{"t":"KO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.0445,0.0457,0.0445,0.0445,806400.0],["1962-01-03",0.0438,0.0438,0.0428,0.0435,1574400.0],["1962-01-04",0.0436,0.0441,0.0436,0.0438,844800.0],["1962-01-05",0.0438,0.0443,0.0427,0.0428,1420800.0],["1962-01-08",0.0425,0.0425,0.0415,0.0424,2035200.0],["1962-01-09",0.0424,0.0434,0.042,0.0431,960000.0],["1962-01-10",0.0431,0.044,0.0427,0.0434,1612800.0],["1962-01-11",0.0434,0.0438,0.0431,0.0438,614400.0],["1962-01-12",0.0438,0.0438,0.043,0.0435,883200.0],["1962-01-15",0.0434,0.0434,0.0429,0.043,614400.0],["1962-01-16",0.0429,0.0429,0.0422,0.0423,1113600.0],["1962-01-17",0.0423,0.0423,0.0409,0.0409,1574400.0],["1962-01-18",0.0409,0.0412,0.0399,0.0401,2649600.0],["1962-01-19",0.0405,0.0414,0.0405,0.0414,1459200.0],["1962-01-22",0.0414,0.0418,0.0409,0.0417,1075200.0],["1962-01-23",0.0416,0.0416,0.0408,0.0408,768000.0],["1962-01-24",0.0408,0.0409,0.0396,0.0404,2611200.0],["1962-01-25",0.0404,0.041,0.0401,0.0401,1574400.0],["1962-01-26",0.0401,0.0401,0.0394,0.0396,1574400.0],["1962-01-29",0.0396,0.0397,0.0395,0.0396,307200.0],["1962-01-30",0.0396,0.0399,0.0395,0.0395,1574400.0],["1962-01-31",0.0396,0.041,0.0396,0.041,1766400.0],["1962-02-01",0.0414,0.042,0.0414,0.0414,1420800.0],["1962-02-02",0.0414,0.0418,0.0407,0.0418,1152000.0],["1962-02-05",0.0418,0.0418,0.0415,0.0418,384000.0],["1962-02-06",0.0418,0.0418,0.0413,0.0413,691200.0],["1962-02-07",0.0413,0.0415,0.0413,0.0415,192000.0],["1962-02-08",0.0415,0.0418,0.041,0.0416,768000.0],["1962-02-09",0.0416,0.0418,0.0414,0.0418,729600.0],["1962-02-12",0.0418,0.0419,0.0415,0.0415,307200.0],["1962-02-13",0.0415,0.0417,0.0415,0.0415,652800.0],["1962-02-14",0.0415,0.0415,0.0407,0.0407,652800.0],["1962-02-15",0.0407,0.041,0.0405,0.0405,652800.0],["1962-02-16",0.0405,0.0413,0.0405,0.0405,1190400.0],["1962-02-19",0.0408,0.0412,0.0408,0.0412,345600.0],["1962-02-20",0.0412,0.0413,0.0408,0.0409,460800.0],["1962-02-21",0.0409,0.0413,0.0407,0.0407,691200.0],["1962-02-23",0.0407,0.0413,0.0403,0.0403,1036800.0],["1962-02-26",0.0403,0.0413,0.0401,0.0409,768000.0],["1962-02-27",0.0409,0.0413,0.0409,0.0412,460800.0],["1962-02-28",0.041,0.041,0.0403,0.0404,652800.0],["1962-03-01",0.0404,0.0404,0.0396,0.0402,19545600.0],["1962-03-02",0.0403,0.0406,0.0403,0.0406,806400.0],["1962-03-05",0.0406,0.0406,0.0401,0.0401,652800.0],["1962-03-06",0.0405,0.0409,0.0405,0.0409,883200.0],["1962-03-07",0.0409,0.0409,0.0404,0.0404,691200.0],["1962-03-08",0.0404,0.0408,0.0403,0.0405,883200.0],["1962-03-09",0.0405,0.0407,0.0397,0.0401,1113600.0],["1962-03-12",0.0405,0.0409,0.0405,0.0409,998400.0],["1962-03-13",0.0413,0.0416,0.0413,0.0416,1344000.0],["1962-03-14",0.0416,0.0418,0.0414,0.0416,1689600.0],["1962-03-15",0.0416,0.0418,0.0414,0.0414,883200.0],["1962-03-16",0.0414,0.0416,0.0414,0.0414,768000.0],["1962-03-19",0.0414,0.0419,0.0414,0.0416,921600.0],["1962-03-20",0.0416,0.0421,0.0416,0.0421,1305600.0],["1962-03-21",0.0423,0.0429,0.0423,0.0426,2188800.0],["1962-03-22",0.0428,0.0433,0.0428,0.0431,1344000.0],["1962-03-23",0.0434,0.0442,0.0434,0.0439,1497600.0],["1962-03-26",0.0439,0.0442,0.0432,0.0433,1420800.0],["1962-03-27",0.0431,0.0431,0.0428,0.043,844800.0],["1962-03-28",0.043,0.043,0.0426,0.0426,460800.0],["1962-03-29",0.0426,0.0432,0.0425,0.0428,1036800.0],["1962-03-30",0.0428,0.0428,0.0421,0.0421,1382400.0],["1962-04-02",0.0421,0.0429,0.0419,0.0426,1152000.0],["1962-04-03",0.0426,0.0429,0.041,0.0413,1228800.0],["1962-04-04",0.0416,0.0424,0.0416,0.0418,1459200.0],["1962-04-05",0.0418,0.0423,0.0416,0.0419,1036800.0],["1962-04-06",0.0421,0.0428,0.0421,0.0425,729600.0],["1962-04-09",0.0426,0.043,0.0426,0.0426,537600.0],["1962-04-10",0.0426,0.043,0.0426,0.0426,614400.0],["1962-04-11",0.0426,0.0429,0.0415,0.0416,883200.0],["1962-04-12",0.0414,0.0414,0.0408,0.0409,1075200.0],["1962-04-13",0.0409,0.0421,0.0402,0.0421,1804800.0],["1962-04-16",0.0421,0.0428,0.042,0.0422,2227200.0],["1962-04-17",0.0422,0.0426,0.0419,0.0424,1152000.0],["1962-04-18",0.0424,0.0426,0.0423,0.0426,691200.0],["1962-04-19",0.0426,0.0427,0.0424,0.0427,806400.0],["1962-04-23",0.0427,0.0432,0.0426,0.0428,691200.0],["1962-04-24",0.0428,0.043,0.0424,0.043,883200.0],["1962-04-25",0.0429,0.0429,0.0424,0.0424,422400.0],["1962-04-26",0.0424,0.0426,0.0419,0.0422,806400.0],["1962-04-27",0.0422,0.0426,0.042,0.0426,883200.0],["1962-04-30",0.0422,0.0422,0.0408,0.041,1382400.0],["1962-05-01",0.041,0.0416,0.0408,0.0415,1574400.0],["1962-05-02",0.0418,0.0421,0.0418,0.042,1305600.0],["1962-05-03",0.042,0.0425,0.0419,0.0425,844800.0],["1962-05-04",0.0425,0.0427,0.0422,0.0422,537600.0],["1962-05-07",0.0422,0.0425,0.0418,0.0418,691200.0],["1962-05-08",0.0418,0.0423,0.0413,0.0413,1190400.0],["1962-05-09",0.0412,0.0412,0.0404,0.0404,1267200.0],["1962-05-10",0.0404,0.0405,0.0399,0.0401,1920000.0],["1962-05-11",0.0401,0.0404,0.0384,0.0388,2380800.0],["1962-05-14",0.0388,0.039,0.0371,0.0381,3187200.0],["1962-05-15",0.0383,0.0404,0.0383,0.04,2534400.0],["1962-05-16",0.04,0.0403,0.0399,0.0401,1612800.0],["1962-05-17",0.0401,0.0404,0.0397,0.0397,2496000.0],["1962-05-18",0.0397,0.0398,0.0391,0.0398,806400.0],["1962-05-21",0.0398,0.0399,0.0395,0.0397,960000.0],["1962-05-22",0.0397,0.0397,0.0384,0.0385,1420800.0],["1962-05-23",0.0385,0.0385,0.0379,0.0381,2342400.0],["1962-05-24",0.0379,0.0379,0.0373,0.0373,2688000.0],["1962-05-25",0.0373,0.0377,0.0366,0.0369,2841600.0],["1962-05-28",0.0368,0.0368,0.0336,0.0349,4377600.0],["1962-05-29",0.0349,0.0358,0.031,0.0358,7411200.0],["1962-05-31",0.0364,0.0374,0.0364,0.0372,4761600.0],["1962-06-01",0.0372,0.0375,0.0363,0.0368,2688000.0],["1962-06-04",0.0366,0.0366,0.0339,0.0339,3456000.0],["1962-06-05",0.034,0.0366,0.034,0.0352,2688000.0],["1962-06-06",0.0353,0.036,0.0353,0.0357,1344000.0],["1962-06-07",0.0357,0.0359,0.0356,0.0358,691200.0],["1962-06-08",0.0358,0.0366,0.0358,0.0366,1420800.0],["1962-06-11",0.0368,0.037,0.0365,0.0366,2304000.0],["1962-06-12",0.0366,0.0367,0.0349,0.0351,2227200.0],["1962-06-13",0.0351,0.0355,0.0345,0.0346,2726400.0],["1962-06-14",0.0346,0.0348,0.0341,0.0341,2419200.0],["1962-06-15",0.0341,0.0356,0.034,0.0356,3878400.0],["1962-06-18",0.0356,0.0356,0.035,0.0354,2188800.0],["1962-06-19",0.0353,0.0353,0.0349,0.0349,691200.0],["1962-06-20",0.0349,0.0353,0.0344,0.0344,2457600.0],["1962-06-21",0.0344,0.0345,0.0339,0.034,1651200.0],["1962-06-22",0.034,0.034,0.0335,0.0335,1536000.0],["1962-06-25",0.0335,0.0335,0.0322,0.0331,5721600.0],["1962-06-26",0.0331,0.0336,0.0328,0.033,2227200.0],["1962-06-27",0.033,0.0331,0.0327,0.0329,2496000.0],["1962-06-28",0.0334,0.0345,0.0334,0.0345,2918400.0],["1962-06-29",0.0345,0.0347,0.034,0.0341,2150400.0],["1962-07-02",0.0341,0.0352,0.034,0.035,1459200.0],["1962-07-03",0.035,0.0353,0.0347,0.0353,1612800.0],["1962-07-05",0.0353,0.0355,0.0348,0.0354,1228800.0],["1962-07-06",0.0354,0.0354,0.0348,0.0349,844800.0],["1962-07-09",0.0351,0.0356,0.0351,0.0356,1689600.0],["1962-07-10",0.0357,0.0361,0.0357,0.0357,2304000.0],["1962-07-11",0.0357,0.0359,0.0351,0.0359,1843200.0],["1962-07-12",0.0359,0.0366,0.0355,0.0363,1728000.0],["1962-07-13",0.0361,0.0361,0.0357,0.0361,921600.0],["1962-07-16",0.0361,0.0364,0.036,0.0361,806400.0],["1962-07-17",0.0361,0.0364,0.0359,0.0359,345600.0],["1962-07-18",0.0357,0.0357,0.0354,0.0356,1612800.0],["1962-07-19",0.0356,0.036,0.0355,0.036,921600.0],["1962-07-20",0.036,0.0364,0.036,0.0362,1036800.0],["1962-07-23",0.0363,0.0365,0.0363,0.0364,729600.0],["1962-07-24",0.0364,0.0365,0.0359,0.0359,691200.0],["1962-07-25",0.0359,0.0366,0.0359,0.0366,652800.0],["1962-07-26",0.0368,0.037,0.0368,0.0368,499200.0],["1962-07-27",0.0368,0.0371,0.0367,0.0371,460800.0],["1962-07-30",0.0371,0.0375,0.0368,0.0375,998400.0],["1962-07-31",0.0377,0.0383,0.0377,0.0383,1881600.0],["1962-08-01",0.0383,0.0383,0.0373,0.0376,1305600.0],["1962-08-02",0.0376,0.0384,0.0373,0.0384,1612800.0],["1962-08-03",0.0384,0.0386,0.0368,0.0386,537600.0],["1962-08-06",0.0386,0.0387,0.0377,0.0379,921600.0],["1962-08-07",0.0379,0.0379,0.0375,0.0375,576000.0],["1962-08-08",0.0374,0.0374,0.0372,0.0374,652800.0],["1962-08-09",0.0374,0.0374,0.0369,0.0369,652800.0],["1962-08-10",0.0369,0.0372,0.0369,0.0372,960000.0],["1962-08-13",0.0372,0.0372,0.0369,0.0369,422400.0],["1962-08-14",0.037,0.0378,0.037,0.0378,998400.0],["1962-08-15",0.0382,0.0386,0.0382,0.0384,1305600.0],["1962-08-16",0.0384,0.0385,0.0377,0.0382,1689600.0],["1962-08-17",0.0382,0.0383,0.0378,0.0382,998400.0],["1962-08-20",0.0382,0.0386,0.0382,0.0386,1075200.0],["1962-08-21",0.0386,0.0387,0.0385,0.0386,1574400.0],["1962-08-22",0.0386,0.0386,0.0382,0.0385,1459200.0],["1962-08-23",0.0386,0.0387,0.0386,0.0387,307200.0],["1962-08-24",0.0387,0.0389,0.0386,0.0387,537600.0],["1962-08-27",0.0387,0.0388,0.0382,0.0384,499200.0],["1962-08-28",0.0383,0.0383,0.0378,0.0378,691200.0],["1962-08-29",0.0378,0.0379,0.0372,0.0375,883200.0],["1962-08-30",0.0378,0.0382,0.0378,0.0379,422400.0],["1962-08-31",0.0379,0.038,0.0379,0.038,115200.0],["1962-09-04",0.038,0.0384,0.0377,0.0377,652800.0],["1962-09-05",0.0377,0.0377,0.0373,0.0377,806400.0],["1962-09-06",0.0375,0.0375,0.0372,0.0374,960000.0],["1962-09-07",0.0374,0.0378,0.0373,0.0376,883200.0],["1962-09-10",0.0377,0.0379,0.0377,0.0379,307200.0],["1962-09-11",0.0381,0.0381,0.0378,0.038,537600.0],["1962-09-12",0.038,0.0384,0.0379,0.0381,1075200.0],["1962-09-13",0.0379,0.0379,0.0374,0.0378,499200.0],["1962-09-14",0.0378,0.0378,0.0373,0.0378,460800.0],["1962-09-17",0.0378,0.038,0.0375,0.0378,460800.0],["1962-09-18",0.0378,0.0381,0.0372,0.0372,921600.0],["1962-09-19",0.0372,0.0374,0.0367,0.0371,768000.0],["1962-09-20",0.0371,0.0374,0.0366,0.0366,883200.0],["1962-09-21",0.0366,0.0366,0.0358,0.0358,921600.0],["1962-09-24",0.0358,0.0358,0.0355,0.0358,1267200.0],["1962-09-25",0.0358,0.0359,0.0355,0.0355,1113600.0],["1962-09-26",0.0355,0.0357,0.0351,0.0351,1113600.0],["1962-09-27",0.0351,0.0353,0.0351,0.0351,499200.0],["1962-09-28",0.0351,0.0354,0.0349,0.0353,691200.0],["1962-10-01",0.0353,0.0364,0.0348,0.0349,1612800.0],["1962-10-02",0.0349,0.0356,0.0348,0.0352,614400.0],["1962-10-03",0.0354,0.0364,0.0354,0.036,844800.0],["1962-10-04",0.036,0.0361,0.036,0.0361,537600.0],["1962-10-05",0.0361,0.0365,0.0356,0.0365,921600.0],["1962-10-08",0.0365,0.0365,0.036,0.0365,384000.0],["1962-10-09",0.0365,0.0369,0.0363,0.0369,844800.0],["1962-10-10",0.0369,0.0374,0.0366,0.0366,806400.0],["1962-10-11",0.0366,0.0367,0.0363,0.0366,652800.0],["1962-10-12",0.0364,0.0364,0.0364,0.0364,460800.0],["1962-10-15",0.0364,0.0367,0.0364,0.0364,1420800.0],["1962-10-16",0.0364,0.0364,0.0363,0.0364,960000.0],["1962-10-17",0.0364,0.0364,0.0361,0.0363,384000.0],["1962-10-18",0.0363,0.0365,0.036,0.036,998400.0],["1962-10-19",0.036,0.0361,0.0346,0.0348,3955200.0],["1962-10-22",0.0347,0.0347,0.0339,0.0346,2419200.0],["1962-10-23",0.0345,0.0345,0.0335,0.0335,1612800.0],["1962-10-24",0.0335,0.0344,0.0334,0.0344,2035200.0],["1962-10-25",0.0344,0.0348,0.0344,0.0344,883200.0],["1962-10-26",0.0344,0.0344,0.0338,0.0341,537600.0],["1962-10-29",0.0346,0.0351,0.0346,0.0349,1344000.0],["1962-10-30",0.0349,0.0352,0.0349,0.0352,499200.0],["1962-10-31",0.0354,0.036,0.0354,0.0357,2803200.0],["1962-11-01",0.0357,0.0361,0.0352,0.0361,1958400.0],["1962-11-02",0.0361,0.0373,0.0361,0.0367,4569600.0],["1962-11-05",0.0367,0.0367,0.0363,0.0367,614400.0],["1962-11-07",0.0366,0.0366,0.0363,0.0365,1267200.0],["1962-11-08",0.0365,0.0366,0.0363,0.0363,729600.0],["1962-11-09",0.0363,0.0365,0.0361,0.0365,537600.0],["1962-11-12",0.0365,0.0366,0.0363,0.0363,614400.0],["1962-11-13",0.0364,0.0367,0.0364,0.0364,921600.0],["1962-11-14",0.0364,0.0365,0.0361,0.0364,1344000.0],["1962-11-15",0.0365,0.0371,0.0365,0.0365,768000.0],["1962-11-16",0.0365,0.0367,0.0363,0.0363,1497600.0],["1962-11-19",0.0363,0.0363,0.0355,0.0355,2035200.0],["1962-11-20",0.0355,0.0356,0.0351,0.0356,2227200.0],["1962-11-21",0.0356,0.036,0.0356,0.0358,3532800.0],["1962-11-23",0.0361,0.0371,0.0361,0.0367,1382400.0],["1962-11-26",0.0367,0.0372,0.0366,0.037,1996800.0],["1962-11-27",0.037,0.0371,0.0369,0.0371,1152000.0],["1962-11-28",0.0374,0.0375,0.0372,0.0373,1420800.0],["1962-11-29",0.0375,0.0376,0.0375,0.0376,1113600.0],["1962-11-30",0.0377,0.039,0.0377,0.039,2035200.0],["1962-12-03",0.0388,0.0388,0.0383,0.0383,1651200.0],["1962-12-04",0.0383,0.0393,0.0383,0.039,1267200.0],["1962-12-05",0.0392,0.0393,0.0392,0.0393,1228800.0],["1962-12-06",0.039,0.039,0.0387,0.0388,998400.0],["1962-12-07",0.0388,0.0389,0.0387,0.0389,921600.0],["1962-12-10",0.0389,0.0389,0.0376,0.0376,844800.0],["1962-12-11",0.0378,0.0383,0.0378,0.0381,960000.0],["1962-12-12",0.0381,0.0383,0.038,0.0383,883200.0],["1962-12-13",0.0383,0.0392,0.0383,0.0387,1344000.0],["1962-12-14",0.039,0.04,0.039,0.04,3072000.0],["1962-12-17",0.04,0.0402,0.0395,0.0396,1612800.0],["1962-12-18",0.0396,0.0396,0.0392,0.0392,806400.0],["1962-12-19",0.0392,0.0394,0.0392,0.0392,921600.0],["1962-12-20",0.0392,0.0395,0.039,0.039,960000.0],["1962-12-21",0.039,0.0394,0.0388,0.0388,460800.0],["1962-12-24",0.0388,0.0389,0.038,0.0383,1843200.0],["1962-12-26",0.0385,0.0387,0.0385,0.0385,652800.0],["1962-12-27",0.0385,0.0389,0.0385,0.0387,691200.0],["1962-12-28",0.0387,0.0387,0.0385,0.0386,652800.0],["1962-12-31",0.0386,0.0387,0.0385,0.0386,614400.0],["1963-01-02",0.0386,0.0386,0.0385,0.0386,729600.0],["1963-01-03",0.0386,0.0387,0.0383,0.0387,921600.0],["1963-01-04",0.0388,0.0398,0.0388,0.0396,1420800.0],["1963-01-07",0.0396,0.0396,0.0395,0.0396,422400.0],["1963-01-08",0.0396,0.04,0.0396,0.04,1113600.0],["1963-01-09",0.0399,0.0399,0.0394,0.0395,2073600.0],["1963-01-10",0.0395,0.0398,0.0394,0.0394,1190400.0],["1963-01-11",0.0398,0.0403,0.0398,0.0403,1996800.0],["1963-01-14",0.0403,0.0411,0.0403,0.0405,3187200.0],["1963-01-15",0.0405,0.0409,0.0403,0.0406,1536000.0],["1963-01-16",0.0402,0.0402,0.0398,0.0398,652800.0],["1963-01-17",0.0398,0.0403,0.0398,0.0401,1228800.0],["1963-01-18",0.0402,0.0404,0.0402,0.0402,960000.0],["1963-01-21",0.0402,0.0403,0.04,0.0403,614400.0],["1963-01-22",0.0403,0.0405,0.04,0.0403,921600.0],["1963-01-23",0.0403,0.0403,0.0401,0.0402,307200.0],["1963-01-24",0.0404,0.0407,0.0404,0.0407,1075200.0],["1963-01-25",0.0407,0.0408,0.0405,0.0408,1382400.0],["1963-01-28",0.0408,0.0409,0.0404,0.0407,1958400.0],["1963-01-29",0.0407,0.041,0.0407,0.041,998400.0],["1963-01-30",0.041,0.041,0.0409,0.0409,883200.0],["1963-01-31",0.0409,0.0409,0.0407,0.0409,1036800.0],["1963-02-01",0.0409,0.0412,0.0409,0.0412,1920000.0],["1963-02-04",0.0413,0.0415,0.0413,0.0414,883200.0],["1963-02-05",0.0414,0.0415,0.0408,0.0411,844800.0],["1963-02-06",0.0411,0.0419,0.0411,0.0418,1305600.0],["1963-02-07",0.0418,0.0419,0.0414,0.0414,844800.0],["1963-02-08",0.0415,0.042,0.0415,0.0415,1190400.0],["1963-02-11",0.0419,0.0423,0.0419,0.0423,1382400.0],["1963-02-12",0.0422,0.0422,0.0418,0.0418,921600.0],["1963-02-13",0.0418,0.0422,0.0418,0.0421,883200.0],["1963-02-14",0.0421,0.0424,0.0421,0.0422,1190400.0],["1963-02-15",0.0422,0.0424,0.042,0.0423,2188800.0],["1963-02-18",0.0426,0.0427,0.0426,0.0426,1766400.0],["1963-02-19",0.0426,0.0426,0.0423,0.0426,921600.0],["1963-02-20",0.0424,0.0424,0.0421,0.0424,537600.0],["1963-02-21",0.0424,0.0426,0.0421,0.0426,998400.0],["1963-02-25",0.0426,0.0426,0.0422,0.0423,921600.0],["1963-02-26",0.0423,0.0424,0.0422,0.0423,345600.0],["1963-02-27",0.0422,0.0422,0.0418,0.0419,1651200.0],["1963-02-28",0.0418,0.0418,0.0406,0.0407,1536000.0],["1963-03-01",0.0407,0.042,0.0407,0.0415,2112000.0],["1963-03-04",0.0415,0.0423,0.0415,0.0422,537600.0],["1963-03-05",0.0422,0.0422,0.0414,0.042,691200.0],["1963-03-06",0.042,0.042,0.042,0.042,230400.0],["1963-03-07",0.042,0.0423,0.0419,0.0422,614400.0],["1963-03-08",0.0422,0.0422,0.042,0.0421,537600.0],["1963-03-11",0.0424,0.0429,0.0422,0.0424,1075200.0],["1963-03-12",0.0424,0.0428,0.0423,0.0425,806400.0],["1963-03-13",0.0425,0.0427,0.0423,0.0423,422400.0],["1963-03-14",0.0423,0.0427,0.0422,0.0424,1228800.0],["1963-03-15",0.0424,0.0426,0.0422,0.0424,1305600.0],["1963-03-18",0.0424,0.0426,0.0422,0.0422,960000.0],["1963-03-19",0.0422,0.0426,0.0422,0.0422,1075200.0],["1963-03-20",0.0423,0.0426,0.0423,0.0426,499200.0],["1963-03-21",0.0426,0.0427,0.0424,0.0425,1152000.0],["1963-03-22",0.0425,0.0426,0.0423,0.0425,729600.0],["1963-03-25",0.0427,0.0427,0.0423,0.0424,499200.0],["1963-03-26",0.0424,0.0426,0.0423,0.0424,652800.0],["1963-03-27",0.0424,0.0426,0.0424,0.0426,537600.0],["1963-03-28",0.0426,0.0429,0.0424,0.0424,1152000.0],["1963-03-29",0.0424,0.0428,0.0424,0.0426,768000.0],["1963-04-01",0.0428,0.0433,0.0428,0.0431,1267200.0],["1963-04-02",0.043,0.043,0.0428,0.0429,883200.0],["1963-04-03",0.0429,0.043,0.0429,0.0429,652800.0],["1963-04-04",0.0431,0.0431,0.0429,0.0431,883200.0],["1963-04-05",0.0431,0.0432,0.0429,0.0429,576000.0],["1963-04-08",0.0429,0.0432,0.0428,0.0429,1152000.0],["1963-04-09",0.0429,0.0431,0.0428,0.0429,729600.0],["1963-04-10",0.0429,0.0433,0.0429,0.0429,1075200.0],["1963-04-11",0.0429,0.0432,0.0428,0.0431,691200.0],["1963-04-15",0.0431,0.0433,0.0429,0.0432,960000.0],["1963-04-16",0.0432,0.0433,0.043,0.0432,1036800.0],["1963-04-17",0.0432,0.0432,0.043,0.043,1267200.0],["1963-04-18",0.043,0.0432,0.043,0.0431,768000.0],["1963-04-19",0.0431,0.0434,0.0431,0.0431,2764800.0],["1963-04-22",0.0431,0.0432,0.0428,0.0432,652800.0],["1963-04-23",0.0432,0.0437,0.0432,0.0433,2112000.0],["1963-04-24",0.0433,0.0435,0.0431,0.0431,1574400.0],["1963-04-25",0.0431,0.0433,0.0428,0.0428,1036800.0],["1963-04-26",0.0426,0.0426,0.042,0.0422,1267200.0],["1963-04-29",0.0422,0.0422,0.0422,0.0422,1075200.0],["1963-04-30",0.0422,0.0426,0.0422,0.0422,5222400.0],["1963-05-01",0.0423,0.0425,0.0423,0.0425,153600.0],["1963-05-02",0.0425,0.0426,0.0424,0.0426,422400.0],["1963-05-03",0.0428,0.043,0.0428,0.0429,576000.0],["1963-05-06",0.043,0.0433,0.043,0.0433,537600.0],["1963-05-07",0.0433,0.0435,0.043,0.0435,2611200.0],["1963-05-08",0.0436,0.0439,0.0436,0.0437,2265600.0],["1963-05-09",0.0437,0.0441,0.0433,0.0434,768000.0],["1963-05-10",0.0434,0.0437,0.0433,0.0434,2611200.0],["1963-05-13",0.0434,0.0437,0.0432,0.0436,2342400.0],["1963-05-14",0.0436,0.0436,0.0432,0.0436,1536000.0],["1963-05-15",0.0436,0.0437,0.0433,0.0437,499200.0],["1963-05-16",0.0437,0.0438,0.0436,0.0437,691200.0],["1963-05-17",0.0437,0.0437,0.0435,0.0435,576000.0],["1963-05-20",0.0435,0.0437,0.0426,0.043,1804800.0],["1963-05-21",0.0431,0.0433,0.0431,0.0432,1075200.0],["1963-05-22",0.0432,0.0432,0.0426,0.0426,1536000.0],["1963-05-23",0.0425,0.0425,0.0416,0.0417,1497600.0],["1963-05-24",0.0417,0.042,0.0415,0.0418,2150400.0],["1963-05-27",0.0418,0.0425,0.0417,0.0421,1113600.0],["1963-05-28",0.0421,0.0432,0.0418,0.0429,2572800.0],["1963-05-29",0.0429,0.043,0.042,0.0422,2457600.0],["1963-05-31",0.0422,0.0429,0.0422,0.0424,1075200.0],["1963-06-03",0.0424,0.0429,0.0422,0.0422,652800.0],["1963-06-04",0.0424,0.0428,0.0424,0.0426,576000.0],["1963-06-05",0.0426,0.043,0.0426,0.043,998400.0],["1963-06-06",0.043,0.0433,0.0428,0.0432,1574400.0],["1963-06-07",0.0432,0.0434,0.0432,0.0432,1190400.0],["1963-06-10",0.0432,0.0434,0.0432,0.0432,806400.0],["1963-06-11",0.0433,0.0433,0.043,0.043,1651200.0],["1963-06-12",0.0432,0.0434,0.0432,0.0434,