111.0016,112.1382,12434200.0],["2019-10-17",112.7936,114.0629,112.5364,112.9678,8434000.0],["2019-10-18",110.5951,111.4911,105.941,105.941,25868700.0],["2019-10-21",106.7457,107.5753,105.4101,106.2065,13823600.0],["2019-10-22",106.8204,108.2971,106.2646,107.1854,7613700.0],["2019-10-23",107.5671,108.2473,107.0776,107.7662,6693400.0],["2019-10-24",108.1975,108.3303,104.6136,105.7751,12111600.0],["2019-10-25",106.0489,107.1025,105.6175,106.4803,6947300.0],["2019-10-28",106.7043,107.8491,106.613,107.1688,7876300.0],["2019-10-29",107.6002,107.8242,106.6545,107.1191,4506300.0],["2019-10-30",110.5868,110.7776,109.2843,110.2052,9627600.0],["2019-10-31",109.8236,110.2052,108.5875,109.5415,7686700.0],["2019-11-01",109.5498,110.3379,108.7949,108.8446,5541800.0],["2019-11-04",109.3424,109.4668,107.9238,108.0399,6140300.0],["2019-11-05",108.2888,109.0686,107.5836,108.1975,6257300.0],["2019-11-06",108.1976,109.0769,107.6002,108.6456,5450000.0],["2019-11-07",109.2843,109.8236,108.687,109.0354,5873700.0],["2019-11-08",108.9276,110.3711,108.6538,110.3379,5003000.0],["2019-11-11",109.7323,109.9397,108.9525,109.4917,4371400.0],["2019-11-12",109.5083,109.583,108.6953,108.9691,5228700.0],["2019-11-13",108.7119,109.0852,108.4464,108.9027,5885400.0],["2019-11-14",108.7036,108.9774,107.9653,108.6456,4217500.0],["2019-11-15",108.8861,111.9723,108.4962,111.9474,10495100.0],["2019-11-18",111.3501,112.5696,110.0559,111.8561,9291800.0],["2019-11-19",111.9971,112.1548,111.3418,111.8478,5192200.0],["2019-11-20",112.0884,113.1088,111.2256,112.777,7594400.0],["2019-11-21",112.777,113.5319,111.9971,113.1918,6424900.0],["2019-11-22",113.366,115.0086,113.2415,114.544,9235800.0],["2019-11-25",114.494,114.9868,113.809,114.5942,6111900.0],["2019-11-26",114.0011,114.7278,112.8984,114.5858,10636500.0],["2019-11-27",114.5775,115.488,114.3603,115.0703,5523000.0],["2019-11-29",114.945,115.5047,114.3937,114.8531,3278900.0],["2019-12-02",115.0453,115.1539,114.3185,114.7445,4717100.0],["2019-12-03",114.3686,114.8197,113.7421,114.5775,5741400.0],["2019-12-04",115.6968,116.7327,115.3126,116.4319,7257300.0],["2019-12-05",116.4069,116.741,115.2374,116.5823,5472900.0],["2019-12-06",116.4988,118.2697,116.4988,117.2673,6640400.0],["2019-12-09",117.2757,117.6265,117.0,117.3675,4241000.0],["2019-12-10",117.6182,117.7852,116.8747,116.9415,5310300.0],["2019-12-11",117.7268,118.6039,117.4762,117.7685,6631500.0],["2019-12-12",118.0525,118.6707,117.5597,118.0692,5012400.0],["2019-12-13",117.8688,118.4535,117.2088,118.1027,4257200.0],["2019-12-16",118.395,119.3307,118.1946,118.4452,5353100.0],["2019-12-17",119.4559,120.3331,119.055,119.9237,10722400.0],["2019-12-18",120.0574,120.1911,119.2388,119.6147,7849200.0],["2019-12-19",120.1994,121.8618,119.9655,121.4191,9414700.0],["2019-12-20",122.6972,123.4991,120.9596,122.0122,14532800.0],["2019-12-23",121.7448,122.5969,121.4107,122.3296,6558700.0],["2019-12-24",121.9621,121.9704,121.3439,121.9036,4238900.0],["2019-12-26",121.9369,122.1124,121.2603,121.82,3019300.0],["2019-12-27",122.1291,122.4215,121.5778,121.7532,3432700.0],["2019-12-30",121.7782,122.1291,121.1517,121.3773,2923300.0],["2019-12-31",121.2102,121.9704,120.9429,121.8534,4435000.0],["2020-01-02",121.8535,121.9788,121.1935,121.937,5777000.0],["2020-01-03",119.8736,121.4357,119.4559,120.5252,5752400.0],["2020-01-06",120.2913,120.4584,119.3306,120.3748,7731300.0],["2020-01-07",120.2996,121.5025,118.1026,121.1099,7382900.0],["2020-01-08",121.0181,121.9453,120.0407,121.0933,6605800.0],["2020-01-09",121.7615,121.9871,121.1183,121.4524,6112700.0],["2020-01-10",121.7532,122.1124,121.0431,121.1768,5042600.0],["2020-01-13",121.5276,121.7866,120.8927,121.7114,4593200.0],["2020-01-14",121.1684,122.4716,120.9011,122.3964,7037500.0],["2020-01-15",122.2961,123.1315,122.1625,122.8057,4960300.0],["2020-01-16",123.1482,124.3344,122.1291,123.7998,6476000.0],["2020-01-17",123.9752,124.8106,123.5742,124.6101,9083600.0],["2020-01-21",124.1173,125.4455,124.0504,124.6937,9543900.0],["2020-01-22",122.5468,124.6185,121.962,123.8416,10305300.0],["2020-01-23",123.6661,124.2759,122.5969,124.0755,8671900.0],["2020-01-24",124.1173,124.4263,123.5743,123.9001,9051900.0],["2020-01-27",123.2318,124.8524,122.7974,124.2593,7587100.0],["2020-01-28",124.017,125.7796,123.7581,124.8858,7336600.0],["2020-01-29",124.844,126.2975,124.5767,125.7545,6288600.0],["2020-01-30",125.3285,125.7295,124.5099,125.6042,6470600.0],["2020-01-31",125.0946,125.3034,124.1674,124.3595,8651700.0],["2020-02-03",124.8189,125.7128,124.6686,125.4455,5765200.0],["2020-02-04",126.5481,127.6007,126.3059,126.64,6541400.0],["2020-02-05",126.7403,128.6616,126.3978,128.6366,5979900.0],["2020-02-06",128.8537,129.0626,127.5924,128.2523,6201200.0],["2020-02-07",128.0936,128.1938,126.5983,126.8823,5700300.0],["2020-02-10",126.7068,126.899,126.0469,126.8572,4835600.0],["2020-02-11",127.2164,127.2916,126.5899,126.9658,3715300.0],["2020-02-12",126.8655,127.0994,126.072,126.214,5166800.0],["2020-02-13",125.4371,126.1722,125.2032,125.3786,5480200.0],["2020-02-14",125.7712,125.838,124.5933,125.412,5716300.0],["2020-02-18",125.6961,125.9216,124.5182,124.5851,7230700.0],["2020-02-19",124.6435,125.103,124.1172,124.418,6115200.0],["2020-02-20",124.1423,124.7856,123.1315,123.9418,7464700.0],["2020-02-21",123.7079,125.504,123.2485,125.245,7776800.0],["2020-02-24",123.16,125.2617,122.1092,122.664,10588900.0],["2020-02-25",122.7313,123.3702,120.9154,121.6048,10529000.0],["2020-02-26",122.1933,122.9247,120.7137,120.7894,10093800.0],["2020-02-27",119.8478,121.7057,116.8129,116.9558,12566700.0],["2020-02-28",113.7948,115.4173,109.9781,113.055,19820300.0],["2020-03-02",113.3073,117.8049,112.6599,117.7124,11508200.0],["2020-03-03",117.6956,118.5279,111.8949,113.9882,13662500.0],["2020-03-04",115.7452,120.7557,115.2913,120.6212,10560500.0],["2020-03-05",118.3682,119.9486,117.5611,119.3854,11339200.0],["2020-03-06",116.4178,120.2261,115.5183,119.4022,12239100.0],["2020-03-09",114.6103,117.4266,113.4081,114.7028,13848600.0],["2020-03-10",117.6704,119.335,112.8449,119.0743,12698100.0],["2020-03-11",116.0899,116.6448,110.5498,110.802,17763400.0],["2020-03-12",107.0274,112.4498,104.665,105.4301,21539200.0],["2020-03-13",108.7171,113.425,104.7911,112.8953,20084200.0],["2020-03-16",103.8832,112.4498,102.9249,106.8761,18877900.0],["2020-03-17",108.0698,114.9802,107.4477,114.8289,18911800.0],["2020-03-18",110.1463,114.0555,108.2043,113.4586,17521100.0],["2020-03-19",113.4838,113.4838,106.0522,106.8088,18482300.0],["2020-03-20",106.6238,107.1366,99.3099,100.7895,19785100.0],["2020-03-23",98.3599,99.6714,91.769,93.4335,20815200.0],["2020-03-24",99.8395,100.5877,95.7202,100.1926,17604800.0],["2020-03-25",99.9656,104.2111,98.1077,100.3776,13986100.0],["2020-03-26",101.3612,106.8508,101.2014,106.4053,15066800.0],["2020-03-27",102.2691,107.288,101.3696,103.5385,12133200.0],["2020-03-30",107.9942,112.6431,107.1871,111.8193,21754000.0],["2020-03-31",113.4838,114.0891,109.3308,110.2388,15746100.0],["2020-04-01",107.3552,109.4822,105.5057,108.2884,12606100.0],["2020-04-02",108.549,112.6516,106.9517,111.937,11594500.0],["2020-04-03",111.2896,113.3157,110.6171,112.7945,10071200.0],["2020-04-06",115.182,118.5111,113.9462,117.4939,14994400.0],["2020-04-07",117.578,119.4023,115.3922,115.5771,11567100.0],["2020-04-08",115.8041,121.1677,115.4258,120.4363,10758200.0],["2020-04-09",121.0668,122.2521,117.931,118.7297,11125400.0],["2020-04-13",117.6957,118.9483,115.8798,117.5023,8153200.0],["2020-04-14",122.2521,123.9335,121.1004,122.765,13838000.0],["2020-04-15",122.3614,124.3454,120.6717,124.1353,11962300.0],["2020-04-16",124.6817,126.6741,123.1096,125.825,12181700.0],["2020-04-17",127.7754,128.0361,125.7662,127.8007,10920000.0],["2020-04-20",126.8843,128.6245,126.1781,127.5064,12226200.0],["2020-04-21",126.2034,127.4812,124.9003,125.8335,9951100.0],["2020-04-22",128.4648,130.3059,127.5569,128.6161,11515600.0],["2020-04-23",129.6754,131.9873,129.213,130.7346,10665000.0],["2020-04-24",130.785,131.3987,129.1625,130.1882,8653400.0],["2020-04-27",130.1462,131.1886,129.4652,129.709,8924000.0],["2020-04-28",127.1533,128.7086,126.691,127.271,8558700.0],["2020-04-29",127.2626,127.4728,125.3963,126.3042,9285200.0],["2020-04-30",124.8078,126.464,123.7149,126.1361,14829600.0],["2020-05-01",125.783,125.825,123.4038,124.6649,7309000.0],["2020-05-04",125.0684,125.329,123.6561,124.6481,7198400.0],["2020-05-05",125.2618,126.7582,124.9591,125.6821,6562300.0],["2020-05-06",126.1025,126.3715,124.4547,124.4883,6191600.0],["2020-05-07",125.5728,125.7074,123.6897,124.0764,5570500.0],["2020-05-08",125.1945,125.4131,124.3286,125.0095,4712100.0],["2020-05-11",124.7994,126.1865,124.522,125.3542,5887500.0],["2020-05-12",126.1865,126.3883,123.6056,123.6981,7039200.0],["2020-05-13",122.807,125.2198,122.7481,123.6897,6970500.0],["2020-05-14",122.2269,124.2193,121.2769,124.1184,6871400.0],["2020-05-15",124.3118,126.506,122.4539,126.4724,10340400.0],["2020-05-18",128.1958,129.1457,126.4892,126.5396,7388400.0],["2020-05-19",126.1865,127.0272,124.7574,125.2786,6107300.0],["2020-05-20",125.8923,126.4303,123.8074,124.1521,5713400.0],["2020-05-21",124.8414,124.8414,122.5884,123.3366,6487300.0],["2020-05-22",122.3801,123.836,121.9483,122.2107,6140900.0],["2020-05-26",123.7514,123.963,122.1515,122.3716,7072300.0],["2020-05-27",122.1685,122.9557,121.0595,122.651,7950000.0],["2020-05-28",123.6075,125.3767,123.4297,124.4117,6189600.0],["2020-05-29",125.2498,126.4264,123.0235,125.9185,8504000.0],["2020-06-01",124.6826,125.5714,123.599,124.5979,6141800.0],["2020-06-02",124.4879,125.5799,123.6922,125.4952,6078300.0],["2020-06-03",125.7238,126.2486,123.9715,125.8338,6339500.0],["2020-06-04",124.2678,125.5968,123.2351,124.2085,8170500.0],["2020-06-05",125.0212,126.6718,124.0985,124.691,9725400.0],["2020-06-08",123.489,124.9535,123.3705,124.2424,7555600.0],["2020-06-09",125.4952,126.4094,123.2943,123.5567,8247200.0],["2020-06-10",124.0985,127.002,124.0985,125.1143,10137100.0],["2020-06-11",125.7746,126.274,119.1464,119.248,11913300.0],["2020-06-12",120.9156,121.6521,118.7485,120.3315,8687400.0],["2020-06-15",119.358,120.5431,117.9951,119.5696,8649600.0],["2020-06-16",121.9738,123.0996,120.8564,122.287,7579100.0],["2020-06-17",122.6594,123.0996,121.4489,121.9145,5100100.0],["2020-06-18",120.6447,121.9991,120.0945,121.3981,4797400.0],["2020-06-19",123.4128,123.489,121.2627,121.7536,12206900.0],["2020-06-22",121.4489,121.6097,120.2299,121.3812,5285600.0],["2020-06-23",121.6774,121.9653,120.7801,120.9325,5921600.0],["2020-06-24",119.7728,120.3654,117.428,118.3592,8211200.0],["2020-06-25",118.994,118.994,116.4291,118.2322,7421200.0],["2020-06-26",118.1137,118.1729,115.9889,116.6577,12849700.0],["2020-06-29",117.4449,118.2575,116.8015,117.6988,5309800.0],["2020-06-30",118.0036,119.3749,116.683,119.0448,7738300.0],["2020-07-01",119.0956,119.6881,118.5623,118.8332,6174800.0],["2020-07-02",119.5696,120.0691,118.7908,119.3326,5152200.0],["2020-07-06",120.3484,121.7029,120.103,121.0341,6156400.0],["2020-07-07",119.6881,121.8721,119.5527,120.924,5622600.0],["2020-07-08",120.941,121.3812,119.9506,121.2796,6257400.0],["2020-07-09",120.8479,122.2616,119.0025,120.6193,5738600.0],["2020-07-10",120.8394,120.941,119.722,120.5177,4282400.0],["2020-07-13",121.5674,124.1323,121.288,122.9218,6951900.0],["2020-07-14",123.015,125.6137,122.9642,125.2159,7447100.0],["2020-07-15",126.748,127.1544,125.4783,125.5037,8512800.0],["2020-07-16",125.8592,126.4179,124.1662,126.3417,9304700.0],["2020-07-17",126.9766,127.4676,125.8677,126.4264,7441100.0],["2020-07-20",127.1713,127.2475,125.6476,126.638,6191500.0],["2020-07-21",126.638,128.3903,126.5534,126.7566,5575900.0],["2020-07-22",126.9173,127.3237,125.1566,126.9851,5910200.0],["2020-07-23",127.1544,127.6962,126.3671,126.6465,6566300.0],["2020-07-24",127.3999,127.4845,124.4625,125.3852,5405900.0],["2020-07-27",124.7503,126.0624,124.3186,124.5895,5675200.0],["2020-07-28",124.7757,125.2752,124.2255,124.2932,4842200.0],["2020-07-29",123.9207,124.8349,123.6498,124.0477,4489100.0],["2020-07-30",124.8096,124.8603,123.7091,124.3016,5922500.0],["2020-07-31",124.1493,124.818,121.8637,123.3874,8259600.0],["2020-08-03",123.9207,125.1058,123.7175,124.7334,4078700.0],["2020-08-04",124.4286,124.6233,123.4382,124.6233,4162200.0],["2020-08-05",126.2147,126.3925,125.1143,125.6222,5467500.0],["2020-08-06",125.6222,126.3417,124.0138,124.9027,4837900.0],["2020-08-07",124.8688,125.8338,124.5641,125.7915,3635100.0],["2020-08-10",126.0116,126.1386,125.0466,125.309,4096600.0],["2020-08-11",126.2486,126.3248,123.9038,124.4117,6388400.0],["2020-08-12",124.8942,127.1798,124.8519,126.6888,5257300.0],["2020-08-13",125.7407,126.2909,124.8857,125.2836,5155500.0],["2020-08-14",124.9534,126.4179,124.928,125.4867,4240200.0],["2020-08-17",125.5545,127.1713,125.4783,126.1217,4306900.0],["2020-08-18",126.3502,127.0613,125.7661,127.0528,4322600.0],["2020-08-19",126.621,128.3141,126.4009,127.3067,7816300.0],["2020-08-20",126.765,128.3141,126.5957,128.1786,4874700.0],