576000.0],["1963-06-13",0.0438,0.0439,0.0438,0.0439,998400.0],["1963-06-14",0.0439,0.0439,0.0432,0.0432,576000.0],["1963-06-17",0.0432,0.0432,0.0427,0.0429,1728000.0],["1963-06-18",0.0429,0.0434,0.0429,0.0431,499200.0],["1963-06-19",0.0431,0.0435,0.0431,0.0432,1075200.0],["1963-06-20",0.0432,0.0433,0.0428,0.0429,1152000.0],["1963-06-21",0.0429,0.0431,0.0427,0.0427,1036800.0],["1963-06-24",0.0428,0.0429,0.0428,0.0429,614400.0],["1963-06-25",0.0429,0.0429,0.0427,0.0428,768000.0],["1963-06-26",0.0428,0.0429,0.0426,0.0429,883200.0],["1963-06-27",0.0429,0.0434,0.0429,0.0434,768000.0],["1963-06-28",0.0432,0.0432,0.0431,0.0431,192000.0],["1963-07-01",0.0443,0.0444,0.0443,0.0444,307200.0],["1963-07-02",0.0431,0.0431,0.0428,0.0428,1113600.0],["1963-07-03",0.0429,0.0432,0.0429,0.0429,844800.0],["1963-07-05",0.0429,0.0431,0.0429,0.0431,460800.0],["1963-07-08",0.0431,0.0432,0.0431,0.0432,883200.0],["1963-07-09",0.0432,0.0436,0.0432,0.0436,1267200.0],["1963-07-10",0.0436,0.0438,0.0436,0.0437,1382400.0],["1963-07-11",0.0437,0.044,0.0436,0.0436,960000.0],["1963-07-12",0.0436,0.044,0.0436,0.0436,883200.0],["1963-07-15",0.0436,0.0438,0.0434,0.0434,1113600.0],["1963-07-16",0.0434,0.0436,0.0429,0.0429,844800.0],["1963-07-17",0.0429,0.0435,0.0429,0.0435,883200.0],["1963-07-18",0.0435,0.0435,0.0433,0.0433,230400.0],["1963-07-19",0.0433,0.0434,0.0431,0.0432,576000.0],["1963-07-22",0.0432,0.0434,0.0432,0.0434,192000.0],["1963-07-23",0.0434,0.0436,0.0434,0.0436,844800.0],["1963-07-24",0.0436,0.0439,0.0431,0.0432,1036800.0],["1963-07-25",0.0432,0.0435,0.0429,0.0431,1305600.0],["1963-07-26",0.0431,0.0434,0.0429,0.0434,652800.0],["1963-07-29",0.0434,0.0435,0.0432,0.0432,614400.0],["1963-07-30",0.0433,0.0436,0.0433,0.0436,384000.0],["1963-07-31",0.0436,0.044,0.0436,0.0439,1152000.0],["1963-08-01",0.0439,0.044,0.0439,0.044,768000.0],["1963-08-02",0.044,0.0441,0.0439,0.044,1075200.0],["1963-08-05",0.044,0.0443,0.044,0.0442,768000.0],["1963-08-06",0.0443,0.0452,0.0443,0.045,1843200.0],["1963-08-07",0.0452,0.0455,0.0452,0.0455,1344000.0],["1963-08-08",0.0456,0.0459,0.0456,0.0458,537600.0],["1963-08-09",0.0459,0.0462,0.0459,0.0461,1612800.0],["1963-08-12",0.0461,0.0462,0.0458,0.0462,576000.0],["1963-08-13",0.0462,0.0462,0.0458,0.0459,652800.0],["1963-08-14",0.0458,0.0458,0.0455,0.0457,1190400.0],["1963-08-15",0.0458,0.0459,0.0458,0.0459,537600.0],["1963-08-16",0.0459,0.0461,0.0459,0.046,307200.0],["1963-08-19",0.046,0.0463,0.046,0.0463,729600.0],["1963-08-20",0.0464,0.0469,0.0464,0.0466,1036800.0],["1963-08-21",0.0469,0.0472,0.0469,0.0469,422400.0],["1963-08-22",0.0469,0.0471,0.0465,0.0469,1305600.0],["1963-08-23",0.0469,0.047,0.0467,0.047,844800.0],["1963-08-26",0.047,0.0472,0.0467,0.0469,998400.0],["1963-08-27",0.0469,0.0471,0.0469,0.0469,576000.0],["1963-08-28",0.047,0.0472,0.047,0.0472,768000.0],["1963-08-29",0.0472,0.0473,0.0471,0.0471,1036800.0],["1963-08-30",0.0475,0.0477,0.0469,0.047,422400.0],["1963-09-03",0.047,0.0471,0.0469,0.0469,1190400.0],["1963-09-04",0.0471,0.0471,0.0471,0.0471,230400.0],["1963-09-05",0.0471,0.0473,0.047,0.0473,1344000.0],["1963-09-06",0.0473,0.0473,0.047,0.047,1190400.0],["1963-09-09",0.047,0.047,0.0467,0.0469,1075200.0],["1963-09-10",0.0469,0.0471,0.0467,0.0471,499200.0],["1963-09-11",0.0474,0.0474,0.0469,0.0472,691200.0],["1963-09-12",0.0472,0.0474,0.0472,0.0472,614400.0],["1963-09-13",0.0472,0.0473,0.0471,0.0473,422400.0],["1963-09-16",0.0473,0.0474,0.0472,0.0472,537600.0],["1963-09-17",0.0473,0.0475,0.0473,0.0475,576000.0],["1963-09-18",0.0475,0.0477,0.0475,0.0476,1113600.0],["1963-09-19",0.0476,0.0487,0.0476,0.0483,3302400.0],["1963-09-20",0.0483,0.0487,0.0479,0.0486,729600.0],["1963-09-23",0.0486,0.0486,0.0481,0.0482,844800.0],["1963-09-24",0.0482,0.0484,0.0482,0.0482,268800.0],["1963-09-25",0.0482,0.0486,0.0476,0.0476,1113600.0],["1963-09-26",0.0476,0.0478,0.0473,0.0474,1228800.0],["1963-09-27",0.0474,0.0475,0.0474,0.0474,614400.0],["1963-09-30",0.0474,0.0477,0.0474,0.0474,691200.0],["1963-10-01",0.0474,0.0484,0.0473,0.0482,1113600.0],["1963-10-02",0.0482,0.0486,0.0482,0.0483,921600.0],["1963-10-03",0.0483,0.0484,0.0481,0.0482,960000.0],["1963-10-04",0.0482,0.0486,0.0482,0.0486,1113600.0],["1963-10-07",0.0485,0.0485,0.048,0.048,345600.0],["1963-10-08",0.048,0.048,0.0477,0.048,499200.0],["1963-10-09",0.048,0.0483,0.0476,0.0476,960000.0],["1963-10-10",0.0476,0.0476,0.0475,0.0475,768000.0],["1963-10-11",0.0476,0.0479,0.0476,0.0477,345600.0],["1963-10-14",0.0477,0.0482,0.0476,0.0476,537600.0],["1963-10-15",0.0476,0.0481,0.0476,0.0479,652800.0],["1963-10-16",0.0482,0.0482,0.0482,0.0482,76800.0],["1963-10-17",0.0482,0.0484,0.0477,0.0484,1036800.0],["1963-10-18",0.0484,0.0484,0.0482,0.0482,230400.0],["1963-10-21",0.0483,0.0486,0.0483,0.0486,576000.0],["1963-10-22",0.0484,0.0484,0.0481,0.0484,537600.0],["1963-10-23",0.0484,0.0484,0.048,0.048,691200.0],["1963-10-24",0.048,0.0483,0.0479,0.0483,806400.0],["1963-10-25",0.0483,0.0484,0.0477,0.0483,499200.0],["1963-10-28",0.0484,0.049,0.0484,0.049,1651200.0],["1963-10-29",0.049,0.049,0.0487,0.049,576000.0],["1963-10-30",0.049,0.049,0.0483,0.0483,460800.0],["1963-10-31",0.0482,0.0482,0.0477,0.0479,576000.0],["1963-11-01",0.0479,0.0481,0.0476,0.0481,576000.0],["1963-11-04",0.0481,0.0484,0.0477,0.048,883200.0],["1963-11-06",0.0477,0.0477,0.0474,0.0476,1228800.0],["1963-11-07",0.0478,0.0481,0.0478,0.0481,1036800.0],["1963-11-08",0.0481,0.0483,0.048,0.0482,1497600.0],["1963-11-11",0.0482,0.0487,0.0482,0.0484,960000.0],["1963-11-12",0.0485,0.0487,0.0485,0.0486,1190400.0],["1963-11-13",0.0486,0.049,0.0486,0.0488,768000.0],["1963-11-14",0.0492,0.0492,0.049,0.0491,1420800.0],["1963-11-15",0.0491,0.0491,0.0487,0.0491,1305600.0],["1963-11-18",0.0491,0.0491,0.0487,0.0491,921600.0],["1963-11-19",0.0491,0.0492,0.0488,0.0488,2150400.0],["1963-11-20",0.0487,0.0487,0.0483,0.0487,537600.0],["1963-11-21",0.0486,0.0486,0.0481,0.0481,729600.0],["1963-11-22",0.0481,0.0484,0.0475,0.0475,998400.0],["1963-11-26",0.0481,0.0488,0.0481,0.0485,1804800.0],["1963-11-27",0.0484,0.0486,0.0484,0.0486,537600.0],["1963-11-29",0.0486,0.0488,0.0485,0.0488,499200.0],["1963-12-02",0.0489,0.0493,0.0489,0.0492,1536000.0],["1963-12-03",0.0492,0.0495,0.0489,0.0495,691200.0],["1963-12-04",0.0494,0.0494,0.049,0.0493,576000.0],["1963-12-05",0.0493,0.0495,0.0493,0.0494,1651200.0],["1963-12-06",0.0494,0.0495,0.0491,0.0495,1612800.0],["1963-12-09",0.0493,0.0493,0.0491,0.0492,652800.0],["1963-12-10",0.0492,0.0496,0.0491,0.0496,1113600.0],["1963-12-11",0.0496,0.0498,0.0496,0.0498,3187200.0],["1963-12-12",0.0498,0.0498,0.0496,0.0498,768000.0],["1963-12-13",0.0498,0.05,0.0496,0.0497,2995200.0],["1963-12-16",0.0497,0.05,0.0496,0.05,1996800.0],["1963-12-17",0.05,0.0505,0.05,0.0505,2227200.0],["1963-12-18",0.0505,0.0513,0.0505,0.0513,1881600.0],["1963-12-19",0.0517,0.0531,0.0517,0.0531,1305600.0],["1963-12-20",0.0531,0.0531,0.0518,0.0518,1075200.0],["1963-12-23",0.0519,0.0522,0.0519,0.0521,537600.0],["1963-12-24",0.0521,0.0527,0.0518,0.0518,499200.0],["1963-12-26",0.0518,0.0531,0.0517,0.0531,921600.0],["1963-12-27",0.0532,0.0536,0.0532,0.0535,998400.0],["1963-12-30",0.0535,0.0535,0.0533,0.0533,614400.0],["1963-12-31",0.0534,0.0538,0.0534,0.0538,1152000.0],["1964-01-02",0.0538,0.0538,0.0531,0.0531,614400.0],["1964-01-03",0.0531,0.0534,0.0526,0.0526,499200.0],["1964-01-06",0.0526,0.0528,0.0521,0.0522,806400.0],["1964-01-07",0.0522,0.0527,0.0522,0.0522,1152000.0],["1964-01-08",0.0525,0.0531,0.0525,0.0531,883200.0],["1964-01-09",0.0531,0.0534,0.0526,0.0534,2188800.0],["1964-01-10",0.0534,0.0535,0.0531,0.0535,1382400.0],["1964-01-13",0.0536,0.0538,0.0536,0.0538,921600.0],["1964-01-14",0.0538,0.0539,0.0538,0.0538,422400.0],["1964-01-15",0.0538,0.0538,0.0536,0.0538,307200.0],["1964-01-16",0.0538,0.0538,0.0532,0.0532,460800.0],["1964-01-17",0.0532,0.0534,0.0524,0.0533,883200.0],["1964-01-20",0.0533,0.0534,0.0524,0.0524,576000.0],["1964-01-21",0.0522,0.0522,0.052,0.0522,460800.0],["1964-01-22",0.0522,0.0529,0.0522,0.0528,960000.0],["1964-01-23",0.0528,0.0532,0.0526,0.0532,729600.0],["1964-01-24",0.0532,0.0532,0.0522,0.0528,1420800.0],["1964-01-27",0.0532,0.0535,0.0532,0.0533,1574400.0],["1964-01-28",0.0535,0.0538,0.0535,0.0536,652800.0],["1964-01-29",0.0536,0.0536,0.0532,0.0536,1113600.0],["1964-01-30",0.0536,0.0538,0.0536,0.0536,345600.0],["1964-01-31",0.0537,0.0552,0.0537,0.055,1881600.0],["1964-02-03",0.055,0.0556,0.055,0.055,1728000.0],["1964-02-04",0.0552,0.0554,0.0552,0.0553,691200.0],["1964-02-05",0.0553,0.0555,0.0553,0.0554,998400.0],["1964-02-06",0.0554,0.0554,0.0553,0.0554,499200.0],["1964-02-07",0.0553,0.0553,0.0553,0.0553,230400.0],["1964-02-10",0.0553,0.0553,0.055,0.055,921600.0],["1964-02-11",0.0549,0.0549,0.0549,0.0549,230400.0],["1964-02-12",0.0549,0.0549,0.0546,0.0546,499200.0],["1964-02-13",0.0546,0.0549,0.0546,0.0549,614400.0],["1964-02-14",0.055,0.0554,0.055,0.0554,1190400.0],["1964-02-17",0.0554,0.0554,0.0554,0.0554,1036800.0],["1964-02-18",0.0555,0.0567,0.0555,0.0561,1344000.0],["1964-02-19",0.0561,0.0563,0.0561,0.0561,460800.0],["1964-02-20",0.0561,0.0561,0.0554,0.0556,460800.0],["1964-02-24",0.0555,0.0555,0.055,0.0553,921600.0],["1964-02-25",0.0553,0.0557,0.055,0.055,921600.0],["1964-02-26",0.055,0.055,0.0549,0.0549,960000.0],["1964-02-27",0.0549,0.0552,0.0549,0.0552,806400.0],["1964-02-28",0.0552,0.0552,0.0549,0.0552,576000.0],["1964-03-02",0.0552,0.0557,0.0552,0.0556,1075200.0],["1964-03-03",0.0556,0.0559,0.0554,0.0558,1152000.0],["1964-03-04",0.0559,0.056,0.0559,0.0559,1267200.0],["1964-03-05",0.0559,0.0561,0.0559,0.0561,1152000.0],["1964-03-06",0.0561,0.0563,0.0559,0.0563,844800.0],["1964-03-09",0.0563,0.0586,0.0563,0.0586,1574400.0],["1964-03-10",0.059,0.0591,0.0581,0.0591,1804800.0],["1964-03-11",0.0591,0.0604,0.059,0.0603,1612800.0],["1964-03-12",0.0603,0.062,0.0601,0.062,1843200.0],["1964-03-13",0.0617,0.0617,0.0602,0.0602,1382400.0],["1964-03-16",0.0599,0.0599,0.0586,0.059,3878400.0],["1964-03-17",0.0588,0.0588,0.0583,0.0584,576000.0],["1964-03-18",0.0584,0.0585,0.0567,0.0581,1612800.0],["1964-03-19",0.0581,0.0581,0.0574,0.0574,768000.0],["1964-03-20",0.0574,0.0576,0.0567,0.0571,2956800.0],["1964-03-23",0.0571,0.0576,0.0571,0.0574,1728000.0],["1964-03-24",0.0574,0.0578,0.0571,0.0575,1612800.0],["1964-03-25",0.0575,0.0576,0.0574,0.0576,1574400.0],["1964-03-26",0.0575,0.0575,0.0571,0.0571,1420800.0],["1964-03-30",0.0575,0.0585,0.0575,0.0583,1497600.0],["1964-03-31",0.0583,0.0589,0.0583,0.0589,1574400.0],["1964-04-01",0.0589,0.0595,0.0589,0.0593,614400.0],["1964-04-02",0.0593,0.0603,0.0591,0.0601,1651200.0],["1964-04-03",0.0601,0.0606,0.0599,0.0599,614400.0],["1964-04-06",0.0599,0.0602,0.0599,0.06,1382400.0],["1964-04-07",0.06,0.0601,0.059,0.059,921600.0],["1964-04-08",0.059,0.0596,0.0588,0.0596,1305600.0],["1964-04-09",0.0596,0.0597,0.0592,0.0593,1075200.0],["1964-04-10",0.0593,0.0596,0.0591,0.0592,2380800.0],["1964-04-13",0.0597,0.06,0.0597,0.0598,2457600.0],["1964-04-14",0.0598,0.0599,0.0595,0.0595,345600.0],["1964-04-15",0.0597,0.0608,0.0597,0.0598,1228800.0],["1964-04-16",0.0598,0.0599,0.0593,0.0599,1958400.0],["1964-04-17",0.0599,0.0601,0.0597,0.0597,729600.0],["1964-04-20",0.0597,0.0603,0.0597,0.0601,1612800.0],["1964-04-21",0.0601,0.0604,0.0593,0.0599,1459200.0],["1964-04-22",0.0598,0.0598,0.0595,0.0595,691200.0],["1964-04-23",0.0598,0.0602,0.0598,0.0598,960000.0],["1964-04-24",0.0598,0.0602,0.0595,0.0595,883200.0],["1964-04-27",0.0595,0.0598,0.0594,0.0594,499200.0],["1964-04-28",0.0594,0.0596,0.0593,0.0596,537600.0],["1964-04-29",0.0596,0.0601,0.0595,0.0596,499200.0],["1964-04-30",0.0596,0.0596,0.0592,0.0592,268800.0],["1964-05-01",0.0592,0.0597,0.0592,0.0595,806400.0],["1964-05-04",0.0595,0.0595,0.0592,0.0592,499200.0],["1964-05-05",0.0592,0.0593,0.0591,0.0591,1920000.0],["1964-05-06",0.0591,0.0592,0.059,0.059,2534400.0],["1964-05-07",0.059,0.0595,0.059,0.0595,1382400.0],["1964-05-08",0.0598,0.0601,0.0598,0.0598,883200.0],["1964-05-11",0.0602,0.0605,0.0602,0.0605,1459200.0],["1964-05-12",0.0606,0.0615,0.0606,0.0612,2534400.0],["1964-05-13",0.0613,0.0618,0.0613,0.0613,998400.0],["1964-05-14",0.0613,0.0618,0.0612,0.0612,768000.0],["1964-05-15",0.0612,0.0616,0.0608,0.061,499200.0],["1964-05-18",0.0613,0.0617,0.0613,0.0615,691200.0],["1964-05-19",0.0615,0.0618,0.0613,0.0613,1190400.0],["1964-05-20",0.0613,0.0613,0.0604,0.0606,1305600.0],["1964-05-21",0.0606,0.0609,0.0602,0.0609,1036800.0],["1964-05-22",0.0609,0.0615,0.0609,0.061,883200.0],["1964-05-25",0.0606,0.0606,0.0602,0.0602,614400.0],["1964-05-26",0.0602,0.0603,0.0602,0.0602,422400.0],["1964-05-27",0.0599,0.0599,0.0596,0.0599,268800.0],["1964-05-28",0.0599,0.0603,0.0598,0.0598,652800.0],["1964-06-01",0.0597,0.0597,0.0592,0.0592,1344000.0],["1964-06-02",0.0592,0.0592,0.0586,0.0588,883200.0],["1964-06-03",0.0588,0.0591,0.0588,0.059,576000.0],["1964-06-04",0.0588,0.0588,0.0585,0.0585,960000.0],["1964-06-05",0.0585,0.059,0.0585,0.0588,1344000.0],["1964-06-08",0.0588,0.0592,0.0586,0.0586,537600.0],["1964-06-09",0.0589,0.0589,0.0586,0.0589,960000.0],["1964-06-10",0.0589,0.0596,0.0589,0.0596,806400.0],["1964-06-11",0.0598,0.0603,0.0598,0.0602,691200.0],["1964-06-12",0.0603,0.0606,0.0603,0.0605,921600.0],["1964-06-15",0.0606,0.0612,0.0606,0.0612,921600.0],["1964-06-16",0.0612,0.0616,0.0612,0.0616,652800.0],["1964-06-17",0.0616,0.0618,0.0615,0.0616,1344000.0],["1964-06-18",0.0616,0.0617,0.0614,0.0614,998400.0],["1964-06-19",0.0614,0.0616,0.061,0.061,614400.0],["1964-06-22",0.0614,0.0618,0.0614,0.0618,460800.0],["1964-06-23",0.0618,0.0618,0.0608,0.0611,1036800.0],["1964-06-24",0.0611,0.0615,0.0608,0.0615,460800.0],["1964-06-25",0.0614,0.0614,0.0606,0.061,806400.0],["1964-06-26",0.061,0.0612,0.0608,0.0611,844800.0],["1964-06-29",0.0611,0.0617,0.0611,0.0617,2726400.0],["1964-06-30",0.0618,0.0622,0.0618,0.0619,576000.0],["1964-07-01",0.0619,0.0622,0.0618,0.0622,384000.0],["1964-07-02",0.0622,0.0623,0.0621,0.0621,652800.0],["1964-07-06",0.0623,0.0632,0.0623,0.0632,460800.0],["1964-07-07",0.0634,0.0648,0.0634,0.0648,2380800.0],["1964-07-08",0.0644,0.0644,0.0636,0.0642,960000.0],["1964-07-09",0.0642,0.0644,0.0637,0.0641,614400.0],["1964-07-10",0.0641,0.0643,0.0639,0.0639,460800.0],["1964-07-13",0.0639,0.0642,0.0639,0.0642,153600.0],["1964-07-14",0.0642,0.0643,0.0639,0.0639,422400.0],["1964-07-15",0.0639,0.0644,0.0637,0.0642,921600.0],["1964-07-16",0.0641,0.0644,0.0641,0.0641,614400.0],["1964-07-17",0.0641,0.0644,0.0638,0.0642,537600.0],["1964-07-20",0.0639,0.0639,0.0631,0.0635,691200.0],["1964-07-21",0.0635,0.0636,0.0635,0.0635,576000.0],["1964-07-22",0.0638,0.0638,0.0638,0.0638,115200.0],["1964-07-23",0.0638,0.0641,0.0638,0.0638,537600.0],["1964-07-24",0.0641,0.0641,0.0641,0.0641,192000.0],["1964-07-27",0.0642,0.0643,0.0642,0.0642,307200.0],["1964-07-28",0.0643,0.0643,0.0643,0.0643,307200.0],["1964-07-29",0.0643,0.0645,0.0643,0.0645,921600.0],["1964-07-30",0.0648,0.065,0.0648,0.065,345600.0],["1964-07-31",0.065,0.0654,0.0648,0.065,729600.0],["1964-08-03",0.065,0.0651,0.0643,0.0645,652800.0],["1964-08-04",0.0645,0.0645,0.0636,0.0637,614400.0],["1964-08-05",0.0635,0.0635,0.0619,0.0635,2880000.0],["1964-08-06",0.0632,0.0632,0.0624,0.0625,1420800.0],["1964-08-07",0.0625,0.0636,0.0625,0.0631,691200.0],["1964-08-10",0.0636,0.0638,0.0636,0.0636,268800.0],["1964-08-11",0.0637,0.0643,0.0637,0.0637,576000.0],["1964-08-12",0.0639,0.0649,0.0639,0.0649,499200.0],["1964-08-13",0.0649,0.0651,0.0643,0.0645,652800.0],["1964-08-14",0.0645,0.0648,0.0637,0.0639,345600.0],["1964-08-17",0.0641,0.0644,0.0641,0.0643,1497600.0],["1964-08-18",0.0645,0.0652,0.0645,0.0651,729600.0],["1964-08-19",0.0652,0.0657,0.0652,0.0656,576000.0],["1964-08-20",0.0656,0.0659,0.0655,0.0655,1036800.0],["1964-08-21",0.0655,0.0655,0.0654,0.0655,268800.0],["1964-08-24",0.0654,0.0654,0.0652,0.0652,499200.0],["1964-08-25",0.0652,0.0652,0.0651,0.0651,499200.0],["1964-08-26",0.0651,0.0655,0.0651,0.0651,307200.0],["1964-08-27",0.0651,0.0652,0.0651,0.0651,307200.0],["1964-08-28",0.0651,0.0652,0.065,0.065,307200.0],["1964-08-31",0.065,0.0655,0.0644,0.0644,883200.0],["1964-09-01",0.0644,0.0645,0.0643,0.0644,1075200.0],["1964-09-02",0.0644,0.0644,0.0638,0.0638,345600.0],["1964-09-03",0.0641,0.0644,0.0641,0.0644,307200.0],["1964-09-04",0.0644,0.0648,0.0642,0.0643,768000.0],["1964-09-08",0.0644,0.0648,0.0644,0.0648,115200.0],["1964-09-09",0.0649,0.0649,0.0647,0.0647,537600.0],["1964-09-10",0.0647,0.0647,0.0638,0.0639,691200.0],["1964-09-11",0.0639,0.0643,0.0639,0.0639,499200.0],["1964-09-14",0.0639,0.0641,0.0628,0.0635,1267200.0],["1964-09-15",0.0633,0.0633,0.063,0.0632,460800.0],["1964-09-16",0.0633,0.0639,0.0633,0.0639,652800.0],["1964-09-17",0.0639,0.0639,0.0637,0.0637,230400.0],["1964-09-18",0.0637,0.0642,0.0636,0.0637,806400.0],["1964-09-21",0.0637,0.0639,0.0632,0.0632,499200.0],["1964-09-22",0.0632,0.0637,0.063,0.063,691200.0],["1964-09-23",0.0632,0.0636,0.0632,0.0632,614400.0],["1964-09-24",0.0635,0.0637,0.0635,0.0635,460800.0],["1964-09-25",0.0635,0.0639,0.0635,0.0639,307200.0],["1964-09-28",0.0639,0.0643,0.0639,0.0643,1689600.0],["1964-09-29",0.0642,0.0642,0.0635,0.0635,768000.0],["1964-09-30",0.0638,0.0641,0.0638,0.0639,192000.0],["1964-10-01",0.0637,0.0637,0.0635,0.0637,192000.0],["1964-10-02",0.0637,0.0641,0.0635,0.0639,614400.0],["1964-10-05",0.0639,0.0639,0.0637,0.0639,998400.0],["1964-10-06",0.0638,0.0638,0.0633,0.0638,537600.0],["1964-10-07",0.0637,0.0637,0.0628,0.0628,614400.0],["1964-10-08",0.0631,0.0633,0.0631,0.0633,384000.0],["1964-10-09",0.0633,0.0635,0.0629,0.0632,960000.0],["1964-10-12",0.0632,0.0632,0.0625,0.0625,806400.0],["1964-10-13",0.0625,0.0627,0.062,0.062,1113600.0],["1964-10-14",0.0622,0.0626,0.0622,0.0626,614400.0],["1964-10-15",0.0623,0.0623,0.0616,0.0617,1190400.0],["1964-10-16",0.0617,0.0625,0.0617,0.0625,1075200.0],["1964-10-19",0.0624,0.0624,0.0618,0.0622,652800.0],["1964-10-20",0.0622,0.0624,0.0618,0.0624,576000.0],["1964-10-21",0.0624,0.0624,0.0616,0.0616,844800.0],["1964-10-22",0.0619,0.0623,0.0619,0.0619,268800.0],["1964-10-23",0.0619,0.0622,0.0619,0.0619,230400.0],["1964-10-26",0.0619,0.0623,0.0615,0.0623,1344000.0],["1964-10-27",0.0623,0.0625,0.0622,0.0624,614400.0],["1964-10-28",0.0624,0.0625,0.0623,0.0623,1766400.0],["1964-10-29",0.0623,0.0625,0.0617,0.0617,1036800.0],["1964-10-30",0.0618,0.062,0.0618,0.0618,652800.0],["1964-11-02",0.0618,0.0623,0.0616,0.0623,883200.0],["1964-11-04",0.0623,0.0625,0.0622,0.0624,2380800.0],["1964-11-05",0.0624,0.0625,0.0623,0.0625,460800.0],["1964-11-06",0.0625,0.0625,0.0623,0.0624,883200.0],["1964-11-09",0.0625,0.0625,0.0625,0.0625,576000.0],["1964-11-10",0.0625,0.0625,0.062,0.0621,998400.0],["1964-11-11",0.0621,0.0625,0.0618,0.0625,998400.0],["1964-11-12",0.0626,0.0644,0.0626,0.0644,1497600.0],["1964-11-13",0.0658,0.0665,0.0658,0.0663,2112000.0],["1964-11-16",0.0663,0.0669,0.0637,0.0643,3187200.0],["1964-11-17",0.0644,0.0655,0.0644,0.0655,2112000.0],["1964-11-18",0.0655,0.0658,0.0654,0.0656,883200.0],["1964-11-19",0.0656,0.0658,0.0651,0.0651,1382400.0],["1964-11-20",0.0651,0.0655,0.065,0.0654,768000.0],["1964-11-23",0.0653,0.0653,0.064,0.064,1804800.0],["1964-11-24",0.064,0.0642,0.0632,0.0642,1075200.0],["1964-11-25",0.0645,0.0648,0.0643,0.0645,652800.0],["1964-11-27",0.0642,0.0642,0.0631,0.0638,1228800.0],["1964-11-30",0.0638,0.0643,0.0638,0.0638,998400.0],["1964-12-01",0.0639,0.0645,0.0639,0.0643,614400.0],["1964-12-02",0.0643,0.0649,0.0642,0.0649,921600.0],["1964-12-03",0.0651,0.0658,0.0651,0.0652,844800.0],["1964-12-04",0.0652,0.0657,0.065,0.0655,691200.0],["1964-12-07",0.0657,0.0661,0.0657,0.0658,1574400.0],["1964-12-08",0.0661,0.0662,0.0661,0.0661,1497600.0],["1964-12-09",0.066,0.066,0.0656,0.066,1459200.0],["1964-12-10",0.066,0.066,0.0657,0.0657,537600.0],["1964-12-11",0.0657,0.0661,0.0657,0.0661,614400.0],["1964-12-14",0.0661,0.0662,0.0661,0.0662,1344000.0],["1964-12-15",0.0662,0.0663,0.0662,0.0663,576000.0],["1964-12-16",0.0663,0.0663,0.0661,0.0663,768000.0],["1964-12-17",0.0663,0.0663,0.0662,0.0662,499200.0],["1964-12-18",0.0663,0.0666,0.0663,0.0666,2304000.0],["1964-12-21",0.0666,0.0667,0.0666,0.0667,1305600.0],["1964-12-22",0.0667,0.0667,0.0662,0.0666,4800000.0],["1964-12-23",0.0666,0.0667,0.0664,0.0666,460800.0],["1964-12-24",0.0664,0.0664,0.0663,0.0664,384000.0],["1964-12-28",0.0661,0.0661,0.066,0.066,883200.0],["1964-12-29",0.066,0.0661,0.066,0.066,691200.0],["1964-12-30",0.066,0.0667,0.0659,0.0667,268800.0],["1964-12-31",0.0669,0.067,0.0669,0.067,192000.0],["1965-01-04",0.0668,0.0668,0.0666,0.0666,537600.0],["1965-01-05",0.0666,0.067,0.0664,0.0667,384000.0],["1965-01-06",0.0667,0.0668,0.0662,0.0662,3648000.0],["1965-01-07",0.0662,0.0666,0.0661,0.0664,3571200.0],["1965-01-08",0.0664,0.0664,0.0662,0.0664,576000.0],["1965-01-11",0.0662,0.0662,0.0659,0.066,614400.0],["1965-01-12",0.066,0.0664,0.066,0.0664,460800.0],["1965-01-13",0.0664,0.0667,0.0662,0.0664,652800.0],["1965-01-14",0.0664,0.0668,0.0664,0.0664,307200.0],["1965-01-15",0.0669,0.068,0.0669,0.068,1152000.0],["1965-01-18",0.068,0.0683,0.0679,0.0681,1305600.0],["1965-01-19",0.0685,0.0689,0.0685,0.0688,1075200.0],["1965-01-20",0.0688,0.0693,0.0683,0.0686,1228800.0],["1965-01-21",0.0686,0.0692,0.0686,0.0688,960000.0],["1965-01-22",0.0691,0.0698,0.0691,0.0698,921600.0],["1965-01-25",0.0698,0.071,0.0695,0.071,2265600.0],["1965-01-26",0.071,0.0714,0.071,0.0712,921600.0],["1965-01-27",0.0714,0.0719,0.0714,0.0719,921600.0],["1965-01-28",0.0722,0.0725,0.0722,0.0725,844800.0],["1965-01-29",0.0726,0.0733,0.0726,0.0733,1075200.0],["1965-02-01",0.0733,0.0733,0.0727,0.0727,614400.0],["1965-02-02",0.0725,0.0725,0.0719,0.0723,1036800.0],["1965-02-03",0.0723,0.0723,0.0718,0.0718,537600.0],["1965-02-04",0.0716,0.0716,0.0716,0.0716,230400.0],["1965-02-05",0.0716,0.0716,0.0708,0.0708,960000.0],["1965-02-08",0.0707,0.0707,0.0698,0.07,960000.0],["1965-02-09",0.07,0.0711,0.0698,0.071,1420800.0],["1965-02-10",0.0707,0.0707,0.0705,0.0706,268800.0],["1965-02-11",0.0706,0.0707,0.0702,0.0702,576000.0],["1965-02-12",0.0702,0.0704,0.07,0.0704,614400.0],["1965-02-15",0.0705,0.0706,0.0705,0.0706,537600.0],["1965-02-16",0.0706,0.0708,0.0706,0.0707,192000.0],["1965-02-17",0.0707,0.0708,0.0706,0.0707,422400.0],["1965-02-18",0.0707,0.071,0.0705,0.0708,844800.0],["1965-02-19",0.0714,0.0714,0.0707,0.071,1113600.0],["1965-02-23",0.0711,0.0716,0.0711,0.0714,1209600.0],["1965-02-24",0.0716,0.0723,0.0716,0.0723,1785600.0],["1965-02-25",0.0726,0.0738,0.0726,0.0738,787200.0],["1965-02-26",0.0742,0.075,0.0742,0.075,1401600.0],["1965-03-01",0.075,0.0757,0.0748,0.075,2265600.0],["1965-03-02",0.0753,0.0757,0.0753,0.0753,1248000.0],["1965-03-03",0.0753,0.0753,0.0738,0.0738,1075200.0],["1965-03-04",0.0738,0.0744,0.0736,0.0738,1497600.0],["1965-03-05",0.0738,0.0741,0.0724,0.0729,4608000.0],["1965-03-08",0.0729,0.073,0.0726,0.0727,979200.0],["1965-03-09",0.0732,0.0732,0.0728,0.073,576000.0],["1965-03-10",0.073,0.073,0.0722,0.0728,1286400.0],["1965-03-11",0.0728,0.0728,0.0717,0.0717,1094400.0],["1965-03-12",0.072,0.0723,0.072,0.0723,499200.0],["1965-03-15",0.0723,0.0728,0.0723,0.0726,825600.0],["1965-03-16",0.0723,0.0723,0.0718,0.0723,3379200.0],["1965-03-17",0.0723,0.0723,0.0718,0.072,403200.0],["1965-03-18",0.072,0.0722,0.0718,0.0718,384000.0],["1965-03-19",0.0718,0.0722,0.071,0.071,921600.0],["1965-03-22",0.071,0.0712,0.0705,0.0709,499200.0],["1965-03-23",0.071,0.0718,0.071,0.0712,902400.0],["1965-03-24",0.0712,0.0718,0.0712,0.0714,1017600.0],["1965-03-25",0.0715,0.0717,0.0715,0.0715,403200.0],["1965-03-26",0.0715,0.0718,0.0711,0.0712,249600.0],["1965-03-29",0.0712,0.0712,0.0706,0.0706,1113600.0],["1965-03-30",0.0706,0.071,0.0704,0.0704,499200.0],["1965-03-31",0.0704,0.0706,0.0699,0.0703,518400.0],["1965-04-01",0.0702,0.0702,0.0697,0.0699,844800.0],["1965-04-02",0.0699,0.0702,0.0698,0.0699,499200.0],["1965-04-05",0.0699,0.0702,0.0699,0.0699,556800.0],["1965-04-06",0.0699,0.0705,0.0697,0.0704,1132800.0],["1965-04-07",0.0705,0.0711,0.0705,0.071,556800.0],["1965-04-08",0.0714,0.0728,0.0714,0.0726,979200.0],["1965-04-09",0.073,0.0754,0.073,0.0752,672000.0],["1965-04-12",0.075,0.0764,0.075,0.075,1152000.0],["1965-04-13",0.075,0.0754,0.0747,0.0748,1747200.0],["1965-04-14",0.075,0.0754,0.075,0.0752,403200.0],["1965-04-15",0.0752,0.0756,0.0748,0.0752,345600.0],["1965-04-19",0.0752,0.0754,0.075,0.0753,806400.0],["1965-04-20",0.0753,0.0757,0.0748,0.0751,729600.0],["1965-04-21",0.0751,0.0762,0.075,0.0762,1363200.0],["1965-04-22",0.0762,0.0764,0.0759,0.0762,710400.0],["1965-04-23",0.0762,0.0763,0.0757,0.0757,211200.0],["1965-04-26",0.0754,0.0754,0.0747,0.0751,902400.0],["1965-04-27",0.0751,0.0756,0.0751,0.0756,556800.0],["1965-04-28",0.0756,0.0756,0.0752,0.0756,230400.0],["1965-04-29",0.0756,0.0762,0.0754,0.0757,1209600.0],["1965-04-30",0.0757,0.076,0.0756,0.0756,480000.0],["1965-05-03",0.0757,0.0769,0.0757,0.0769,1209600.0],["1965-05-04",0.077,0.0778,0.077,0.0776,979200.0],["1965-05-05",0.0776,0.0793,0.0776,0.0788,825600.0],["1965-05-06",0.0788,0.0793,0.0785,0.0793,1190400.0],["1965-05-07",0.0793,0.0802,0.0788,0.0795,979200.0],["1965-05-10",0.0799,0.0811,0.0799,0.0807,940800.0],["1965-05-11",0.0807,0.0807,0.0795,0.0802,1324800.0],["1965-05-12",0.0802,0.0805,0.08,0.0805,480000.0],["1965-05-13",0.0805,0.0807,0.0805,0.0805,979200.0],["1965-05-14",0.0807,0.0809,0.0807,0.0809,480000.0],["1965-05-17",0.0809,0.0819,0.0807,0.0814,1248000.0],["1965-05-18",0.0813,0.0813,0.0807,0.0813,614400.0],["1965-05-19",0.0813,0.0817,0.0811,0.0814,633600.0],["1965-05-20",0.0812,0.0812,0.08,0.08,537600.0],["1965-05-21",0.08,0.0801,0.0785,0.0785,249600.0],["1965-05-24",0.0781,0.0781,0.0772,0.0773,537600.0],["1965-05-25",0.0775,0.0785,0.0775,0.0785,460800.0],["1965-05-26",0.0785,0.0788,0.0776,0.0778,576000.0],["1965-05-27",0.0773,0.0773,0.0759,0.0764,595200.0],["1965-05-28",0.0759,0.0759,0.0752,0.0754,960000.0],["1965-06-01",0.0754,0.0757,0.0752,0.0756,1190400.0],["1965-06-02",0.0754,0.0754,0.0747,0.075,576000.0],["1965-06-03",0.0751,0.0759,0.0751,0.0754,1171200.0],["1965-06-04",0.0754,0.0763,0.0751,0.0762,403200.0],["1965-06-07",0.0762,0.0765,0.0753,0.0753,230400.0],["1965-06-08",0.0753,0.0754,0.0747,0.0747,921600.0],["1965-06-09",0.0743,0.0743,0.073,0.0737,614400.0],["1965-06-10",0.0737,0.0742,0.0733,0.0738,921600.0],["1965-06-11",0.0738,0.0746,0.0738,0.0744,288000.0],["1965-06-14",0.0749,0.0758,0.0749,0.0751,403200.0],["1965-06-15",0.0751,0.0756,0.0744,0.0751,1900800.0],["1965-06-16",0.0754,0.0763,0.0754,0.0761,806400.0],["1965-06-17",0.0766,0.078,0.0766,0.0779,1094400.0],["1965-06-18",0.0779,0.0781,0.077,0.077,480000.0],["1965-06-21",0.077,0.0774,0.0756,0.0761,460800.0],["1965-06-22",0.0761,0.0767,0.0761,0.0761,729600.0],["1965-06-23",0.0761,0.0761,0.0754,0.0754,288000.0],["1965-06-24",0.0749,0.0749,0.0732,0.0732,768000.0],["1965-06-25",0.0725,0.0725,0.0713,0.0715,940800.0],["1965-06-28",0.0715,0.0718,0.0708,0.0715,1555200.0],["1965-06-29",0.0715,0.0732,0.0705,0.0725,998400.0],["1965-06-30",0.0725,0.074,0.072,0.074,768000.0],["1965-07-01",0.074,0.0749,0.0734,0.0736,2496000.0],["1965-07-02",0.0736,0.074,0.0734,0.0738,614400.0],["1965-07-06",0.0738,0.0739,0.073,0.0734,576000.0],["1965-07-07",0.0734,0.0738,0.0732,0.0738,230400.0],["1965-07-08",0.0738,0.0745,0.0738,0.0745,326400.0],["1965-07-09",0.0745,0.0746,0.0742,0.0745,614400.0],["1965-07-12",0.0745,0.0745,0.0732,0.0739,729600.0],["1965-07-13",0.0739,0.0742,0.0732,0.0736,288000.0],["1965-07-14",0.0736,0.0742,0.0734,0.0737,288000.0],["1965-07-15",0.0742,0.0746,0.0742,0.0742,326400.0],["1965-07-16",0.0742,0.0745,0.0725,0.073,230400.0],["1965-07-19",0.0727,0.0727,0.0722,0.0725,556800.0],["1965-07-20",0.0725,0.0728,0.0718,0.0719,422400.0],["1965-07-21",0.0719,0.0721,0.0713,0.0713,672000.0],["1965-07-22",0.0713,0.0715,0.0705,0.0715,537600.0],["1965-07-23",0.0715,0.0718,0.0709,0.0718,345600.0],["1965-07-26",0.0718,0.0732,0.0718,0.0727,518400.0],["1965-07-27",0.0734,0.0739,0.0734,0.0738,499200.0],["1965-07-28",0.0738,0.0744,0.0727,0.0734,710400.0],["1965-07-29",0.0734,0.0744,0.073,0.0742,1132800.0],["1965-07-30",0.0742,0.0745,0.0742,0.0742,345600.0],["1965-08-02",0.0742,0.0746,0.0737,0.0746,384000.0],["1965-08-03",0.0746,0.0749,0.0737,0.0749,403200.0],["1965-08-04",0.0746,0.0746,0.0739,0.0746,307200.0],["1965-08-05",0.0746,0.0749,0.0738,0.0738,384000.0],["1965-08-06",0.0738,0.074,0.0727,0.0732,499200.0],["1965-08-09",0.0731,0.0731,0.0722,0.073,403200.0],["1965-08-10",0.073,0.0734,0.0727,0.0727,652800.0],["1965-08-11",0.0727,0.0736,0.0727,0.0736,825600.0],["1965-08-12",0.0736,0.0739,0.0734,0.0734,556800.0],["1965-08-13",0.0742,0.0756,0.0742,0.0746,537600.0],["1965-08-16",0.0751,0.0756,0.0751,0.0756,307200.0],["1965-08-17",0.0756,0.0762,0.0754,0.0762,441600.0],["1965-08-18",0.0767,0.077,0.0767,0.0769,1113600.0],["1965-08-19",0.0769,0.0769,0.0766,0.0766,345600.0],["1965-08-20",0.0763,0.0763,0.0751,0.0751,134400.0],["1965-08-23",0.0751,0.0751,0.0746,0.0749,153600.0],["1965-08-24",0.0749,0.0754,0.0737,0.0742,614400.0],["1965-08-25",0.0742,0.0755,0.0739,0.0739,422400.0],["1965-08-26",0.0739,0.0742,0.0739,0.0739,153600.0],["1965-08-27",0.0746,0.0763,0.0746,0.0758,614400.0],["1965-08-30",0.0758,0.0758,0.0751,0.0758,268800.0],["1965-08-31",0.0758,0.0763,0.0756,0.0756,307200.0],["1965-09-01",0.0751,0.0751,0.0732,0.0739,902400.0],["1965-09-02",0.0739,0.0739,0.0732,0.0732,480000.0],["1965-09-03",0.0742,0.075,0.0742,0.0744,441600.0],["1965-09-07",0.0744,0.075,0.0743,0.075,230400.0],["1965-09-08",0.075,0.0756,0.0746,0.0746,537600.0],["1965-09-09",0.0746,0.0746,0.0743,0.0743,326400.0],["1965-09-10",0.0743,0.0748,0.0738,0.0748,748800.0],["1965-09-13",0.0748,0.0755,0.0746,0.0755,403200.0],["1965-09-14",0.0753,0.0753,0.0747,0.0748,844800.0],["1965-09-15",0.0748,0.0752,0.0748,0.0748,249600.0],["1965-09-16",0.0751,0.0764,0.0751,0.0758,729600.0],["1965-09-17",0.0758,0.0763,0.0755,0.0761,480000.0],["1965-09-20",0.0761,0.0767,0.0757,0.0764,806400.0],["1965-09-21",0.0764,0.0769,0.0763,0.0763,364800.0],["1965-09-22",0.0763,0.0765,0.0758,0.0765,249600.0],["1965-09-23",0.0765,0.0775,0.0763,0.0763,556800.0],["1965-09-24",0.0763,0.077,0.0763,0.0763,345600.0],["1965-09-27",0.0765,0.0774,0.0765,0.077,921600.0],["1965-09-28",0.077,0.0772,0.0765,0.0767,268800.0],["1965-09-29",0.0767,0.0767,0.0758,0.0758,345600.0],["1965-09-30",0.0758,0.076,0.0751,0.076,768000.0],["1965-10-01",0.0755,0.0755,0.0743,0.0746,326400.0],["1965-10-04",0.0746,0.0752,0.0743,0.0752,518400.0],["1965-10-05",0.0752,0.076,0.0751,0.076,537600.0],["1965-10-06",0.0755,0.0755,0.0748,0.0751,364800.0],["1965-10-07",0.0751,0.0759,0.0751,0.0751,537600.0],["1965-10-08",0.0753,0.0767,0.0753,0.0767,652800.0],["1965-10-11",0.0764,0.0764,0.0755,0.0755,672000.0],["1965-10-12",0.0755,0.0759,0.0752,0.0752,441600.0],["1965-10-13",0.0751,0.0751,0.0742,0.0746,921600.0],["1965-10-14",0.0746,0.0751,0.0741,0.0751,576000.0],["1965-10-15",0.0751,0.0763,0.0751,0.076,1132800.0],["1965-10-18",0.076,0.0763,0.0751,0.0755,1344000.0],["1965-10-19",0.0755,0.0758,0.0751,0.0751,537600.0],["1965-10-20",0.0751,0.0753,0.0746,0.0748,480000.0],["1965-10-21",0.0751,0.0759,0.0751,0.0755,672000.0],["1965-10-22",0.0755,0.0759,0.0748,0.0749,825600.0],["1965-10-25",0.0748,0.0748,0.0738,0.0743,595200.0],["1965-10-26",0.0743,0.0753,0.0743,0.0751,1171200.0],["1965-10-27",0.0751,0.0754,0.0742,0.0749,1036800.0],["1965-10-28",0.0748,0.0748,0.0742,0.0748,307200.0],["1965-10-29",0.0748,0.0749,0.0744,0.0748,384000.0],["1965-11-01",0.0748,0.0751,0.0746,0.0746,652800.0],["1965-11-03",0.0746,0.0751,0.0741,0.0749,499200.0],["1965-11-04",0.0751,0.0755,0.0751,0.0755,883200.0],["1965-11-05",0.0755,0.0766,0.0748,0.0765,883200.0],["1965-11-08",0.0765,0.0769,0.0765,0.0765,902400.0],["1965-11-09",0.0765,0.0774,0.0765,0.0765,844800.0],["1965-11-10",0.0772,0.0775,0.0772,0.0772,460800.0],["1965-11-11",0.0772,0.0776,0.0772,0.0775,556800.0],["1965-11-12",0.0776,0.0782,0.0776,0.078,768000.0],["1965-11-15",0.0784,0.0793,0.0784,0.0792,960000.0],["1965-11-16",0.0792,0.0793,0.0786,0.0786,1363200.0],["1965-11-17",0.0786,0.0792,0.0784,0.0784,595200.0],["1965-11-18",0.0784,0.0784,0.077,0.077,499200.0],["1965-11-19",0.0781,0.0784,0.0781,0.0784,595200.0],["1965-11-22",0.078,0.078,0.0774,0.0774,480000.0],["1965-11-23",0.0775,0.0794,0.0775,0.0784,787200.0],["1965-11-24",0.0784,0.0793,0.0782,0.0782,576000.0],["1965-11-26",0.0791,0.0796,0.0791,0.0792,710400.0],["1965-11-29",0.0792,0.0793,0.0781,0.0786,518400.0],["1965-11-30",0.0786,0.0793,0.0772,0.0791,844800.0],["1965-12-01",0.0791,0.0795,0.0784,0.0785,768000.0],["1965-12-02",0.078,0.078,0.0776,0.0779,998400.0],["1965-12-03",0.0779,0.0789,0.0776,0.0784,806400.0],["1965-12-06",0.0784,0.0786,0.0774,0.0784,518400.0],["1965-12-07",0.0782,0.0782,0.078,0.078,288000.0],["1965-12-08",0.078,0.0784,0.0772,0.0781,537600.0],["1965-12-09",0.0781,0.0789,0.0781,0.0789,537600.0],["1965-12-10",0.0791,0.0798,0.0791,0.0798,537600.0],["1965-12-13",0.0798,0.0803,0.0798,0.0801,1267200.0],["1965-12-14",0.0803,0.0808,0.0803,0.0808,1017600.0],["1965-12-15",0.0808,0.0813,0.0808,0.0808,576000.0],["1965-12-16",0.081,0.0817,0.081,0.0817,806400.0],["1965-12-17",0.0818,0.0828,0.0818,0.0825,1516800.0],["1965-12-20",0.0826,0.083,0.0826,0.0828,825600.0],["1965-12-21",0.0828,0.084,0.0826,0.0837,1651200.0],["1965-12-22",0.0842,0.0849,0.0842,0.0847,345600.0],["1965-12-23",0.0849,0.0857,0.0849,0.0856,979200.0],["1965-12-27",0.087,0.0883,0.087,0.0883,672000.0],["1965-12-28",0.0869,0.0869,0.0859,0.0862,902400.0],["1965-12-29",0.0859,0.0859,0.0852,0.0859,691200.0],["1965-12-30",0.0859,0.0859,0.0845,0.0845,249600.0],["1965-12-31",0.0837,0.0837,0.0837,0.0837,76800.0],["1966-01-03",0.0837,0.0845,0.083,0.0845,633600.0],["1966-01-04",0.0845,0.0845,0.0837,0.084,460800.0],["1966-01-05",0.084,0.084,0.0828,0.084,1420800.0],["1966-01-06",0.084,0.0845,0.0837,0.0837,537600.0],["1966-01-07",0.0837,0.0845,0.0837,0.0842,844800.0],["1966-01-10",0.0842,0.0846,0.0835,0.0835,364800.0],["1966-01-11",0.084,0.0846,0.084,0.084,460800.0],["1966-01-12",0.084,0.084,0.0832,0.0832,1977600.0],["1966-01-13",0.0832,0.0836,0.083,0.083,249600.0],["1966-01-14",0.083,0.0842,0.0828,0.0828,1056000.0],["1966-01-17",0.0828,0.0835,0.0824,0.0828,825600.0],["1966-01-18",0.0832,0.0847,0.0832,0.0846,614400.0],["1966-01-19",0.0846,0.0851,0.0842,0.0842,441600.0],["1966-01-20",0.0845,0.0854,0.0845,0.0849,537600.0],["1966-01-21",0.0854,0.0869,0.0854,0.0864,691200.0],["1966-01-24",0.0864,0.0865,0.0847,0.0847,499200.0],["1966-01-25",0.0852,0.0857,0.0852,0.0854,518400.0],["1966-01-26",0.0854,0.0854,0.0836,0.0841,864000.0],["1966-01-27",0.0841,0.0842,0.0832,0.0841,403200.0],["1966-01-28",0.0841,0.0851,0.0841,0.0851,576000.0],["1966-01-31",0.0851,0.0851,0.0835,0.0835,710400.0],["1966-02-01",0.0847,0.0854,0.0847,0.0854,748800.0],["1966-02-02",0.0853,0.0853,0.0849,0.0849,384000.0],["1966-02-03",0.0849,0.0853,0.0837,0.0837,710400.0],["1966-02-04",0.084,0.0847,0.084,0.0845,595200.0],["1966-02-07",0.0845,0.0849,0.0842,0.0845,921600.0],["1966-02-08",0.0841,0.0841,0.0829,0.083,422400.0],["1966-02-09",0.083,0.0834,0.0828,0.0834,422400.0],["1966-02-10",0.083,0.083,0.0824,0.0825,748800.0],["1966-02-11",0.0825,0.0842,0.0825,0.083,1132800.0],["1966-02-14",0.083,0.0837,0.083,0.083,384000.0],["1966-02-15",0.083,0.0834,0.0823,0.0824,499200.0],["1966-02-16",0.0824,0.0828,0.0823,0.0823,844800.0],["1966-02-17",0.0823,0.0825,0.0813,0.0813,422400.0],["1966-02-18",0.0808,0.0808,0.0793,0.0803,633600.0],["1966-02-21",0.0803,0.0813,0.0801,0.0801,1305600.0],["1966-02-23",0.0801,0.0804,0.0801,0.0801,556800.0],["1966-02-24",0.0801,0.0806,0.0793,0.0793,1977600.0],["1966-02-25",0.0793,0.0798,0.0779,0.0779,921600.0],["1966-02-28",0.0779,0.0781,0.0767,0.0774,940800.0],["1966-03-01",0.0774,0.0774,0.0755,0.0755,1555200.0],["1966-03-02",0.0755,0.0764,0.0742,0.0744,1209600.0],["1966-03-03",0.0748,0.0768,0.0748,0.0753,1766400.0],["1966-03-04",0.0753,0.0755,0.0745,0.075,1094400.0],["1966-03-07",0.075,0.0753,0.0745,0.0748,998400.0],["1966-03-08",0.075,0.0767,0.075,0.0767,2054400.0],["1966-03-09",0.0769,0.0775,0.0769,0.0769,595200.0],["1966-03-10",0.0769,0.0769,0.0757,0.0757,1267200.0],["1966-03-11",0.0757,0.0758,0.075,0.0758,748800.0],["1966-03-14",0.0763,0.0769,0.0751,0.0751,2707200.0],["1966-03-15",0.0752,0.0758,0.0752,0.0757,576000.0],["1966-03-16",0.0757,0.0764,0.0752,0.0762,960000.0],["1966-03-17",0.0762,0.077,0.0762,0.0769,537600.0],["1966-03-18",0.0769,0.0777,0.0764,0.0777,1017600.0],["1966-03-21",0.0779,0.0781,0.0779,0.0779,614400.0],["1966-03-22",0.0779,0.0786,0.0774,0.0786,1324800.0],["1966-03-23",0.0789,0.0796,0.0789,0.0796,864000.0],["1966-03-24",0.0793,0.0793,0.0789,0.0792,595200.0],["1966-03-25",0.0792,0.0798,0.0791,0.0791,556800.0],["1966-03-28",0.0791,0.0797,0.0784,0.0786,576000.0],["1966-03-29",0.0786,0.0793,0.0779,0.0792,576000.0],["1966-03-30",0.0792,0.0808,0.0791,0.0806,1132800.0],["1966-03-31",0.0806,0.0823,0.0803,0.0823,940800.0],["1966-04-01",0.0823,0.083,0.082,0.0823,921600.0],["1966-04-04",0.082,0.082,0.0817,0.0818,480000.0],["1966-04-05",0.0818,0.0823,0.0811,0.0818,1075200.0],["1966-04-06",0.0818,0.0825,0.0811,0.0825,998400.0],["1966-04-07",0.082,0.082,0.0806,0.0806,326400.0],["1966-04-11",0.0806,0.0809,0.0793,0.0793,1056000.0],["1966-04-12",0.0793,0.0796,0.0791,0.0791,1497600.0],["1966-04-13",0.0793,0.0796,0.0793,0.0795,1382400.0],["1966-04-14",0.0795,0.0803,0.079,0.0793,6105600.0],["1966-04-15",0.0807,0.0813,0.0807,0.0813,672000.0],["1966-04-18",0.0813,0.0813,0.0793,0.0806,864000.0],["1966-04-19",0.0806,0.0813,0.0795,0.0795,729600.0],["1966-04-20",0.0795,0.0803,0.0789,0.0789,979200.0],["1966-04-21",0.0789,0.0796,0.0784,0.0791,729600.0],["1966-04-22",0.0791,0.0796,0.0784,0.0793,1132800.0],["1966-04-25",0.0798,0.0811,0.0798,0.0801,979200.0],["1966-04-26",0.0796,0.0796,0.0779,0.0782,787200.0],["1966-04-27",0.0782,0.0784,0.0779,0.0784,403200.0],["1966-04-28",0.0781,0.0781,0.0774,0.0779,864000.0],["1966-04-29",0.0779,0.0781,0.0764,0.0764,288000.0],["1966-05-02",0.0764,0.0769,0.0762,0.0764,499200.0],["1966-05-03",0.0764,0.0768,0.0759,0.0766,441600.0],["1966-05-04",0.0766,0.0766,0.0754,0.0762,710400.0],["1966-05-05",0.0762,0.077,0.0752,0.0752,1228800.0],["1966-05-06",0.0754,0.0774,0.0754,0.0766,1017600.0],["1966-05-09",0.0766,0.0774,0.0757,0.0758,844800.0],["1966-05-10",0.0758,0.0769,0.0752,0.0769,1632000.0],["1966-05-11",0.0769,0.0781,0.0769,0.0769,729600.0],["1966-05-12",0.0769,