["2020-08-21",128.4834,130.0664,127.476,129.313,6722800.0],["2020-08-24",130.1566,130.293,128.12,129.6539,5387900.0],["2020-08-25",130.1907,130.4378,129.134,129.5771,3863500.0],["2020-08-26",129.4067,130.0799,128.3671,129.7817,8008300.0],["2020-08-27",129.8839,130.5997,129.4323,130.3611,5575400.0],["2020-08-28",130.1566,130.9747,129.4408,130.9235,5395700.0],["2020-08-31",130.3782,131.5712,129.7476,130.7276,6362700.0],["2020-09-01",131.1195,131.2985,127.8814,129.117,6307700.0],["2020-09-02",128.4949,131.5115,127.1826,131.0854,6881900.0],["2020-09-03",131.9376,132.483,126.3731,127.4383,8672800.0],["2020-09-04",127.9666,128.6312,125.3761,126.6202,7200100.0],["2020-09-08",128.0347,128.5801,125.18,125.4868,8756800.0],["2020-09-09",126.2453,128.7591,126.2197,127.5661,6960700.0],["2020-09-10",127.1826,127.6343,124.8563,125.1886,6191800.0],["2020-09-11",125.3079,126.5691,124.95,125.93,3934700.0],["2020-09-14",126.2197,127.3701,126.1259,126.4157,4375800.0],["2020-09-15",127.3531,128.3245,126.5606,126.8759,3658800.0],["2020-09-16",127.3019,127.8729,126.4157,126.4583,4323000.0],["2020-09-17",126.1515,126.6543,124.4558,125.4102,5461400.0],["2020-09-18",124.8477,127.5235,124.5836,127.123,12174000.0],["2020-09-21",125.7595,126.0578,121.8226,123.6462,7574500.0],["2020-09-22",123.2969,123.8593,122.4703,122.8878,5295900.0],["2020-09-23",125.6743,125.734,123.0327,123.0838,8784400.0],["2020-09-24",123.1861,123.774,122.1464,123.2798,5614800.0],["2020-09-25",122.7089,124.6262,122.6151,124.1234,5531200.0],["2020-09-28",125.0352,126.3646,124.771,125.359,5843200.0],["2020-09-29",125.7766,126.0493,124.4643,125.3165,6768600.0],["2020-09-30",125.6488,127.5916,125.1289,126.8673,8487700.0],["2020-10-01",127.2337,127.5235,124.8051,125.538,6457800.0],["2020-10-02",124.5921,126.4668,124.2683,124.6177,5485600.0],["2020-10-05",125.2653,126.4413,124.7711,126.3134,4992800.0],["2020-10-06",126.356,126.6372,124.3024,124.6347,5118200.0],["2020-10-07",124.8307,126.3135,124.2513,126.0152,5603100.0],["2020-10-08",126.5435,127.694,126.1516,126.8759,4413500.0],["2020-10-09",127.5235,129.0829,127.3531,128.6483,5054100.0],["2020-10-12",129.1852,130.4975,128.6909,129.3897,7273200.0],["2020-10-13",126.9696,127.924,125.9215,126.4242,11057600.0],["2020-10-14",126.8162,126.9952,125.5976,126.2027,7706400.0],["2020-10-15",125.6743,126.0322,124.6943,125.4272,5978600.0],["2020-10-16",125.7766,126.7651,125.2738,126.2027,6097000.0],["2020-10-19",126.5691,126.8844,122.8197,122.9816,7250800.0],["2020-10-20",123.2713,124.2001,122.8111,123.1775,5325400.0],["2020-10-21",122.8111,123.8507,122.6322,122.6492,5221300.0],["2020-10-22",122.8452,124.149,122.5725,123.6292,5279700.0],["2020-10-23",124.3109,125.6658,123.0071,123.7655,4154400.0],["2020-10-26",123.0753,123.365,121.6437,122.6833,6929500.0],["2020-10-27",122.4873,122.956,121.7885,121.9845,4890100.0],["2020-10-28",120.5189,120.9876,117.7494,117.9028,8426100.0],["2020-10-29",117.596,118.1925,115.9343,116.9058,7205400.0],["2020-10-30",116.4711,117.204,113.8891,116.8376,7364100.0],["2020-11-02",118.4311,118.4567,117.1614,118.184,7088000.0],["2020-11-03",119.3173,120.1183,117.4085,118.0221,6363000.0],["2020-11-04",118.8657,121.4647,118.1925,118.789,10263500.0],["2020-11-05",119.769,120.8597,118.6697,119.0958,8016200.0],["2020-11-06",119.6411,122.0186,119.002,121.2176,5942500.0],["2020-11-09",126.4839,126.9611,123.4928,124.4813,12351600.0],["2020-11-10",125.4784,126.7566,124.6347,126.3561,7386500.0],["2020-11-11",127.1144,127.14,125.146,125.947,6382400.0],["2020-11-12",125.7851,126.6713,125.0523,126.3731,4710300.0],["2020-11-13",127.0463,128.1711,126.4668,127.7365,5893500.0],["2020-11-16",128.6057,128.9295,127.6513,128.5461,6266400.0],["2020-11-17",127.8217,128.3586,127.0718,127.2678,7297700.0],["2020-11-18",126.8588,127.6172,125.5806,125.5806,6661000.0],["2020-11-19",125.5209,125.6573,124.0638,125.3846,7987700.0],["2020-11-20",125.3079,126.0663,124.5239,124.7199,6354900.0],["2020-11-23",125.2863,125.2863,122.7378,123.45,7318300.0],["2020-11-24",123.5616,124.2137,123.2269,123.45,11034800.0],["2020-11-25",123.613,123.7074,122.5833,123.2869,7594600.0],["2020-11-27",123.9906,124.1279,122.8922,123.5615,3059000.0],["2020-11-30",123.7589,124.2995,122.755,124.145,15663200.0],["2020-12-01",125.5265,127.9634,125.1575,126.5219,9738200.0],["2020-12-02",126.8651,128.4611,126.7364,127.1139,7745500.0],["2020-12-03",127.0281,128.3495,126.7278,127.8519,7310500.0],["2020-12-04",128.5297,128.9759,128.0836,128.9416,6747100.0],["2020-12-07",128.1522,128.6327,127.4314,127.8261,6634700.0],["2020-12-08",128.7099,130.5462,128.3238,130.0399,8339800.0],["2020-12-09",131.1383,131.7132,130.2201,131.3699,8440100.0],["2020-12-10",131.1297,131.267,130.1515,130.6406,7392900.0],["2020-12-11",130.0228,131.6359,129.7653,131.2412,5977400.0],["2020-12-14",131.4986,131.696,127.8433,127.9119,8547300.0],["2020-12-15",128.7099,129.3535,128.3066,129.199,7612600.0],["2020-12-16",128.8815,129.4994,128.3238,128.4268,8486100.0],["2020-12-17",128.7872,132.0478,128.6756,131.8161,9920300.0],["2020-12-18",131.8419,133.0861,130.1429,132.5798,17137200.0],["2020-12-21",130.4346,131.6359,128.7528,131.3013,7893400.0],["2020-12-22",130.7693,132.0564,130.3059,131.0439,4699500.0],["2020-12-23",131.1125,131.799,130.3403,130.3746,4607300.0],["2020-12-24",130.2973,131.3184,130.2716,130.8293,2114900.0],["2020-12-28",131.5587,132.0307,130.6835,131.4472,3855500.0],["2020-12-29",132.2366,132.9402,131.9706,132.2623,5212000.0],["2020-12-30",132.7772,134.1844,132.657,133.9012,5412800.0],["2020-12-31",134.3131,135.2827,133.0947,135.0425,5099900.0],["2021-01-04",134.9223,135.0425,132.2538,134.2874,11765900.0],["2021-01-05",134.0728,136.2266,133.0603,135.8662,9602300.0],["2021-01-06",134.9224,137.488,134.4762,137.1448,8230100.0],["2021-01-07",136.4325,138.1744,135.8748,137.6081,7747200.0],["2021-01-08",137.7282,138.2345,137.1876,137.3249,8228900.0],["2021-01-11",137.7711,138.4232,136.2352,136.75,7066200.0],["2021-01-12",136.5612,136.9989,134.9996,135.686,6903200.0],["2021-01-13",135.7718,135.9691,134.5018,135.48,6643100.0],["2021-01-14",137.6767,138.9638,136.9559,137.8483,10030800.0],["2021-01-15",137.548,138.5005,136.5269,137.548,7630800.0],["2021-01-19",139.0067,139.8991,138.2345,139.676,9057600.0],["2021-01-20",140.0364,140.843,138.8351,139.3328,6839900.0],["2021-01-21",138.4232,139.4186,137.342,138.775,6818000.0],["2021-01-22",139.3157,141.7182,138.8952,140.3368,8137000.0],["2021-01-25",141.5895,142.5162,140.4311,142.4218,9924400.0],["2021-01-26",145.6138,149.0032,145.3478,146.2831,14205700.0],["2021-01-27",145.1162,146.6607,143.6832,144.0522,14207300.0],["2021-01-28",144.3268,146.6092,143.9835,145.1505,8944400.0],["2021-01-29",140.946,142.439,137.7625,139.9763,22505900.0],["2021-02-01",141.8469,141.8469,139.5216,139.616,9971400.0],["2021-02-02",140.1909,140.4311,138.3031,138.3632,11443300.0],["2021-02-03",138.0972,138.5949,136.9217,137.7197,8601900.0],["2021-02-04",138.1486,139.0839,137.0846,138.9981,7758100.0],["2021-02-05",141.4608,141.9585,140.6028,141.109,9495300.0],["2021-02-08",141.6067,142.3703,140.6199,141.5123,6035300.0],["2021-02-09",141.7525,142.9452,141.5552,142.6706,5544200.0],["2021-02-10",144.0607,144.1037,142.1816,143.134,5921300.0],["2021-02-11",143.297,143.6231,142.0957,142.4904,4871300.0],["2021-02-12",141.0661,143.1684,140.7229,142.9367,4413100.0],["2021-02-16",142.9367,143.34,141.272,141.641,5656100.0],["2021-02-17",141.5552,142.5162,141.0318,142.1472,6676700.0],["2021-02-18",141.5466,142.5763,140.9802,142.2159,5189100.0],["2021-02-19",142.0958,142.4047,139.7876,139.8477,8190900.0],["2021-02-22",139.7613,140.3398,138.3971,139.7613,6447100.0],["2021-02-23",139.4245,140.901,138.4921,138.5266,7042800.0],["2021-02-24",140.2189,141.9371,138.941,140.3829,10286100.0],["2021-02-25",140.8492,141.3413,139.8649,140.5297,9719700.0],["2021-02-26",139.8735,140.2275,136.394,136.817,14417500.0],["2021-03-01",139.3987,139.4677,137.361,137.5596,10551400.0],["2021-03-02",137.9568,138.8202,136.9379,137.3006,7610900.0],["2021-03-03",136.6358,137.197,134.7449,134.883,8499600.0],["2021-03-04",134.6844,134.7794,130.7818,132.1632,11033200.0],["2021-03-05",132.9489,135.2888,132.215,134.7794,8331600.0],["2021-03-08",135.5564,137.5682,134.6758,135.9018,6546700.0],["2021-03-09",135.4615,138.7943,135.4615,136.1609,7461300.0],["2021-03-10",137.1279,138.0604,135.8673,137.4128,6635600.0],["2021-03-11",137.7495,138.6907,137.2142,137.4042,6305600.0],["2021-03-12",137.525,138.4144,137.4473,137.8013,5474800.0],["2021-03-15",137.9309,138.7166,136.8516,138.5094,5524100.0],["2021-03-16",138.5439,139.5973,138.354,139.3296,6369100.0],["2021-03-17",138.8634,139.6404,137.7409,138.8116,6001400.0],["2021-03-18",138.328,139.4332,138.1122,138.5525,4801800.0],["2021-03-19",138.7424,139.4418,137.6891,138.1812,14891500.0],["2021-03-22",136.6876,138.708,136.4199,138.5784,7544100.0],["2021-03-23",138.328,139.1828,137.1797,138.4489,7178300.0],["2021-03-24",138.2331,140.288,137.9913,139.7958,6370100.0],["2021-03-25",140.2535,140.2621,138.6993,139.8477,6269800.0],["2021-03-26",139.9512,142.5501,139.3382,142.4033,7619200.0],["2021-03-29",141.4536,144.2165,141.2809,143.3617,8535100.0],["2021-03-30",142.481,143.0336,141.7989,142.4724,7236300.0],["2021-03-31",142.4293,142.8005,141.3413,141.9026,8281500.0],["2021-04-01",140.3916,141.4622,140.098,140.5902,7229700.0],["2021-04-05",141.2895,142.2479,140.4434,141.1082,7387100.0],["2021-04-06",141.6694,142.0493,140.737,141.0737,5074200.0],["2021-04-07",141.2119,141.8421,141.0133,141.2637,4608000.0],["2021-04-08",141.6004,141.6954,140.6075,140.7111,5039400.0],["2021-04-09",139.9771,140.6765,137.9567,139.226,8418300.0],["2021-04-12",139.0878,139.9426,138.4403,139.5627,5022800.0],["2021-04-13",135.4356,138.0863,135.1507,137.6978,18424100.0],["2021-04-14",136.2731,138.2417,136.0227,138.0776,7718300.0],["2021-04-15",138.7683,140.2102,138.3453,138.4834,7524600.0],["2021-04-16",139.3037,140.3139,138.6302,140.0807,9049400.0],["2021-04-19",140.3053,140.832,138.872,140.4693,8353500.0],["2021-04-20",139.0101,144.8727,139.0101,143.7417,14050700.0],["2021-04-21",143.6467,144.1129,142.7142,143.8366,6333200.0],["2021-04-22",143.189,143.569,142.1357,142.6192,7233000.0],["2021-04-23",142.058,143.379,141.6004,142.9128,6015300.0],["2021-04-26",142.6451,142.8178,141.3932,141.704,6027800.0],["2021-04-27",141.3932,141.5227,140.2794,140.8924,6217700.0],["2021-04-28",140.6161,140.9096,139.5713,139.8563,7448000.0],["2021-04-29",139.7872,141.8249,139.7095,141.7731,6394300.0],["2021-04-30",141.7299,141.8853,140.3225,140.5038,9079100.0],["2021-05-03",141.255,142.7401,140.8406,142.6451,6594100.0],["2021-05-04",142.317,144.9246,142.1789,144.8555,10179500.0],["2021-05-05",144.6223,145.3994,144.0093,144.2511,7792300.0],["2021-05-06",144.0093,144.959,143.5344,144.8295,5529900.0],["2021-05-07",145.3131,146.0729,144.9073,145.4858,5316200.0],["2021-05-10",146.6945,148.1019,146.116,147.014,8357500.0],["2021-05-11",147.3421,147.532,145.2958,145.8138,8217900.0],["2021-05-12",145.5203,146.6082,145.0109,145.2267,6758300.0],["2021-05-13",144.1647,147.3853,144.1647,146.7463,8018600.0],["2021-05-14",148.0587,148.171,146.9276,146.9708,5797700.0],["2021-05-17",147.1262,148.4127,147.0485,147.1176,5722600.0],["2021-05-18",146.7636,147.9637,146.3751,147.1694,5846000.0],["2021-05-19",146.7032,146.919,145.0886,146.85,5533800.0],["2021-05-20",146.729,148.1537,146.5132,147.7047,4853200.0],["2021-05-21",147.9292,149.1466,147.532,147.6097,6501800.0],["2021-05-24",148.4786,148.8695,147.4968,148.1745,5195100.0],["2021-05-25",148.2787,148.5915,147.4708,147.7661,7444700.0],["2021-05-26",147.6966,147.7661,146.2023,146.8886,5726400.0],["2021-05-27",147.0537,147.8443,146.2892,146.6628,8114700.0],["2021-05-28",147.2796,148.5741,146.9755,147.045,6400800.0],["2021-06-01",147.8269,147.8704,143.6827,143.813,10448400.0],["2021-06-02",143.6133,144.8557,143.4482,144.3952,6806000.0],["2021-06-03",144.1258,145.2205,143.9695,144.2562,5808800.0],["2021-06-04",145.0989,145.5854,144.1085,144.1954,6510300.0],["2021-06-07",144.2214,144.4995,143.0312,143.2136,5362800.0],["2021-06-08",143.5959,143.926,140.807,141.9538,7746800.0],["2021-06-09",142.4751,144.0303,142.1884,143.8652,5552600.0],["2021-06-10",144.2214,145.5941,144.178,145.1597,6463100.0],["2021-06-11",145.151,145.1597,142.6749,143.3179,7389900.0],["2021-06-14",142.9182,143.7523,142.3969,143.6741,4931300.0],["2021-06-15",143.5524,144.0998,142.8226,142.9095,5062900.0],["2021-06-16",143.1788,144.0042,142.032,142.8574,6988500.0],["2021-06-17",142.6489,143.9608,142.0494,143.5438,5874700.0],["2021-06-18",141.8496,142.6489,140.5637,140.7288,12993000.0],["2021-06-21",141.4152,142.7097,140.9634,142.3448,6592300.0],["2021-06-22",142.2319,142.5186,141.8583,142.1537,5627800.0],["2021-06-23",142.2145,142.2145,141.1632,141.2936,4493400.0],["2021-06-24",141.8496,142.6576,141.4413,141.9365,4549200.0],["2021-06-25",141.5629,143.1615,141.5194,142.6663,10963800.0],["2021-06-28",142.8661,143.4135,142.0668,142.5012,5604000.0],["2021-06