0.0773,0.0762,0.0762,768000.0],["1966-05-13",0.0762,0.0764,0.0754,0.0757,1612800.0],["1966-05-16",0.0759,0.0769,0.0759,0.0759,1478400.0],["1966-05-17",0.0759,0.0759,0.0749,0.0752,1459200.0],["1966-05-18",0.0755,0.0763,0.0755,0.0763,595200.0],["1966-05-19",0.0763,0.0764,0.0752,0.0752,960000.0],["1966-05-20",0.0752,0.0759,0.0751,0.0754,825600.0],["1966-05-23",0.0754,0.0763,0.0754,0.0759,787200.0],["1966-05-24",0.0762,0.0769,0.0762,0.0764,748800.0],["1966-05-25",0.0764,0.0768,0.0762,0.0762,460800.0],["1966-05-26",0.0762,0.0771,0.0759,0.0769,537600.0],["1966-05-27",0.0769,0.0773,0.0766,0.0773,249600.0],["1966-05-31",0.0776,0.0784,0.0776,0.0776,556800.0],["1966-06-01",0.0776,0.0784,0.0769,0.077,403200.0],["1966-06-02",0.077,0.0773,0.0765,0.0765,652800.0],["1966-06-03",0.0765,0.0771,0.0765,0.077,384000.0],["1966-06-06",0.077,0.0773,0.0768,0.0768,441600.0],["1966-06-07",0.0768,0.0769,0.0757,0.0762,672000.0],["1966-06-08",0.0762,0.0765,0.0757,0.0759,422400.0],["1966-06-09",0.0764,0.0771,0.0764,0.0768,345600.0],["1966-06-10",0.0768,0.0774,0.0759,0.0765,1171200.0],["1966-06-13",0.0766,0.0777,0.0766,0.0774,1382400.0],["1966-06-14",0.0774,0.078,0.0771,0.0771,1171200.0],["1966-06-15",0.0771,0.0771,0.0749,0.0749,3648000.0],["1966-06-16",0.0749,0.0759,0.0744,0.0748,2496000.0],["1966-06-17",0.0748,0.0748,0.0744,0.0744,614400.0],["1966-06-20",0.0745,0.0753,0.0745,0.0751,1017600.0],["1966-06-21",0.0751,0.0754,0.0745,0.0754,1305600.0],["1966-06-22",0.0754,0.0754,0.0745,0.0747,710400.0],["1966-06-23",0.0749,0.0756,0.0749,0.0751,1056000.0],["1966-06-24",0.0749,0.0749,0.0739,0.0744,1708800.0],["1966-06-27",0.0744,0.0744,0.0737,0.0737,768000.0],["1966-06-28",0.0734,0.0734,0.0722,0.0726,1516800.0],["1966-06-29",0.0726,0.0729,0.0723,0.0728,403200.0],["1966-06-30",0.0728,0.0738,0.0724,0.0738,748800.0],["1966-07-01",0.0739,0.0751,0.0739,0.0747,710400.0],["1966-07-05",0.0747,0.0754,0.0744,0.0744,883200.0],["1966-07-06",0.0744,0.0748,0.0735,0.0747,1056000.0],["1966-07-07",0.0747,0.0749,0.0742,0.0742,1305600.0],["1966-07-08",0.0744,0.0751,0.0744,0.0751,1113600.0],["1966-07-11",0.0751,0.0769,0.0751,0.0768,1132800.0],["1966-07-12",0.0768,0.0779,0.0766,0.0776,1612800.0],["1966-07-13",0.0776,0.0776,0.0768,0.0768,1171200.0],["1966-07-14",0.0768,0.0781,0.0764,0.0768,422400.0],["1966-07-15",0.0766,0.0766,0.0749,0.0766,902400.0],["1966-07-18",0.0766,0.0781,0.0766,0.0776,1113600.0],["1966-07-19",0.0776,0.078,0.0776,0.0777,672000.0],["1966-07-20",0.0777,0.0777,0.0774,0.0775,1152000.0],["1966-07-21",0.0775,0.0779,0.0774,0.0774,556800.0],["1966-07-22",0.0774,0.0776,0.0769,0.0769,921600.0],["1966-07-25",0.0769,0.0769,0.0759,0.0761,1804800.0],["1966-07-26",0.0761,0.0771,0.0759,0.0765,1574400.0],["1966-07-27",0.0765,0.0774,0.0761,0.0764,1804800.0],["1966-07-28",0.0764,0.0769,0.076,0.0763,2284800.0],["1966-07-29",0.0763,0.0765,0.076,0.076,595200.0],["1966-08-01",0.076,0.0768,0.0759,0.0759,3264000.0],["1966-08-02",0.0759,0.0768,0.0759,0.0768,1478400.0],["1966-08-03",0.0768,0.0774,0.0766,0.0766,1766400.0],["1966-08-04",0.0769,0.0772,0.0769,0.0769,1286400.0],["1966-08-05",0.0769,0.077,0.0766,0.0769,1017600.0],["1966-08-08",0.0769,0.0769,0.0764,0.0766,1593600.0],["1966-08-09",0.0769,0.0771,0.0769,0.077,883200.0],["1966-08-10",0.077,0.0781,0.077,0.0781,998400.0],["1966-08-11",0.0781,0.0788,0.0779,0.0787,1267200.0],["1966-08-12",0.0787,0.0792,0.0785,0.0788,2284800.0],["1966-08-15",0.0787,0.0787,0.0774,0.0779,384000.0],["1966-08-16",0.0777,0.0777,0.077,0.077,556800.0],["1966-08-17",0.0761,0.0761,0.0755,0.0759,1939200.0],["1966-08-18",0.0759,0.0764,0.0751,0.0753,1209600.0],["1966-08-19",0.0753,0.0759,0.0749,0.0751,960000.0],["1966-08-22",0.0751,0.0759,0.0744,0.0749,1939200.0],["1966-08-23",0.0749,0.0761,0.0743,0.0743,1747200.0],["1966-08-24",0.0743,0.0748,0.0739,0.0744,1516800.0],["1966-08-25",0.0744,0.0747,0.0738,0.0742,633600.0],["1966-08-26",0.074,0.074,0.0726,0.0726,1267200.0],["1966-08-29",0.0726,0.0737,0.0717,0.0717,2630400.0],["1966-08-30",0.0717,0.0717,0.071,0.0715,1132800.0],["1966-08-31",0.0734,0.0748,0.0734,0.0739,1881600.0],["1966-09-01",0.0739,0.0739,0.0729,0.0732,825600.0],["1966-09-02",0.0732,0.0739,0.0729,0.0739,921600.0],["1966-09-06",0.0739,0.0739,0.0732,0.0732,268800.0],["1966-09-07",0.0732,0.0733,0.0715,0.0715,883200.0],["1966-09-08",0.0715,0.0719,0.071,0.0719,1401600.0],["1966-09-09",0.0724,0.0724,0.0712,0.0724,576000.0],["1966-09-12",0.0727,0.0764,0.0727,0.0764,979200.0],["1966-09-13",0.0764,0.0769,0.0759,0.0759,1094400.0],["1966-09-14",0.0759,0.0764,0.0758,0.0759,633600.0],["1966-09-15",0.0761,0.0774,0.0761,0.0764,1420800.0],["1966-09-16",0.0764,0.0773,0.0751,0.0751,748800.0],["1966-09-19",0.0754,0.0771,0.0754,0.0758,979200.0],["1966-09-20",0.0758,0.0759,0.0751,0.0754,710400.0],["1966-09-21",0.0754,0.0758,0.0744,0.0749,633600.0],["1966-09-22",0.0748,0.0748,0.0742,0.0744,537600.0],["1966-09-23",0.0744,0.0748,0.074,0.074,307200.0],["1966-09-26",0.074,0.0745,0.074,0.0742,441600.0],["1966-09-27",0.0742,0.0744,0.0737,0.0738,921600.0],["1966-09-28",0.0738,0.0743,0.0717,0.0732,1497600.0],["1966-09-29",0.0732,0.0735,0.073,0.073,787200.0],["1966-09-30",0.0734,0.0743,0.0734,0.0739,1324800.0],["1966-10-03",0.0739,0.0742,0.0738,0.0738,576000.0],["1966-10-04",0.0749,0.0754,0.0749,0.0753,1459200.0],["1966-10-05",0.0751,0.0751,0.0742,0.0742,307200.0],["1966-10-06",0.0734,0.0734,0.0709,0.0727,1344000.0],["1966-10-07",0.0727,0.0738,0.0724,0.0724,1228800.0],["1966-10-10",0.0724,0.0734,0.072,0.0734,825600.0],["1966-10-11",0.0734,0.0739,0.072,0.072,1555200.0],["1966-10-12",0.0722,0.0742,0.0722,0.0742,1440000.0],["1966-10-13",0.0742,0.0751,0.0742,0.0749,825600.0],["1966-10-14",0.0749,0.0766,0.0749,0.0754,1900800.0],["1966-10-17",0.0759,0.0774,0.0759,0.0759,1190400.0],["1966-10-18",0.0765,0.0799,0.0765,0.0799,1996800.0],["1966-10-19",0.0799,0.0802,0.0791,0.0794,2380800.0],["1966-10-20",0.0794,0.0799,0.0792,0.0794,1209600.0],["1966-10-21",0.0797,0.0808,0.0797,0.0804,1190400.0],["1966-10-24",0.0804,0.0823,0.08,0.0823,1593600.0],["1966-10-25",0.0823,0.0825,0.0806,0.0822,1190400.0],["1966-10-26",0.0822,0.0822,0.0811,0.082,422400.0],["1966-10-27",0.082,0.0821,0.0813,0.0813,844800.0],["1966-10-28",0.0813,0.0821,0.0811,0.0815,1363200.0],["1966-10-31",0.0817,0.082,0.0817,0.0817,441600.0],["1966-11-01",0.0817,0.0826,0.0813,0.0826,998400.0],["1966-11-02",0.0827,0.0838,0.0827,0.0833,768000.0],["1966-11-03",0.0833,0.0833,0.0828,0.0828,384000.0],["1966-11-04",0.0828,0.0843,0.0818,0.0833,960000.0],["1966-11-07",0.0833,0.0841,0.0823,0.0823,614400.0],["1966-11-09",0.0823,0.0828,0.0822,0.0825,614400.0],["1966-11-10",0.0825,0.0846,0.0822,0.0846,729600.0],["1966-11-11",0.0843,0.0843,0.0828,0.0838,211200.0],["1966-11-14",0.0838,0.0841,0.0828,0.0838,499200.0],["1966-11-15",0.0836,0.0836,0.0833,0.0836,460800.0],["1966-11-16",0.0839,0.0848,0.0839,0.0848,883200.0],["1966-11-17",0.0848,0.0851,0.0841,0.0846,518400.0],["1966-11-18",0.0847,0.0863,0.0847,0.0858,556800.0],["1966-11-21",0.0858,0.0862,0.0831,0.0831,499200.0],["1966-11-22",0.0831,0.0837,0.0826,0.0833,768000.0],["1966-11-23",0.0835,0.0853,0.0835,0.0853,537600.0],["1966-11-25",0.0853,0.0853,0.0844,0.0853,633600.0],["1966-11-28",0.0858,0.0858,0.0854,0.0857,518400.0],["1966-11-29",0.0858,0.0865,0.0858,0.0858,825600.0],["1966-11-30",0.0858,0.086,0.0853,0.0858,576000.0],["1966-12-01",0.0858,0.086,0.0848,0.0848,748800.0],["1966-12-02",0.0848,0.0857,0.0848,0.0848,556800.0],["1966-12-05",0.0848,0.085,0.0843,0.0848,556800.0],["1966-12-06",0.0848,0.0857,0.0848,0.0857,1420800.0],["1966-12-07",0.0858,0.0868,0.0858,0.086,1036800.0],["1966-12-08",0.0863,0.0868,0.0863,0.0868,1075200.0],["1966-12-09",0.0868,0.0878,0.0868,0.0875,1209600.0],["1966-12-12",0.0875,0.0903,0.0873,0.0898,2035200.0],["1966-12-13",0.0898,0.0905,0.0888,0.0894,748800.0],["1966-12-14",0.0894,0.0905,0.089,0.0893,633600.0],["1966-12-15",0.0893,0.0903,0.089,0.089,672000.0],["1966-12-16",0.089,0.0892,0.0888,0.0888,652800.0],["1966-12-19",0.0889,0.0902,0.0889,0.0898,729600.0],["1966-12-20",0.0898,0.0918,0.0898,0.0898,998400.0],["1966-12-21",0.0905,0.0915,0.0905,0.091,576000.0],["1966-12-22",0.091,0.0915,0.091,0.0915,576000.0],["1966-12-23",0.0915,0.0915,0.0908,0.0908,710400.0],["1966-12-27",0.0908,0.0908,0.0898,0.09,403200.0],["1966-12-28",0.09,0.0908,0.0893,0.0908,1248000.0],["1966-12-29",0.0905,0.0905,0.0898,0.0898,518400.0],["1966-12-30",0.0898,0.09,0.0893,0.0894,614400.0],["1967-01-03",0.0894,0.0897,0.089,0.0893,710400.0],["1967-01-04",0.0888,0.0888,0.087,0.0875,1228800.0],["1967-01-05",0.088,0.0888,0.088,0.0888,1190400.0],["1967-01-06",0.0889,0.0895,0.0889,0.089,403200.0],["1967-01-09",0.089,0.09,0.089,0.0898,595200.0],["1967-01-10",0.09,0.091,0.09,0.0908,556800.0],["1967-01-11",0.0908,0.0948,0.0904,0.0948,460800.0],["1967-01-12",0.0948,0.0968,0.0943,0.0946,1363200.0],["1967-01-13",0.0945,0.0945,0.0933,0.0943,940800.0],["1967-01-16",0.0938,0.0938,0.0923,0.093,614400.0],["1967-01-17",0.093,0.0943,0.0929,0.0931,1132800.0],["1967-01-18",0.0931,0.094,0.093,0.0933,326400.0],["1967-01-19",0.0933,0.0945,0.0933,0.0938,614400.0],["1967-01-20",0.0938,0.0943,0.0933,0.0943,825600.0],["1967-01-23",0.0941,0.0941,0.0928,0.0941,1555200.0],["1967-01-24",0.0941,0.0941,0.093,0.0935,998400.0],["1967-01-25",0.0935,0.0943,0.093,0.0943,595200.0],["1967-01-26",0.0943,0.0945,0.0933,0.0938,691200.0],["1967-01-27",0.0938,0.0944,0.0938,0.0939,1075200.0],["1967-01-30",0.0941,0.0948,0.0941,0.0946,729600.0],["1967-01-31",0.0946,0.095,0.0943,0.0948,2956800.0],["1967-02-01",0.0948,0.0948,0.0938,0.0941,902400.0],["1967-02-02",0.0941,0.0945,0.0938,0.0945,403200.0],["1967-02-03",0.0944,0.0944,0.093,0.093,1017600.0],["1967-02-06",0.093,0.0933,0.0923,0.0925,230400.0],["1967-02-07",0.0925,0.093,0.0925,0.093,115200.0],["1967-02-08",0.093,0.0953,0.0928,0.0948,3206400.0],["1967-02-09",0.0948,0.0953,0.0948,0.0948,1363200.0],["1967-02-10",0.0946,0.0946,0.094,0.0946,1939200.0],["1967-02-13",0.0946,0.0953,0.0943,0.0953,710400.0],["1967-02-14",0.0953,0.0953,0.0948,0.0948,2304000.0],["1967-02-15",0.0948,0.0953,0.0946,0.0953,633600.0],["1967-02-16",0.0953,0.0953,0.0945,0.0951,614400.0],["1967-02-17",0.0951,0.0973,0.0949,0.0973,1094400.0],["1967-02-20",0.0973,0.0973,0.096,0.0965,576000.0],["1967-02-21",0.0973,0.0985,0.0973,0.0985,1382400.0],["1967-02-23",0.0985,0.1005,0.0975,0.1005,3436800.0],["1967-02-24",0.1005,0.1015,0.1,0.1008,1497600.0],["1967-02-27",0.1003,0.1003,0.0995,0.1001,691200.0],["1967-02-28",0.1001,0.1003,0.0993,0.1003,960000.0],["1967-03-01",0.1006,0.1022,0.1006,0.102,556800.0],["1967-03-02",0.102,0.1037,0.1017,0.1017,1324800.0],["1967-03-03",0.1017,0.1022,0.0988,0.0988,1344000.0],["1967-03-06",0.0988,0.0998,0.0978,0.0993,1228800.0],["1967-03-07",0.099,0.099,0.097,0.0974,691200.0],["1967-03-08",0.0974,0.0994,0.0963,0.0968,1056000.0],["1967-03-09",0.0961,0.0961,0.0953,0.0961,422400.0],["1967-03-10",0.0961,0.0971,0.095,0.0964,614400.0],["1967-03-13",0.0963,0.0963,0.0945,0.0963,825600.0],["1967-03-14",0.0963,0.0965,0.0945,0.0948,1420800.0],["1967-03-15",0.0948,0.0958,0.0945,0.0958,1497600.0],["1967-03-16",0.096,0.0983,0.096,0.0983,787200.0],["1967-03-17",0.0983,0.0983,0.0968,0.0983,1766400.0],["1967-03-20",0.0983,0.099,0.0975,0.0987,2284800.0],["1967-03-21",0.0987,0.0993,0.0983,0.099,1228800.0],["1967-03-22",0.099,0.1003,0.099,0.1003,710400.0],["1967-03-23",0.1003,0.1003,0.099,0.099,1977600.0],["1967-03-27",0.099,0.0995,0.0985,0.099,2035200.0],["1967-03-28",0.099,0.0998,0.0978,0.098,1094400.0],["1967-03-29",0.098,0.0985,0.0975,0.0985,691200.0],["1967-03-30",0.0988,0.1023,0.0988,0.1023,1075200.0],["1967-03-31",0.1023,0.1041,0.1021,0.1036,864000.0],["1967-04-03",0.1036,0.1043,0.1033,0.1038,1036800.0],["1967-04-04",0.1038,0.1056,0.1033,0.1056,1113600.0],["1967-04-05",0.1068,0.1088,0.1068,0.1083,1305600.0],["1967-04-06",0.1083,0.1101,0.1076,0.1088,1228800.0],["1967-04-07",0.1088,0.1098,0.1088,0.1088,1900800.0],["1967-04-10",0.1081,0.1081,0.1063,0.1069,960000.0],["1967-04-11",0.1069,0.1076,0.1063,0.1073,1708800.0],["1967-04-12",0.1073,0.1088,0.1073,0.1073,460800.0],["1967-04-13",0.1073,0.1081,0.1063,0.1063,633600.0],["1967-04-14",0.1068,0.1108,0.1068,0.1103,2092800.0],["1967-04-17",0.1108,0.1138,0.1108,0.1126,1920000.0],["1967-04-18",0.1126,0.1136,0.1123,0.1123,825600.0],["1967-04-19",0.1123,0.1138,0.1113,0.1113,787200.0],["1967-04-20",0.1113,0.1126,0.1103,0.1121,1305600.0],["1967-04-21",0.1121,0.1121,0.1108,0.1113,940800.0],["1967-04-24",0.1118,0.1157,0.1118,0.1153,1804800.0],["1967-04-25",0.1153,0.1155,0.1138,0.1143,768000.0],["1967-04-26",0.1143,0.1143,0.1128,0.1128,940800.0],["1967-04-27",0.1128,0.1136,0.1126,0.1133,1651200.0],["1967-04-28",0.1133,0.1141,0.1131,0.1136,921600.0],["1967-05-01",0.1141,0.1184,0.1141,0.1184,1017600.0],["1967-05-02",0.1184,0.1219,0.1163,0.1163,1478400.0],["1967-05-03",0.1163,0.1191,0.1163,0.1191,844800.0],["1967-05-04",0.1191,0.1201,0.1191,0.1199,729600.0],["1967-05-05",0.1196,0.1196,0.1186,0.119,499200.0],["1967-05-08",0.119,0.1194,0.1186,0.1191,595200.0],["1967-05-09",0.1191,0.1194,0.1173,0.1173,499200.0],["1967-05-10",0.1167,0.1167,0.1155,0.1158,595200.0],["1967-05-11",0.1158,0.1161,0.1151,0.1156,499200.0],["1967-05-12",0.1157,0.1163,0.1157,0.1163,633600.0],["1967-05-15",0.1163,0.1163,0.1158,0.1158,480000.0],["1967-05-16",0.1158,0.1158,0.1138,0.1148,1286400.0],["1967-05-17",0.1148,0.1161,0.1136,0.1136,1017600.0],["1967-05-18",0.1133,0.1133,0.1118,0.1121,1651200.0],["1967-05-19",0.1121,0.1121,0.1113,0.1116,691200.0],["1967-05-22",0.1116,0.1123,0.1116,0.1123,441600.0],["1967-05-23",0.1123,0.1128,0.1118,0.1128,1286400.0],["1967-05-24",0.1128,0.1151,0.1116,0.1133,979200.0],["1967-05-25",0.1138,0.1156,0.1138,0.1138,672000.0],["1967-05-26",0.1147,0.1151,0.1147,0.1147,153600.0],["1967-05-29",0.1147,0.1156,0.1143,0.1156,403200.0],["1967-05-31",0.1156,0.1157,0.1131,0.1131,979200.0],["1967-06-01",0.1148,0.1161,0.1148,0.1153,864000.0],["1967-06-02",0.1156,0.1184,0.1156,0.1156,1420800.0],["1967-06-05",0.1156,0.1163,0.1128,0.1162,1132800.0],["1967-06-06",0.1168,0.1194,0.1168,0.1194,710400.0],["1967-06-07",0.1194,0.1202,0.1184,0.1191,825600.0],["1967-06-08",0.1191,0.1204,0.1191,0.1204,710400.0],["1967-06-09",0.1209,0.1211,0.1189,0.1199,979200.0],["1967-06-12",0.1199,0.1204,0.1184,0.1196,403200.0],["1967-06-13",0.1199,0.1211,0.1199,0.1211,998400.0],["1967-06-14",0.1211,0.1216,0.1204,0.1204,883200.0],["1967-06-15",0.1204,0.1211,0.1194,0.1196,422400.0],["1967-06-16",0.1201,0.1214,0.1201,0.1214,480000.0],["1967-06-19",0.1214,0.1214,0.1201,0.1204,633600.0],["1967-06-20",0.1209,0.1214,0.1209,0.1209,652800.0],["1967-06-21",0.1209,0.1219,0.1206,0.1209,787200.0],["1967-06-22",0.1209,0.1234,0.1209,0.1234,902400.0],["1967-06-23",0.1234,0.1244,0.1226,0.1244,806400.0],["1967-06-26",0.1244,0.1257,0.1244,0.1249,1344000.0],["1967-06-27",0.1244,0.1244,0.1224,0.1224,1017600.0],["1967-06-28",0.1226,0.1259,0.1226,0.1257,825600.0],["1967-06-29",0.1252,0.1252,0.1244,0.1244,556800.0],["1967-06-30",0.1242,0.1242,0.1234,0.1242,384000.0],["1967-07-03",0.1242,0.1247,0.1237,0.1244,211200.0],["1967-07-05",0.1247,0.1262,0.1247,0.1257,249600.0],["1967-07-06",0.1257,0.1263,0.1257,0.1259,288000.0],["1967-07-07",0.1259,0.1264,0.1254,0.1254,1248000.0],["1967-07-10",0.1254,0.1255,0.1244,0.1248,556800.0],["1967-07-11",0.1248,0.1249,0.1244,0.1247,556800.0],["1967-07-12",0.1247,0.1247,0.1242,0.1247,480000.0],["1967-07-13",0.1244,0.1244,0.1229,0.1242,710400.0],["1967-07-14",0.1242,0.1242,0.1234,0.1235,480000.0],["1967-07-17",0.1235,0.1242,0.1224,0.1224,710400.0],["1967-07-18",0.1224,0.1239,0.1221,0.1239,748800.0],["1967-07-19",0.1239,0.1242,0.1224,0.1224,480000.0],["1967-07-20",0.1219,0.1219,0.1205,0.1219,3379200.0],["1967-07-21",0.1229,0.1239,0.1229,0.1234,480000.0],["1967-07-24",0.1234,0.1244,0.1232,0.1234,1843200.0],["1967-07-25",0.1234,0.1239,0.1226,0.1234,2246400.0],["1967-07-26",0.1234,0.1259,0.1232,0.1259,1075200.0],["1967-07-27",0.1259,0.1259,0.1249,0.1257,2150400.0],["1967-07-28",0.1264,0.1279,0.1264,0.1274,998400.0],["1967-07-31",0.1279,0.1294,0.1279,0.1286,326400.0],["1967-08-01",0.1286,0.1287,0.1259,0.1259,1651200.0],["1967-08-02",0.1269,0.1289,0.1269,0.1269,1267200.0],["1967-08-03",0.1269,0.1279,0.1269,0.1277,480000.0],["1967-08-04",0.1277,0.1287,0.1274,0.1287,403200.0],["1967-08-07",0.1287,0.1287,0.1271,0.1287,518400.0],["1967-08-08",0.1287,0.1288,0.1282,0.1287,460800.0],["1967-08-09",0.1287,0.1288,0.1274,0.1274,921600.0],["1967-08-10",0.1277,0.1281,0.1277,0.1277,1286400.0],["1967-08-11",0.1277,0.1282,0.1264,0.1269,576000.0],["1967-08-14",0.1269,0.1279,0.1269,0.1277,633600.0],["1967-08-15",0.1277,0.1284,0.1267,0.1267,1651200.0],["1967-08-16",0.1267,0.1277,0.1267,0.1267,211200.0],["1967-08-17",0.1267,0.1272,0.1254,0.1255,576000.0],["1967-08-18",0.1255,0.1255,0.1244,0.1249,556800.0],["1967-08-21",0.1249,0.1249,0.1224,0.1229,1036800.0],["1967-08-22",0.1229,0.1229,0.122,0.1224,652800.0],["1967-08-23",0.1224,0.1234,0.121,0.1214,806400.0],["1967-08-24",0.1209,0.1209,0.1161,0.1166,1574400.0],["1967-08-25",0.1162,0.1162,0.1138,0.1148,1939200.0],["1967-08-28",0.1153,0.1164,0.1153,0.1158,1017600.0],["1967-08-29",0.1161,0.1209,0.1161,0.1186,1228800.0],["1967-08-30",0.1186,0.1204,0.1186,0.1204,537600.0],["1967-08-31",0.1204,0.1209,0.1199,0.1206,441600.0],["1967-09-01",0.1206,0.1209,0.1199,0.1199,595200.0],["1967-09-05",0.1199,0.1206,0.1199,0.1203,480000.0],["1967-09-06",0.1199,0.1199,0.1189,0.1189,729600.0],["1967-09-07",0.1199,0.1206,0.1199,0.1206,825600.0],["1967-09-08",0.1206,0.1206,0.1194,0.1194,1612800.0],["1967-09-11",0.1199,0.1207,0.1198,0.1207,1190400.0],["1967-09-12",0.1207,0.1209,0.12,0.1204,1459200.0],["1967-09-13",0.1204,0.1207,0.1199,0.1203,537600.0],["1967-09-14",0.1203,0.1205,0.1199,0.1199,1190400.0],["1967-09-15",0.1199,0.1204,0.1188,0.1193,844800.0],["1967-09-18",0.1193,0.1193,0.1186,0.1186,652800.0],["1967-09-19",0.1186,0.1191,0.1174,0.1179,537600.0],["1967-09-20",0.1191,0.1204,0.1191,0.1199,825600.0],["1967-09-21",0.1204,0.1217,0.1204,0.1217,2745600.0],["1967-09-22",0.1217,0.1229,0.1217,0.1229,518400.0],["1967-09-25",0.1229,0.126,0.1227,0.126,403200.0],["1967-09-26",0.126,0.1281,0.126,0.1277,691200.0],["1967-09-27",0.1277,0.1277,0.1265,0.127,595200.0],["1967-09-28",0.1267,0.1267,0.126,0.1265,902400.0],["1967-09-29",0.1265,0.1265,0.125,0.1252,326400.0],["1967-10-02",0.1252,0.1252,0.1242,0.1247,441600.0],["1967-10-03",0.1247,0.1252,0.1242,0.1242,441600.0],["1967-10-04",0.1242,0.125,0.1234,0.1234,633600.0],["1967-10-05",0.1234,0.1245,0.1234,0.124,403200.0],["1967-10-06",0.1245,0.1252,0.1245,0.125,1420800.0],["1967-10-09",0.125,0.1252,0.1245,0.125,806400.0],["1967-10-10",0.125,0.1255,0.1246,0.125,1190400.0],["1967-10-11",0.125,0.1257,0.1247,0.1257,2764800.0],["1967-10-12",0.125,0.125,0.1245,0.1246,364800.0],["1967-10-13",0.1246,0.126,0.1224,0.1229,1017600.0],["1967-10-16",0.1232,0.1247,0.1232,0.124,748800.0],["1967-10-17",0.124,0.1242,0.1217,0.1217,1497600.0],["1967-10-18",0.1217,0.1222,0.1209,0.1212,422400.0],["1967-10-19",0.1212,0.1219,0.1204,0.1212,1228800.0],["1967-10-20",0.1209,0.1209,0.1194,0.1199,1094400.0],["1967-10-23",0.1199,0.1209,0.1186,0.1191,1094400.0],["1967-10-24",0.1194,0.1202,0.1194,0.1202,1075200.0],["1967-10-25",0.1202,0.1209,0.1199,0.1203,998400.0],["1967-10-26",0.1203,0.1227,0.1199,0.1214,1440000.0],["1967-10-27",0.1219,0.1234,0.1219,0.1224,4608000.0],["1967-10-30",0.1229,0.126,0.1229,0.126,2131200.0],["1967-10-31",0.126,0.1262,0.125,0.1252,921600.0],["1967-11-01",0.1252,0.1255,0.1245,0.1253,672000.0],["1967-11-02",0.1255,0.1265,0.1255,0.1255,672000.0],["1967-11-03",0.1255,0.1265,0.124,0.1252,1440000.0],["1967-11-06",0.1252,0.1253,0.1229,0.1234,268800.0],["1967-11-08",0.1234,0.1245,0.1224,0.1242,806400.0],["1967-11-09",0.1242,0.1245,0.1229,0.1245,595200.0],["1967-11-10",0.124,0.124,0.1229,0.1237,576000.0],["1967-11-13",0.1237,0.1243,0.1234,0.1243,864000.0],["1967-11-14",0.1243,0.1243,0.1229,0.1234,1017600.0],["1967-11-15",0.124,0.1252,0.124,0.1251,326400.0],["1967-11-16",0.1255,0.1265,0.1255,0.1265,768000.0],["1967-11-17",0.1265,0.1277,0.1265,0.127,1152000.0],["1967-11-20",0.126,0.126,0.1226,0.1256,1420800.0],["1967-11-21",0.1257,0.1285,0.1257,0.1285,960000.0],["1967-11-22",0.1288,0.1326,0.1288,0.1295,1171200.0],["1967-11-24",0.1326,0.1366,0.1326,0.1348,883200.0],["1967-11-27",0.1348,0.1369,0.1341,0.1363,2265600.0],["1967-11-28",0.1366,0.1366,0.1354,0.1361,595200.0],["1967-11-29",0.1366,0.1387,0.1366,0.1387,403200.0],["1967-11-30",0.1387,0.1415,0.1387,0.1402,652800.0],["1967-12-01",0.1412,0.142,0.1412,0.1416,1075200.0],["1967-12-04",0.1416,0.1417,0.1392,0.1394,940800.0],["1967-12-05",0.1394,0.1402,0.1389,0.1392,710400.0],["1967-12-06",0.1392,0.1397,0.1387,0.1392,1075200.0],["1967-12-07",0.1397,0.1415,0.1397,0.1412,1324800.0],["1967-12-08",0.1412,0.1412,0.1407,0.1407,134400.0],["1967-12-11",0.1399,0.1399,0.1389,0.1394,883200.0],["1967-12-12",0.1394,0.1399,0.1394,0.1397,480000.0],["1967-12-13",0.1397,0.1397,0.1379,0.1387,556800.0],["1967-12-14",0.1387,0.1402,0.1382,0.1397,307200.0],["1967-12-15",0.1397,0.1397,0.137,0.137,1056000.0],["1967-12-18",0.1366,0.1366,0.1324,0.1336,768000.0],["1967-12-19",0.1336,0.1349,0.1331,0.1349,979200.0],["1967-12-20",0.1349,0.1349,0.1331,0.1346,422400.0],["1967-12-21",0.1346,0.1354,0.1336,0.1336,1036800.0],["1967-12-22",0.1336,0.1336,0.1323,0.1323,672000.0],["1967-12-26",0.1321,0.1321,0.1315,0.1321,614400.0],["1967-12-27",0.1321,0.1321,0.1298,0.1298,748800.0],["1967-12-28",0.1298,0.1305,0.1295,0.13,364800.0],["1967-12-29",0.1305,0.1346,0.1305,0.1346,940800.0],["1968-01-02",0.1346,0.1364,0.1332,0.1332,4262400.0],["1968-01-03",0.1332,0.1345,0.1315,0.1315,979200.0],["1968-01-04",0.1315,0.1318,0.131,0.131,537600.0],["1968-01-05",0.1313,0.1321,0.1313,0.1319,883200.0],["1968-01-08",0.1319,0.1328,0.1305,0.1305,1267200.0],["1968-01-09",0.1305,0.1314,0.1293,0.1293,921600.0],["1968-01-10",0.13,0.1315,0.13,0.1303,1977600.0],["1968-01-11",0.1303,0.1313,0.13,0.1313,1344000.0],["1968-01-12",0.1313,0.1326,0.13,0.1315,1132800.0],["1968-01-15",0.1315,0.1321,0.1305,0.1308,902400.0],["1968-01-16",0.1308,0.1308,0.129,0.129,1651200.0],["1968-01-17",0.129,0.1298,0.1282,0.1289,1267200.0],["1968-01-18",0.1289,0.129,0.128,0.128,614400.0],["1968-01-19",0.1285,0.13,0.1285,0.13,2419200.0],["1968-01-22",0.13,0.131,0.1285,0.129,940800.0],["1968-01-23",0.129,0.1298,0.129,0.1298,1190400.0],["1968-01-24",0.1298,0.1298,0.1267,0.1275,1152000.0],["1968-01-25",0.128,0.129,0.128,0.1285,1228800.0],["1968-01-26",0.1288,0.1298,0.1288,0.1288,576000.0],["1968-01-29",0.1288,0.1293,0.1266,0.1266,480000.0],["1968-01-30",0.1272,0.1293,0.1272,0.1288,1516800.0],["1968-01-31",0.1285,0.1285,0.128,0.128,268800.0],["1968-02-01",0.1281,0.129,0.1281,0.1288,345600.0],["1968-02-02",0.1295,0.1318,0.1295,0.1303,729600.0],["1968-02-05",0.1303,0.1308,0.13,0.1305,748800.0],["1968-02-06",0.1305,0.1318,0.1305,0.1318,960000.0],["1968-02-07",0.1321,0.1329,0.1321,0.1328,537600.0],["1968-02-08",0.1328,0.1341,0.131,0.1321,1305600.0],["1968-02-09",0.1315,0.1315,0.126,0.126,2995200.0],["1968-02-13",0.126,0.1275,0.126,0.1262,1286400.0],["1968-02-14",0.1266,0.1274,0.1266,0.1274,921600.0],["1968-02-15",0.1274,0.1279,0.126,0.126,864000.0],["1968-02-16",0.126,0.1262,0.1257,0.1262,614400.0],["1968-02-19",0.1262,0.1269,0.1257,0.1269,537600.0],["1968-02-20",0.1269,0.127,0.126,0.1267,844800.0],["1968-02-21",0.128,0.1305,0.128,0.1303,1555200.0],["1968-02-23",0.1303,0.1305,0.1295,0.1305,652800.0],["1968-02-26",0.1305,0.1305,0.1285,0.1295,364800.0],["1968-02-27",0.1298,0.1305,0.1298,0.1305,249600.0],["1968-02-28",0.1305,0.1313,0.1303,0.131,441600.0],["1968-02-29",0.131,0.131,0.129,0.1295,460800.0],["1968-03-01",0.1295,0.1295,0.1284,0.129,652800.0],["1968-03-04",0.129,0.131,0.129,0.129,1651200.0],["1968-03-05",0.1284,0.1284,0.1265,0.1275,2016000.0],["1968-03-06",0.1275,0.1279,0.1265,0.127,2572800.0],["1968-03-07",0.1272,0.1295,0.1272,0.1295,1152000.0],["1968-03-08",0.1301,0.1325,0.1295,0.1325,1632000.0],["1968-03-11",0.1325,0.1334,0.1316,0.1334,940800.0],["1968-03-12",0.1334,0.1357,0.1331,0.1349,825600.0],["1968-03-13",0.1349,0.1397,0.1344,0.1386,1305600.0],["1968-03-14",0.138,0.138,0.1346,0.135,1267200.0],["1968-03-15",0.135,0.1367,0.1326,0.1363,1132800.0],["1968-03-18",0.1367,0.1397,0.1367,0.1377,1401600.0],["1968-03-19",0.1377,0.1382,0.1362,0.1362,710400.0],["1968-03-20",0.1362,0.1382,0.1362,0.1362,576000.0],["1968-03-21",0.1362,0.1382,0.1359,0.1367,768000.0],["1968-03-22",0.1367,0.1382,0.1352,0.1382,979200.0],["1968-03-25",0.1382,0.1387,0.1377,0.138,998400.0],["1968-03-26",0.138,0.139,0.1367,0.1372,1670400.0],["1968-03-27",0.1372,0.1372,0.1362,0.1367,422400.0],["1968-03-28",0.1364,0.1364,0.1353,0.1353,940800.0],["1968-03-29",0.1353,0.1369,0.1349,0.1362,2995200.0],["1968-04-01",0.1369,0.1418,0.1369,0.1392,3609600.0],["1968-04-02",0.1392,0.1392,0.1372,0.1374,3033600.0],["1968-04-03",0.138,0.1403,0.138,0.1382,1478400.0],["1968-04-04",0.1382,0.1382,0.1367,0.1374,998400.0],["1968-04-05",0.1377,0.1387,0.1377,0.1378,1708800.0],["1968-04-08",0.1378,0.1387,0.1374,0.1374,1670400.0],["1968-04-10",0.1382,0.1428,0.1382,0.1423,3072000.0],["1968-04-11",0.1423,0.1464,0.1423,0.1459,1651200.0],["1968-04-15",0.1459,0.1474,0.141,0.1448,1843200.0],["1968-04-16",0.1448,0.1454,0.1423,0.1433,1113600.0],["1968-04-17",0.1433,0.1446,0.1433,0.1446,729600.0],["1968-04-18",0.1448,0.1469,0.1448,0.1469,940800.0],["1968-04-19",0.1464,0.1464,0.1438,0.1443,1728000.0],["1968-04-22",0.1443,0.1464,0.1438,0.1459,1113600.0],["1968-04-23",0.1469,0.1535,0.1469,0.151,1900800.0],["1968-04-24",0.1502,0.1502,0.1482,0.1489,614400.0],["1968-04-25",0.1489,0.1497,0.1484,0.1489,787200.0],["1968-04-26",0.1489,0.1499,0.1484,0.1494,844800.0],["1968-04-29",0.1494,0.1499,0.1484,0.1484,633600.0],["1968-04-30",0.1484,0.1494,0.148,0.1494,384000.0],["1968-05-01",0.1499,0.1505,0.1499,0.1505,1248000.0],["1968-05-02",0.1505,0.151,0.1505,0.151,518400.0],["1968-05-03",0.151,0.153,0.1494,0.152,2304000.0],["1968-05-06",0.152,0.1527,0.1515,0.1525,537600.0],["1968-05-07",0.1525,0.1556,0.152,0.155,998400.0],["1968-05-08",0.1553,0.1581,0.1553,0.1581,1324800.0],["1968-05-09",0.1586,0.1604,0.1586,0.1586,1651200.0],["1968-05-10",0.1586,0.1601,0.1573,0.1589,691200.0],["1968-05-13",0.1589,0.1599,0.1571,0.1581,883200.0],["1968-05-14",0.1581,0.1589,0.1571,0.1589,1228800.0],["1968-05-15",0.1581,0.1581,0.1566,0.1566,902400.0],["1968-05-16",0.1561,0.1561,0.1535,0.1535,921600.0],["1968-05-17",0.153,0.153,0.152,0.1525,2496000.0],["1968-05-20",0.1525,0.153,0.1525,0.1525,883200.0],["1968-05-21",0.1525,0.1535,0.1525,0.153,1593600.0],["1968-05-22",0.153,0.1533,0.1526,0.1533,768000.0],["1968-05-23",0.1533,0.1535,0.1525,0.1535,1420800.0],["1968-05-24",0.1535,0.1545,0.153,0.1545,921600.0],["1968-05-27",0.1545,0.1545,0.152,0.152,768000.0],["1968-05-28",0.1517,0.1517,0.1499,0.1499,960000.0],["1968-05-29",0.1499,0.151,0.1499,0.1502,844800.0],["1968-05-31",0.1502,0.1505,0.1494,0.1505,633600.0],["1968-06-03",0.153,0.153,0.1499,0.151,1046400.0],["1968-06-04",0.151,0.1545,0.1505,0.1545,1689600.0],["1968-06-05",0.155,0.1591,0.155,0.1581,1142400.0],["1968-06-06",0.1596,0.166,0.1596,0.1635,1430400.0],["1968-06-07",0.1635,0.1642,0.1622,0.1637,1824000.0],["1968-06-10",0.1643,0.1656,0.1592,0.1597,1027200.0],["1968-06-11",0.1597,0.1638,0.159,0.1638,1104000.0],["1968-06-13",0.1638,0.1664,0.1618,0.1618,1622400.0],["1968-06-14",0.1602,0.1602,0.1579,0.1587,1161600.0],["1968-06-17",0.1587,0.1587,0.1566,0.1582,1104000.0],["1968-06-18",0.1582,0.1597,0.1577,0.1577,1113600.0],["1968-06-20",0.1577,0.1628,0.1572,0.1587,1401600.0],["1968-06-21",0.1587,0.1623,0.1566,0.1592,950400.0],["1968-06-24",0.1592,0.1595,0.1556,0.1556,710400.0],["1968-06-25",0.1556,0.1572,0.1541,0.1549,681600.0],["1968-06-27",0.1549,0.1577,0.1518,0.1523,1891200.0],["1968-06-28",0.1523,0.1533,0.1505,0.1505,1468800.0],["1968-07-01",0.1505,0.1515,0.149,0.15,3235200.0],["1968-07-02",0.1505,0.1541,0.1505,0.1526,1756800.0],["1968-07-03",0.1531,0.1559,0.1531,0.1559,777600.0],["1968-07-08",0.1597,0.1654,0.1597,0.1638,1641600.0],["1968-07-09",0.1638,0.1638,0.1592,0.1607,681600.0],["1968-07-11",0.1607,0.1607,0.1536,0.1536,1564800.0],["1968-07-12",0.1536,0.1577,0.1536,0.1551,1286400.0],["1968-07-15",0.1551,0.1582,0.1551,0.1561,1641600.0],["1968-07-16",0.1561,0.1564,0.1549,0.1554,556800.0],["1968-07-18",0.1554,0.1582,0.1543,0.1566,1478400.0],["1968-07-19",0.1566,0.1566,0.1541,0.1543,384000.0],["1968-07-22",0.1543,0.1551,0.1526,0.1531,979200.0],["1968-07-23",0.1515,0.1515,0.1477,0.1495,940800.0],["1968-07-25",0.149,0.149,0.1454,0.1456,1948800.0],["1968-07-26",0.1456,0.1467,0.1433,0.1454,892800.0],["1968-07-29",0.1454,0.1454,0.1436,0.1441,1420800.0],["1968-07-30",0.1441,0.1454,0.1433,0.1433,950400.0],["1968-08-01",0.1439,0.1454,0.1439,0.1441,1843200.0],["1968-08-02",0.1441,0.1451,0.1433,0.1446,1017600.0],["1968-08-05",0.1444,0.1444,0.1413,0.1413,1267200.0],["1968-08-06",0.1415,0.1441,0.1415,0.1433,1824000.0],["1968-08-08",0.1433,0.1444,0.1423,0.1423,1641600.0],["1968-08-09",0.1423,0.1433,0.139,0.1403,1488000.0],["1968-08-12",0.1403,0.1454,0.1403,0.1444,969600.0],["1968-08-13",0.1444,0.1444,0.1415,0.1415,998400.0],["1968-08-15",0.1415,0.1444,0.1413,0.1444,1564800.0],["1968-08-16",0.1449,0.1492,0.1449,0.1492,1267200.0],["1968-08-19",0.1492,0.1492,0.1444,0.1474,1545600.0],["1968-08-20",0.1474,0.15,0.1459,0.1495,489600.0],["1968-08-22",0.1495,0.152,0.1495,0.1515,748800.0],["1968-08-23",0.1515,0.1515,0.1505,0.1505,633600.0],["1968-08-26",0.1505,0.1515,0.1503,0.1513,508800.0],["1968-08-27",0.1513,0.1513,0.149,0.1505,508800.0],["1968-08-29",0.1508,0.1515,0.1508,0.1515,528000.0],["1968-08-30",0.1515,0.1515,0.1495,0.15,470400.0],["1968-09-03",0.1503,0.1526,0.1503,0.151,700800.0],["1968-09-04",0.1515,0.1536,0.1515,0.152,873600.0],["1968-09-05",0.1528,0.1546,0.1528,0.1536,979200.0],["1968-09-06",0.1536,0.1536,0.1523,0.1536,883200.0],["1968-09-09",0.1538,0.1551,0.1538,0.1541,1132800.0],["1968-09-10",0.1547,0.1552,0.1527,0.1527,720000.0],["1968-09-12",0.1527,0.1547,0.1506,0.1511,748800.0],["1968-09-13",0.1511,0.1521,0.1501,0.1521,979200.0],["1968-09-16",0.1521,0.1529,0.1501,0.1509,892800.0],["1968-09-17",0.1509,0.1521,0.1501,0.1511,576000.0],["1968-09-19",0.1532,0.1542,0.1532,0.1537,1209600.0],["1968-09-20",0.1537,0.1537,0.1521,0.1532,883200.0],["1968-09-23",0.1532,0.1534,0.1506,0.1516,1152000.0],["1968-09-24",0.1516,0.1524,0.1506,0.1511,787200.0],["1968-09-26",0.1511,0.1519,0.1496,0.1511,1238400.0],["1968-09-27",0.1506,0.1506,0.1465,0.1473,614400.0],["1968-09-30",0.1473,0.1491,0.1467,0.1473,2352000.0],["1968-10-01",0.1473,0.1496,0.1462,0.1496,4732800.0],["1968-10-03",0.1496,0.1501,0.147,0.1475,2860800.0],["1968-10-04",0.1475,0.1501,0.147,0.1491,748800.0],["1968-10-07",0.1491,0.1496,0.1467,0.147,1017600.0],["1968-10-08",0.147,0.1491,0.1449,0.148,1411200.0],["1968-10-10",0.148,0.1491,0.1473,0.1475,1420800.0],["1968-10-11",0.1475,0.1488,0.1473,0.1488,451200.0],["1968-10-14",0.1488,0.1506,0.148,0.1485,1171200.0],["1968-10-15",0.1485,0.1511,0.1475,0.1475,1152000.0],["1968-10-17",0.1491,0.1511,0.1491,0.1496,5750400.0],["1968-10-18",0.1496,0.1501,0.1483,0.1501,1344000.0],["1968-10-21",0.1501,0.1506,0.1483,0.1498,1516800.0],["1968-10-22",0.1498,0.1506,0.1473,0.1478,614400.0],["1968-10-24",0.1478,0.1491,0.1478,0.1491,1209600.0],["1968-10-25",0.1491,0.1519,0.1485,0.1491,1363200.0],["1968-10-28",0.1491,0.1503,0.147,0.148,643200.0],["1968-10-29",0.148,0.1485,0.1465,0.1475,412800.0],["1968-10-31",0.1475,0.1521,0.146,0.147,1603200.0],["1968-11-01",0.148,0.1501,0.148,0.1491,1507200.0],["1968-11-04",0.1483,0.1483,0.146,0.146,681600.0],["1968-11-06",0.146,0.1488,0.146,0.1465,960000.0],["1968-11-07",0.1465,0.147,0.1444,0.1449,662400.0],["1968-11-08",0.1449,0.148,0.1439,0.1444,1324800.0],["1968-11-12",0.1444,0.146,0.1424,0.1434,1526400.0],["1968-11-13",0.1434,0.1444,0.1421,0.1442,1497600.0],["1968-11-14",0.1449,0.147,0.1449,0.1465,931200.0],["1968-11-15",0.1465,0.147,0.1452,0.1455,873600.0],["1968-11-18",0.1455,0.148,0.1449,0.1473,1228800.0],["1968-11-19",0.1473,0.1493,0.146,0.1485,748800.0],["1968-11-21",0.1485,0.1501,0.148,0.1485,1046400.0],["1968-11-22",0.1485,0.1496,0.1475,0.1496,326400.0],["1968-11-25",0.1502,0.1515,0.1492,0.1497,681600.0],["1968-11-26",0.1497,0.1502,0.1455,0.1497,1593600.0],["1968-11-27",0.1497,0.1528,0.1481,0.1528,825600.0],["1968-11-29",0.1533,0.1556,0.1533,0.1535,1334400.0],["1968-12-02",0.1538,0.1548,0.1538,0.1548,1017600.0],["1968-12-03",0.1548,0.1561,0.1517,0.1561,1036800.0],["1968-12-05",0.1595,0.1628,0.1595,0.1621,1315200.0],["1968-12-06",0.1621,0.1626,0.1559,0.1559,1248000.0],["1968-12-09",0.1559,0.16,0.1553,0.1553,739200.0],["1968-12-10",0.1543,0.1543,0.1502,0.1507,998400.0],["1968-12-12",0.1543,0.1564,0.1543,0.1548,758400.0],["1968-12-13",0.1548,0.1561,0.1528,0.1535,681600.0],["1968-12-16",0.1535,0.1551,0.1523,0.1533,1382400.0],["1968-12-17",0.1533,0.1548,0.1502,0.1502,1104000.0],["1968-12-19",0.1502,0.1543,0.1502,0.1528,2102400.0],["1968-12-20",0.1528,0.1548,0.1528,0.1528,1872000.0],["1968-12-23",0.1528,0.1541,0.1492,0.1492,1958400.0],["1968-12-24",0.1486,0.1486,0.1471,0.1471,432000.0],["1968-12-26",0.1471,0.1502,0.1466,0.1502,950400.0],["1968-12-27",0.1502,0.1502,0.1486,0.1492,1660800.0],["1968-12-30",0.1492,0.1507,0.1466,0.1481,873600.0],["1968-12-31",0.1481,0.1486,0.1455,0.1476,700800.0],["1969-01-02",0.1476,0.1502,0.1473,0.1502,1142400.0],["1969-01-03",0.1523,0.1548,0.1523,0.1538,1065600.0],["1969-01-06",0.1538,0.1548,0.1528,0.1543,883200.0],["1969-01-07",0.1538,0.1538,0.1476,0.1523,1545600.0],["1969-01-08",0.1523,0.153,0.1512,0.1517,1382400.0],["1969-01-09",0.1517,0.1517,0.1497,0.1517,921600.0],["1969-01-10",0.1517,0.1517,0.1494,0.1517,940800.0],["1969-01-13",0.1515,0.1515,0.1466,0.1486,3235200.0],["1969-01-14",0.1486,0.1512,0.1476,0.1507,844800.0],["1969-01-15",0.1507,0.1512,0.1494,0.1502,652800.0],["1969-01-16",0.1502,0.1507,0.1486,0.1504,1056000.0],["1969-01-17",0.1504,0.1507,0.1489,0.1504,1046400.0],["1969-01-20",0.1504,0.1504,0.1492,0.1504,480000.0],["1969-01-21",0.1504,0.1504,0.1486,0.1494,1401600.0],["1969-01-22",0.1494,0.1507,0.1486,0.1492,1200000.0],["1969-01-23",0.1492,0.1502,0.1486,0.1502,1190400.0],["1969-01-24",0.1502,0.1502,0.1492,0.1497,1161600.0],["1969-01-27",0.1497,0.1507,0.1489,0.1497,796800.0],["1969-01-28",0.1494,0.1494,0.1461,0.1466,499200.0],["1969-01-29",0.1466,0.1473,0.1461,0.1473,1257600.0],["1969-01-30",0.1473,0.1481,0.1458,0.1458,566400.0],["1969-01-31",0.1458,0.1481,0.1455,0.1481,883200.0],["1969-02-03",0.1481,0.1484,0.1445,0.145,1545600.0],["1969-02-04",0.1443,0.1443,0.1424,0.1435,1075200.0],["1969-02-05",0.1435,0.1445,0.1424,0.1424,1334400.0],["1969-02-06",0.1427,0.1455,0.1427,0.1448,806400.0],["1969-02-07",0.1448,0.1453,0.144,0.145,710400.0],["1969-02-11",0.145,0.1455,0.145,0.1453,691200.0],["1969-02-12",0.1453,0.1453,0.1445,0.145,288000.0],["1969-02-13",0.145,0.1458,0.1448,0.1453,892800.0],["1969-02-14",0.1453,0.1455,0.1445,0.1448,806400.0],["1969-02-17",0.145,0.1461,0.145,0.145,864000.0],["1969-02-18",0.145,0.145,0.1443,0.1448,720000.0],["1969-02-19",0.1443,0.1443,0.1424,0.1435,1334400.0],["1969-02-20",0.1435,0.1435,0.1404,0.1409,1392000.0],["1969-02-24",0.1401,0.1401,0.136,0.1363,1392000.0],["1969-02-25",0.1363,0.1378,0.1342,0.1363,2342400.0],["1969-02-26",0.1363,0.1388,0.1363,0.1383,960000.0],["1969-02-27",0.1383,0.1393,0.1357,0.1365,1276800.0],["1969-02-28",0.1365,0.1412,0.1365,0.1412,950400.0],["1969-03-03",0.1412,0.1445,0.1404,0.1443,662400.0],["1969-03-04",0.1443,0.1445,0.1419,0.1445,1008000.0],["1969-03-05",0.1445,0.145,0.1427,0.143,566400.0],["1969-03-06",0.143,0.1445,0.1419,0.1419,1248000.0],["1969-03-07",0.1419,0.1427,0.1383,0.1427,1219200.0],["1969-03-10",0.1431,0.1431,0.1405,0.1424,758400.0],["1969-03-11",0.1424,0.1431,0.1405,0.1424,489600.0],["1969-03-12",0.1424,0.1431,0.1395,0.1403,825600.0],["1969-03-13",0.1403,0.1411,0.1379,0.14,1180800.0],["1969-03-14",0.14,0.14,0.1385,0.1395,681600.0],["1969-03-17",0.1395,0.1398,0.1366,0.1382,1545600.0],["1969-03-18",0.1382,0.1405,0.1382,0.139,1084800.0],["1969-03-19",0.139,0.1405,0.1387,0.1405,825600.0],["1969-03-20",0.1426,0.1452,0.1426,0.1452,1132800.0],["1969-03-21",0.1452,0.1452,0.1442,0.1449,1651200.0],["1969-03-24",0.1449,0.1452,0.1444,0.1449,1046400.0],["1969-03-25",0.1449,0.1452,0.1431,0.1436,1468800.0],["1969-03-26",0.1436,0.1442,0.1426,0.1426,825600.0],["1969-03-27",0.1426,0.1452,0.1424,0.1442,1612800.0],["1969-03-28",0.1447,0.1473,0.1447,0.1468,950400.0],["1969-04-01",0.1468,0.1509,0.1462,0.1499,1065600.0],["1969-04-02",0.1499,0.1504,0.1462,0.1473,864000.0],["1969-04-03",0.147,0.147,0.1447,0.1447,345600.0],["1969-04-07",0.1442,0.1442,0.1416,0.1421,1296000.0],["1969-04-08",0.1421,0.1429,0.1411,0.1416,998400.0],["1969-04-09",0.1421,0.1436,0.1421,0.1436,422400.0],["1969-04-10",0.1436,0.1439,0.1421,0.1424,604800.0],["1969-04-11",0.1434,0.1447,0.1434,0.1442,1200000.0],["1969-04-14",0.1442,0.1468,0.1442,0.1447,652800.0],["1969-04-15",0.1447,0.1455,0.1426,0.1431,412800.0],["1969-04-16",0.1429,0.1429,0.1411,0.1411,576000.0],["1969-04-17",0.1411,0.1444,0.1411,0.1444,508800.0],["1969-04-18",0.1444,0.1447,0.1416,0.1421,700800.0],["1969-04-21",0.1431,0.146,0.1431,0.1442,1056000.0],["1969-04-22",0.1452,0.1483,0.1452,0.1473,1152000.0],["1969-04-23",0.1473,0.1488,0.1468,0.1478,806400.0],["1969-04-24",0.1478,0.1494,0.1468,0.1491,960000.0],["1969-04-25",0.1491,0.1506,0.1491,0.1506,518400.0],["1969-04-28",0.1504,0.1504,0.1488,0.1494,1276800.0],["1969-04-29",0.1494,0.1501,0.1488,0.1499,1123200.0],["1969-04-30",0.1499,0.1509,0.1488,0.1496,1171200.0],["1969-05-01",0.1504,0.1543,0.1504,0.1509,2016000.0],["1969-05-02",0.1509,0.1514,0.1494,0.1504,1449600.0],["1969-05-05",0.1519,0.1543,0.1519,0.1535,777600.0],["1969-05-06",0.1535,0.1553,0.153,0.1551,1382400.0],["1969-05-07",0.1551,0.1556,0.1535,0.1545,864000.0],["1969-05-08",0.1545,0.1553,0.1538,0.1545,518400.0],["1969-05-09",0.1545,0.1556,0.1509,0.1509,2025600.0],["1969-05-12",0.1509,0.1514,0.1494,0.1514,307200.0],["1969-05-13",0.1504,0.1504,0.1473,0.1473,988800.0],["1969-05-14",0.1475,0.1506,0.1475,0.1506,1843200.0],["1969-05-15",0.1506,0.1512,0.1494,0.1494,336000.0],["1969-05-16",0.1494,0.1514,0.1473,0.1514,1132800.0],["1969-05-19",0.1509,0.1509,0.1496,0.1504,480000.0],["1969-05-20",0.1504,0.1527,0.1499,0.1519,739200.0],["1969-05-21",0.1519,0.153