-29",142.4838,143.0399,141.9712,142.5099,3749500.0],["2021-06-30",142.4838,143.3265,142.1971,143.1267,6151700.0],["2021-07-01",143.1267,144.2301,143.0312,144.1867,6320200.0],["2021-07-02",144.2388,147.0884,143.9086,146.8104,9059900.0],["2021-07-06",145.8808,146.7062,145.0815,145.933,6098500.0],["2021-07-07",145.5073,147.2622,145.5073,147.1841,6293500.0],["2021-07-08",146.5672,147.2275,145.5941,146.8973,5755500.0],["2021-07-09",147.1493,148.0181,147.0364,147.4795,6120900.0],["2021-07-12",147.462,148.7218,146.4281,147.2448,7840500.0],["2021-07-13",146.8017,147.4881,146.5411,147.0624,4691200.0],["2021-07-14",147.6966,148.4178,146.8626,148.0615,6162900.0],["2021-07-15",147.0885,147.6098,145.7158,146.2805,6656900.0],["2021-07-16",146.2544,146.906,145.9156,146.0459,5834900.0],["2021-07-19",144.6384,146.1241,143.6306,144.986,8219700.0],["2021-07-20",145.0034,148.4004,144.9512,146.35,9902800.0],["2021-07-21",147.0885,147.4273,145.5073,147.2536,7585200.0],["2021-07-22",147.1406,148.6263,146.5238,147.6793,5281900.0],["2021-07-23",148.5654,149.5906,148.0268,149.2518,5014900.0],["2021-07-26",149.2779,149.5559,148.4438,149.3213,4484900.0],["2021-07-27",149.2605,150.0598,148.2787,150.0077,7089300.0],["2021-07-28",150.0684,150.6332,149.5037,149.5906,5750700.0],["2021-07-29",150.0771,150.5984,148.6436,149.5906,4214100.0],["2021-07-30",149.9034,150.2857,149.2953,149.608,5346400.0],["2021-08-02",149.8426,150.164,148.8261,149.6688,3721500.0],["2021-08-03",150.0685,151.6063,149.8165,151.5107,6033000.0],["2021-08-04",151.3456,151.6845,150.5289,150.6158,4793100.0],["2021-08-05",151.0415,151.0415,149.7991,150.9025,4291000.0],["2021-08-06",151.1197,151.1197,149.8252,150.3986,4581100.0],["2021-08-09",150.9286,151.389,150.2422,150.9199,3950200.0],["2021-08-10",150.5289,151.2674,150.1119,150.972,3678300.0],["2021-08-11",151.389,151.5802,150.7895,150.9981,4221300.0],["2021-08-12",151.0154,152.2926,150.8156,152.2144,4300400.0],["2021-08-13",152.2926,153.1614,152.1449,153.1266,5882100.0],["2021-08-16",153.3873,154.5515,152.866,154.5081,4782800.0],["2021-08-17",154.0476,155.9589,154.0476,155.9242,6041900.0],["2021-08-18",155.9503,155.9503,153.8912,153.9433,7134100.0],["2021-08-19",153.4481,155.8026,152.9703,155.1423,5615000.0],["2021-08-20",155.4203,156.3152,154.7079,155.8981,5428700.0],["2021-08-23",155.9069,156.3788,155.164,155.2252,6461700.0],["2021-08-24",154.6833,154.8756,153.1888,153.285,5734800.0],["2021-08-25",153.5472,153.7307,151.974,152.2712,5700300.0],["2021-08-26",152.0265,152.6994,151.2399,151.4584,5031600.0],["2021-08-27",152.3149,152.3149,150.9777,151.135,7046100.0],["2021-08-30",151.0126,152.3148,151.0039,151.773,3252700.0],["2021-08-31",151.6245,152.4984,150.7418,151.3098,7106800.0],["2021-09-01",151.1087,151.8429,150.3746,151.8429,5327400.0],["2021-09-02",152.3673,153.1102,151.9915,152.883,4544300.0],["2021-09-03",153.0315,153.1364,151.9041,152.9791,4096900.0],["2021-09-07",152.376,152.9703,150.0338,150.6019,6859900.0],["2021-09-08",149.9901,151.1787,149.5182,150.2348,4661700.0],["2021-09-09",149.6143,149.8677,146.5642,146.8875,7114600.0],["2021-09-10",147.307,147.779,145.8388,145.9262,6699300.0],["2021-09-13",146.7564,146.9312,144.3181,144.9036,6273500.0],["2021-09-14",145.428,145.5504,143.7762,144.0297,5259600.0],["2021-09-15",144.2045,145.0435,143.6014,144.5715,7935300.0],["2021-09-16",144.7725,145.4805,143.4966,144.3967,5665400.0],["2021-09-17",143.5927,144.1258,142.9459,143.9859,13419800.0],["2021-09-20",142.876,144.353,141.7311,143.1644,7270800.0],["2021-09-21",143.8636,145.0609,143.5402,143.7937,6663600.0],["2021-09-22",144.5103,145.0347,143.0071,143.2693,5657100.0],["2021-09-23",143.6801,144.8774,143.4616,144.0821,4697900.0],["2021-09-24",143.986,144.7725,143.2344,143.6451,4399300.0],["2021-09-27",143.3305,143.6451,142.3255,142.6051,5775500.0],["2021-09-28",142.5439,143.2519,141.3816,142.2905,7610400.0],["2021-09-29",142.4565,143.9073,142.2643,143.348,5124100.0],["2021-09-30",143.8898,144.554,141.0669,141.1456,6972300.0],["2021-10-01",141.1718,141.4952,138.6285,140.2454,8568300.0],["2021-10-04",139.8259,140.7086,137.7983,139.153,8620700.0],["2021-10-05",139.7123,140.8047,139.0917,139.4675,5129000.0],["2021-10-06",139.721,139.7909,137.9469,139.756,7312600.0],["2021-10-07",139.8521,142.1157,139.8521,141.0057,5309200.0],["2021-10-08",140.9883,141.2417,140.0531,140.6474,4343200.0],["2021-10-11",140.5862,141.4515,139.7822,140.0531,4101600.0],["2021-10-12",139.8346,139.9919,137.5099,137.8158,6686400.0],["2021-10-13",137.9294,139.9045,137.8682,139.1355,6901100.0],["2021-10-14",139.5812,140.831,139.4851,139.9308,4579200.0],["2021-10-15",140.7348,141.4165,140.193,140.9708,6918400.0],["2021-10-18",140.0531,140.6125,139.1355,139.9395,7465500.0],["2021-10-19",140.6212,144.3355,140.4726,143.2169,10081300.0],["2021-10-20",143.313,143.986,142.6838,143.1382,6003200.0],["2021-10-21",143.5927,143.6713,141.8273,142.8061,4524100.0],["2021-10-22",142.5089,143.3829,142.4216,143.0858,4304300.0],["2021-10-25",143.0858,143.6014,141.3291,143.4004,6715400.0],["2021-10-26",143.8199,145.1047,143.3742,144.86,6939100.0],["2021-10-27",144.7987,144.8686,142.7274,143.1032,7018800.0],["2021-10-28",143.1295,144.3793,141.8623,142.3255,6278800.0],["2021-10-29",141.8884,142.675,140.3677,142.3516,8526800.0],["2021-11-01",142.5964,143.313,139.3103,142.474,5846400.0],["2021-11-02",143.0683,145.9349,142.439,144.7201,8450600.0],["2021-11-03",144.2394,144.8774,142.8323,144.2569,6717800.0],["2021-11-04",144.152,144.1957,142.1681,143.8549,8224400.0],["2021-11-05",142.0021,143.8549,141.7574,142.8324,6215900.0],["2021-11-08",143.0508,143.4791,141.5913,142.3429,5578800.0],["2021-11-09",142.1157,142.9722,141.6001,142.0283,6112800.0],["2021-11-10",142.0457,144.0646,141.8884,143.5665,6225100.0],["2021-11-11",142.8848,143.1644,142.0108,142.5089,4118800.0],["2021-11-12",146.3282,146.4942,143.8636,144.2132,18995200.0],["2021-11-15",144.2044,144.6065,142.6488,142.911,7496200.0],["2021-11-16",142.6138,143.6364,142.1244,142.1681,7594700.0],["2021-11-17",142.3429,143.2081,141.399,142.7012,5414500.0],["2021-11-18",142.8498,143.7413,141.6962,141.9322,6358700.0],["2021-11-19",142.4915,142.6226,141.3903,142.3604,7620700.0],["2021-11-22",141.6567,143.073,140.4427,140.4867,7634500.0],["2021-11-23",140.3283,141.6303,139.6774,141.3576,7734000.0],["2021-11-24",140.8737,141.296,140.2052,140.9617,5230900.0],["2021-11-26",141.2784,141.771,139.5718,140.0468,8523100.0],["2021-11-29",140.3107,141.12,139.3606,140.5306,9188500.0],["2021-11-30",139.4398,139.8709,137.0998,137.1702,14981700.0],["2021-12-01",138.006,140.821,137.4517,139.0616,9835800.0],["2021-12-02",138.3402,140.126,137.8916,138.1906,11334700.0],["2021-12-03",138.912,140.4603,138.6305,140.2052,8750500.0],["2021-12-06",140.9177,143.8471,140.601,143.3369,9692000.0],["2021-12-07",144.2693,144.5068,142.8706,143.7063,8311300.0],["2021-12-08",143.8031,144.7707,143.0729,144.5684,6216400.0],["2021-12-09",144.4277,146.0111,143.8207,145.9408,8574200.0],["2021-12-10",145.6504,146.6357,144.8411,145.58,6572200.0],["2021-12-13",144.9291,148.8437,144.0934,148.184,11142300.0],["2021-12-14",148.0784,150.4008,147.0492,149.8026,10482400.0],["2021-12-15",149.4155,150.6911,149.0372,150.5503,8552200.0],["2021-12-16",150.6559,152.6352,150.2864,152.1954,8998600.0],["2021-12-17",149.2308,150.2336,147.489,147.9904,16726200.0],["2021-12-20",147.6209,148.2367,146.5125,147.5681,7954500.0],["2021-12-21",147.8409,147.876,146.0111,147.0931,7954200.0],["2021-12-22",146.9612,147.9376,146.1343,147.7265,4178200.0],["2021-12-23",147.6825,148.6238,147.2251,148.008,3501500.0],["2021-12-27",148.791,149.4156,148.4039,149.2572,3704800.0],["2021-12-28",149.3627,150.1105,149.1868,149.8553,3187000.0],["2021-12-29",149.5475,151.2981,149.4683,150.911,3662000.0],["2021-12-30",151.4124,152.081,151.0869,151.5796,4231800.0],["2021-12-31",151.7731,151.905,150.4535,150.4887,4409500.0],["2022-01-03",149.7322,150.955,148.7557,150.9022,6012200.0],["2022-01-04",150.4799,151.5619,150.0753,150.4975,6748400.0],["2022-01-05",151.3069,152.6,150.9726,151.5004,7016100.0],["2022-01-06",151.4388,151.7467,150.2512,150.9814,7301600.0],["2022-01-07",150.8318,153.3301,150.5415,153.0222,6986000.0],["2022-01-10",152.7935,152.7935,151.4476,152.2657,7698400.0],["2022-01-11",152.1778,152.5296,149.6443,150.6471,8341100.0],["2022-01-12",149.2044,149.6178,148.0872,149.3627,8116200.0],["2022-01-13",148.6678,149.9169,148.1928,148.4566,6159400.0],["2022-01-14",148.3423,148.3599,147.0403,147.6473,5847700.0],["2022-01-18",146.9964,147.5418,146.0375,146.9964,7815600.0],["2022-01-19",147.0843,148.4215,146.3102,146.5389,5926500.0],["2022-01-20",147.1635,147.6649,145.0874,145.3689,6011300.0],["2022-01-21",146.1958,147.7793,144.6828,145.0346,10550300.0],["2022-01-24",144.2693,144.4189,139.2199,143.3632,14054600.0],["2022-01-25",142.8266,148.1488,142.1405,147.4626,14081200.0],["2022-01-26",147.3834,148.8613,146.231,148.1224,9963200.0],["2022-01-27",149.0109,151.2277,148.6678,150.0665,9066700.0],["2022-01-28",150.304,151.1661,148.9317,151.1221,9783100.0],["2022-01-31",150.867,151.8523,150.2688,151.562,8054800.0],["2022-02-01",151.0781,151.2892,149.046,150.3216,8154700.0],["2022-02-02",149.2395,152.1777,149.2395,151.9842,7382800.0],["2022-02-03",151.5356,152.732,150.4623,151.9754,6240400.0],["2022-02-04",150.4272,152.1689,149.653,150.9814,6392200.0],["2022-02-07",150.7878,151.0781,149.5563,150.4799,6065700.0],["2022-02-08",150.4448,151.3508,149.9697,150.8758,6296100.0],["2022-02-09",151.3685,151.518,150.6471,150.8582,5387500.0],["2022-02-10",150.6119,150.6207,148.9317,149.0372,10355300.0],["2022-02-11",148.7733,149.6794,147.3834,147.533,13125300.0],["2022-02-14",147.533,147.7617,144.1022,145.6768,8967600.0],["2022-02-15",146.143,147.876,146.0375,147.1811,6631400.0],["2022-02-16",146.4597,147.6473,145.7736,147.0931,8482400.0],["2022-02-17",147.0932,147.3043,145.0787,146.1959,6227600.0],["2022-02-18",146.063,146.3995,144.2569,144.6288,6423200.0],["2022-02-22",144.8147,144.9652,142.0436,142.6633,6868900.0],["2022-02-23",142.9909,143.9914,142.4066,142.7342,8016900.0],["2022-02-24",141.4593,141.7692,137.8648,140.0074,12883400.0],["2022-02-25",141.6541,147.8426,141.3884,146.9661,11340400.0],["2022-02-28",144.195,146.2401,143.7612,145.7001,9373500.0],["2022-03-01",144.3455,145.8594,143.7877,145.1954,8737800.0],["2022-03-02",145.5584,148.4092,145.2308,147.0015,6793300.0],["2022-03-03",147.5858,149.9231,147.2494,149.1617,7333700.0],["2022-03-04",148.418,150.3835,147.7186,150.0471,6302500.0],["2022-03-07",149.0023,153.2697,148.1701,152.464,11663400.0],["2022-03-08",152.3135,153.2697,149.1883,149.3742,11100300.0],["2022-03-09",150.5163,150.7111,148.6394,149.9408,7248200.0],["2022-03-10",149.2325,150.6402,148.8076,150.2064,6171400.0],["2022-03-11",149.7372,151.8,149.6398,149.932,5188000.0],["2022-03-14",151.1095,154.155,150.8173,152.0037,7729500.0],["2022-03-15",153.4556,156.2799,152.7651,155.9434,10554400.0],["2022-03-16",155.3414,156.6605,152.7739,154.5092,9603300.0],["2022-03-17",155.1201,156.5632,154.2259,156.5278,7472100.0],["2022-03-18",156.7048,156.7048,153.7478,154.7925,13809500.0],["2022-03-21",154.6331,156.8465,154.3321,155.669,7574900.0],["2022-03-22",155.6689,156.147,153.9691,154.9341,8442100.0],["2022-03-23",155.1377,155.4122,154.1285,154.3498,5254200.0],["2022-03-24",154.9341,155.4122,154.1108,155.1466,5012300.0],["2022-03-25",155.545,157.3245,155.1289,156.634,4809500.0],["2022-03-28",156.3949,157.7495,156.1293,157.4396,5604200.0],["2022-03-29",158.139,158.8296,156.5277,157.36,5933400.0],["2022-03-30",157.9797,159.2368,157.3068,158.9978,6277600.0],["2022-03-31",158.9978,159.5467,156.6871,156.9084,11490400.0],["2022-04-01",156.7491,157.9708,155.4653,157.7584,6525600.0],["2022-04-04",157.7583,157.7583,155.3945,156.2356,6860600.0],["2022-04-05",156.2356,159.051,156.0762,157.2449,7446100.0],["2022-04-06",158.8208,161.6627,158.1391,161.3351,10330900.0],["2022-04-07",160.8393,161.9726,159.5644,160.919,7385200.0],["2022-04-08",160.5383,162.1851,159.7415,161.2377,7144500.0],["2022-04-11",162.0168,163.0793,159.0067,159.2192,5932000.0],["2022-04-12",158.6526,160.078,157.7672,159.2723,5957500.0],["2022-04-13",159.2723,160.1045,158.688,159.9451,5643100.0],["2022-04-14",159.3608,160.6003,159.1218,159.2723,6188200.0],["2022-04-18",159.1218,159.7061,156.4747,157.2892,6318700.0],["2022-04-19",159.9983,164.6198,159.3166,162.0877,14380800.0],["2022-04-20",161.344,163.1855,161.043,162.8048,8044900.0],["2022-04-21",162.8402,163.6724,161.6273,162.3355,6969200.0],["2022-04-22",161.5476,162.1496,160.5826,160.7242,8003600.0],["2022-04-25",161.4325,165.2837,161.22,164.6817,11176500.0],["2022-04-26",163.876,165.1775,163.0615,163.5042,10190000.0],["2022-04-27",163.1147,163.6282,160.9013,161.22,11090100.0],["2022-04-28",161.3528,163.3448,161.0606,162.4241,9403900.0],["2022-04-29",161.5741,161.6184,159.5379,159.7681,8463100.0],["2022-05-02",159.7769,160.6091,156.7313,158.1567,7145400.0],["2022-05-03",158.2984,159.9186,157.3068,157.8469,5898700.0],["2022-05-04",157.7229,159.8035,156.8376,159.5379,5923000.0],["2022-05-05",158.8473,159.1041,155.1732,156.4923,7089200.0],["2022-05-06",155.0581,156.5897,154.6597,156.147,6434000.0],["2022-05-09",155.3325,158.0859,154.5711,156.997,7855200.0],["2022-05-10",157.7938,158.6349,156.2622,156.7845,8186700.0],["2022-05-11",155.784,157.8734,155.7132,155.9346,6138900.0],["2022-05-12",156.2356,157.5459,154.6774,157.475,6898600.0],["2022-05-13",158.2099,158.3781,155.6424,156.572,7732200.0],["2022-05-16",156.572,158.5906,155.97,157.661,5516700.0],["2022-05-17",158.2276,159.0952,156.3418,158.3161,5751100.0],["2022-05-18",158.3338,158.8031,155.0846,155.3768,8608800.0],["2022-05-19",154.6862,154.7571,152.889,153.9957,6874500.0],["2022-05-20",154.8014,156.8465,154.0931,156.6871,7522100.0],["2022-05-23",158.2464,160.3225,158.1217,159.8859,7040800.0],["2022-05-24",159.7166,161.9353,159.5829,161.6323,6419800.0],["2022-05-25",160.8571,161.766,159.5473,160.0463,6558900.0],["2022-05-26",161.2758,161.2758,159.1374,159.9037,6897600.0],["2022-05-27",160.171,161.4185,158.8077,161.3561,5853600.0],["2022-05-31",158.6028,160.5363,155.9386,159.9661,16391400.0],["2022-06-01",159.6275,160.2334,156.7316,158.3444,5175400.0],["2022-06-02",158.3711,158.4335,155.5644,157.8454,8666500.0],["2022-06-03",157.7742,159.1998,156.9544,157.195,4234200.0],["2022-06-06",157.8989,159.0483,156.8208,157.1772,5386500.0],["2022-06-07",157.694,159.7612,157.1772,158.9058,5447800.0],["2022-06-08",158.6919,159.8948,157.5336,157.9612,4333100.0],["2022-06-09",157.8989,159.182,154.7179,154.7803,5509600.0],["2022-06-10",153.4082,155.012,152.0271,153.7467,6647300.0],["2022-06-13",151.5458,153.4794,151.5458,152.1963,7997000.0],["2022-06-14",152.4191,152.4637,149.0332,149.8619,7116800.0],["2022-06-15",151.1538,152.7577,150.2628,151.4657,7796100.0],["2022-06-16",150.049,151.6617,149.1668,151.5459,7056700.0],["2022-06-17",152.0359,153.4348,150.7974,150.9934,12486600.0],["2022-06-21",152.1429,154.9139,151.0825,154.1566,8219700.0],["2022-06-22",153.2567,158.5316,152.9805,156.5891,10593100.0],["2022-06-23",157.7118,160.2245,157.2841,160.0819,10223500.0],["2022-06-24",161.0798,162.6391,160.367,162.4253,9374400.0],["2022-06-27",161.8461,163.3698,161.7214,162.2738,5908600.0],["2022-06-28",162.3184,163.0312,157.097,157.6583,9245700.0],["2022-06-29",157.9078,158.8701,157.2039,157.7029,7097900.0],["2022-06-30",157.587,158.8612,155.9564,158.1662,10777200.0],["2022-07-01",158.1128,160.1354,157.4356,159.9572,5498400.0],["2022-07-05",159.3423,159.6097,155.5822,158.7275,5676400.0],["2022-07-06",158.6652,159.8859,158.0771,158.8701,5335600.0],["2022-07-07",158.4781,159.6008,158.1662,159.0483,5725800.0],["2022-07-08",158.8968,160.376,158.3979,158.8523,3828300.0],["2022-07-11",158.3355,159.5117,158.1751,158.9147,3645200.0],["2022-07-12",158.585,159.0038,156.108,156.6871,4708800.0],["2022-07-13",156.5178,157.1148,155.4842,156.3218,5291700.0],["2022-07-14",153.7289,156.8297,153.524,156.5356,5359600.0],["2022-07-15",158.3444,159.0572,157.3108,158.8077,5691100.0],["2022-07-18",158.3711,158.7721,154.9585,155.2436,7605700.0],["2022-07-19",157.1148,157.489,151.3677,152.9805,13256400.0],["2022-07-20",153.4348,153.7467,151.2607,152.1072,7455800.0],["2022-07-21",151.5191,152.7131,151.2697,152.6418,5729200.0],["2022-07-22",152.9002,153.6932,152.4191,153.3636,4257000.0],["2022-07-25",153.3636,154.1298,153.0072,153.6665,4437300.0],["2022-07-26",153.7556,155.9119,153.6933,154.7536,4525500.0],["2022-07-27",153.818,155.1278,152.4814,154.3259,4648500.0],["2022-07-28",154.5041,156.901,152.7577,155.2169,5513000.0],["2022-07-29",154.8516,155.7961,154.0675,155.502,6451400.0],["2022-08-01",155.1902,156.0723,154.6288,154.9585,5461400.0],["2022-08-02",155.9386,156.3663,153.8804,154.0764,5794200.0],["2022-08-03",153.7467,156.1614,153.0517,155.5644,5010000.0],["2022-08-04",155.7604,156.0099,152.9002,153.0695,5651600.0],["2022-08-05",152.6329,152.8378,151.2874,152.4636,5235500.0],["2022-08-08",152.6329,152.7933,150.9756,151.6528,4629800.0],["2022-08-09",151.9557,152.4725,151.234,151.635,5532500.0],["2022-08-10",152.3834,152.5795,151.0558,152.0716,5603400.0],["2022-08-11",150.1559,151.43,148.7837,148.9263,9328700.0],["2022-08-12",149.2827,149.6391,147.1531,147.2868,14606900.0],["2022-08-15",147.9105,148.5788,147.1353,147.9907,10072000.0],["2022-08-16",147.7858,149.9153,147.5541,149.3094,7453600.0],["2022-08-17",148.2758,150.1915,148.2758,149.3183,7406600.0],["2022-08-18",149.4074,149.9598,147.8481,148.5966,8312100.0],["2022-08-19",148.8906,151.5815,148.8015,150.8598,8128500.0],["2022-08-22",151.5056,151.5236,149.9538,150.3306,5462600.0],["2022-08-23",149.8013,150.4921,148.7249,149.021,5566300.0],["2022-08-24",149.4066,149.4335,148.0701,148.5276,5684300.0],["2022-08-25",148.8594,150.0166,147.7382,149.9179,5678700.0],["2022-08-26",150.2139,150.2498,147.2897,147.3525,5667100.0],["2022-08-29",146.6349,146.9667,145.3342,146.2133,5259200.0],["2022-08-30",146.4824,146.6976,145.3432,145.702,6973300.0],["2022-08-31",146.4195,146.7066,144.6614,144.7242,8741700.0],["2022-09-01",144.8588,148.4558,144.8498,148.3123,7509600.0],["2022-09-02",148.7787,149.0837,145.3252,145.98,5803700.0],["2022-09-06",147.0564,149.1016,146.0518,146.3747,7394600.0],["2022-09-07",146.1325,147.487,145.4598,147.1731,4590600.0],["2022-09-08",147.0026,148.384,146.285,148.3571,5838400.0],["2022-09-09",147.9983,149.0837,147.4601,148.6442,5500600.0],["2022-09-12",149.0029,149.4156,148.2046,148.5813,6365300.0],["2022-09-13",146.7246,147.505,144.2488,144.7152,6726400.0],["2022-09-14",145.6571,148.3302,145.6571,147.7023,9555700.0],["2022-09-15",147.5139,148.9671,147.2,148.079,7174500.0],["2022-09-16",148.2944,150.3665,147.7831,150.3396,20201500.0],["2022-09-19",149.1734,149.29,147.182,149.1555,7380900.0],["2022-09-20",148.2046,148.8146,147.3973,147.9804,7143400.0],["2022-09-21",148.0252,149.6219,146.4286,146.4644,8071200.0],["2022-09-22",146.3478,149.9448,146.0607,149.0657,7401100.0],["2022-09-23",148.6711,150.2319,147.7023,149.5502,9598600.0],["2022-09-26",148.7249,149.6578,147.4511,148.6352,8735500.0],["2022-09-27",149.2272,150.4023,147.4691,147.9534,8686700.0],["2022-09-28",149.1286,150.1422,148.097,149.2272,8660900.0],["2022-09-29",149.3349,149.9538,147.0116,147.5857,7008100.0],["2022-09-30",148.0073,148.6711,146.5003,146.5362,8985200.0],["2022-10-03",147.3704,147.4511,145.0471,146.3927,8657000.0],["2022-10-04",146.9757,148.9043,146.1415,148.5634,6236100.0],["2022-10-05",148.0252,148.9402,147.2986,148.1059,4539400.0],["2022-10-06",147.8189,148.0073,145.0381,145.2355,5890700.0],["2022-10-07",145.1099,145.5136,142.7777,143.7016,6363500.0],["2022-10-10",144.0873,144.6704,142.7867,143.89,5315600.0],["2022-10-11",143.8541,147.209,143.8541,145.9711,6212200.0],["2022-10-12",146.1594,147.8996,145.7647,145.9352,4341700.0],["2022-10-13",144.3206,148.8953,144.195,148.1418,6465100.0],["2022-10-14",147.5049,148.6172,146.7515,147.5229,5684600.0],["2022-10-17",148.3661,149.9897,148.0162,149.4335,6710800.0],["2022-10-18",148.0073,149.9538,146.2581,148.9133,10883600.0],["2022-10-19",148.9043,149.1286,147.0116,147.7292,10044600.0],["2022-10-20",148.0073,148.6711,147.4063,148.1059,5659900.0],["2022-10-21",147.7471,151.9272,147.496,151.3352,8487600.0],["2022-10-24",152.3219,154.3581,151.8196,153.3714,6855500.0],["2022-10-25",152.6448,153.488,151.1648,153.1292,5661900.0],["2022-10-26",153.6764,154.7976,152.9588,154.4747,6123800.0],["2022-10-27",154.6003,155.5691,154.0352,154.5645,5390900.0],["2022-10-28",155.1834,157.3273,154.8156,156.8608,6073900.0],["2022-10-31",156.5469,157.1209,155.5601,156.0535,7810000.0],["2022-11-01",156.1342,156.6455,152.8691,155.2641,6985000.0],["2022-11-02",155.0847,156.0266,152.7525,152.8781,6877300.0],["2022-11-03",152.3219,153.8109,151.5415,153.1382,4819900.0],["2022-11-04",153.8917,154.7349,151.8106,153.8199,5300900.0],["2022-11-07",153.9904,155.9459,153.7841,155.1655,6621000.0],["2022-11-08",155.3,156.6993,154.4478,155.9368,5148400.0],["2022-11-09",156.3226,156.9774,154.5913,154.69,6150000.0],["2022-11-10",156.3943,156.7711,154.3222,156.502,7877500.0],["2022-11-11",154.9412,155.282,149.6398,151.8196,11074700.0],["2022-11-14",152.7166,155.4166,152.7166,154.2056,6581500.0],["2022-11-15",154.4568,155.1834,152.9588,154.6362,9351000.0],["2022-11-16",155.7575,156.9685,155.3,155.596,5500900.0],["2022-11-17",155.1834,156.9685,155.1654,156.8518,4464100.0],["2022-11-18",156.9774,158.4485,156.6365,158.0538,6555700.0],["2022-11-21",158.7942,159.39,157.8372,158.8664,5706600.0],["2022-11-22",159.2546,159.9678,159.1914,159.6337,4707900.0],["2022-11-23",159.2907,160.1574,158.9025,159.8053,5389200.0],["2022-11-25",160.1393,160.8074,159.6699,160.0129,3058600.0],["2022-11-28",159.5705,160.4914,159.399,160.0942,6183100.0],["2022-11-29",159.8053,160.031,157.6837,158.9747,6700500.0],["2022-11-30",159.2275,160.7081,157.792,160.6991,13288000.0],["2022-12-01",161.6019,162.4686,160.4914,161.3671,6282600.0],["2022-12-02",160.2476,161.5657,159.7601,161.4935,5823900.0],["2022-12-05",161.0241,161.9269,160.6991,161.4033,5120600.0],["2022-12-06",162.4324,162.5047,158.8302,158.9837,7943500.0],["2022-12-07",159.408,160.5907,159.1011,159.9497,5702600.0],["2022-12-08",159.6337,160.2206,159.2004,159.9768,4798500.0],["2022-12-09",159.9046,160.5998,158.5865,158.6587,4561000.0],["2022-12-12",158.8483,160.5817,158.5323,160.5546,4882400.0],["2022-12-13",161.6922,162.6852,160.9789,161.7915,9177500.0],["2022-12-14",161.2227,163.4436,161.2227,162.288,9533600.0],["2022-12-15",161.7824,162.3602,159.2546,160.2386,7602400.0],["2022-12-16",159.7962,159.7962,157.8642,158.5955,18841800.0],["2022-12-19",158.3066,159.0469,157.151,158.424,5736000.0],["2022-12-20",158.8934,159.2907,158.1441,158.5955,6174700.0],["2022-12-21",159.1372,160.8616,158.5775,160.4102,5472000.0],["2022-12-22",159.5886,160.2566,158.2976,159.8233,5709100.0],["2022-12-23",159.4983,160.2657,158.7219,160.2296,3683400.0],["2022-12-27",160.7983,161.015,159.7872,160.1844,3067300.0],["2022-12-28",160.4824,161.1053,159.4803,159.4893,2645400.0],["2022-12-29",160.2928,160.9699,159.8594,160.3018,2828800.0],["2022-12-30",160.2387,160.4914,158.3518,159.4803,4216600.0],["2023-01-03",159.0379,161.0421,158.9024,160.8706,6344900.0],["2023-01-04",161.5025,162.6762,161.1324,162.622,9788800.0],["2023-01-05",161.6199,162.4956,161.0692,161.4213,6255300.0],["2023-01-06",162.622,163.3443,161.954,162.7304,5706000.0],["2023-01-09",161.8727,162.288,158.1531,158.5143,7925300.0],["2023-01-10",158.6226,159.0198,157.3767,158.1351,5047500.0],["2023-01-11",158.5052,158.6407,155.3815,157.8823,6494800.0],["2023-01-12",157.3226,157.7288,156.0045,157.0878,4269400.0],["2023-01-13",156.3566,157.0969,155.6253,156.5732,6088000.0],["2023-01-17",157.0878,157.6115,155.3635,155.6072,6053300.0],["2023-01-18",154.9662,155.2822,153.2148,153.2599,7047800.0],["2023-01-19",152.6009,154.6322,152.312,153.0523,6939500.0],["2023-01-20",153.5669,153.5759,151.2016,152.3391,8620600.0],["2023-01-23",152.6641,153.1426,151.6259,151.9509,8425400.0],["2023-01-24",152.5919,154.3704,149.8744,151.9509,10541800.0],["2023-01-25",150.9217,153.0342,150.8404,153.0342,7099800.0],["2023-01-26",153.0704,153.3954,152.2578,152.4745,6946100.0],["2023-01-27",152.1585,152.4564,151.4634,151.8786,6058100.0],["2023-01-30",151.6078,152.1585,145.4236,146.2542,23259100.0],["2023-01-31",145.9834,147.5452,145.3965,147.5362,11612500.0],["2023-02-01",147.148,149.8474,146.6153,148.8904,9865300.0],["2023-02-02",147.157,150.064,146.9945,149.4501,10099000.0],["2023-02-03",149.8925,150.1723,147.9605,148.6105,6868500.0],["2023-02-06",148.5563,148.8272,147.2473,147.482,7021000.0],["2023-02-07",145.8931,147.9515,145.7306,147.5181,7310800.0],["2023-02-08",147.4278,148.5654,147.0667,147.7077,6054700.0],["2023-02-09",147.7258,148.782,145.4146,145.7125,7949500.0],["2023-02-10",146.0465,146.9674,145.6674,146.3896,7028000.0],["2023-02-13",145.6493,146.9945,145.4868,146.9313,6414700.0],["2023-02-14",146.9223,147.1299,146.0375,146.2903,6316000.0],["2023-02-15",146.2091,146.2361,143.8076,143.8798,12621800.0],["2023-02-16",143.609,144.1326,142.5707,142.8596,11177000.0],["2023-02-17",142.7779,146.4969,142.4141,145.8422,12401900.0],["2023-02-21",145.1693,145.8058,143.5689,143.6689,9423900.0],["2023-02-22",144.1236,144.4418,143.0961,143.4689,9820200.0],["2023-02-23",143.4052,144.2054,142.4595,143.4234,9385100.0],["2023-02-24",142.4414,142.6232,141.132,141.823,8689700.0],["2023-02-27",142.2595,142.6687,141.0138,141.5139,7267100.0],["2023-02-28",140.9229,141.1866,139.1588,139.3589,9062300.0],["2023-03-01",139.1316,139.3407,138.1313,138.7315,6767000.0],["2023-03-02",137.9858,138.9042,137.513,138.6223,8762500.0],["2023-03-03",139.4589,140.1408,138.9769,140.0499,5747200.0],["2023-03-06",140.6319,141.6048,140.55,141.4502,8148200.0],["2023-03-07",141.9321,142.0776,139.4407,140.1136,7457700.0],["2023-03-08",140.0135,140.2136,138.6496,139.0861,6230500.0],["2023-03-09",139.5407,139.668,137.0402,137.5221,7439400.0],["2023-03-10",138.0858,139.568,137.3948,137.8585,8504300.0],