,0.1509,0.1525,441600.0],["1969-05-22",0.1525,0.1535,0.1514,0.153,662400.0],["1969-05-23",0.1556,0.1576,0.1556,0.1569,2035200.0],["1969-05-26",0.1569,0.1576,0.1556,0.1569,1728000.0],["1969-05-27",0.1576,0.1595,0.1576,0.1587,1430400.0],["1969-05-28",0.1576,0.1576,0.1556,0.1556,864000.0],["1969-05-29",0.1556,0.1566,0.1548,0.1556,691200.0],["1969-06-02",0.1535,0.1535,0.1506,0.1506,691200.0],["1969-06-03",0.1506,0.1535,0.1494,0.1506,624000.0],["1969-06-04",0.1514,0.1551,0.1514,0.153,547200.0],["1969-06-05",0.1535,0.1556,0.1535,0.1551,873600.0],["1969-06-06",0.1551,0.1556,0.154,0.1548,384000.0],["1969-06-09",0.1555,0.156,0.1516,0.1521,624000.0],["1969-06-10",0.1516,0.1516,0.1485,0.149,700800.0],["1969-06-11",0.149,0.1495,0.1474,0.1474,480000.0],["1969-06-12",0.1474,0.1495,0.1461,0.1495,835200.0],["1969-06-13",0.1495,0.1513,0.1474,0.149,9552000.0],["1969-06-16",0.149,0.1508,0.1479,0.1505,393600.0],["1969-06-17",0.1505,0.1511,0.1464,0.1485,787200.0],["1969-06-18",0.15,0.1516,0.15,0.1511,892800.0],["1969-06-19",0.1511,0.1542,0.15,0.1516,1440000.0],["1969-06-20",0.1511,0.1511,0.1427,0.1427,1209600.0],["1969-06-23",0.1427,0.1438,0.1417,0.1432,1382400.0],["1969-06-24",0.1438,0.1458,0.1438,0.1453,883200.0],["1969-06-25",0.1453,0.1469,0.1448,0.1448,1296000.0],["1969-06-26",0.1448,0.1458,0.1438,0.1438,1305600.0],["1969-06-27",0.1438,0.1453,0.1438,0.1448,1824000.0],["1969-06-30",0.1448,0.1448,0.1427,0.1448,931200.0],["1969-07-01",0.1438,0.1438,0.143,0.1438,470400.0],["1969-07-02",0.144,0.1453,0.144,0.1453,864000.0],["1969-07-03",0.1453,0.1464,0.1453,0.1458,1152000.0],["1969-07-07",0.1458,0.1464,0.1448,0.1453,1420800.0],["1969-07-08",0.1453,0.1458,0.1443,0.1443,1497600.0],["1969-07-09",0.1443,0.1456,0.1443,0.1448,422400.0],["1969-07-10",0.1448,0.1464,0.1445,0.1448,384000.0],["1969-07-11",0.1448,0.1477,0.1448,0.1448,921600.0],["1969-07-14",0.1448,0.1485,0.1443,0.1469,912000.0],["1969-07-15",0.1469,0.1495,0.1458,0.1458,1027200.0],["1969-07-16",0.1458,0.1469,0.1448,0.1451,1488000.0],["1969-07-17",0.1453,0.1495,0.1453,0.1487,1056000.0],["1969-07-18",0.1464,0.1464,0.1443,0.1456,624000.0],["1969-07-22",0.1453,0.1453,0.1438,0.1438,1180800.0],["1969-07-23",0.1438,0.1458,0.1438,0.1458,777600.0],["1969-07-24",0.1458,0.1458,0.1445,0.1451,422400.0],["1969-07-25",0.1448,0.1448,0.1427,0.1432,499200.0],["1969-07-28",0.143,0.143,0.1365,0.1367,1584000.0],["1969-07-29",0.137,0.1401,0.137,0.137,1929600.0],["1969-07-30",0.137,0.1401,0.1365,0.1396,1305600.0],["1969-07-31",0.1396,0.1422,0.1391,0.1414,1372800.0],["1969-08-01",0.1438,0.1479,0.1438,0.1469,2284800.0],["1969-08-04",0.1469,0.149,0.1464,0.1474,816000.0],["1969-08-05",0.1474,0.1477,0.1443,0.1471,921600.0],["1969-08-06",0.1485,0.15,0.1485,0.1485,835200.0],["1969-08-07",0.1485,0.1492,0.1464,0.1477,547200.0],["1969-08-08",0.1477,0.1485,0.1458,0.1458,758400.0],["1969-08-11",0.1458,0.1458,0.143,0.1448,1075200.0],["1969-08-12",0.1458,0.1485,0.1458,0.1474,2726400.0],["1969-08-13",0.1474,0.1485,0.1448,0.1479,1555200.0],["1969-08-14",0.1479,0.1495,0.1474,0.149,777600.0],["1969-08-15",0.1498,0.1511,0.1498,0.1511,1516800.0],["1969-08-18",0.1505,0.1505,0.1479,0.15,643200.0],["1969-08-19",0.15,0.1505,0.1495,0.1495,816000.0],["1969-08-20",0.1495,0.1503,0.1495,0.15,672000.0],["1969-08-21",0.15,0.1505,0.1485,0.15,1776000.0],["1969-08-22",0.15,0.1508,0.1495,0.1495,576000.0],["1969-08-25",0.1495,0.15,0.149,0.149,480000.0],["1969-08-26",0.149,0.15,0.1485,0.1495,643200.0],["1969-08-27",0.15,0.1511,0.15,0.1508,556800.0],["1969-08-28",0.1508,0.1508,0.1495,0.1505,1113600.0],["1969-08-29",0.1505,0.1521,0.15,0.1521,1113600.0],["1969-09-02",0.1521,0.1521,0.1511,0.1516,374400.0],["1969-09-03",0.1516,0.1516,0.1495,0.15,739200.0],["1969-09-04",0.15,0.1516,0.149,0.1505,499200.0],["1969-09-05",0.1505,0.1513,0.1498,0.1513,566400.0],["1969-09-08",0.15,0.15,0.1495,0.15,960000.0],["1969-09-09",0.15,0.1513,0.1498,0.1513,566400.0],["1969-09-10",0.152,0.1533,0.1507,0.1533,576000.0],["1969-09-11",0.1546,0.1559,0.1546,0.1557,1142400.0],["1969-09-12",0.1557,0.1567,0.1544,0.1557,1641600.0],["1969-09-15",0.1557,0.1585,0.1551,0.1575,1459200.0],["1969-09-16",0.1575,0.1591,0.157,0.1591,1488000.0],["1969-09-17",0.1591,0.1591,0.1575,0.1575,806400.0],["1969-09-18",0.158,0.1601,0.158,0.1585,1219200.0],["1969-09-19",0.1591,0.1612,0.1591,0.1612,940800.0],["1969-09-22",0.1604,0.1604,0.1596,0.1601,2841600.0],["1969-09-23",0.1622,0.1659,0.1622,0.1646,1507200.0],["1969-09-24",0.1646,0.1659,0.1633,0.1633,489600.0],["1969-09-25",0.1633,0.1635,0.1609,0.1609,403200.0],["1969-09-26",0.1609,0.1654,0.1596,0.1633,2131200.0],["1969-09-29",0.1633,0.1633,0.1585,0.1596,1593600.0],["1969-09-30",0.1606,0.1619,0.1606,0.1619,547200.0],["1969-10-01",0.1619,0.1625,0.1591,0.1596,451200.0],["1969-10-02",0.1596,0.1617,0.158,0.1617,1017600.0],["1969-10-03",0.1617,0.163,0.1606,0.1617,691200.0],["1969-10-06",0.1617,0.1627,0.1601,0.1601,576000.0],["1969-10-07",0.1604,0.1622,0.1604,0.1622,835200.0],["1969-10-08",0.1622,0.1648,0.1612,0.1633,480000.0],["1969-10-09",0.1633,0.1643,0.1622,0.1643,1449600.0],["1969-10-10",0.1643,0.1654,0.1638,0.1643,662400.0],["1969-10-13",0.1643,0.1659,0.1643,0.1654,998400.0],["1969-10-14",0.1654,0.1664,0.1633,0.1654,1449600.0],["1969-10-15",0.1654,0.1661,0.1643,0.1654,1094400.0],["1969-10-16",0.1654,0.1667,0.1643,0.1654,1728000.0],["1969-10-17",0.1654,0.1659,0.1635,0.1635,2688000.0],["1969-10-20",0.163,0.163,0.158,0.1619,5500800.0],["1969-10-21",0.1633,0.1661,0.1633,0.1661,1689600.0],["1969-10-22",0.1661,0.1674,0.1648,0.1674,1670400.0],["1969-10-23",0.1674,0.1674,0.1659,0.1669,537600.0],["1969-10-24",0.1669,0.169,0.1669,0.168,1660800.0],["1969-10-27",0.168,0.1685,0.1661,0.1677,825600.0],["1969-10-28",0.1677,0.1685,0.1669,0.1674,1190400.0],["1969-10-29",0.1674,0.1685,0.1667,0.1685,892800.0],["1969-10-30",0.1685,0.1688,0.168,0.1688,1075200.0],["1969-10-31",0.1688,0.175,0.1682,0.175,1161600.0],["1969-11-03",0.175,0.1769,0.1748,0.1769,1353600.0],["1969-11-04",0.1763,0.1763,0.1742,0.1758,1305600.0],["1969-11-05",0.1758,0.1776,0.1753,0.1758,825600.0],["1969-11-06",0.1758,0.1763,0.1758,0.1758,585600.0],["1969-11-07",0.1758,0.1763,0.1753,0.1753,288000.0],["1969-11-10",0.1779,0.1821,0.1779,0.18,1564800.0],["1969-11-11",0.18,0.1818,0.1797,0.1818,1008000.0],["1969-11-12",0.1816,0.1816,0.1758,0.1769,998400.0],["1969-11-13",0.1763,0.1763,0.174,0.174,2755200.0],["1969-11-14",0.1737,0.1737,0.1716,0.1729,1171200.0],["1969-11-17",0.1729,0.1737,0.1722,0.1727,729600.0],["1969-11-18",0.1727,0.1737,0.1719,0.1727,566400.0],["1969-11-19",0.1727,0.1735,0.1719,0.1727,374400.0],["1969-11-20",0.1727,0.1735,0.1701,0.1732,1363200.0],["1969-11-21",0.1727,0.1727,0.1695,0.1716,864000.0],["1969-11-24",0.1702,0.1702,0.1681,0.1697,1468800.0],["1969-11-25",0.1697,0.17,0.1671,0.1676,729600.0],["1969-11-26",0.1665,0.1665,0.1658,0.166,2198400.0],["1969-11-28",0.166,0.166,0.1639,0.1639,537600.0],["1969-12-01",0.1639,0.1642,0.1626,0.1639,1804800.0],["1969-12-02",0.1639,0.165,0.1623,0.1639,1046400.0],["1969-12-03",0.1639,0.165,0.1626,0.165,1075200.0],["1969-12-04",0.1655,0.1681,0.1655,0.1681,768000.0],["1969-12-05",0.1681,0.1705,0.1671,0.1702,748800.0],["1969-12-08",0.1702,0.1734,0.1702,0.1707,1094400.0],["1969-12-09",0.1707,0.1755,0.1707,0.1734,1075200.0],["1969-12-10",0.1734,0.175,0.1723,0.1739,537600.0],["1969-12-11",0.1739,0.1739,0.1723,0.1734,1392000.0],["1969-12-12",0.1734,0.1742,0.1718,0.1728,614400.0],["1969-12-15",0.1731,0.1742,0.1731,0.1731,451200.0],["1969-12-16",0.1731,0.1731,0.1692,0.1697,1190400.0],["1969-12-17",0.1697,0.171,0.1684,0.1702,1257600.0],["1969-12-18",0.1702,0.1734,0.1702,0.1731,1200000.0],["1969-12-19",0.1731,0.1744,0.1707,0.1707,969600.0],["1969-12-22",0.1707,0.1713,0.1681,0.1697,835200.0],["1969-12-23",0.1692,0.1692,0.1676,0.1689,470400.0],["1969-12-24",0.1689,0.1689,0.1655,0.166,1545600.0],["1969-12-26",0.1665,0.1681,0.1665,0.1681,105600.0],["1969-12-29",0.1679,0.1679,0.165,0.1679,662400.0],["1969-12-30",0.1681,0.1723,0.1681,0.1723,499200.0],["1969-12-31",0.1723,0.1742,0.1713,0.1728,1123200.0],["1970-01-02",0.1728,0.1728,0.1715,0.1728,1104000.0],["1970-01-05",0.1723,0.1723,0.1697,0.1702,556800.0],["1970-01-06",0.1702,0.1723,0.1694,0.1718,796800.0],["1970-01-07",0.1718,0.1734,0.1707,0.1728,700800.0],["1970-01-08",0.1728,0.1744,0.1718,0.1731,1065600.0],["1970-01-09",0.1731,0.1744,0.1723,0.1723,451200.0],["1970-01-12",0.1723,0.1739,0.1713,0.1739,1248000.0],["1970-01-13",0.1744,0.1755,0.1744,0.1755,518400.0],["1970-01-14",0.1755,0.1765,0.175,0.1765,854400.0],["1970-01-15",0.1765,0.1786,0.176,0.1781,1008000.0],["1970-01-16",0.1784,0.1792,0.1784,0.1786,892800.0],["1970-01-19",0.1789,0.1807,0.1789,0.1792,864000.0],["1970-01-20",0.1792,0.1807,0.1789,0.1807,1286400.0],["1970-01-21",0.1807,0.1813,0.1792,0.1807,979200.0],["1970-01-22",0.1807,0.1818,0.1797,0.1807,758400.0],["1970-01-23",0.1792,0.1792,0.1765,0.1765,3033600.0],["1970-01-26",0.176,0.176,0.1739,0.1742,1536000.0],["1970-01-27",0.1742,0.175,0.1723,0.1728,1161600.0],["1970-01-28",0.1728,0.176,0.1723,0.1755,1161600.0],["1970-01-29",0.175,0.175,0.1723,0.1726,1036800.0],["1970-01-30",0.1723,0.1723,0.1665,0.1665,777600.0],["1970-02-02",0.1665,0.1692,0.1634,0.1676,2025600.0],["1970-02-03",0.1686,0.1734,0.1686,0.1731,1440000.0],["1970-02-04",0.1734,0.1765,0.1734,0.1734,1516800.0],["1970-02-05",0.1734,0.1742,0.1718,0.1726,1286400.0],["1970-02-06",0.1726,0.1734,0.1715,0.1726,1257600.0],["1970-02-09",0.1726,0.1744,0.1718,0.1744,892800.0],["1970-02-10",0.1744,0.1744,0.1721,0.1723,854400.0],["1970-02-11",0.1723,0.1726,0.1705,0.1723,1132800.0],["1970-02-12",0.1723,0.1723,0.1713,0.1713,470400.0],["1970-02-13",0.1713,0.1713,0.1692,0.1697,748800.0],["1970-02-16",0.1697,0.1707,0.1681,0.1686,1488000.0],["1970-02-17",0.1689,0.1697,0.1689,0.1697,825600.0],["1970-02-18",0.1697,0.17,0.1686,0.1697,720000.0],["1970-02-19",0.1697,0.1702,0.1689,0.1702,1046400.0],["1970-02-20",0.1702,0.1721,0.1697,0.1718,1104000.0],["1970-02-24",0.1718,0.1718,0.1702,0.171,1929600.0],["1970-02-25",0.1734,0.1742,0.1734,0.1739,1104000.0],["1970-02-26",0.1734,0.1734,0.1715,0.1723,681600.0],["1970-02-27",0.1736,0.175,0.1736,0.1742,681600.0],["1970-03-02",0.1744,0.176,0.1744,0.1744,489600.0],["1970-03-03",0.1744,0.1757,0.1744,0.1747,979200.0],["1970-03-04",0.1747,0.1771,0.1747,0.1765,969600.0],["1970-03-05",0.1765,0.1773,0.1752,0.1752,1248000.0],["1970-03-06",0.1752,0.1765,0.1744,0.1765,1968000.0],["1970-03-09",0.1755,0.1755,0.1744,0.1744,1094400.0],["1970-03-10",0.1734,0.1734,0.1715,0.1723,1065600.0],["1970-03-11",0.1723,0.1739,0.1723,0.1723,1017600.0],["1970-03-12",0.1723,0.1728,0.1718,0.1723,854400.0],["1970-03-13",0.1723,0.1726,0.1715,0.1715,422400.0],["1970-03-16",0.1715,0.1718,0.1676,0.1689,1728000.0],["1970-03-17",0.1689,0.1702,0.1684,0.1702,1075200.0],["1970-03-18",0.1702,0.1702,0.1663,0.1663,1324800.0],["1970-03-19",0.1665,0.1676,0.1665,0.1676,1641600.0],["1970-03-20",0.1676,0.1676,0.166,0.1665,892800.0],["1970-03-23",0.1665,0.1671,0.1647,0.1655,998400.0],["1970-03-24",0.1655,0.166,0.1652,0.166,940800.0],["1970-03-25",0.1671,0.17,0.1671,0.1671,1862400.0],["1970-03-26",0.1671,0.1689,0.1671,0.1684,854400.0],["1970-03-30",0.1686,0.1707,0.1686,0.1692,1008000.0],["1970-03-31",0.1689,0.1689,0.1673,0.1686,710400.0],["1970-04-01",0.1686,0.1692,0.1681,0.1689,940800.0],["1970-04-02",0.1689,0.1697,0.1671,0.1686,912000.0],["1970-04-03",0.1686,0.1692,0.1671,0.1671,1910400.0],["1970-04-06",0.1665,0.1665,0.165,0.165,1651200.0],["1970-04-07",0.165,0.166,0.1644,0.166,1104000.0],["1970-04-08",0.166,0.1671,0.1618,0.1634,1795200.0],["1970-04-09",0.1634,0.1642,0.1618,0.1639,1027200.0],["1970-04-10",0.1639,0.1639,0.1605,0.1605,2419200.0],["1970-04-13",0.1587,0.1587,0.1555,0.1579,1632000.0],["1970-04-14",0.1573,0.1573,0.1558,0.1571,5232000.0],["1970-04-15",0.1576,0.1629,0.1576,0.1597,1564800.0],["1970-04-16",0.1597,0.1597,0.1579,0.1592,1689600.0],["1970-04-17",0.1592,0.1637,0.1592,0.1629,2832000.0],["1970-04-20",0.1629,0.1634,0.16,0.1621,1056000.0],["1970-04-21",0.1621,0.1629,0.1618,0.1621,979200.0],["1970-04-22",0.1618,0.1618,0.16,0.1608,1267200.0],["1970-04-23",0.1608,0.1608,0.1587,0.1587,1401600.0],["1970-04-24",0.1587,0.1587,0.1576,0.1587,1257600.0],["1970-04-27",0.1581,0.1581,0.1545,0.1545,2822400.0],["1970-04-28",0.1545,0.1547,0.1513,0.1526,6441600.0],["1970-04-29",0.1526,0.156,0.1505,0.156,3014400.0],["1970-04-30",0.156,0.1566,0.1539,0.155,1296000.0],["1970-05-01",0.1545,0.1545,0.1518,0.1529,1516800.0],["1970-05-04",0.1529,0.1529,0.1479,0.1492,2342400.0],["1970-05-05",0.1489,0.1489,0.144,0.144,3772800.0],["1970-05-06",0.1455,0.1513,0.1455,0.1461,3302400.0],["1970-05-07",0.1461,0.1492,0.1461,0.1492,2371200.0],["1970-05-08",0.1492,0.151,0.1482,0.1508,1075200.0],["1970-05-11",0.1513,0.1534,0.1513,0.1516,2006400.0],["1970-05-12",0.1516,0.1524,0.1492,0.1495,2544000.0],["1970-05-13",0.1495,0.1503,0.1461,0.1479,2937600.0],["1970-05-14",0.1476,0.1476,0.144,0.1476,2976000.0],["1970-05-15",0.1476,0.1513,0.1463,0.1484,2784000.0],["1970-05-18",0.1484,0.15,0.1484,0.1492,1526400.0],["1970-05-19",0.1492,0.1492,0.145,0.145,960000.0],["1970-05-20",0.144,0.144,0.1379,0.1384,2860800.0],["1970-05-21",0.1376,0.1376,0.1361,0.1363,3148800.0],["1970-05-22",0.1363,0.1413,0.1361,0.1387,3340800.0],["1970-05-25",0.1376,0.1376,0.1337,0.1337,1651200.0],["1970-05-26",0.1337,0.1366,0.1324,0.1345,4416000.0],["1970-05-27",0.1353,0.1466,0.1353,0.1432,2985600.0],["1970-05-28",0.1434,0.1482,0.1434,0.1471,3369600.0],["1970-05-29",0.1471,0.15,0.145,0.1495,1680000.0],["1970-06-01",0.1503,0.1576,0.1503,0.1576,2092800.0],["1970-06-02",0.1563,0.1563,0.1534,0.1555,1833600.0],["1970-06-03",0.1555,0.1563,0.1529,0.1555,2169600.0],["1970-06-04",0.1555,0.1587,0.1555,0.1568,2707200.0],["1970-06-05",0.1552,0.1552,0.1513,0.1524,1401600.0],["1970-06-08",0.1531,0.1539,0.1507,0.1534,912000.0],["1970-06-09",0.1529,0.1529,0.1489,0.1513,1449600.0],["1970-06-10",0.1507,0.1507,0.1484,0.1505,576000.0],["1970-06-11",0.1497,0.1497,0.1465,0.1484,921600.0],["1970-06-12",0.1484,0.1489,0.1457,0.1457,1651200.0],["1970-06-15",0.1457,0.1476,0.1441,0.1455,1228800.0],["1970-06-16",0.1468,0.1531,0.1468,0.1531,1267200.0],["1970-06-17",0.1531,0.1563,0.1515,0.1515,1507200.0],["1970-06-18",0.1515,0.1563,0.151,0.1552,969600.0],["1970-06-19",0.1563,0.1595,0.1563,0.1563,1900800.0],["1970-06-22",0.1563,0.1566,0.1531,0.1536,1238400.0],["1970-06-23",0.1536,0.1542,0.1526,0.1534,1084800.0],["1970-06-24",0.1534,0.1536,0.1502,0.1505,1785600.0],["1970-06-25",0.1505,0.1515,0.15,0.1505,1238400.0],["1970-06-26",0.1505,0.1531,0.1505,0.1505,960000.0],["1970-06-29",0.1505,0.1505,0.1463,0.1465,2179200.0],["1970-06-30",0.1465,0.1478,0.1457,0.1465,1382400.0],["1970-07-01",0.1465,0.1468,0.1441,0.1468,1468800.0],["1970-07-02",0.1478,0.1515,0.1478,0.1515,1795200.0],["1970-07-06",0.1515,0.1515,0.1484,0.1497,1593600.0],["1970-07-07",0.1489,0.1489,0.147,0.1478,1958400.0],["1970-07-08",0.1478,0.1531,0.1478,0.1531,1430400.0],["1970-07-09",0.1531,0.1552,0.1505,0.151,2812800.0],["1970-07-10",0.151,0.155,0.1505,0.1544,1507200.0],["1970-07-13",0.1544,0.1552,0.1529,0.1539,912000.0],["1970-07-14",0.1539,0.155,0.1505,0.1513,912000.0],["1970-07-15",0.1513,0.1531,0.1505,0.1515,873600.0],["1970-07-16",0.1515,0.1521,0.15,0.1505,2457600.0],["1970-07-17",0.151,0.1536,0.151,0.1529,1401600.0],["1970-07-20",0.1529,0.1552,0.1526,0.1536,1641600.0],["1970-07-21",0.1539,0.1563,0.1539,0.1544,1123200.0],["1970-07-22",0.1544,0.1547,0.1521,0.1523,1152000.0],["1970-07-23",0.1523,0.1529,0.151,0.1526,1488000.0],["1970-07-24",0.1526,0.1531,0.1502,0.1502,662400.0],["1970-07-27",0.1505,0.1515,0.1505,0.1507,374400.0],["1970-07-28",0.1507,0.1507,0.1494,0.1494,825600.0],["1970-07-29",0.1494,0.1518,0.1486,0.1515,470400.0],["1970-07-30",0.1521,0.1542,0.1521,0.1542,1075200.0],["1970-07-31",0.1542,0.1552,0.1536,0.1536,1094400.0],["1970-08-03",0.1531,0.1531,0.151,0.1513,614400.0],["1970-08-04",0.1507,0.1507,0.15,0.1505,902400.0],["1970-08-05",0.1505,0.1507,0.1489,0.1492,1324800.0],["1970-08-06",0.1492,0.1505,0.1492,0.1497,1104000.0],["1970-08-07",0.1497,0.1507,0.1497,0.15,883200.0],["1970-08-10",0.15,0.15,0.1457,0.1457,1027200.0],["1970-08-11",0.1457,0.1463,0.1452,0.1457,1468800.0],["1970-08-12",0.1457,0.1457,0.1452,0.1452,633600.0],["1970-08-13",0.1452,0.1455,0.1399,0.1407,2688000.0],["1970-08-14",0.1407,0.1412,0.1394,0.1404,2025600.0],["1970-08-17",0.1404,0.1404,0.1386,0.1399,854400.0],["1970-08-18",0.1404,0.1423,0.1404,0.142,2304000.0],["1970-08-19",0.142,0.1441,0.142,0.1441,1708800.0],["1970-08-20",0.1441,0.1452,0.1426,0.1447,1315200.0],["1970-08-21",0.1447,0.1463,0.1447,0.1457,1132800.0],["1970-08-24",0.1463,0.15,0.1463,0.15,2467200.0],["1970-08-25",0.15,0.1521,0.1484,0.1518,1593600.0],["1970-08-26",0.1518,0.1547,0.1515,0.1531,2755200.0],["1970-08-27",0.1529,0.1529,0.1521,0.1521,556800.0],["1970-08-28",0.1521,0.1531,0.1505,0.1526,912000.0],["1970-08-31",0.1526,0.1526,0.1505,0.1515,652800.0],["1970-09-01",0.1515,0.1539,0.1502,0.1534,691200.0],["1970-09-02",0.1529,0.1529,0.1507,0.1526,460800.0],["1970-09-03",0.1529,0.155,0.1529,0.1544,729600.0],["1970-09-04",0.1544,0.1573,0.1515,0.1515,1094400.0],["1970-09-08",0.1515,0.1552,0.1507,0.1552,921600.0],["1970-09-09",0.1552,0.1573,0.1531,0.1547,1267200.0],["1970-09-10",0.1549,0.1549,0.1528,0.1549,595200.0],["1970-09-11",0.1549,0.1555,0.1539,0.1544,1065600.0],["1970-09-14",0.1544,0.1555,0.1541,0.1544,1094400.0],["1970-09-15",0.1539,0.1539,0.1512,0.1523,1440000.0],["1970-09-16",0.1523,0.1525,0.151,0.1515,1516800.0],["1970-09-17",0.1515,0.1528,0.151,0.1518,2092800.0],["1970-09-18",0.1518,0.1523,0.151,0.1518,1584000.0],["1970-09-21",0.1518,0.1523,0.1512,0.1512,1017600.0],["1970-09-22",0.1512,0.1523,0.1507,0.1518,1075200.0],["1970-09-23",0.1518,0.1549,0.1512,0.1541,1017600.0],["1970-09-24",0.1544,0.1571,0.1544,0.1571,1209600.0],["1970-09-25",0.1581,0.1592,0.1581,0.1592,2064000.0],["1970-09-28",0.1592,0.1602,0.1587,0.1602,2140800.0],["1970-09-29",0.1602,0.1608,0.1581,0.1597,1190400.0],["1970-09-30",0.1589,0.1589,0.156,0.1581,739200.0],["1970-10-01",0.1581,0.1589,0.1579,0.1587,729600.0],["1970-10-02",0.1587,0.161,0.1579,0.161,1017600.0],["1970-10-05",0.1624,0.1666,0.1624,0.1655,2438400.0],["1970-10-06",0.1666,0.1735,0.1666,0.1735,3235200.0],["1970-10-07",0.1735,0.1735,0.1693,0.1703,2630400.0],["1970-10-08",0.1695,0.1695,0.165,0.165,3667200.0],["1970-10-09",0.1645,0.1645,0.1624,0.1624,1468800.0],["1970-10-12",0.1624,0.1629,0.1602,0.1624,460800.0],["1970-10-13",0.1624,0.1629,0.1618,0.1629,691200.0],["1970-10-14",0.1629,0.1655,0.1629,0.1655,508800.0],["1970-10-15",0.1653,0.1653,0.1642,0.1642,806400.0],["1970-10-16",0.1648,0.1677,0.1648,0.1666,844800.0],["1970-10-19",0.1666,0.1666,0.1653,0.1653,451200.0],["1970-10-20",0.1653,0.1666,0.1645,0.1663,528000.0],["1970-10-21",0.1663,0.1671,0.165,0.1653,432000.0],["1970-10-22",0.1653,0.1687,0.165,0.1682,777600.0],["1970-10-23",0.1682,0.1695,0.1666,0.1677,1161600.0],["1970-10-26",0.1677,0.169,0.1671,0.1682,633600.0],["1970-10-27",0.1682,0.1687,0.1674,0.1687,758400.0],["1970-10-28",0.1687,0.1695,0.1669,0.1695,720000.0],["1970-10-29",0.1695,0.1698,0.1666,0.1671,2649600.0],["1970-10-30",0.1671,0.1687,0.1671,