["2023-03-13",138.2949,141.7685,137.8221,139.177,10799600.0],["2023-03-14",139.377,140.059,138.1222,139.959,8421200.0],["2023-03-15",138.9769,140.841,138.6951,140.35,7757700.0],["2023-03-16",139.5316,140.3682,138.7587,140.059,7605500.0],["2023-03-17",140.4682,140.8956,138.4859,138.5587,20540700.0],["2023-03-20",138.6405,140.0954,138.5587,139.9317,7129000.0],["2023-03-21",140.0317,140.1499,138.3677,139.9317,8376800.0],["2023-03-22",139.8954,140.0863,137.3311,137.3493,7943500.0],["2023-03-23",137.4675,137.9313,136.4946,137.4221,9051500.0],["2023-03-24",137.7403,138.9042,137.1493,138.8042,5696200.0],["2023-03-27",140.2136,140.5227,139.2224,139.3952,6772300.0],["2023-03-28",138.5678,139.5316,137.9676,138.0495,6115300.0],["2023-03-29",138.4314,139.468,138.2768,139.4043,6012000.0],["2023-03-30",139.6498,139.8499,138.9497,139.5134,4555700.0],["2023-03-31",139.8408,141.1138,139.3407,140.941,9890000.0],["2023-04-03",140.8956,142.7687,139.9772,142.6232,6841900.0],["2023-04-04",142.7324,144.5509,142.3868,144.1145,8314500.0],["2023-04-05",149.4611,150.6341,147.9972,150.5887,16704200.0],["2023-04-06",150.9342,152.0617,149.8521,150.1704,9615400.0],["2023-04-10",149.6975,149.8885,148.7973,149.4156,5354000.0],["2023-04-11",149.5066,150.2886,149.1611,149.3702,5903800.0],["2023-04-12",149.0701,149.8885,148.3063,149.052,5764100.0],["2023-04-13",149.2884,151.2434,148.9519,151.0433,5640600.0],["2023-04-14",150.916,151.0524,149.1792,150.7978,7225100.0],["2023-04-17",150.7069,151.1615,149.9794,150.6432,8046400.0],["2023-04-18",149.352,149.7521,145.1693,146.4059,14571500.0],["2023-04-19",147.297,147.9244,146.5514,147.7881,6752000.0],["2023-04-20",147.6971,148.961,146.3605,148.7428,9498800.0],["2023-04-21",149.5248,150.0067,147.2788,147.9335,7014200.0],["2023-04-24",147.9335,148.9519,147.1879,148.8337,5278900.0],["2023-04-25",149.4066,150.3522,149.2702,150.1976,6263100.0],["2023-04-26",149.2066,149.4793,147.5244,147.8699,5518200.0],["2023-04-27",148.1245,148.5882,147.4243,148.2154,5739700.0],["2023-04-28",148.0427,148.9065,147.8153,148.8519,6024900.0],["2023-05-01",148.761,149.3975,147.5243,148.761,4893400.0],["2023-05-02",149.4339,150.4705,148.7246,150.0613,7541700.0],["2023-05-03",150.5341,151.107,147.7698,148.0972,5937200.0],["2023-05-04",147.9244,148.1245,146.6241,147.4243,5128000.0],["2023-05-05",148.0699,148.3336,147.0242,147.9244,5194500.0],["2023-05-08",147.2971,147.8245,146.706,147.588,4994900.0],["2023-05-09",147.0788,147.4243,146.2059,146.4423,5520500.0],["2023-05-10",146.5787,147.2788,145.5421,146.9879,6756600.0],["2023-05-11",147.1516,147.4789,144.9329,146.3878,5867600.0],["2023-05-12",146.7242,146.906,145.4966,146.1968,3904200.0],["2023-05-15",146.2149,146.4241,144.5237,145.0783,5104500.0],["2023-05-16",144.6328,145.7148,144.1508,144.8874,5599200.0],["2023-05-17",145.2966,145.5421,143.4598,144.5692,6840700.0],["2023-05-18",144.269,144.5145,143.2688,144.1054,5173000.0],["2023-05-19",144.2054,145.4239,143.7962,144.4964,6527100.0],["2023-05-22",144.7529,145.7973,143.6352,143.7177,5675900.0],["2023-05-23",143.9284,145.0003,143.2596,143.6627,5793000.0],["2023-05-24",143.91,143.965,142.8473,143.5252,5015100.0],["2023-05-25",142.9664,143.1862,140.8317,141.4639,6886100.0],["2023-05-26",141.7204,142.2609,141.2715,141.4089,6845400.0],["2023-05-30",141.0608,142.3526,140.4653,141.4272,5593100.0],["2023-05-31",141.7296,142.6366,140.9509,142.0594,11324600.0],["2023-06-01",141.583,142.0411,140.3095,141.583,7901300.0],["2023-06-02",141.7479,144.1207,141.1707,143.8092,7659700.0],["2023-06-05",143.6077,145.3393,143.6077,145.0461,6430500.0],["2023-06-06",146.2004,146.2279,144.2032,144.9178,5073600.0],["2023-06-07",144.8445,145.4858,144.2399,145.2293,6504300.0],["2023-06-08",145.211,146.97,144.588,146.8234,5818400.0],["2023-06-09",146.97,147.254,146.0997,146.5944,6264400.0],["2023-06-12",146.5852,146.8143,145.4217,146.4936,6510600.0],["2023-06-13",146.3379,147.3548,145.8065,147.2632,6066800.0],["2023-06-14",148.0511,148.4908,147.483,148.0144,6699100.0],["2023-06-15",148.4634,150.1674,147.8953,150.0025,7138300.0],["2023-06-16",150.6896,151.1569,150.1308,150.4606,13426600.0],["2023-06-20",150.488,151.45,150.0758,150.369,7995800.0],["2023-06-21",149.8651,151.0927,149.0497,150.1399,7177500.0],["2023-06-22",150.1582,151.8256,150.0574,151.734,5485900.0],["2023-06-23",152.1829,152.3295,151.1935,151.6058,9450700.0],["2023-06-26",151.1477,151.1477,147.8037,149.9109,6978800.0],["2023-06-27",149.9567,150.1399,148.8206,149.5993,4927500.0],["2023-06-28",149.5169,149.5169,148.335,149.297,6780400.0],["2023-06-29",149.0039,150.543,148.6282,150.3415,4547500.0],["2023-06-30",151.0377,152.0272,150.5705,151.6424,7580000.0],["2023-07-03",150.5613,150.6071,149.297,149.6543,4033700.0],["2023-07-05",149.3245,150.1766,149.0863,149.1596,7224600.0],["2023-07-06",148.6466,148.7565,147.5014,148.0511,6332500.0],["2023-07-07",147.0158,147.538,145.8523,145.8981,7022200.0],["2023-07-10",146.063,146.8601,145.6691,146.1363,5739200.0],["2023-07-11",145.7882,146.8601,144.3865,145.3301,6606700.0],["2023-07-12",145.6141,145.6141,144.643,144.8262,6940400.0],["2023-07-13",144.7529,145.7882,144.2124,145.495,6401700.0],["2023-07-14",145.8339,146.7959,145.6507,146.4661,5362200.0],["2023-07-17",146.3562,146.4661,144.8903,145.7332,5486800.0],["2023-07-18",145.7332,147.4006,144.927,145.724,6332500.0],["2023-07-19",144.6704,146.9608,144.1391,145.4308,7522600.0],["2023-07-20",148.3626,154.9589,147.7762,154.2626,21892900.0],["2023-07-21",154.0794,156.4981,154.0794,155.9209,12080000.0],["2023-07-24",157.121,159.2465,156.6538,156.7362,15155400.0],["2023-07-25",156.159,158.2021,155.5177,157.9364,13790100.0],["2023-07-26",157.5791,159.274,157.0294,158.2388,14288200.0],["2023-07-27",157.744,159.6771,157.6158,159.1274,12446400.0],["2023-07-28",159.4114,160.6574,158.706,159.8512,14138800.0],["2023-07-31",155.4628,155.9484,152.7326,153.4839,22632700.0],["2023-08-01",152.4212,154.9131,152.1371,154.7299,15810300.0],["2023-08-02",154.6932,156.8828,154.6932,155.6643,14595600.0],["2023-08-03",155.701,156.9561,155.4445,156.3331,17424800.0],["2023-08-04",156.0583,158.2021,153.8137,154.8673,23415100.0],["2023-08-07",155.2796,158.8068,155.1605,158.5869,17736400.0],["2023-08-08",158.4861,158.9992,157.0203,158.6602,27378700.0],["2023-08-09",158.4953,159.6405,157.6249,158.5594,42974400.0],["2023-08-10",159.4114,161.2162,157.2493,157.7348,48213800.0],["2023-08-11",158.0189,159.3656,157.231,159.274,45905600.0],["2023-08-14",158.9717,160.8773,157.3501,158.8984,64036900.0],["2023-08-15",158.312,159.9245,157.7074,158.4403,88958100.0],["2023-08-16",158.0646,160.0802,157.6982,157.9364,85832700.0],["2023-08-17",158.367,160.6849,158.2754,159.4206,70904200.0],["2023-08-18",158.651,159.4023,156.947,158.028,49631700.0],["2023-08-21",155.4628,155.6094,152.0455,153.319,151319500.0],["2023-08-22",152.8701,153.7679,151.5417,152.1005,56834800.0],["2023-08-23",151.9905,152.5402,149.7643,150.7354,119011400.0],["2023-08-24",150.2773,152.696,150.1216,151.2484,70755100.0],["2023-08-25",151.6176,154.829,151.3961,153.4171,18185500.0],["2023-08-28",152.2635,153.3801,150.5748,151.6083,18458000.0],["2023-08-29",152.1436,152.8911,150.2057,151.6268,12208600.0],["2023-08-30",152.3651,153.0295,151.0455,151.0916,9939100.0],["2023-08-31",150.7594,150.944,148.8307,149.1998,15333000.0],["2023-09-01",148.9599,149.9381,147.6587,148.0925,8610100.0],["2023-09-05",148.1663,149.4674,147.9079,148.277,9019800.0],["2023-09-06",147.5019,147.6495,145.2041,145.8131,9753800.0],["2023-09-07",146.8559,148.6277,146.7082,147.6772,9931800.0],["2023-09-08",147.2711,148.277,146.902,148.1662,6957000.0],["2023-09-11",148.6277,150.1319,148.0648,150.1042,6309300.0],["2023-09-12",149.6981,151.2761,149.0614,150.9532,6045800.0],["2023-09-13",151.1193,152.2174,150.4179,151.3315,7397500.0],["2023-09-14",151.9682,152.5127,150.824,151.1008,7758400.0],["2023-09-15",151.3223,152.0975,148.7661,148.9876,13392100.0],["2023-09-18",149.6059,150.5564,148.3416,149.9288,5789000.0],["2023-09-19",149.7258,150.2795,148.923,149.6797,5550800.0],["2023-09-20",149.6705,150.9163,149.1814,150.3349,3837400.0],["2023-09-21",150.0211,150.8793,149.1167,149.1814,4526700.0],["2023-09-22",148.8492,148.9414,147.8802,148.1109,4976700.0],["2023-09-25",147.7141,147.9817,146.4775,147.8894,6722500.0],["2023-09-26",147.4742,147.7233,146.5975,146.7451,4904800.0],["2023-09-27",146.3391,146.5052,143.2754,144.9826,10211600.0],["2023-09-28",145.3425,145.767,144.1613,144.7704,7861900.0],["2023-09-29",145.2225,145.4348,143.3585,143.7276,7680700.0],["2023-10-02",143.423,143.423,141.4851,143.1739,7259700.0],["2023-10-03",142.7402,143.4969,142.0111,143.3492,5740800.0],["2023-10-04",143.5614,143.8936,142.6386,143.5153,4955200.0],["2023-10-05",144.2074,145.8408,144.0229,145.0103,5993300.0],["2023-10-06",144.9549,146.0807,144.5027,145.4717,5802200.0],["2023-10-09",145.0471,146.6159,144.9641,146.3022,4414100.0],["2023-10-10",146.1546,146.9759,145.7116,146.1361,5273500.0],["2023-10-11",146.2284,146.7728,143.9952,144.1244,6922900.0],["2023-10-12",143.8844,144.475,143.1001,144.2628,5792400.0],["2023-10-13",144.6319,145.2133,144.0044,144.7427,5359800.0],["2023-10-16",145.6378,146.0346,144.7334,145.3701,6408100.0],["2023-10-17",143.9398,146.6805,142.6755,144.0413,12244400.0],["2023-10-18",143.4138,143.9121,140.3132,140.9407,9097300.0],["2023-10-19",139.9625,141.2914,138.5598,140.5623,7733800.0],["2023-10-20",140.9499,141.9927,140.5715,141.1898,7207000.0],["2023-10-23",141.0606,141.6512,139.538,139.7041,5874000.0],["2023-10-24",139.1135,140.2301,138.5413,139.5564,6155300.0],["2023-10-25",139.5657,140.4239,138.6336,139.8702,5880800.0],["2023-10-26",140.2394,140.2394,137.3879,137.4986,7612500.0],["2023-10-27",137.028,137.1848,133.7612,134.3611,11385800.0],["2023-10-30",134.8132,135.8744,134.7302,135.6806,8205300.0],["2023-10-31",136.1513,137.0741,135.3208,136.8895,7576900.0],["2023-11-01",137.6739,138.1999,137.0003,137.2125,5733000.0],["2023-11-02",136.3082,138.7905,136.1513,138.6429,5349100.0],["2023-11-03",139.538,140.5162,138.5598,139.658,4926800.0],["2023-11-06",140.064,140.6638,139.6856,139.9902,4851400.0],["2023-11-07",140.2024,140.4978,139.0489,139.252,4840400.0],["2023-11-08",139.6672,140.1102,138.7352,138.7444,5460000.0],["2023-11-09",138.8828,138.8828,135.8929,136.0406,6973600.0],["2023-11-10",136.8065,137.0372,134.398,135.8837,6930700.0],["2023-11-13",135.8837,136.4835,135.33,136.2343,5889300.0],["2023-11-14",136.2436,137.0741,135.6253,136.262,6713600.0],["2023-11-15",135.976,137.8862,135.9021,137.314,6729100.0],["2023-11-16",137.96,138.5783,137.1664,138.5137,6875600.0],["2023-11-17",138.9289,139.1504,137.5632,138.2276,7023300.0],["2023-11-20",137.5858,139.9019,137.2416,139.4462,8851700.0],["2023-11-21",139.6229,140.7298,139.1671,140.5717,5916300.0],["2023-11-22",141.0461,141.4275,139.8927,140.2927,4633500.0],["2023-11-24",140.3299,142.0228,140.3299,141.8554,3351400.0],["2023-11-27",141.66,141.688,140.4322,140.7205,6449700.0],["2023-11-28",140.8322,141.2135,140.3112,141.0461,5909000.0],["2023-11-29",140.7671,141.5763,140.5252,141.4926,5190000.0],["2023-11-30",141.6322,144.3111,141.3159,143.8646,12481900.0],["2023-12-01",145.5204,147.3994,144.6181,147.325,10342900.0],["2023-12-04",146.9715,148.8505,146.9715,147.7901,8920300.0],["2023-12-05",147.7156,148.4877,147.1761,147.4831,7268200.0],["2023-12-06",147.4552,147.5855,145.2692,145.6878,6642900.0],["2023-12-07",145.6506,145.6506,143.9111,144.553,6532400.0],["2023-12-08",144.5716,144.9716,143.1019,143.6414,6254700.0],["2023-12-11",143.7158,144.6274,143.5763,144.2367,6090400.0],["2023-12-12",144.1809,144.4786,142.9251,144.246,5324400.0],["2023-12-13",142.9344,145.0553,141.1764,144.9157,10764600.0],["2023-12-14",145.5483,146.1901,144.2274,145.9203,9240700.0],["2023-12-15",144.6367,145.7529,143.0275,144.3297,21727800.0],["2023-12-18",144.3763,145.5204,143.9577,144.5902,7231400.0],["2023-12-19",144.4599,145.5762,144.1251,145.539,6651500.0],["2023-12-20",145.6134,145.725,142.4228,142.5717,7008300.0],["2023-12-21",142.9623,144.3018,142.5996,144.0321,4598600.0],["2023-12-22",144.4134,145.6041,144.1995,144.6088,3798900.0],["2023-12-26",144.1809,145.4367,144.0414,145.2413,4170000.0],["2023-12-27",144.646,145.5948,144.5716,145.4367,5288100.0],["2023-12-28",145.1111,146.2646,145.1018,145.6506,4377500.0],["2023-12-29",145.5855,145.9483,145.0925,145.7994,4313700.0],["2024-01-02",145.9762,150.3574,145.846,148.804,9622100.0],["2024-01-03",149.4272,150.1714,148.6459,149.7342,8232000.0],["2024-01-04",150.3109,150.6737,149.2226,149.4179,6766600.0],["2024-01-05",149.297,150.0784,148.3389,149.883,5602500.0],["2024-01-08",149.8551,150.376,148.4691,150.2551,6569800.0],["2024-01-09",150.3481,151.8829,149.39,150.3481,6357000.0],["2024-01-10",150.5249,151.269,149.9481,150.5714,4945100.0],["2024-01-11",150.7574,150.8783,149.5574,149.9016,4946000.0],["2024-01-12",150.5435,151.1295,150.4039,151.0551,4496900.0],["2024-01-16",150.2923,150.9249,148.9993,149.3156,6923200.0],["2024-01-17",149.0645,150.0412,148.711,149.2319,5072100.0],["2024-01-18",148.8319,150.1063,148.5435,149.9574,5368500.0],["2024-01-19",149.9016,150.6179,149.0923,150.3946,7071300.0],["2024-01-22",150.6923,152.162,150.0784,151.1295,6824200.0],["2024-01-23",148.5156,149.3063,145.9576,148.6551,9149800.0],["2024-01-24",148.5993,149.39,147.1203,147.8645,7247900.0],["2024-01-25",147.9017,148.4784,147.4087,148.4226,5478900.0],["2024-01-26",149.2319,149.5202,148.2366,148.3668,5591900.0],["2024-01-29",147.911,148.897,147.8645,148.2366,6483200.0],["2024-01-30",148.2273,148.6086,147.0924,147.6878,7200500.0],["2024-01-31",149.204,149.4086,147.5947,147.8087,8256800.0],["2024-02-01",147.1203,147.4273,146.0878,147.3064,8012000.0],["2024-02-02",146.9436,147.2599,145.0553,145.6785,8295900.0],["2024-02-05",145.6785,145.939,144.4972,144.925,9121600.0],["2024-02-06",144.9529,147.6505,144.739,147.0273,9229900.0],["2024-02-07",146.7855,148.2459,146.6831,146.9529,8690300.0],["2024-02-08",146.3576,146.3576,144.4693,145.4832,9755000.0],["2024-02-09",145.3623,146.2273,144.8041,145.818,6529200.0],["2024-02-12",145.6506,147.3529,145.4367,146.832,6701500.0],["2024-02-13",146.6366,147.3901,144.8785,145.5483,8621000.0],["2024-02-14",145.4367,145.539,144.0321,144.8692,9098800.0],["2024-02-15",145.0925,147.418,145.0088,146.8971,7462500.0],["2024-02-16",146.7752,147.3938,145.9036,146.7284,8541000.0],["2024-02-20",146.7377,148.6591,146.6253,147.9562,9501700.0],["2024-02-21",148.1061,148.7341,147.272,148.7247,7472500.0],["2024-02-22",149.0059,150.6555,147.8718,150.3837,8065000.0],["2024-02-23",150.7867,152.0708,150.1119,151.6865,6726000.0],["2024-02-26",151.649,151.8458,150.4962,150.7024,5465400.0],["2024-02-27",150.2806,150.9367,149.6245,150.8804,5078600.0],["2024-02-28",150.8992,151.4709,150.2337,151.4147,6071100.0],["2024-02-29",151.8365,152.0145,150.843,151.2554,9849100.0],["2024-03-01",151.6771,152.3707,150.9835,151.9489,5670100.0],["2024-03-04",151.1991,151.4709,148.3405,149.812,8532900.0],["2024-03-05",150.543,151.1241,149.2121,149.9338,8298200.0],["2024-03-06",149.4558,150.8336,149.2309,149.3434,5773700.0],["2024-03-07",149.9619,150.2993,148.3123,148.9028,5188700.0],["2024-03-08",148.9028,150.3275,148.4904,149.5121,5284000.0],["2024-03-11",149.4839,151.1991,148.9122,151.1147,4620800.0],["2024-03-12",151.4428,152.8768,151.021,152.53,8018700.0],["2024-03-13",152.3332,152.4738,149.7839,150.9929,6260000.0],["2024-03-14",150.843,151.4053,148.7341,149.2215,6988300.0],["2024-03-15",148.1436,149.2027,147.2439,148.2561,13165500.0],["2024-03-18",148.6216,148.7341,146.6815,146.9252,6602300.0],["2024-03-19",146.8408,147.0189,145.8942,146.4097,7840600.0],["2024-03-20",145.9317,146.6253,145.4724,145.9879,5982300.0],["2024-03-21",145.8286,147.1033,145.3693,145.9786,5915800.0],["2024-03-22",145.9223,146.5503,145.3787,145.4912,7248600.0],["2024-03-25",145.6505,146.1941,145.1819,145.4818,7498100.0],["2024-03-26",145.8473,146.4284,145.0507,145.9973,6864100.0],["2024-03-27",146.2035,148.2936,145.688,148.0499,8461600.0],["2024-03-28",148.2748,149.1559,148.1905,148.2655,6181500.0],["2024-04-01",147.825,148.228,146.9346,147.8812,4364700.0],["2024-04-02",146.7471,147.9281,146.166,147.8343,6102300.0],["2024-04-03",147.8905,148.1342,144.5726,144.582,8098200.0],["2024-04-04",145.5662,145.7442,142.8481,142.9324,6947400.0],["2024-04-05",142.4919,143.4104,142.0983,142.8293,6783000.0],["2024-04-08",142.4545,143.4386,142.0514,142.0795,5935400.0],["2024-04-09",142.0421,142.9606,141.4703,142.7356,6135300.0],["2024-04-10",142.0233,142.2951,140.3644,140.7768,6809500.0],["2024-04-11",141.3391,141.4047,139.0803,139.4552,8374400.0],["2024-04-12",138.771,139.7177,137.9181,138.2649,7100200.0],["2024-04-15",139.0616,140.1113,138.1243,138.3305,8502300.0],["2024-04-16",135.9124,137.0746,134.394,135.3875,12774900.0],["2024-04-17",135.903,136.2873,134.5346,135.6874,9378100.0],["2024-04-18",135.8842,136.6528,134.1503,136.5966,9887700.0],["2024-04-19",136.9808,138.8366,135.4718,138.6304,9750800.0],["2024-04-22",139.1928,140.8424,138.0587,139.7645,10118700.0],["2024-04-23",140.4581,141.0486,138.9022,140.1769,10110400.0],["2024-04-24",138.846,139.6427,137.6463,139.2115,9756300.0],["2024-04-25",139.9988,140.1956,137.1495,137.6088,7642700.0],["2024-04-26",137.4963,137.9462,136.7934,136.9715,6183000.0],["2024-04-29",136.9715,137.9837,136.8309,137.6088,6149600.0],["2024-04-30",137.665,137.665,135.4625,135.5187,8817700.0],["2024-05-01",139.4083,142.3232,138.3586,141.6953,14470900.0],["2024-05-02",142.5013,142.7731,139.7833,140.5143,8459800.0],["2024-05-03",140.4862,140.4862,138.5461,139.9051,6532700.0],["2024-05-06",140.4674,140.6362,138.6304,139.2584,5042800.0],["2024-05-07",140.0082,140.3362,139.1365,139.3896,7333500.0],["2024-05-08",139.7645,140.3363,139.3709,139.6052,7735100.0],["2024-05-09",139.6333,140.683,139.5489,140.4487,6546200.0],["2024-05-10",140.5893,140.6736,139.8301,140.5049,5710600.0],["2024-05-13",140.6268,142.4638,140.3175,141.7328,5628500.0],["2024-05-14",142.3233,142.6607,141.2454,141.8828,8254200.0],["2024-05-15",142.2951,143.3542,141.8077,143.0918,5548000.0],["2024-05-16",143.4011,144.6945,142.7731,144.6008,7591000.0],["2024-05-17",145.1444,145.1444,144.0666,144.9382,6521800.0],["2024-05-20",144.6548,144.9288,142.9162,142.9257,7742300.0],["2024-05-21",143.4075,144.1729,142.4722,142.8973,5492400.0],["2024-05-22",142.5194,145.5807,142.0281,145.0327,6609800.0],["2024-05-23",144.3241,144.4091,141.14,141.4423,8000400.0],["2024-05-24",141.2817,141.5462,138.6645,138.8629,9520600.0],["2024-05-28",138.6928,138.6928,136.1984,136.4158,10499800.0],["2024-05-29",135.8866,137.3984,135.7827,136.4724,8263800.0],["2024-05-30",136.6425,137.5779,136.0756,137.2661,8490300.0],["2024-05-31",137.5401,139.3448,137.1811,138.5794,14621200.0],["2024-06-03",139.1274,140.6864,138.6739,139.5904,7329200.0],["2024-06-04",139.3448,140.129,138.1259,139.6471,8876400.0],["2024-06-05",139.8077,139.8266,137.8047,137.918,5891300.0],["2024-06-06",137.474,138.8912,136.6803,138.3432,5016300.0],["2024-06-07",138.5889,140.1195,138.2676,138.9668,5111600.0],["2024-06-10",138.4472,139.4204,137.5685,139.0141,5749900.0],["2024-06-11",138.7117,139.0424,137.4173,138.6645,5661200.0],["2024-06-12",138.9479,139.0896,136.7937,137.3889,6180500.0],["2024-06-13",137.0677,137.9464,135.9433,137.4267,6840400.0],["2024-06-14",137.1339,137.9181,136.5103,137.5118,4075300.0],["2024-06-17",137.0205,138.3527,136.7559,137.8992,6666600.0],["2024-06-18",137.9086,138.3149,137.2472,137.6157,6156600.0],["2024-06-20",137.2567,139.9117,137.011,139.6282,8749700.0],["2024-06-21",139.7321,140.8565,139.2408,140.5447,15172300.0],["2024-06-24",140.7809,141.4612,139.9967,140.8943,6914700.0],["2024-06-25",140.951,140.9699,138.8345,139.0707,5912500.0],["2024-06-26",138.1354,139.0707,137.7385,138.7212,5267800.0],["2024-06-27",138.7023,139.2314,136.8504,137.7574,5739200.0],["2024-06-28",137.9842,138.9574,137.6157,138.0976,10495700.0],["2024-07-01",138.0125,140.4975,137.5873,138.3621,5144400.0],["2024-07-02",138.3527,139.033,137.7007,137.9747,5492000.0],["2024-07-03",138.1354,138.5606,136.7559,137.6535,3246200.0],["2024-07-05",137.7291,138.4661,136.5291,138.3999,4888500.0],["2024-07-08",138.3243,139.0991,137.2377,137.455,5260200.0],["2024-07-09",137.6346,139.0141,137.1716,138.9385,5890400.0],["2024-07-10",139.1369,141.225,138.5889,141.1872,6093200.0],["2024-07-11",141.3289,142.2738,140.4408,141.4423,6350400.0],["2024-07-12",141.7258,142.5572,141.0077,141.6124,5336400.0],["2024-07-15",141.8013,141.962,140.6581,141.0077,6711400.0],["2024-07-16",141.4329,142.7462,140.9321,142.6801,6469600.0],["2024-07-17",143.1902,148.8026,143.0674,147.9428,13801400.0],["2024-07-18",147.0168,148.4058,146.0909,146.8468,10166200.0],["2024-07-19",147.8767,147.8767,145.6185,146.1571,7398000.0],["2024-07-22",146.2326,146.5539,145.1177,145.7319,6840600.0],["2024-07-23",144.8532,145.0327,143.2091,143.9461,6261900.0],["2024-07-24",144.3335,147.7822,143.9272,147.6593,7168200.0],["2024-07-25",147.8483,151.7222,147.3948,150.834,10019600.0],["2024-07-26",150.9379,152.667,150.6734,151.7788,8356900.0],["2024-07-29",151.1458,151.1741,149.3317,149.8136,5625000.0],["2024-07-30",149.7946,152.6386,149.6246,152.4308,6545700.0],["2024-07-31",151.0324,151.5048,149.0388,149.1427,8293200.0],["2024-08-01",149.738,151.9394,149.0105,151.8922,7213400.0],["2024-08-02",152.9693,155.7566,152.119,155.0858,11280400.0],["2024-08-05",154.7551,156.6353,151.7221,152.3552,12032200.0],["2024-08-06",152.1662,152.5725,150.1726,150.2009,7607100.0],["2024-08-07",150.1065,151.7599,149.464,150.1348,5993000.0],["2024-08-08",149.823,151.8355,149.3128,151.382,5094800.0],["2024-08-09",151.2875,152.0528,150.5505,151.7599,4579200.0],["2024-08-12",152.0906,152.7803,149.9553,151.0607,7605400.0],["2024-08-13",151.4292,151.5237,147.8105,149.6529,9711400.0],["2024-08-14",149.1239,150.749,148.7176,149.738,5141200.0],["2024-08-15",149.634,150.7017,149.1333,150.3143,7237800.0],["2024-08-16",150.3616,151.1175,149.4545,150.5978,5012800.0],["2024-08-19",150.6639,151.4481,150.3521,150.8245,4408400.0],["2024-08-20",151.1741,152.0528,150.8623,151.3253,7275100.0],["2024-08-21",151.5521,152.5725,151.467,152.5253,5019400.0],["2024-08-22",153.0638,153.5268,151.9205,153.3945,6552100.0],["2024-08-23",153.5362,155.1613,152.7803,155.0763,7093400.0],["2024-08-26",155.1141,156.5692,154.5189,155.5298,6870600.0],["2024-08-27",155.6536,156.1677,154.3779,155.13,4388700.0],["2024-08-28",155.1776,157.0816,154.9015,156.0535,5187000.0],["2024-08-29",156.7294,156.8151,155.5203,156.3486,7390100.0],["2024-08-30",156.2438,158.0146,155.9487,157.9003,7971000.0],["2024-09-03",157.3101,159.7568,156.8627,159.138,6956500.0],["2024-09-04",159.7567,160.7468,158.0717,159.3283,6939100.0],["2024-09-05",159.176,159.3379,156.9198,157.0721,4600400.0],["2024-09-06",157.253,157.9765,156.2439,156.4914,6016900.0],["2024-09-09",156.9293,159.3759,156.577,158.6143,7538200.0],["2024-09-10",159.4616,160.3756,158.7476,159.3474,6559600.0],["2024-09-11",158.7857,158.7857,156.2153,156.9102,5920200.0],["2024-09-12",156.32,157.1768,154.9015,156.7389,4540900.0],["2024-09-13",156.8341,157.7956,155.9582,157.5767,3693400.0],["2024-09-16",158.3763,159.2236,157.8242,158.9761,5187800.0],["2024-09-17",158.2621,159.6711,157.967,159.0523,5066500.0],["2024-09-18",158.6334,160.2709,157.7861,158.1764,4722800.0],["2024-09-19",158.2526,158.3859,156.5294,156.9102,4956100.0],["2024-09-20",156.4152,156.9579,155.7012,156.282,11839000.0],["2024-09-23",156.5104,156.6056,154.911,155.387,4671600.0],["2024-09-24",154.9777,155.6441,153.7972,154.9682,6041600.0],["2024-09-25",155.1776,155.4822,152.6643,152.8928,5420000.0],["2024-09-26",152.55,153.7876,152.3406,153.6448,6122000.0],["2024-09-27",154.2256,155.5869,153.5972,153.6544,7553800.0],["2024-09-30",153.8162,154.397,152.9689,154.2827,6010000.0],["2024-10-01",154.635,154.9396,153.4449,154.2161,4408000.0],["2024-10-02",153.7591,154.3398,152.9403,153.4354,4684400.0],["2024-10-03",153.0641,153.6925,152.531,152.7976,4791200.0],["2024-10-04",151.9693,152.7976,151.1601,152.5976,5331100.0],["2024-10-07",152.5595,153.1403,151.579,151.8741,4266000.0],["2024-10-08",151.836,152.5596,151.3219,152.0264,4766300.0],["2024-10-09",152.2454,153.483,151.8551,152.9404,6047200.0],["2024-10-10",153.6163,153.6449,152.3216,152.8071,4793900.0],["2024-10-11",154.3969,154.8539,153.464,153.7115,5253500.0],["2024-10-14",153.6544,154.3589,153.1784,153.8448,5964000.0],["2024-10-15",152.3216,158.7476,151.3696,156.2248,10548000.0],["2024-10-16",156.1296,157.0721,154.8349,156.3962,5982100.0],["2024-10-17",156.3771,157.0816,155.7774,156.5771,4798000.0],["2024-10-18",156.9769,157.3577,156.063,157.1959,5908000.0],["2024-10-21",157.1768,157.3196,154.5207,155.0157,6082700.0],["2024-10-22",154.5302,155.8725,154.1304,155.606,5680300.0],["2024-10-23",155.0062,158.0336,154.6254,157.9003,7441600.0],["2024-10-24",157.0816,157.5671,155.5013,155.8154,5386300.0],["2024-10-25",155.825,156.0535,152.9023,153.1593,6400400.0],["2024-10-28",153.3974,154.197,153.2736,153.8448,4842500.0],["2024-10-29",153.7115,154.3874,152.3787,152.4072,5216900.0],["2024-10-30",151.798,153.5402,151.3981,152.9023,5820500.0],["2024-10-31",152.312,153.1498,151.8075,152.1883,8613900.0],["2024-11-01",152.8737,153.3307,152.2073,152.4453,5256400.0],["2024-11-04",152.036,152.5881,150.4842,150.646,4644000.0],["2024-11-05",150.1034,150.9792,148.8467,150.7507,6547100.0],["2024-11-06",152.2264,153.1308,149.7988,150.3033,8926600.0],["2024-11-07",150.865,151.1316,148.9991,149.2085,7522800.0],["2024-11-08",149.4655,149.5417,147.9518,148.009,8926100.0],["2024-11-11",148.1517,150.0177,147.4758,147.5996,7146800.0],["2024-11-12",147.1141,147.5996,145.0577,145.3148,7181400.0],["2024-11-13",145.1815,146.143,144.1533,145.886,7161900.0],["2024-11-14",145.8288,146.2192,143.525,144.5817,7716400.0],["2024-11-15",143.6583,147.0189,143.6583,146.6095,11328500.0],["2024-11-18",145.2672,147.8757,145.0196,147.3425,7510600.0],["2024-11-19",146.5619,146.6,144.7531,145.6575,8233700.0],["2024-11-20",145.6861,145.8955,144.5246