0.1671,777600.0],["1970-11-02",0.1671,0.1685,0.1671,0.1677,700800.0],["1970-11-03",0.1677,0.1685,0.1677,0.1677,585600.0],["1970-11-04",0.1682,0.1709,0.1682,0.1695,2092800.0],["1970-11-05",0.1695,0.1695,0.1679,0.1695,739200.0],["1970-11-06",0.1695,0.1703,0.1687,0.1703,691200.0],["1970-11-09",0.1703,0.1719,0.1698,0.1706,1219200.0],["1970-11-10",0.1719,0.1743,0.1719,0.1743,1142400.0],["1970-11-11",0.1743,0.1783,0.1735,0.174,1968000.0],["1970-11-12",0.174,0.1756,0.1724,0.1724,1017600.0],["1970-11-13",0.1724,0.1732,0.1709,0.1722,969600.0],["1970-11-16",0.1722,0.174,0.1719,0.173,1660800.0],["1970-11-17",0.173,0.1735,0.1722,0.1722,777600.0],["1970-11-18",0.1722,0.1722,0.1698,0.1706,979200.0],["1970-11-19",0.1706,0.1714,0.1695,0.1703,1008000.0],["1970-11-20",0.1703,0.173,0.1698,0.173,1046400.0],["1970-11-23",0.173,0.174,0.1722,0.1722,729600.0],["1970-11-24",0.1737,0.1748,0.1737,0.1748,1968000.0],["1970-11-25",0.1748,0.1791,0.1748,0.1788,1334400.0],["1970-11-27",0.1788,0.1788,0.178,0.1783,729600.0],["1970-11-30",0.1783,0.1791,0.178,0.1785,1248000.0],["1970-12-01",0.1785,0.1801,0.178,0.1788,883200.0],["1970-12-02",0.1788,0.1801,0.1785,0.1796,1171200.0],["1970-12-03",0.1807,0.1844,0.1807,0.1825,2764800.0],["1970-12-04",0.1825,0.1833,0.1817,0.1833,1526400.0],["1970-12-07",0.1833,0.1852,0.1833,0.1844,1228800.0],["1970-12-08",0.1844,0.1865,0.1844,0.1865,3984000.0],["1970-12-09",0.1865,0.1865,0.1828,0.1839,2688000.0],["1970-12-10",0.1836,0.1836,0.1812,0.1817,1296000.0],["1970-12-11",0.1812,0.1812,0.1796,0.1799,1689600.0],["1970-12-14",0.1799,0.1809,0.1772,0.1791,1468800.0],["1970-12-15",0.1791,0.1809,0.1791,0.1796,1008000.0],["1970-12-16",0.1796,0.1807,0.1793,0.1796,748800.0],["1970-12-17",0.1796,0.1801,0.1783,0.1788,1104000.0],["1970-12-18",0.1788,0.1801,0.178,0.178,729600.0],["1970-12-21",0.178,0.1796,0.1767,0.1772,1296000.0],["1970-12-22",0.1772,0.1783,0.1761,0.1767,1017600.0],["1970-12-23",0.1767,0.1775,0.1756,0.1756,940800.0],["1970-12-24",0.1769,0.1783,0.1769,0.1769,902400.0],["1970-12-28",0.1769,0.1785,0.1769,0.1785,460800.0],["1970-12-29",0.1796,0.1812,0.1796,0.1804,1180800.0],["1970-12-30",0.1812,0.1833,0.1812,0.1831,1737600.0],["1970-12-31",0.1831,0.1833,0.1799,0.1807,1939200.0],["1971-01-04",0.1791,0.1791,0.1769,0.1772,1603200.0],["1971-01-05",0.1764,0.1764,0.1743,0.1748,2150400.0],["1971-01-06",0.1748,0.1777,0.1748,0.1777,3052800.0],["1971-01-07",0.1785,0.1833,0.1785,0.1831,1603200.0],["1971-01-08",0.1831,0.1831,0.1815,0.1831,1449600.0],["1971-01-11",0.1828,0.1828,0.1817,0.1828,643200.0],["1971-01-12",0.1828,0.1839,0.1823,0.1823,1785600.0],["1971-01-13",0.1823,0.1839,0.1817,0.1833,1756800.0],["1971-01-14",0.1833,0.1833,0.182,0.1833,787200.0],["1971-01-15",0.1833,0.1841,0.1823,0.1828,1420800.0],["1971-01-18",0.1828,0.1828,0.1807,0.1807,1017600.0],["1971-01-19",0.1807,0.1817,0.1801,0.1807,374400.0],["1971-01-20",0.1812,0.1833,0.1812,0.182,1564800.0],["1971-01-21",0.182,0.1831,0.1815,0.1823,864000.0],["1971-01-22",0.1823,0.1823,0.1812,0.1815,1478400.0],["1971-01-25",0.1815,0.1833,0.1812,0.1828,835200.0],["1971-01-26",0.1828,0.1833,0.1823,0.1823,1728000.0],["1971-01-27",0.1823,0.1828,0.1815,0.1828,825600.0],["1971-01-28",0.1828,0.186,0.1828,0.1855,1459200.0],["1971-01-29",0.1855,0.186,0.1849,0.1855,460800.0],["1971-02-01",0.1855,0.1855,0.1833,0.1844,1094400.0],["1971-02-02",0.1844,0.1849,0.1839,0.1841,652800.0],["1971-02-03",0.1841,0.1852,0.1839,0.1841,1612800.0],["1971-02-04",0.1841,0.1844,0.1831,0.1833,1334400.0],["1971-02-05",0.1833,0.1849,0.1833,0.1833,1459200.0],["1971-02-08",0.1833,0.1833,0.182,0.1833,1084800.0],["1971-02-09",0.1833,0.1849,0.1831,0.1847,1382400.0],["1971-02-10",0.1847,0.1863,0.1833,0.186,1680000.0],["1971-02-11",0.1865,0.1895,0.1865,0.1881,1132800.0],["1971-02-12",0.1881,0.1892,0.1876,0.1881,1267200.0],["1971-02-16",0.1881,0.1892,0.1876,0.1887,1651200.0],["1971-02-17",0.1887,0.1889,0.1849,0.1855,988800.0],["1971-02-18",0.1849,0.1849,0.1823,0.1839,2323200.0],["1971-02-19",0.1839,0.1844,0.1828,0.1828,768000.0],["1971-02-22",0.1828,0.1833,0.1796,0.1801,787200.0],["1971-02-23",0.1801,0.1823,0.1796,0.1817,844800.0],["1971-02-24",0.1825,0.1841,0.1825,0.1831,624000.0],["1971-02-25",0.1831,0.1841,0.1825,0.1841,1315200.0],["1971-02-26",0.1849,0.1865,0.1849,0.1857,1027200.0],["1971-03-01",0.1857,0.1871,0.1844,0.1871,796800.0],["1971-03-02",0.1871,0.1884,0.1863,0.1871,624000.0],["1971-03-03",0.1871,0.1876,0.186,0.1873,883200.0],["1971-03-04",0.1873,0.1911,0.1871,0.1911,988800.0],["1971-03-05",0.1911,0.1913,0.1895,0.1908,729600.0],["1971-03-08",0.1916,0.1927,0.1908,0.1927,1008000.0],["1971-03-09",0.1927,0.1959,0.1927,0.1959,1276800.0],["1971-03-10",0.1959,0.1986,0.1954,0.1981,1372800.0],["1971-03-11",0.1981,0.1981,0.1959,0.1959,1584000.0],["1971-03-12",0.1959,0.1975,0.1954,0.1965,950400.0],["1971-03-15",0.1959,0.1959,0.1938,0.1954,1065600.0],["1971-03-16",0.1965,0.1997,0.1965,0.1986,1046400.0],["1971-03-17",0.1986,0.1997,0.1973,0.1997,1036800.0],["1971-03-18",0.1999,0.2032,0.1999,0.2018,950400.0],["1971-03-19",0.2018,0.2032,0.2013,0.2021,921600.0],["1971-03-22",0.2021,0.2024,0.1981,0.201,1094400.0],["1971-03-23",0.2002,0.2002,0.1967,0.1978,1238400.0],["1971-03-24",0.1978,0.1991,0.1965,0.1991,1113600.0],["1971-03-25",0.1991,0.1994,0.197,0.1973,806400.0],["1971-03-26",0.1975,0.2008,0.1975,0.2002,1766400.0],["1971-03-29",0.2002,0.2029,0.2002,0.2029,1708800.0],["1971-03-30",0.2029,0.2034,0.2016,0.2024,441600.0],["1971-03-31",0.2024,0.2029,0.2018,0.2018,604800.0],["1971-04-01",0.2026,0.2034,0.2026,0.2034,969600.0],["1971-04-02",0.2034,0.2037,0.2026,0.2026,1833600.0],["1971-04-05",0.2026,0.205,0.2016,0.2042,1171200.0],["1971-04-06",0.2045,0.2077,0.2045,0.2077,1094400.0],["1971-04-07",0.2077,0.2093,0.2069,0.2093,988800.0],["1971-04-08",0.2093,0.2152,0.2093,0.2152,950400.0],["1971-04-12",0.2163,0.2248,0.2163,0.2232,1478400.0],["1971-04-13",0.2232,0.2246,0.2168,0.2168,2064000.0],["1971-04-14",0.2149,0.2149,0.2109,0.212,1843200.0],["1971-04-15",0.212,0.2141,0.212,0.212,1142400.0],["1971-04-16",0.212,0.2125,0.2099,0.2109,2630400.0],["1971-04-19",0.2109,0.2125,0.2104,0.2125,1065600.0],["1971-04-20",0.2125,0.2136,0.2099,0.2099,988800.0],["1971-04-21",0.2099,0.2099,0.2088,0.2088,1219200.0],["1971-04-22",0.2088,0.2109,0.2061,0.2061,1891200.0],["1971-04-23",0.2061,0.2066,0.2056,0.2064,1363200.0],["1971-04-26",0.208,0.2099,0.208,0.2099,1132800.0],["1971-04-27",0.2099,0.2099,0.2088,0.209,1862400.0],["1971-04-28",0.209,0.2096,0.208,0.2088,1113600.0],["1971-04-29",0.2088,0.2099,0.2077,0.2082,2649600.0],["1971-04-30",0.2077,0.2077,0.205,0.2058,1056000.0],["1971-05-03",0.2056,0.2056,0.2048,0.2056,921600.0],["1971-05-04",0.2056,0.2077,0.2048,0.2077,1651200.0],["1971-05-05",0.2077,0.2088,0.2066,0.2088,2188800.0],["1971-05-06",0.2088,0.2104,0.2082,0.2099,2419200.0],["1971-05-07",0.2099,0.2107,0.2088,0.2104,1833600.0],["1971-05-10",0.2104,0.2115,0.2099,0.2104,528000.0],["1971-05-11",0.2104,0.2152,0.2104,0.2147,1747200.0],["1971-05-12",0.2152,0.2192,0.2152,0.2163,1737600.0],["1971-05-13",0.2163,0.2176,0.2136,0.2168,1305600.0],["1971-05-14",0.2168,0.2206,0.2168,0.2184,816000.0],["1971-05-17",0.2181,0.2181,0.2115,0.212,883200.0],["1971-05-18",0.212,0.2141,0.2104,0.2131,979200.0],["1971-05-19",0.2131,0.2149,0.2131,0.2141,1065600.0],["1971-05-20",0.2141,0.2157,0.2136,0.2157,806400.0],["1971-05-21",0.2157,0.2195,0.2157,0.2179,1286400.0],["1971-05-24",0.2173,0.2173,0.2141,0.2149,1382400.0],["1971-05-25",0.2141,0.2141,0.2115,0.2125,1372800.0],["1971-05-26",0.2125,0.2147,0.212,0.2133,979200.0],["1971-05-27",0.2136,0.2149,0.2136,0.2144,355200.0],["1971-05-28",0.2144,0.2155,0.2141,0.2155,508800.0],["1971-06-01",0.2155,0.2157,0.2147,0.2147,1171200.0],["1971-06-02",0.2147,0.2163,0.2144,0.2163,1622400.0],["1971-06-03",0.2163,0.219,0.2163,0.2179,1785600.0],["1971-06-04",0.2179,0.2206,0.2168,0.2203,1075200.0],["1971-06-07",0.2216,0.2238,0.2216,0.2235,844800.0],["1971-06-08",0.2244,0.2244,0.223,0.223,662400.0],["1971-06-09",0.223,0.2235,0.2209,0.2214,1113600.0],["1971-06-10",0.2214,0.2214,0.2203,0.2214,691200.0],["1971-06-11",0.2214,0.2235,0.2214,0.2235,700800.0],["1971-06-14",0.2235,0.2241,0.2225,0.2241,585600.0],["1971-06-15",0.2241,0.2249,0.2235,0.2246,508800.0],["1971-06-16",0.2246,0.2257,0.2235,0.2238,2582400.0],["1971-06-17",0.2238,0.2254,0.2214,0.2214,1200000.0],["1971-06-18",0.2209,0.2209,0.2149,0.2149,700800.0],["1971-06-21",0.2149,0.2166,0.2133,0.2166,1411200.0],["1971-06-22",0.2166,0.2179,0.2152,0.2171,768000.0],["1971-06-23",0.2171,0.2182,0.2166,0.2174,2649600.0],["1971-06-24",0.2174,0.2176,0.2155,0.2168,796800.0],["1971-06-25",0.2168,0.2171,0.2139,0.2155,355200.0],["1971-06-28",0.2155,0.216,0.2149,0.216,1296000.0],["1971-06-29",0.2166,0.2198,0.2166,0.2182,1161600.0],["1971-06-30",0.2182,0.2209,0.2171,0.2206,921600.0],["1971-07-01",0.2209,0.2227,0.2209,0.2225,1891200.0],["1971-07-02",0.2225,0.2235,0.2217,0.223,662400.0],["1971-07-06",0.223,0.223,0.2192,0.2214,633600.0],["1971-07-07",0.2214,0.2214,0.2198,0.2203,393600.0],["1971-07-08",0.2203,0.2203,0.2187,0.2192,518400.0],["1971-07-09",0.2192,0.2192,0.216,0.2171,1776000.0],["1971-07-12",0.2171,0.2182,0.2166,0.2168,566400.0],["1971-07-13",0.2168,0.2168,0.2139,0.2147,624000.0],["1971-07-14",0.2147,0.2155,0.2096,0.2117,9004800.0],["1971-07-15",0.2133,0.2166,0.2133,0.2163,2112000.0],["1971-07-16",0.2163,0.2182,0.216,0.2166,3206400.0],["1971-07-19",0.2176,0.2198,0.2176,0.2192,460800.0],["1971-07-20",0.2198,0.223,0.2198,0.2217,1132800.0],["1971-07-21",0.2217,0.223,0.2217,0.2219,777600.0],["1971-07-22",0.2219,0.2225,0.2209,0.2219,748800.0],["1971-07-23",0.2219,0.2219,0.2214,0.2219,470400.0],["1971-07-26",0.2219,0.2225,0.2214,0.2214,854400.0],["1971-07-27",0.2209,0.2209,0.2192,0.2192,988800.0],["1971-07-28",0.2192,0.2198,0.2174,0.2176,1123200.0],["1971-07-29",0.2168,0.2168,0.2128,0.2141,1747200.0],["1971-07-30",0.2141,0.2149,0.2136,0.2147,1132800.0],["1971-08-02",0.2147,0.2158,0.2144,0.2144,1315200.0],["1971-08-03",0.2144,0.2152,0.2128,0.2133,1017600.0],["1971-08-04",0.2133,0.2147,0.2133,0.2141,1094400.0],["1971-08-05",0.2144,0.2155,0.2144,0.2155,969600.0],["1971-08-06",0.2166,0.219,0.2166,0.2174,1593600.0],["1971-08-09",0.2174,0.2182,0.2166,0.2171,672000.0],["1971-08-10",0.2171,0.2179,0.2163,0.2171,912000.0],["1971-08-11",0.2182,0.2192,0.2182,0.2192,969600.0],["1971-08-12",0.2192,0.2192,0.2184,0.2192,739200.0],["1971-08-13",0.2192,0.2201,0.2187,0.2192,518400.0],["1971-08-16",0.2214,0.2257,0.2214,0.223,4070400.0],["1971-08-17",0.223,0.2235,0.2192,0.2192,2323200.0],["1971-08-18",0.2192,0.2192,0.2171,0.2182,2409600.0],["1971-08-19",0.2182,0.2201,0.2166,0.2192,1814400.0],["1971-08-20",0.2192,0.2246,0.2192,0.2246,2947200.0],["1971-08-23",0.2246,0.2321,0.2241,0.2321,3110400.0],["1971-08-24",0.2327,0.2359,0.2327,0.2335,2419200.0],["1971-08-25",0.2335,0.2343,0.2321,0.2327,1584000.0],["1971-08-26",0.2327,0.2338,0.2311,0.2311,1497600.0],["1971-08-27",0.2313,0.234,0.2313,0.234,940800.0],["1971-08-30",0.234,0.234,0.2329,0.234,585600.0],["1971-08-31",0.234,0.2343,0.2327,0.2343,854400.0],["1971-09-01",0.2343,0.2346,0.2332,0.2338,1094400.0],["1971-09-02",0.2338,0.2338,0.2332,0.2332,604800.0],["1971-09-03",0.2332,0.2343,0.2332,0.2343,499200.0],["1971-09-07",0.2343,0.237,0.2338,0.2348,1824000.0],["1971-09-08",0.2348,0.2354,0.2327,0.2348,921600.0],["1971-09-09",0.2348,0.2362,0.2343,0.2348,422400.0],["1971-09-10",0.2338,0.2338,0.2303,0.2324,604800.0],["1971-09-13",0.2324,0.2341,0.2297,0.2308,528000.0],["1971-09-14",0.2308,0.2308,0.2281,0.2281,969600.0],["1971-09-15",0.2281,0.2316,0.2276,0.2316,758400.0],["1971-09-16",0.2316,0.2316,0.2276,0.2297,892800.0],["1971-09-17",0.2297,0.2314,0.2295,0.2303,940800.0],["1971-09-20",0.2308,0.2324,0.2308,0.2314,201600.0],["1971-09-21",0.2314,0.2324,0.2287,0.23,537600.0],["1971-09-22",0.23,0.2306,0.2281,0.2306,1046400.0],["1971-09-23",0.2306,0.2306,0.2273,0.2297,1708800.0],["1971-09-24",0.2308,0.2341,0.2308,0.2324,710400.0],["1971-09-27",0.2319,0.2319,0.2306,0.2308,480000.0],["1971-09-28",0.2308,0.2314,0.2303,0.2308,528000.0],["1971-09-29",0.2308,0.2324,0.23,0.2324,748800.0],["1971-09-30",0.2324,0.2346,0.2324,0.2341,489600.0],["1971-10-01",0.2341,0.2373,0.2341,0.2368,1622400.0],["1971-10-04",0.2384,0.24,0.2384,0.24,1113600.0],["1971-10-05",0.24,0.2408,0.2384,0.24,508800.0],["1971-10-06",0.24,0.2405,0.2384,0.2405,604800.0],["1971-10-07",0.2408,0.2448,0.2408,0.2448,470400.0],["1971-10-08",0.2449,0.2465,0.2449,0.2465,1065600.0],["1971-10-11",0.2465,0.2467,0.2443,0.2443,441600.0],["1971-10-12",0.2416,0.2416,0.2362,0.2362,1238400.0],["1971-10-13",0.2362,0.2368,0.2346,0.2357,854400.0],["1971-10-14",0.2346,0.2346,0.2303,0.2303,1267200.0],["1971-10-15",0.2303,0.2322,0.2297,0.2322,1094400.0],["1971-10-18",0.2324,0.2341,0.2324,0.2324,1267200.0],["1971-10-19",0.2319,0.2319,0.2297,0.2319,940800.0],["1971-10-20",0.2319,0.2319,0.23,0.2308,2083200.0],["1971-10-21",0.2308,0.233,0.2308,0.233,1478400.0],["1971-10-22",0.2341,0.2395,0.2341,0.2384,2659200.0],["1971-10-25",0.2384,0.2384,0.2351,0.2351,720000.0],["1971-10-26",0.2351,0.2362,0.233,0.233,902400.0],["1971-10-27",0.233,0.2335,0.2319,0.2319,748800.0],["1971-10-28",0.2319,0.2341,0.2287,0.2341,1430400.0],["1971-10-29",0.2341,0.2362,0.2335,0.2351,1334400.0],["1971-11-01",0.2351,0.2362,0.2341,0.2341,681600.0],["1971-11-02",0.2341,0.2346,0.2335,0.2343,1315200.0],["1971-11-03",0.2351,0.2395,0.2351,0.2395,1334400.0],["1971-11-04",0.2405,0.2422,0.2405,0.2405,1401600.0],["1971-11-05",0.2405,0.2408,0.2378,0.2408,729600.0],["1971-11-08",0.2408,0.2422,0.24,0.2416,278400.0],["1971-11-09",0.2416,0.2432,0.2416,0.2432,1094400.0],["1971-11-10",0.2432,0.2438,0.2405,0.2405,566400.0],["1971-11-11",0.2395,0.2395,0.2308,0.2308,681600.0],["1971-11-12",0.2308,0.233,0.2303,0.2319,1353600.0],["1971-11-15",0.2319,0.2319,0.2289,0.2295,1123200.0],["1971-11-16",0.2295,0.2303,0.2276,0.2303,787200.0],["1971-11-17",0.2303,0.2314,0.2273,0.2308,739200.0],["1971-11-18",0.2314,0.233,0.2314,0.2314,556800.0],["1971-11-19",0.2314,0.233,0.2244,0.2265,2102400.0],["1971-11-22",0.2265,0.2276,0.2254,0.2254,1507200.0],["1971-11-23",0.2254,0.2276,0.2244,0.2276,1190400.0],["1971-11-24",0.2284,0.229,0.2268,0.2279,835200.0],["1971-11-26",0.2287,0.2344,0.2287,0.2344,441600.0],["1971-11-29",0.2344,0.2379,0.2339,0.2355,1353600.0],["1971-11-30",0.2349,0.2349,0.2322,0.2344,988800.0],["1971-12-01",0.2344,0.2382,0.2344,0.2382,1411200.0],["1971-12-02",0.2382,0.2431,0.2382,0.2425,2044800.0],["1971-12-03",0.2441,0.2463,0.2441,0.2452,950400.0],["1971-12-06",0.2452,0.2469,0.2414,0.2414,902400.0],["1971-12-07",0.2409,0.2409,0.236,0.2398,1411200.0],["1971-12-08",0.2404,0.2433,0.2404,0.242,556800.0],["1971-12-09",0.242,0.2447,0.242,0.2447,729600.0],["1971-12-10",0.2458,0.249,0.2458,0.249,1372800.0],["1971-12-13",0.249,0.2517,0.249,0.249,1228800.0],["1971-12-14",0.249,0.2506,0.2477,0.249,864000.0],["1971-12-15",0.249,0.249,0.2474,0.2482,1324800.0],["1971-12-16",0.2482,0.2501,0.2474,0.2479,1881600.0],["1971-12-17",0.2479,0.2523,0.2452,0.2512,1507200.0],["1971-12-20",0.255,0.2574,0.255,0.2574,1545600.0],["1971-12-21",0.2598,0.2701,0.2598,0.2696,2150400.0],["1971-12-22",0.2696,0.2696,0.2658,0.2672,1152000.0],["1971-12-23",0.2672,0.2677,0.2582,0.2596,1152000.0],["1971-12-27",0.2596,0.2604,0.2582,0.2582,576000.0],["1971-12-28",0.2582,0.2596,0.2561,0.2596,576000.0],["1971-12-29",0.2598,0.2631,0.2598,0.2598,873600.0],["1971-12-30",0.2598,0.262,0.2582,0.2582,576000.0],["1971-12-31",0.2604,0.2642,0.2604,0.2642,633600.0],["1972-01-03",0.2636,0.2636,0.2609,0.2609,566400.0],["1972-01-04",0.2609,0.2623,0.2593,0.2615,816000.0],["1972-01-05",0.2615,0.262,0.2598,0.2598,1180800.0],["1972-01-06",0.259,0.259,0.2517,0.2528,1948800.0],["1972-01-07",0.2528,0.2533,0.2498,0.2512,1728000.0],["1972-01-10",0.2528,0.2555,0.2528,0.2539,1123200.0],["1972-01-11",0.2544,0.2588,0.2544,0.2566,547200.0],["1972-01-12",0.2566,0.2577,0.2555,0.2558,892800.0],["1972-01-13",0.255,0.255,0.2506,0.2512,1382400.0],["1972-01-14",0.2512,0.2517,0.2498,0.2517,585600.0],["1972-01-17",0.2512,0.2512,0.2474,0.2498,739200.0],["1972-01-18",0.2498,0.2506,0.249,0.2496,806400.0],["1972-01-19",0.2496,0.2501,0.2482,0.249,1440000.0],["1972-01-20",0.2485,0.2485,0.2436,0.2441,1353600.0],["1972-01-21",0.2452,0.249,0.2452,0.2479,1084800.0],["1972-01-24",0.2479,0.2517,0.2479,0.2512,892800.0],["1972-01-25",0.2512,0.2533,0.2498,0.2533,1200000.0],["1972-01-26",0.2533,0.255,0.2517,0.2528,988800.0],["1972-01-27",0.2528,0.2544,0.2528,0.2536,604800.0],["1972-01-28",0.2536,0.2555,0.2517,0.2555,691200.0],["1972-01-31",0.2558,0.2609,0.2558,0.2593,1075200.0],["1972-02-01",0.2593,0.2626,0.2585,0.2598,1468800.0],["1972-02-02",0.2609,0.2669,0.2609,0.2669,1622400.0],["1972-02-03",0.2669,0.2682,0.2663,0.2669,1209600.0],["1972-02-04",0.2669,0.2685,0.2663,0.2669,604800.0],["1972-02-07",0.2663,0.2663,0.2631,0.2631,1507200.0],["1972-02-08",0.2639,0.2663,0.2639,0.2653,518400.0],["1972-02-09",0.2653,0.2672,0.2642,0.2672,777600.0],["1972-02-10",0.2672,0.2685,0.2653,0.2653,1008000.0],["1972-02-11",0.2653,0.268,0.2653,0.268,854400.0],["1972-02-14",0.268,0.269,0.2663,0.269,806400.0],["1972-02-15",0.269,0.2718,0.2685,0.2712,1132800.0],["1972-02-16",0.2728,0.2766,0.2728,0.2761,1996800.0],["1972-02-17",0.2761,0.2783,0.2755,0.2761,931200.0],["1972-02-18",0.2755,0.2755,0.2718,0.2728,595200.0],["1972-02-22",0.2728,0.2734,0.2712,0.2718,556800.0],["1972-02-23",0.2718,0.2728,0.2712,0.2723,624000.0],["1972-02-24",0.2723,0.2723,0.2685,0.2696,1036800.0],["1972-02-25",0.2696,0.2707,0.2696,0.2707,1257600.0],["1972-02-28",0.2707,0.2707,0.269,0.269,835200.0],["1972-02-29",0.269,0.2704,0.269,0.2704,710400.0],["1972-03-01",0.2712,0.2739,0.2712,0.2739,1286400.0],["1972-03-02",0.2742,0.2766,0.2742,0.2761,1545600.0],["1972-03-03",0.2761,0.2772,0.2761,0.2764,739200.0],["1972-03-06",0.2764,0.2791,0.2764,0.2788,1497600.0],["1972-03-07",0.2788,0.2793,0.2774,0.2793,979200.0],["1972-03-08",0.2793,0.2875,0.2793,0.2875,1315200.0],["1972-03-09",0.2875,0.291,0.2864,0.2904,1132800.0],["1972-03-10",0.2911,0.2911,0.2845,0.2851,979200.0],["1972-03-13",0.2807,0.2807,0.2737,0.2742,2361600.0],["1972-03-14",0.2742,0.2758,0.2737,0.2758,1728000.0],["1972-03-15",0.2758,0.2758,0.2731,0.2731,902400.0],["1972-03-16",0.2731,0.2737,0.2704,0.272,1296000.0],["1972-03-17",0.272,0.2726,0.2696,0.2715,1939200.0],["1972-03-20",0.2715,0.2742,0.2707,0.2731,979200.0],["1972-03-21",0.2731,0.2731,0.271,0.2726,787200.0],["1972-03-22",0.2726,0.2758,0.272,0.2753,508800.0],["1972-03-23",0.2753,0.278,0.2748,0.278,796800.0],["1972-03-24",0.278,0.2802,0.278,0.2802,1161600.0],["1972-03-27",0.2802,0.2802,0.2753,0.278,460800.0],["1972-03-28",0.278,0.278,0.2758,0.2767,1065600.0],["1972-03-29",0.2767,0.2769,0.2715,0.2726,768000.0],["1972-03-30",0.2726,0.2737,0.271,0.2737,1123200.0],["1972-04-03",0.2737,0.2742,0.2715,0.2731,854400.0],["1972-04-04",0.2731,0.2739,0.2715,0.2737,883200.0],["1972-04-05",0.2764,0.2786,0.2764,0.2767,1276800.0],["1972-04-06",0.2767,0.278,0.2753,0.2753,691200.0],["1972-04-07",0.2753,0.2802,0.2753,0.2796,1401600.0],["1972-04-10",0.2807,0.2824,0.2807,0.2813,1977600.0],["1972-04-11",0.2813,0.284,0.2796,0.2829,2102400.0],["1972-04-12