,145.7622,9061300.0],["2024-11-21",146.2477,148.5706,145.4766,148.0375,10141100.0],["2024-11-22",148.4183,149.5798,146.7142,147.7233,8266000.0],["2024-11-25",147.7233,149.5036,147.6948,148.3041,12256200.0],["2024-11-26",148.8991,148.9854,146.9798,148.2849,5683500.0],["2024-11-27",148.3904,150.3097,148.3617,149.1294,4140400.0],["2024-11-29",148.64,149.3885,147.949,148.7551,5687800.0],["2024-12-02",148.5056,148.7455,147.7187,148.5536,6946500.0],["2024-12-03",148.5536,148.5536,146.1641,146.2121,8674400.0],["2024-12-04",145.1852,145.4443,143.7074,144.3983,10333100.0],["2024-12-05",143.9473,144.3119,142.9396,143.4866,7898100.0],["2024-12-06",143.3619,143.9953,142.3926,143.2851,8389600.0],["2024-12-09",143.2659,144.8014,142.4502,143.5634,8410300.0],["2024-12-10",143.8801,144.7438,142.3447,143.2083,9398700.0],["2024-12-11",142.5078,142.5078,140.4638,140.7229,13446700.0],["2024-12-12",141.2603,141.8073,140.1183,140.339,6176300.0],["2024-12-13",139.7824,141.0011,139.1874,140.7037,8324900.0],["2024-12-16",140.8092,141.3082,137.7288,138.0454,8732400.0],["2024-12-17",138.0358,140.7421,137.9111,140.5022,10343000.0],["2024-12-18",139.8016,140.8188,138.8324,138.9091,9336100.0],["2024-12-19",138.3237,139.3602,137.5848,137.7863,9516700.0],["2024-12-20",137.2777,139.6001,136.9898,138.6404,17702800.0],["2024-12-23",138.794,139.4657,137.6616,139.4081,8720800.0],["2024-12-24",139.149,139.9647,138.5061,139.9647,3164100.0],["2024-12-26",139.6384,140.4637,139.2354,139.7056,4656300.0],["2024-12-27",139.0243,140.6845,138.8419,139.197,5588300.0],["2024-12-30",138.9955,139.0339,137.1818,137.556,6268700.0],["2024-12-31",137.9591,138.8324,137.5272,138.7844,5811400.0],["2025-01-02",139.3697,139.8879,137.9782,138.2086,6051300.0],["2025-01-03",138.2566,138.7364,137.8247,138.3717,5878800.0],["2025-01-06",137.7191,138.9763,137.1625,137.8631,7910500.0],["2025-01-07",137.9591,141.2411,137.7959,140.3294,8422000.0],["2025-01-08",139.6193,139.7152,135.7327,136.5292,11175600.0],["2025-01-10",135.3104,137.8727,135.0033,136.3277,8821500.0],["2025-01-13",137.2105,139.2162,136.5676,138.6404,10376400.0],["2025-01-14",138.6692,138.9667,137.0954,138.9091,8681700.0],["2025-01-15",139.4465,140.1567,138.4389,139.1203,7434600.0],["2025-01-16",138.4965,142.0952,138.247,141.8073,8964000.0],["2025-01-17",141.4906,142.3927,140.6941,141.0971,10773100.0],["2025-01-21",141.6057,142.8533,141.1163,142.1719,11111700.0],["2025-01-22",138.1894,139.6001,136.3756,139.4081,16834700.0],["2025-01-23",139.5713,141.9416,138.9667,140.7229,10506400.0],["2025-01-24",140.886,141.6729,140.4734,140.8956,9887300.0],["2025-01-27",142.4598,147.2581,142.028,146.7207,15152300.0],["2025-01-28",146.5,146.7975,144.2352,144.312,10320600.0],["2025-01-29",144.4271,145.7514,143.9473,145.0509,7156400.0],["2025-01-30",145.7802,147.9202,145.2524,146.7015,8911000.0],["2025-01-31",146.4616,146.999,145.9242,146.0105,8457800.0],["2025-02-03",145.8666,146.3176,144.6958,145.7418,6687500.0],["2025-02-04",145.2524,147.9586,144.8589,147.2964,9645000.0],["2025-02-05",147.6132,148.4864,147.1237,148.448,8947000.0],["2025-02-06",148.544,148.592,147.1909,147.3157,7418100.0],["2025-02-07",147.3348,148.2561,146.6343,146.9414,6204900.0],["2025-02-10",147.4116,148.1409,146.1448,148.0162,6936200.0],["2025-02-11",147.8914,150.0794,147.7283,149.8299,7554500.0],["2025-02-12",149.0046,149.3789,148.045,148.995,7746000.0],["2025-02-13",148.995,151.7492,148.544,150.9047,10704700.0],["2025-02-14",150.9431,151.1159,149.7628,149.8491,6411800.0],["2025-02-18",149.1043,150.3715,148.2337,149.9265,9670700.0],["2025-02-19",149.9362,153.1284,149.6943,152.7318,7974700.0],["2025-02-20",151.8225,154.7245,151.8225,154.4633,7224000.0],["2025-02-21",154.6568,158.1682,154.0764,156.9977,12546900.0],["2025-02-24",157.3653,159.4837,156.7558,158.3906,10201900.0],["2025-02-25",158.7389,160.9927,158.5841,160.6638,12303700.0],["2025-02-26",159.6869,159.7352,157.2492,157.7522,11396400.0],["2025-02-27",157.0073,158.5938,156.4463,158.381,8364600.0],["2025-02-28",158.942,160.5188,157.3846,159.6288,12037200.0],["2025-03-03",159.5708,161.8633,159.4547,161.815,9191500.0],["2025-03-04",162.5889,164.4365,159.919,160.0158,11999700.0],["2025-03-05",159.1355,161.0218,158.1875,159.7256,8744800.0],["2025-03-06",159.6095,160.4511,158.1682,160.4124,8037900.0],["2025-03-07",159.7352,162.9565,159.3193,161.2443,9637600.0],["2025-03-10",162.0084,164.3494,161.5925,162.2212,17559000.0],["2025-03-11",161.7376,161.8343,159.6578,160.4414,9890300.0],["2025-03-12",158.381,158.8453,156.93,157.5297,8010700.0],["2025-03-13",158.0908,159.1645,157.3459,157.6652,5286700.0],["2025-03-14",156.8236,157.8199,155.8369,157.491,6235800.0],["2025-03-17",157.1041,158.1585,156.4463,157.5201,6669800.0],["2025-03-18",158.1004,159.474,157.6458,158.884,7348800.0],["2025-03-19",158.6131,158.9904,156.9106,157.6652,5936400.0],["2025-03-20",157.6748,157.8683,156.6398,157.6942,7485900.0],["2025-03-21",157.6748,158.7679,157.1718,158.2842,17047100.0],["2025-03-24",157.52,159.0194,157.1911,157.9553,8046400.0],["2025-03-25",158.1778,158.8259,155.3145,155.7595,7456200.0],["2025-03-26",155.9433,157.1815,155.3919,156.4366,7223500.0],["2025-03-27",157.0461,158.7099,156.0497,157.8006,6752500.0],["2025-03-28",158.2455,159.1452,157.5878,158.3616,5760300.0],["2025-03-31",159.0001,161.1862,158.8646,160.422,12481400.0],["2025-04-01",155.479,156.5237,148.1273,148.2433,23303100.0],["2025-04-02",148.9785,150.7004,148.4368,150.2844,10356900.0],["2025-04-03",153.5637,155.4016,152.3351,154.5987,13249300.0],["2025-04-04",153.9603,154.5987,147.9338,148.2337,16601700.0],["2025-04-07",146.3377,147.721,142.5845,145.6993,18083000.0],["2025-04-08",148.5723,148.5723,143.1649,145.0995,12018400.0],["2025-04-09",137.5544,148.1853,136.8772,146.0378,18773700.0],["2025-04-10",145.4574,146.2603,140.3886,143.8323,13830500.0],["2025-04-11",144.4514,147.3727,143.3487,146.773,9943900.0],["2025-04-14",146.6376,149.617,146.2313,149.3171,10685300.0],["2025-04-15",150.6133,151.1937,147.1309,148.6012,10847700.0],["2025-04-16",150.2941,150.5456,147.2664,148.8818,7986900.0],["2025-04-17",149.1236,154.2311,149.1236,152.3255,10981100.0],["2025-04-21",152.7995,153.0606,150.4102,151.7934,6285400.0],["2025-04-22",152.4029,153.5346,151.155,152.5963,7136300.0],["2025-04-23",151.3775,151.9676,149.2881,150.3038,9099400.0],["2025-04-24",150.71,150.8068,148.4271,149.8685,8310400.0],["2025-04-25",149.2784,149.8394,147.4695,149.5299,8643600.0],["2025-04-28",150.4198,150.7197,148.7947,150.2747,5815200.0],["2025-04-29",150.3715,151.8902,149.2494,150.8164,5246700.0],["2025-04-30",153.0316,153.0316,149.9555,151.2034,9598200.0],["2025-05-01",149.9362,150.0232,148.3497,149.4138,7325800.0],["2025-05-02",150.9712,151.6,149.9748,151.0196,5974500.0],["2025-05-05",151.5516,151.6677,149.675,149.9362,5464100.0],["2025-05-06",149.7621,150.8068,148.669,149.4235,8644200.0],["2025-05-07",149.6847,152.7801,149.4525,152.161,7853100.0],["2025-05-08",150.7294,151.8999,149.7234,150.5746,7606100.0],["2025-05-09",150.3424,150.9615,148.785,149.1817,6520400.0],["2025-05-12",147.0535,150.2844,146.241,149.1043,9023800.0],["2025-05-13",146.744,146.744,143.2423,143.5905,10549600.0],["2025-05-14",143.813,143.9581,141.3463,141.5784,10216000.0],["2025-05-15",143.1649,144.761,142.5168,144.7223,7945800.0],["2025-05-16",144.7803,146.5505,144.345,146.3861,8051200.0],["2025-05-19",146.9278,147.6726,146.1152,147.5082,12639900.0],["2025-05-20",147.3534,149.0075,147.1503,148.64,7351500.0],["2025-05-21",148.1853,149.3848,148.0015,148.1756,7032200.0],["2025-05-22",147.6629,148.3111,146.4248,147.6243,7535300.0],["2025-05-23",148.0015,148.4658,147.2373,147.9435,6727300.0],["2025-05-27",148.802,150.285,148.2264,149.5142,6990700.0],["2025-05-28",149.5435,149.8947,148.2264,148.7142,8459300.0],["2025-05-29",148.0508,150.285,147.8654,149.8362,6810600.0],["2025-05-30",150.1484,151.9143,149.485,151.4265,15529700.0],["2025-06-02",150.7142,151.7484,148.5874,151.6118,6669300.0],["2025-06-03",151.0264,151.8655,150.324,150.6557,8209800.0],["2025-06-04",151.1533,151.1533,149.3972,149.485,6983900.0],["2025-06-05",149.9337,150.3337,148.9191,149.9142,5295400.0],["2025-06-06",150.2459,152.2264,150.2459,151.2508,5391500.0],["2025-06-09",151.0752,152.1874,150.685,151.4459,5319000.0],["2025-06-10",151.6411,153.6021,151.2411,152.6362,6791600.0],["2025-06-11",152.4899,152.7826,150.9581,151.4752,6016000.0],["2025-06-12",152.4313,152.8606,151.3874,152.8411,7075500.0],["2025-06-13",152.1679,153.8265,152.1679,153.2704,6587500.0],["2025-06-16",152.6069,152.685,150.685,151.4362,7024000.0],["2025-06-17",151.1923,151.4947,148.3923,148.6654,6407100.0],["2025-06-18",148.8508,148.9288,147.0361,147.0556,8325200.0],["2025-06-20",147.5727,147.7093,145.4068,146.1385,22605500.0],["2025-06-23",146.0898,147.7386,146.0898,147.6313,7397900.0],["2025-06-24",147.8069,148.9971,147.2995,148.4801,9544200.0],["2025-06-25",147.6898,149.3386,147.0557,148.5679,7153700.0],["2025-06-26",148.9776,149.485,147.8361,148.3044,7156900.0],["2025-06-27",148.3044,149.5923,147.3288,148.6947,10010800.0],["2025-06-30",148.4508,149.2411,147.8264,149.0264,9039300.0],["2025-07-01",149.2703,153.9045,149.085,152.1191,10896700.0],["2025-07-02",152.1972,152.4899,151.2899,151.7679,5544000.0],["2025-07-03",151.6411,152.4704,151.1045,152.2069,3482500.0],["2025-07-07",152.2167,152.5387,151.1143,151.485,6270900.0],["2025-07-08",150.7142,152.9387,150.4508,151.9923,6438200.0],["2025-07-09",151.9923,152.8704,151.2899,152.4704,6147400.0],["2025-07-10",152.2947,155.3582,152.0216,153.846,6732900.0],["2025-07-11",153.2606,153.3484,151.3972,153.0752,7872000.0],["2025-07-14",153.046,153.6314,151.7289,152.9972,10185600.0],["2025-07-15",152.5484,153.3582,151.0264,151.3874,6873200.0],["2025-07-16",156.3924,162.0705,155.9046,160.7632,22134800.0],["2025-07-17",159.2022,160.6851,158.3436,159.007,11295700.0],["2025-07-18",159.9339,161.0754,159.3778,159.7095,9792600.0],["2025-07-21",159.7778,160.8997,158.8119,160.3534,8254000.0],["2025-07-22",160.9778,163.9632,160.6949,163.8364,9288000.0],["2025-07-23",164.49,164.9974,162.529,164.9779,10617600.0],["2025-07-24",165.3681,165.8462,164.7632,165.4266,6636900.0],["2025-07-25",165.612,165.7388,163.3583,164.1974,6254900.0],["2025-07-28",163.7681,163.8461,161.0266,162.1681,8014600.0],["2025-07-29",162.6071,164.6656,162.3144,164.012,7663400.0],["2025-07-30",163.612,164.4998,162.7144,163.1827,6189200.0],["2025-07-31",161.8851,162.9973,160.2266,160.7241,11036200.0],["2025-08-01",161.4461,163.5339,160.7729,163.251,8927800.0],["2025-08-04",162.9583,167.0169,162.5778,166.8705,12679100.0],["2025-08-05",166.3827,167.3779,165.5144,166.5779,7934400.0],["2025-08-06",165.7681,167.9828,165.5437,166.4315,8957200.0],["2025-08-07",166.9974,167.4364,165.7779,167.3486,9315900.0],["2025-08-08",166.851,169.7194,166.2364,169.1047,7686800.0],["2025-08-11",169.173,170.3438,168.8316,169.5828,7256800.0],["2025-08-12",169.7584,170.4999,167.6218,168.5681,7916700.0],["2025-08-13",168.7828,170.2852,168.4901,170.1682,5878700.0],["2025-08-14",170.0608,171.4365,168.5096,170.4608,8241700.0],["2025-08-15",171.2901,172.9487,170.695,172.334,9477600.0],["2025-08-18",172.1975,173.2414,171.8072,171.9536,9284000.0],["2025-08-19",171.7487,173.8365,171.6901,173.4658,9274200.0],["2025-08-20",174.1487,176.2073,173.6609,174.4804,9030000.0],["2025-08-21",174.1975,175.6902,173.817,174.5682,8859600.0],["2025-08-22",175.6512,176.7439,173.1438,174.9194,9524000.0],["2025-08-25",175.1439,175.8658,173.9438,174.0609,6229100.0],["2025-08-26",173.7071,174.11,172.744,173.4516,9145000.0],["2025-08-27",173.9233,174.6309,173.1273,173.7464,5951100.0],["2025-08-28",173.3336,173.4516,171.6236,172.4295,6424700.0],["2025-08-29",172.9405,174.3557,172.4295,174.1199,6942300.0],["2025-09-02",174.4147,176.1149,173.8447,174.9945,9049000.0],["2025-09-03",174.6113,175.2206,173.4909,174.9356,7111700.0],["2025-09-04",174.9356,175.8201,174.4933,175.6825,7854800.0],["2025-09-05",174.9356,176.4196,173.5204,175.3582,9733800.0],["2025-09-08",174.3066,176.3606,173.658,175.0633,8382500.0],["2025-09-09",174.9356,175.024,173.4123,173.9135,6005700.0],["2025-09-10",173.2649,173.5695,171.3288,172.7636,6891600.0],["2025-09-11",172.7243,175.771,172.6064,175.427,5792500.0],["2025-09-12",174.6506,175.7218,173.6776,174.9945,7220200.0],["2025-09-15",174.6997,175.9085,173.884,174.3459,4768100.0],["2025-09-16",174.513,174.5621,172.626,173.4221,7959300.0],["2025-09-17",173.6678,175.4368,173.5499,174.1494,6714900.0],["2025-09-18",173.5597,173.9724,170.8767,171.1617,8200900.0],["2025-09-19",171.6826,174.1101,170.346,173.1568,25621000.0],["2025-09-22",173.0585,173.599,171.1224,171.2108,7193900.0],["2025-09-23",171.8791,173.9233,171.8202,173.54,8350400.0],["2025-09-24",173.1076,173.9037,172.7145,173.6481,6676800.0],["2025-09-25",174.1494,175.3287,172.8816,174.6702,8475000.0],["2025-09-26",175.5253,176.8127,174.2673,176.6161,8634400.0],["2025-09-29",176.7341,178.739,176.7046,178.4933,8597100.0],["2025-09-30",178.5719,182.788,177.9527,182.2278,11569000.0],["2025-10-01",182.7978,183.3482,180.7438,182.847,13063800.0],["2025-10-02",181.019,183.3777,180.9207,182.7782,7728100.0],["2025-10-03",183.8396,186.5128,183.6922,185.3924,8675100.0],["2025-10-06",184.7634,186.6504,184.1443,184.9207,5806100.0],["2025-10-07",180.6063,185.9723,179.7905,185.6381,8776800.0],["2025-10-08",185.6184,186.9452,185.0288,186.4243,5751200.0],["2025-10-09",186.729,188.7928,186.4636,187.7904,7484800.0],["2025-10-10",188.7044,188.7633,186.5816,187.4366,9598000.0],["2025-10-13",186.5619,188.0066,186.0214,187.6135,7979500.0],["2025-10-14",189.5987,191.0532,182.6799,187.5644,13613300.0],["2025-10-15",188.1835,190.2375,186.041,187.8788,9473000.0],["2025-10-16",188.0459,189.7265,187.1516,188.8125,10611800.0],["2025-10-17",189.1859,190.267,188.3801,189.8936,7764400.0],["2025-10-20",190.1687,191.1318,189.0189,190.3849,8034700.0],["2025-10-21",189.6872,190.2179,188.4685,188.5766,6716000.0],["2025-10-22",188.6946,190.1196,188.4783,189.6184,6343100.0],["2025-10-23",189.2449,190.6601,188.2425,189.1565,8882500.0],["2025-10-24",188.8911,188.9992,186.159,187.1221,6903400.0],["2025-10-27",186.7192,187.5152,186.2671,187.0238,7126000.0],["2025-10-28",186.0017,186.2474,183.4072,183.7118,8329500.0],["2025-10-29",183.4858,183.8789,181.4809,183.3875,10551100.0],["2025-10-30",183.8593,186.1197,183.6922,185.7953,7072500.0],["2025-10-31",184.2327,186.2376,183.5448,185.6184,8791700.0],["2025-11-03",185.7462,185.7757,182.3261,183.0534,7542600.0],["2025-11-04",183.6136,184.5865,182.4244,183.6431,7209400.0],["2025-11-05",183.4268,184.5963,182.2082,182.7979,5049400.0],["2025-11-06",183.5448,184.2917,182.1787,183.7512,6767400.0],["2025-11-07",184.5079,185.1074,182.503,183.358,6959200.0],["2025-11-10",182.7979,185.1762,181.933,185.1664,5323800.0],["2025-11-11",186.1295,190.5815,185.7953,190.493,7465600.0],["2025-11-12",190.0311,192.1834,189.7461,191.0434,8803000.0],["2025-11-13",190.8665,192.6257,190.1196,191.8886,8631600.0],["2025-11-14",191.6429,193.7854,190.2179,192.5569,8824800.0],["2025-11-17",193.5692,196.832,192.5274,196.1441,13257000.0],["2025-11-18",195.5839,196.8517,195.1121,196.5568,12468600.0],["2025-11-19",196.5568,199.9769,195.9475,199.0236,14690800.0],["2025-11-20",198.5224,200.9892,198.0998,199.574,10612600.0],["2025-11-21",200.4487,203.3774,199.4954,200.3897,13189100.0],["2025-11-24",200.203,202.5715,199.5052,202.5027,14803900.0],["2025-11-25",202.928,205.4401,202.928,204.4016,10275300.0],["2025-11-26",204.2236,205.5291,203.6796,205.2818,6729000.0],["2025-11-28",204.728,205.1829,202.384,204.6489,5638300.0],["2025-12-01",204.2335,205.4203,203.0862,203.0862,8473700.0],["2025-12-02",202.9873,203.3532,200.8708,203.1653,8393600.0],["2025-12-03",203.64,204.7478,202.74,203.0763,8363300.0],["2025-12-04",202.3444,202.6115,199.4961,200.2576,9049900.0],["2025-12-05",200.7521,201.2169,198.6059,199.7136,7785300.0],["2025-12-08",200.4356,201.029,198.784,199.407,7785700.0],["2025-12-09",200.6928,203.284,197.7158,197.7653,7509400.0],["2025-12-10",198.3883,204.5302,197.9828,204.273,11599800.0],["2025-12-11",205.6181,208.9215,205.5489,207.7049,9009000.0],["2025-12-12",207.972,209.9401,206.6665,209.2577,6922700.0],["2025-12-15",208.0412,212.8281,206.7159,211.8193,8467000.0],["2025-12-16",211.6511,212.3731,206.5181,207.0027,9949800.0],["2025-12-17",207.0917,209.1984,206.172,208.0214,8457600.0],["2025-12-18",207.4972,208.7434,205.4796,206.0236,7499900.0],["2025-12-19",205.2818,206.9434,203.7686,204.1049,24803900.0],["2025-12-22",203.8675,205.7961,203.2444,205.0445,8187800.0],["2025-12-23",202.7697,204.2631,201.0488,203.5214,7047300.0],["2025-12-24",203.739,205.6577,203.3137,205.4994,2376500.0],["2025-12-26",205.2522,205.7566,204.4412,205.3511,2316700.0],["2025-12-29",205.717,207.1709,205.1038,205.2818,4348900.0],["2025-12-30",205.2324,205.4104,204.2532,204.639,3937400.0],["2025-12-31",204.639,205.2225,204.1049,204.6785,4083800.0],["2026-01-02",204.55,205.1137,201.4444,205.0741,6325500.0],["2026-01-05",203.6104,203.6796,198.7048,202.0675,9477000.0],["2026-01-06",202.3543,204.4412,201.8796,202.5422,8107900.0],["2026-01-07",203.0071,205.9741,202.7796,205.2126,7545900.0],["2026-01-08",204.6587,206.6862,202.7203,203.4917,6557800.0],["2026-01-09",203.65,204.4313,201.7708,202.1466,6154300.0],["2026-01-12",203.2939,207.5962,201.6126,207.4181,11794300.0],["2026-01-13",207.6061,212.0369,206.5676,211.305,11379600.0],["2026-01-14",212.3731,216.4578,211.7995,216.1512,11858800.0],["2026-01-15",215.8347,217.338,213.5402,217.16,8492100.0],["2026-01-16",216.6358,217.6941,215.7457,216.26,10021500.0],["2026-01-20",214.7072,216.3292,212.1457,215.8149,14057100.0],["2026-01-21",208.6841,216.2798,208.1896,215.6171,14762900.0],["2026-01-22",216.3688,219.7315,215.7062,216.0919,13160000.0],["2026-01-23",217.3875,218.782,215.449,217.7238,6950600.0],["2026-01-26",217.793,219.593,217.5853,219.0589,6856700.0],["2026-01-27",219.5633,223.0249,218.2776,221.9766,8154100.0],["2026-01-28",223.915,226.0612,223.5986,225.2206,9026500.0],["2026-01-29",226.2986,227.4755,224.5876,224.7953,9645300.0],["2026-01-30",225.7546,225.992,222.8568,224.7557,11045500.0],["2026-02-02",225.814,228.6525,224.7557,228.2173,8187500.0],["2026-02-03",228.9591,232.6185,227.9503,230.5415,9346600.0],["2026-02-04",232.4207,233.2415,230.3833,231.8965,8641400.0],["2026-02-05",232.4207,236.9504,232.4108,235.18,10267500.0],["2026-02-06",236.3372,238.2955,235.3679,237.3559,8274000.0],["2026-02-09",237.613,238.0976,234.4382,236.0207,9378500.0],["2026-02-10",237.346,237.8603,235.2691,235.7339,6723300.0],["2026-02-11",236.713,238.6119,234.7943,238.2163,6803900.0],["2026-02-12",237.8405,243.6461,237.0493,241.8658,10254300.0],["2026-02-13",241.9054,242.2614,239.9471,240.7779,13268500.0],["2026-02-17",241.4504,241.8065,239.2152,240.6592,12703000.0],["2026-02-18",240.5702,242.3801,240.1548,242.301,8129700.0],["2026-02-19",241.9351,244.2494,241.5889,244.1999,7553900.0],["2026-02-20",243.7648,244.1703,237.6427,239.8284,13565800.0],["2026-02-23",240.9559,244.101,239.9372,243.1417,9622700.0],["2026-02-24",243.9471,245.8362,243.1417,244.8717,7246300.0],["2026-02-25",243.4599,245.8362,242.3264,243.7681,7698200.0],["2026-02-26",243.7084,244.0664,240.6361,242.0778,7172600.0],["2026-02-27",242.6346,247.5165,241.1133,247.0094,16428600.0],["2026-03-02",247.7651,250.2707,245.4583,247.1387,9042400.0],["2026-03-03",245.0507,246.4626,242.9627,245.339,6178700.0],["2026-03-04",244.3448,245.1601,241.7895,243.8973,5768000.0],["2026-03-05",241.2426,241.6105,234.5809,238.2598,9375400.0],["2026-03-06",236.7584,239.4131,234.0838,239.0253,7179800.0],["2026-03-09",239.4927,242.6942,238.6674,241.2028,7844000.0],["2026-03-10",240.9145,243.5991,239.443,242.3164,7214100.0],["2026-03-11",241.4812,242.2965,239.9799,241.6005,6933200.0],["2026-03-12",240.0793,243.0025,238.9259,240.656,7710200.0],["2026-03-13",242.8136,244.1857,240.1191,240.1389,6415300.0],["2026-03-16",242.5252,243.6587,240.2881,241.7994,7571500.0],["2026-03-17",242.1872,242.744,235.8635,236.7484,7281800.0],["2026-03-18",236.5098,237.7427,234.0738,235.9232,6811500.0],["2026-03-19",236.9771,237.8919,234.9587,236.2414,7511500.0],["2026-03-20",235.4758,236.9274,233.1591,234.0241,17156600.0],["2026-03-23",236.0425,236.9473,232.9105,234.0738,7313700.0],["2026-03-24",232.8011,234.6505,230.912,233.9247,9046200.0],["2026-03-25",235.4459,240.0793,234.382,238.558,6456400.0],["2026-03-26",238.6276,240.2682,237.5638,237.872,5171400.0],["2026-03-27",239.8108,241.2923,237.7626,239.0751,7617600.0],["2026-03-30",242.0977,242.8136,239.1347,241.1034,7241300.0],["2026-03-31",241.6204,243.9272,241.2625,243.0423,7554200.0],["2026-04-01",244.1956,245.7865,242.3463,242.7241,6314600.0],["2026-04-02",243.7084,245.7964,240.4869,241.6503,6878700.0],["2026-04-06",241.2625,242.1275,239.1248,239.5921,4442400.0],["2026-04-07",239.4032,239.4032,234.6605,237.0467,6241100.0],["2026-04-08",235.2869,239.95,232.5625,239.9202,8771100.0],["2026-04-09",239.9202,242.8036,239.1645,239.9301,6216500.0],["2026-04-10",240.6162,240.8747,236.5496,237.0965,7354500.0],["2026-04-13",236.3507,237.0268,233.8352,236.5993,7663600.0],["2026-04-14",233.6662,240.8051,231.9162,238.7271,10318700.0],["2026-04-15",238.568,239.0452,235.3962,237.3052,6463500.0],["2026-04-16",236.0624,236.7783,230.7927,233.1989,8668900.0],["2026-04-17",233.0199,234.1931,230.7131,232.8409,8946300.0],["2026-04-20",233.4673,233.9147,228.2175,229.3709,7810500.0],["2026-04-21",228.0385,228.3766,223.4151,224.8668,11681200.0],["2026-04-22",224.8867,226.1792,222.5004,224.8071,9003400.0],["2026-04-23",225.9505,230.0669,225.7318,229.3311,7097600.0],["2026-04-24",227.7204,228.6749,225.7219,226.1991,6067500.0],["2026-04-27",224.479,226.6068,223.0671,224.0515,7897800.0],["2026-04-28",226.4278,229.7089,225.0756,226.4875,7179800.0],["2026-04-29",224.2304,227.4022,223.5742,226.05,7071100.0],["2026-04-30",226.6465,229.8382,226.5073,228.5357,8157200.0],["2026-05-01",227.7502,228.4561,225.7219,225.8909,6863600.0],["2026-05-04",224.2205,225.7716,222.3015,222.918,8215200.0],["2026-05-05",224.1012,225.2347,223.614,224.2603,5556700.0],["2026-05-06",223.962,225.0458,221.6751,223.3356,7982300.0],["2026-05-07",223.4947,223.4947,219.3684,221.2376,7269700.0],["2026-05-08",221.6652,222.0927,219.6567,220.0545,5550600.0],["2026-05-11",220.0545,222.0032,219.1099,220.1638,6223200.0],["2026-05-12",221.7248,226.3482,220.3826,222.9776,8632500.0],["2026-05-13",224.5287,229.4802,224.1509,229.1024,7464500.0],["2026-05-14",229.6791,230.4348,227.8496,229.4803,6974400.0],["2026-05-15",229.4504,230.8126,225.1452,225.4136,12167000.0],["2026-05-18",225.4136,228.3865,224.5685,227.611,10141600.0],["2026-05-19",227.6309,229.53,226.736,228.6848,9677900.0],["2026-05-20",230.3652,230.6734,227.8596,228.0087,7353800.0],["2026-05-21",228.0087,230.564,226.05,230.4049,5239000.0],["2026-05-22",231.6677,234.1534,231.3893,233.0,5462300.0],["2026-05-26",233.0,233.24,229.08,230.18,6619600.0],["2026-05-27",229.98,232.89,229.02,231.29,5835500.0],["2026-05-28",230.03,231.87,229.73,230.8,7193400.0],["2026-05-29",231.23,231.5,224.59,225.33,13897700.0],["2026-06-01",223.2,224.44,220.84,223.51,8041000.0],["2026-06-02",222.58,225.5,221.17,222.89,5669000.0],["2026-06-03",222.45,224.93,222.0,223.24,6507200.0],["2026-06-04",227.09,228.67,225.9,228.17,7274800.0],["2026-06-05",230.0,235.22,229.0,232.77,8034900.0],["2026-06-08",232.77,234.95,230.56,232.16,7559800.0],["2026-06-09",232.38,237.71,230.41,237.0,8354500.0],["2026-06-10",238.85,240.93,237.05,238.49,8350800.0],["2026-06-11",240.0,241.6,238.14,238.33,7399000.0],["2026-06-12",240.0,240.91,237.52,240.87,6459400.0],["2026-06-15",239.0,239.5,233.58,235.66,7732000.0],["2026-06-16",236.37,236.37,231.02,235.18,7718100.0],["2026-06-17",234.03,235.43,230.7,234.2,8548000.0],["2026-06-18",231.78,232.75,227.6,228.39,18989800.0],["2026-06-22",228.95,231.45,227.5,231.29,8518300.0],["2026-06-23",235.64,239.8,234.35,239.08,11802000.0],["2026-06-24",239.89,243.04,238.75,241.0,8139200.0],["2026-06-25",241.27,248.19,240.89,244.88,10130400.0],["2026-06-26",248.27,255.11,247.87,254.66,16316800.0],["2026-06-29",253.19,258.58,252.03,258.51,8608400.0],["2026-06-30",259.0,259.9,253.17,253.97,8469500.0],["2026-07-01",253.25,254.2,251.08,253.98,6516500.0],["2026-07-02",255.78,263.1,254.0,263.04,7998700.0],["2026-07-06",260.225,261.38,255.93,259.33,6803651.799124],["2026-07-07",264.89,269.43,264.045,267.24,9084712.04812],["2026-07-08",268.6,268.6,263.13,263.4,6768819.159647],["2026-07-09",260.63,263.45,258.13,259.1,6426294.585364],["2026-07-10",260.19,261.3,255.52,256.98,6540030.358017],["2026-07-13",257.95,259.525,256.15,257.77,5240083.620863],["2026-07-14",255.53,256.39,252.14,253.85,8762146.378191],["2026-07-15",250.09,256.83,246.05,247.02,10539919.578465],["2026-07-16",248.9,253.545,246.3,249.97,11104366.940632],["2026-07-17",252.59,255.66,251.95,253.04,10166133.056593],["2026-07-20",252.01,254.175,248.63,248.82,8113206.488952],["2026-07-21",247.45,251.3407,245.49,250.61,7791296.949898],["2026-07-22",252.76,256.2899,251.21,255.63,9095966.759168],["2026-07-23",255.24,260.2,254.42,259.27,8060412.201583],["2026-07-24",261.43,263.71,259.61,263.4,6350435.612179],["2026-07-27",262.55,268.8,261.35,265.95,9623872.870527],["2026-07-28",270,274.9,266.18,266.73,10479196.376686],["2026-07-29",268.5,269.34,264.79,265.53,6101712.072266],["2026-07-30",259.03,260.52,254.5612,255.82,8220439.55659],["2026-07-31",256.01,258.48,253.2901,256.35,6774633.931417],["2026-08-03",254.97,257.75,250.91,254.41,8133288.675146],["2026-08-04",254.41,255.52,250.44,254.93,7302852.874943],["2026-08-05",255.25,259.32,254.47,257.59,6456721.375824],["2026-08-06",261.71,262.11,255.28,256.98,6926001.820555],["2026-08-07",255.89,259.6,255.12,259.24,6532587.800888],["2026-08-10",259.06,261.05,258.55,260.25,2067725.010301],["2026-08-11",261.23,264.15,258.36,259.8,5944381.333358],["2026-08-12",256,261.41,255.255,260.86,4560451.748032],["2026-08-13",261.725,262.62,259.6475,262.08,4851267.070414],["2026-08-14",260.65,261.71,259.16,260.35,4998111.125641]]}