",0.2829,0.2834,0.2818,0.2834,1497600.0],["1972-04-13",0.2845,0.2883,0.2845,0.2883,537600.0],["1972-04-14",0.2883,0.2889,0.2862,0.2867,1200000.0],["1972-04-17",0.2867,0.2883,0.2859,0.2883,873600.0],["1972-04-18",0.2883,0.2889,0.2872,0.2883,777600.0],["1972-04-19",0.2883,0.2883,0.284,0.2845,902400.0],["1972-04-20",0.284,0.284,0.278,0.2791,1468800.0],["1972-04-21",0.2791,0.2802,0.2769,0.2775,777600.0],["1972-04-24",0.2775,0.2786,0.2726,0.2737,1680000.0],["1972-04-25",0.272,0.272,0.2704,0.271,1766400.0],["1972-04-26",0.271,0.2758,0.2693,0.2748,768000.0],["1972-04-27",0.2758,0.278,0.2758,0.2775,576000.0],["1972-04-28",0.2775,0.2832,0.2769,0.2832,681600.0],["1972-05-01",0.2832,0.2845,0.2824,0.2824,1152000.0],["1972-05-02",0.2818,0.2818,0.2764,0.2769,7824000.0],["1972-05-03",0.2769,0.2796,0.2758,0.278,777600.0],["1972-05-04",0.278,0.278,0.2753,0.2753,988800.0],["1972-05-05",0.2753,0.2764,0.2737,0.2764,796800.0],["1972-05-08",0.2758,0.2758,0.2737,0.2737,480000.0],["1972-05-09",0.2737,0.2748,0.2688,0.2748,1660800.0],["1972-05-10",0.2748,0.2769,0.2748,0.2748,2112000.0],["1972-05-11",0.2758,0.2802,0.2758,0.2799,432000.0],["1972-05-12",0.2799,0.2813,0.2791,0.2802,1036800.0],["1972-05-15",0.2802,0.2815,0.2796,0.2807,758400.0],["1972-05-16",0.2807,0.2813,0.2802,0.2807,537600.0],["1972-05-17",0.2807,0.2813,0.2796,0.2796,873600.0],["1972-05-18",0.2796,0.2802,0.278,0.2791,835200.0],["1972-05-19",0.2791,0.2824,0.2786,0.2821,2246400.0],["1972-05-22",0.2837,0.2856,0.2837,0.2837,1440000.0],["1972-05-23",0.2837,0.2851,0.2807,0.2813,3052800.0],["1972-05-24",0.2813,0.2867,0.2813,0.2834,1680000.0],["1972-05-25",0.2834,0.2859,0.2834,0.2859,921600.0],["1972-05-26",0.2859,0.2883,0.2856,0.2878,1046400.0],["1972-05-30",0.2878,0.2894,0.2878,0.2889,1017600.0],["1972-05-31",0.2889,0.2894,0.2878,0.2886,1084800.0],["1972-06-01",0.2886,0.2894,0.2867,0.2872,748800.0],["1972-06-02",0.2867,0.2867,0.2856,0.2862,393600.0],["1972-06-05",0.2862,0.2867,0.2851,0.2856,662400.0],["1972-06-06",0.2845,0.2845,0.2826,0.2832,768000.0],["1972-06-07",0.2818,0.2818,0.2796,0.2818,1420800.0],["1972-06-08",0.2822,0.2822,0.2805,0.2822,537600.0],["1972-06-09",0.2816,0.2816,0.2794,0.2811,748800.0],["1972-06-12",0.2811,0.2816,0.2784,0.2789,556800.0],["1972-06-13",0.2789,0.28,0.2786,0.2789,1507200.0],["1972-06-14",0.2789,0.2816,0.2789,0.2811,1862400.0],["1972-06-15",0.2811,0.2816,0.28,0.2811,931200.0],["1972-06-16",0.2816,0.2833,0.2816,0.2827,931200.0],["1972-06-19",0.2827,0.2849,0.2822,0.2849,1075200.0],["1972-06-20",0.2854,0.2876,0.2854,0.2871,1142400.0],["1972-06-21",0.2882,0.2909,0.2882,0.2898,2160000.0],["1972-06-22",0.2898,0.2909,0.2887,0.2898,451200.0],["1972-06-23",0.2898,0.2914,0.289,0.2903,1776000.0],["1972-06-26",0.2903,0.2903,0.289,0.2903,931200.0],["1972-06-27",0.2903,0.2909,0.2898,0.2898,739200.0],["1972-06-28",0.2898,0.2898,0.2887,0.2898,585600.0],["1972-06-29",0.2898,0.2903,0.2887,0.2898,633600.0],["1972-06-30",0.2898,0.2909,0.2898,0.2909,1056000.0],["1972-07-03",0.2909,0.2914,0.2906,0.2914,326400.0],["1972-07-05",0.292,0.2944,0.292,0.2944,950400.0],["1972-07-06",0.2985,0.3012,0.2985,0.2996,1977600.0],["1972-07-07",0.2996,0.3007,0.2958,0.2974,720000.0],["1972-07-10",0.2974,0.2974,0.2947,0.2969,422400.0],["1972-07-11",0.2969,0.298,0.2958,0.2958,3436800.0],["1972-07-12",0.2958,0.2974,0.2952,0.2952,672000.0],["1972-07-13",0.2952,0.2969,0.2922,0.2947,1104000.0],["1972-07-14",0.2947,0.298,0.2947,0.2952,2265600.0],["1972-07-17",0.2952,0.2969,0.2952,0.2966,384000.0],["1972-07-18",0.2966,0.2974,0.2952,0.2974,595200.0],["1972-07-19",0.2974,0.2974,0.2947,0.2947,595200.0],["1972-07-20",0.2947,0.2963,0.2947,0.2963,585600.0],["1972-07-21",0.2969,0.2991,0.2969,0.2991,1142400.0],["1972-07-24",0.2991,0.3029,0.2985,0.3029,1113600.0],["1972-07-25",0.3029,0.3067,0.3015,0.3061,1574400.0],["1972-07-26",0.3061,0.3072,0.305,0.3067,1440000.0],["1972-07-27",0.3105,0.3178,0.3105,0.3165,1593600.0],["1972-07-28",0.3149,0.3149,0.3116,0.3127,1190400.0],["1972-07-31",0.3121,0.3121,0.3089,0.3094,326400.0],["1972-08-01",0.3143,0.3203,0.3143,0.3203,2217600.0],["1972-08-02",0.3203,0.3203,0.317,0.3176,1190400.0],["1972-08-03",0.3176,0.3181,0.3143,0.3143,576000.0],["1972-08-04",0.3143,0.3149,0.3083,0.3089,1017600.0],["1972-08-07",0.3089,0.3094,0.3072,0.3089,4502400.0],["1972-08-08",0.3089,0.3105,0.3083,0.3099,979200.0],["1972-08-09",0.3102,0.3116,0.3102,0.3116,604800.0],["1972-08-10",0.3116,0.3154,0.3105,0.3154,633600.0],["1972-08-11",0.3154,0.317,0.3138,0.317,1257600.0],["1972-08-14",0.317,0.3173,0.3162,0.3162,528000.0],["1972-08-15",0.3159,0.3159,0.3121,0.3138,1056000.0],["1972-08-16",0.3138,0.3165,0.3121,0.3165,777600.0],["1972-08-17",0.3165,0.3165,0.3138,0.3154,1324800.0],["1972-08-18",0.3154,0.3176,0.3154,0.317,700800.0],["1972-08-21",0.317,0.3187,0.3159,0.3159,508800.0],["1972-08-22",0.3159,0.3165,0.3159,0.3165,432000.0],["1972-08-23",0.3165,0.317,0.3154,0.3159,768000.0],["1972-08-24",0.3159,0.3159,0.3132,0.3138,643200.0],["1972-08-25",0.3094,0.3094,0.3001,0.3045,1814400.0],["1972-08-28",0.3045,0.305,0.3023,0.3034,336000.0],["1972-08-29",0.3034,0.3072,0.3029,0.3072,432000.0],["1972-08-30",0.3072,0.3078,0.3061,0.3078,508800.0],["1972-08-31",0.3078,0.3078,0.3061,0.3078,547200.0],["1972-09-01",0.3078,0.3089,0.3078,0.3089,854400.0],["1972-09-05",0.3086,0.3086,0.3061,0.3072,1315200.0],["1972-09-06",0.3067,0.3067,0.3053,0.3053,422400.0],["1972-09-07",0.3053,0.3059,0.304,0.3045,624000.0],["1972-09-08",0.3046,0.3046,0.3021,0.3021,326400.0],["1972-09-11",0.3021,0.3032,0.2999,0.2999,729600.0],["1972-09-12",0.2994,0.2994,0.2923,0.2939,1459200.0],["1972-09-13",0.2939,0.295,0.2934,0.295,748800.0],["1972-09-14",0.295,0.2956,0.2942,0.2947,681600.0],["1972-09-15",0.2945,0.2945,0.2912,0.2917,892800.0],["1972-09-18",0.2917,0.2917,0.2876,0.2879,1104000.0],["1972-09-19",0.2879,0.2904,0.2876,0.2896,2044800.0],["1972-09-20",0.2896,0.2912,0.289,0.2901,1171200.0],["1972-09-21",0.2906,0.2928,0.2906,0.2928,1257600.0],["1972-09-22",0.2934,0.2961,0.2934,0.2961,1420800.0],["1972-09-25",0.2961,0.2967,0.2939,0.2939,268800.0],["1972-09-26",0.2945,0.2994,0.2945,0.2977,1075200.0],["1972-09-27",0.2988,0.3027,0.2988,0.3027,595200.0],["1972-09-28",0.3027,0.307,0.3027,0.307,1027200.0],["1972-09-29",0.3076,0.3133,0.3076,0.3081,1440000.0],["1972-10-02",0.3054,0.3054,0.3038,0.304,748800.0],["1972-10-03",0.304,0.3057,0.3038,0.3054,364800.0],["1972-10-04",0.3054,0.3059,0.3038,0.3038,700800.0],["1972-10-05",0.3027,0.3027,0.2977,0.2988,1094400.0],["1972-10-06",0.2988,0.3049,0.2977,0.3027,614400.0],["1972-10-09",0.3027,0.3049,0.3027,0.3043,528000.0],["1972-10-10",0.3054,0.3089,0.3054,0.3081,1094400.0],["1972-10-11",0.3081,0.3098,0.3059,0.3065,748800.0],["1972-10-12",0.3062,0.3062,0.2999,0.3005,825600.0],["1972-10-13",0.3005,0.3016,0.2983,0.2983,624000.0],["1972-10-16",0.2983,0.2999,0.295,0.2969,1478400.0],["1972-10-17",0.2969,0.2977,0.2956,0.2961,931200.0],["1972-10-18",0.2961,0.2977,0.2956,0.2972,1094400.0],["1972-10-19",0.2972,0.2972,0.2961,0.2972,480000.0],["1972-10-20",0.2972,0.3016,0.2961,0.3016,768000.0],["1972-10-23",0.3059,0.3076,0.3059,0.3076,1094400.0],["1972-10-24",0.3076,0.3103,0.3059,0.3103,1344000.0],["1972-10-25",0.3103,0.3125,0.3092,0.3098,912000.0],["1972-10-26",0.3109,0.3136,0.3109,0.3114,1084800.0],["1972-10-27",0.3114,0.3125,0.3109,0.3125,537600.0],["1972-10-30",0.3125,0.3152,0.3125,0.3152,633600.0],["1972-10-31",0.3147,0.3147,0.313,0.3141,825600.0],["1972-11-01",0.3141,0.3147,0.3125,0.313,1084800.0],["1972-11-02",0.313,0.313,0.3076,0.3081,1833600.0],["1972-11-03",0.3081,0.313,0.3076,0.3125,1996800.0],["1972-11-06",0.3125,0.3147,0.3125,0.3136,883200.0],["1972-11-08",0.3136,0.3155,0.3098,0.3098,1027200.0],["1972-11-09",0.3087,0.3087,0.3043,0.3081,1670400.0],["1972-11-10",0.3081,0.3098,0.3076,0.3081,2131200.0],["1972-11-13",0.3081,0.3081,0.3054,0.3065,1545600.0],["1972-11-14",0.3065,0.3103,0.3065,0.3103,902400.0],["1972-11-15",0.3103,0.3133,0.3103,0.3128,1017600.0],["1972-11-16",0.3128,0.3141,0.3103,0.3141,1209600.0],["1972-11-17",0.3141,0.3141,0.3114,0.3136,2419200.0],["1972-11-20",0.3136,0.3144,0.312,0.3136,816000.0],["1972-11-21",0.3141,0.3158,0.3141,0.3147,1612800.0],["1972-11-22",0.3147,0.3147,0.3125,0.3136,1075200.0],["1972-11-24",0.3136,0.3152,0.313,0.3147,1171200.0],["1972-11-27",0.3139,0.3139,0.3112,0.3128,2908800.0],["1972-11-28",0.3128,0.315,0.3117,0.315,873600.0],["1972-11-29",0.315,0.3172,0.3145,0.3145,1171200.0],["1972-11-30",0.3145,0.3145,0.3117,0.3123,777600.0],["1972-12-01",0.3123,0.3139,0.3123,0.3128,1612800.0],["1972-12-04",0.3128,0.3178,0.3123,0.3178,1824000.0],["1972-12-05",0.3178,0.32,0.317,0.32,1113600.0],["1972-12-06",0.32,0.32,0.3178,0.32,1315200.0],["1972-12-07",0.3205,0.3227,0.3205,0.3227,499200.0],["1972-12-08",0.3227,0.3249,0.3222,0.3222,758400.0],["1972-12-11",0.3222,0.3224,0.3202,0.3216,2611200.0],["1972-12-12",0.3216,0.3271,0.3213,0.3265,3004800.0],["1972-12-13",0.3265,0.3271,0.3244,0.3265,940800.0],["1972-12-14",0.3265,0.3271,0.3254,0.326,547200.0],["1972-12-15",0.326,0.3265,0.3243,0.3243,1872000.0],["1972-12-18",0.3243,0.3249,0.3216,0.3233,1718400.0],["1972-12-19",0.3233,0.3244,0.3205,0.3205,1555200.0],["1972-12-20",0.3183,0.3183,0.3161,0.3172,1440000.0],["1972-12-21",0.3172,0.3172,0.3161,0.3161,1094400.0],["1972-12-22",0.3161,0.3194,0.3161,0.3194,480000.0],["1972-12-26",0.3194,0.3197,0.3178,0.3183,2812800.0],["1972-12-27",0.3183,0.3205,0.3178,0.3205,1075200.0],["1972-12-29",0.3244,0.3282,0.3244,0.3254,1756800.0],["1973-01-02",0.3252,0.3252,0.3202,0.3213,1008000.0],["1973-01-03",0.3213,0.3249,0.3205,0.3249,1526400.0],["1973-01-04",0.3249,0.3276,0.3233,0.3276,1238400.0],["1973-01-05",0.3276,0.3282,0.3249,0.326,2064000.0],["1973-01-08",0.3254,0.3254,0.3227,0.3243,2428800.0],["1973-01-09",0.3244,0.3249,0.3233,0.3249,950400.0],["1973-01-10",0.3246,0.3246,0.3183,0.3183,873600.0],["1973-01-11",0.3189,0.3243,0.3189,0.3243,2169600.0],["1973-01-12",0.3244,0.3252,0.3205,0.3213,1555200.0],["1973-01-15",0.3213,0.3216,0.3178,0.3178,1545600.0],["1973-01-16",0.3178,0.3183,0.317,0.3183,912000.0],["1973-01-17",0.3183,0.3211,0.3172,0.3211,3484800.0],["1973-01-18",0.3216,0.3238,0.3216,0.3216,1104000.0],["1973-01-19",0.3194,0.3194,0.3167,0.3178,1363200.0],["1973-01-22",0.3178,0.3216,0.3178,0.32,1555200.0],["1973-01-23",0.32,0.3233,0.3197,0.3216,2601600.0],["1973-01-24",0.3216,0.323,0.32,0.3211,969600.0],["1973-01-26",0.3211,0.3211,0.3156,0.3167,1372800.0],["1973-01-29",0.3167,0.3172,0.3145,0.315,6000000.0],["1973-01-30",0.3156,0.3211,0.3156,0.3178,1459200.0],["1973-01-31",0.3183,0.3222,0.3183,0.3194,1142400.0],["1973-02-01",0.3189,0.3189,0.3137,0.3145,1200000.0],["1973-02-02",0.3145,0.315,0.3112,0.3145,3110400.0],["1973-02-05",0.315,0.3178,0.315,0.315,2236800.0],["1973-02-06",0.315,0.3161,0.3142,0.3142,614400.0],["1973-02-07",0.3142,0.3156,0.3139,0.3139,1209600.0],["1973-02-08",0.3139,0.3148,0.3128,0.3142,1334400.0],["1973-02-09",0.3142,0.3161,0.3139,0.3161,940800.0],["1973-02-12",0.3167,0.3233,0.3167,0.3222,1574400.0],["1973-02-13",0.3222,0.3254,0.3222,0.3222,11836800.0],["1973-02-14",0.3222,0.3233,0.32,0.3205,748800.0],["1973-02-15",0.3205,0.3205,0.3178,0.3178,528000.0],["1973-02-16",0.3178,0.3183,0.3167,0.3172,614400.0],["1973-02-20",0.3172,0.3194,0.3167,0.318,1075200.0],["1973-02-21",0.3178,0.3178,0.3145,0.3145,940800.0],["1973-02-22",0.3145,0.3145,0.3123,0.3134,1228800.0],["1973-02-23",0.3134,0.3161,0.3128,0.3134,1728000.0],["1973-02-26",0.3096,0.3096,0.3068,0.3079,2227200.0],["1973-02-27",0.3079,0.3085,0.3005,0.3011,1046400.0],["1973-02-28",0.3011,0.3074,0.297,0.3074,4492800.0],["1973-03-01",0.3074,0.3112,0.306,0.3063,1670400.0],["1973-03-02",0.3063,0.3134,0.3027,0.3134,1267200.0],["1973-03-05",0.3137,0.3189,0.3137,0.3178,1929600.0],["1973-03-06",0.3205,0.3238,0.3205,0.3238,1363200.0],["1973-03-07",0.3238,0.3265,0.3227,0.3265,1113600.0],["1973-03-08",0.3265,0.3287,0.3254,0.3268,2188800.0],["1973-03-09",0.3268,0.3274,0.3233,0.3249,787200.0],["1973-03-12",0.3258,0.3264,0.3231,0.3242,1324800.0],["1973-03-13",0.3242,0.3264,0.3231,0.3261,748800.0],["1973-03-14",0.3261,0.3286,0.325,0.3286,1161600.0],["1973-03-15",0.3286,0.3286,0.3247,0.3258,1305600.0],["1973-03-16",0.3247,0.3247,0.3187,0.3225,1660800.0],["1973-03-19",0.3214,0.3214,0.3181,0.3198,1459200.0],["1973-03-20",0.3198,0.322,0.3187,0.3203,1142400.0],["1973-03-21",0.3203,0.322,0.3154,0.3159,1977600.0],["1973-03-22",0.3148,0.3148,0.3082,0.3093,1852800.0],["1973-03-23",0.3093,0.3143,0.3017,0.3072,2380800.0],["1973-03-26",0.3072,0.3077,0.3022,0.3044,2390400.0],["1973-03-27",0.3044,0.3077,0.3044,0.3066,1756800.0],["1973-03-28",0.3066,0.3077,0.305,0.3077,1315200.0],["1973-03-29",0.3077,0.3077,0.3055,0.3055,1286400.0],["1973-03-30",0.3055,0.3072,0.305,0.3072,1401600.0],["1973-04-02",0.3061,0.3061,0.3044,0.3044,883200.0],["1973-04-03",0.3033,0.3033,0.2995,0.3011,1382400.0],["1973-04-04",0.3011,0.3033,0.2978,0.3022,1372800.0],["1973-04-05",0.3022,0.3033,0.3011,0.3022,1190400.0],["1973-04-06",0.3028,0.3077,0.3028,0.3072,1315200.0],["1973-04-09",0.3072,0.3126,0.3072,0.3126,739200.0],["1973-04-10",0.3137,0.3165,0.3137,0.3154,2515200.0],["1973-04-11",0.3154,0.3159,0.3137,0.3146,787200.0],["1973-04-12",0.3159,0.3181,0.3159,0.3181,1852800.0],["1973-04-13",0.3181,0.3187,0.3165,0.3187,1027200.0],["1973-04-16",0.3176,0.3176,0.3148,0.3148,806400.0],["1973-04-17",0.3148,0.317,0.3143,0.3151,700800.0],["1973-04-18",0.3151,0.3154,0.3137,0.3154,566400.0],["1973-04-19",0.3154,0.317,0.3154,0.3165,921600.0],["1973-04-23",0.3165,0.317,0.3137,0.3137,2121600.0],["1973-04-24",0.3104,0.3104,0.2997,0.2997,1987200.0],["1973-04-25",0.2995,0.2995,0.2967,0.2973,1852800.0],["1973-04-26",0.2973,0.3055,0.2959,0.3055,1862400.0],["1973-04-27",0.3055,0.3069,0.3047,0.3055,892800.0],["1973-04-30",0.3047,0.3047,0.3017,0.3033,1516800.0],["1973-05-01",0.3022,0.3022,0.2995,0.2995,1209600.0],["1973-05-02",0.2995,0.3017,0.2995,0.3,1680000.0],["1973-05-03",0.3,0.3028,0.2989,0.3022,2304000.0],["1973-05-04",0.3022,0.3052,0.3011,0.3028,5020800.0],["1973-05-07",0.3008,0.3008,0.2959,0.2967,1065600.0],["1973-05-08",0.297,0.3,0.297,0.3,2496000.0],["1973-05-09",0.3,0.3017,0.2989,0.2989,1756800.0],["1973-05-10",0.2989,0.3011,0.2967,0.2984,2006400.0],["1973-05-11",0.2984,0.2984,0.2945,0.2962,1804800.0],["1973-05-14",0.2934,0.2934,0.2882,0.2907,3062400.0],["1973-05-15",0.2907,0.2945,0.2882,0.2945,2294400.0],["1973-05-16",0.2945,0.2962,0.294,0.2953,844800.0],["1973-05-17",0.2953,0.2973,0.2923,0.2926,1555200.0],["1973-05-18",0.2926,0.2934,0.2901,0.2931,1670400.0],["1973-05-21",0.2918,0.2918,0.2879,0.2901,1872000.0],["1973-05-22",0.2901,0.2945,0.2896,0.2945,1632000.0],["1973-05-23",0.2945,0.2978,0.2923,0.2967,883200.0],["1973-05-24",0.2967,0.3077,0.2967,0.3072,3302400.0],["1973-05-25",0.3072,0.311,0.3066,0.3099,2649600.0],["1973-05-29",0.3099,0.3121,0.3082,0.3121,2390400.0],["1973-05-30",0.3121,0.3143,0.3102,0.3137,3014400.0],["1973-05-31",0.3126,0.3126,0.3093,0.3093,2044800.0],["1973-06-01",0.3088,0.3088,0.3006,0.3006,873600.0],["1973-06-04",0.2995,0.2995,0.2962,0.2984,1142400.0],["1973-06-05",0.2984,0.3039,0.2978,0.3033,1027200.0],["1973-06-06",0.3061,0.3099,0.3061,0.3069,1497600.0],["1973-06-07",0.3069,0.3132,0.3069,0.3115,1852800.0],["1973-06-08",0.313,0.3158,0.313,0.3147,2102400.0],["1973-06-11",0.3147,0.3163,0.3119,0.3119,1795200.0],["1973-06-12",0.3125,0.3158,0.3125,0.3152,864000.0],["1973-06-13",0.3163,0.3205,0.3163,0.3196,2016000.0],["1973-06-14",0.3196,0.3235,0.3185,0.3221,1737600.0],["1973-06-15",0.3202,0.3202,0.3163,0.3196,1440000.0],["1973-06-18",0.3185,0.3185,0.3141,0.3152,1027200.0],["1973-06-19",0.3152,0.3152,0.3012,0.3108,2102400.0],["1973-06-20",0.3117,0.3144,0.3117,0.3141,844800.0],["1973-06-21",0.3141,0.315,0.3108,0.3108,508800.0],["1973-06-22",0.3108,0.315,0.3108,0.3125,864000.0],["1973-06-25",0.3114,0.3114,0.3053,0.3053,1104000.0],["1973-06-26",0.3053,0.3086,0.3053,0.3083,729600.0],["1973-06-27",0.3092,0.3141,0.3092,0.3141,1785600.0],["1973-06-28",0.3141,0.3152,0.313,0.313,1689600.0],["1973-06-29",0.313,0.3163,0.3122,0.3155,816000.0],["1973-07-02",0.3139,0.3139,0.3122,0.3122,844800.0],["1973-07-03",0.3122,0.3139,0.3078,0.3078,1296000.0],["1973-07-05",0.307,0.307,0.3042,0.3045,1689600.0],["1973-07-06",0.3045,0.3056,0.3017,0.3042,2208000.0],["1973-07-09",0.3042,0.3108,0.3026,0.3097,2313600.0],["1973-07-10",0.3097,0.313,0.3095,0.3117,777600.0],["1973-07-11",0.315,0.3219,0.315,0.318,1900800.0],["1973-07-12",0.318,0.3191,0.3144,0.3152,921600.0],["1973-07-13",0.3152,0.3155,0.3136,0.3147,566400.0],["1973-07-16",0.3147,0.3205,0.3133,0.3205,1027200.0],["1973-07-17",0.3205,0.3219,0.3166,0.3166,1276800.0],["1973-07-18",0.3158,0.3158,0.31,0.3128,1478400.0],["1973-07-19",0.3128,0.3174,0.3111,0.3161,1833600.0],["1973-07-20",0.3161,0.3169,0.3147,0.3166,844800.0],["1973-07-23",0.3166,0.3174,0.3152,0.3152,1286400.0],["1973-07-24",0.3152,0.3163,0.3136,0.3155,1065600.0],["1973-07-25",0.3155,0.3194,0.3152,0.3169,1363200.0],["1973-07-26",0.3169,0.3188,0.3152,0.318,969600.0],["1973-07-27",0.318,0.318,0.3152,0.3161,979200.0],["1973-07-30",0.3161,0.3194,0.3152,0.3194,499200.0],["1973-07-31",0.3194,0.3205,0.3174,0.3174,1881600.0],["1973-08-01",0.3158,0.3158,0.313,0.3141,700800.0],["1973-08-02",0.3141,0.3183,0.3136,0.318,643200.0],["1973-08-03",0.318,0.3191,0.3152,0.3158,921600.0],["1973-08-06",0.3158,0.3194,0.3147,0.3188,768000.0],["1973-08-07",0.3194,0.3207,0.3194,0.3199,1046400.0],["1973-08-08",0.3196,0.3196,0.3158,0.3172,758400.0],["1973-08-09",0.3172,0.3185,0.3147,0.3169,940800.0],["1973-08-10",0.3169,0.3177,0.3163,0.3169,700800.0],["1973-08-13",0.3163,0.3163,0.3092,0.3117,1180800.0],["1973-08-14",0.3117,0.3147,0.3108,0.3108,662400.0],["1973-08-15",0.3108,0.313,0.3075,0.313,1190400.0],["1973-08-16",0.313,0.3136,0.3111,0.3111,1113600.0],["1973-08-17",0.3111,0.3111,0.3089,0.3089,633600.0],["1973-08-20",0.3089,0.3089,0.3053,0.3081,873600.0],["1973-08-21",0.3081,0.3097,0.3075,0.3086,537600.0],["1973-08-22",0.3086,0.3095,0.3064,0.3083,748800.0],["1973-08-23",0.3092,0.313,0.3092,0.3128,1219200.0],["1973-08-24",0.3128,0.313,0.3092,0.3092,508800.0],["1973-08-27",0.3092,0.3141,0.3086,0.3136,595200.0],["1973-08-28",0.3152,0.3196,0.3152,0.3196,2505600.0],["1973-08-29",0.3191,0.3191,0.3174,0.3174,672000.0],["1973-08-30",0.3174,0.3174,0.3136,0.3136,748800.0],["1973-08-31",0.3136,0.3147,0.31,0.3106,729600.0],["1973-09-04",0.3106,0.3119,0.3092,0.3108,1104000.0],["1973-09-05",0.3111,0.3139,0.3111,0.313,1459200.0],["1973-09-06",0.313,0.3169,0.313,0.3163,1756800.0],["1973-09-07",0.3177,0.3196,0.3177,0.3183,1324800.0],["1973-09-10",0.3177,0.3177,0.3119,0.3119,1276800.0],["1973-09-11",0.3119,0.316,0.3119,0.3138,1190400.0],["1973-09-12",0.3138,0.3168,0.313,0.316,1036800.0],["1973-09-13",0.316,0.3166,0.3146,0.3154,528000.0],["1973-09-14",0.3154,0.3171,0.3135,0.3168,940800.0],["1973-09-17",0.3157,0.3157,0.313,0.3152,1276800.0],["1973-09-18",0.3152,0.3179,0.3141,0.3152,1027200.0],["1973-09-19",0.3152,0.316,0.3121,0.313,1008000.0],["1973-09-20",0.3141,0.3174,0.3141,0.3168,1497600.0],["1973-09-21",0.3171,0.3229,0.3171,0.3213,1699200.0],["1973-09-24",0.3213,0.3229,0.3185,0.3215,1228800.0],["1973-09-25",0.3215,0.3251,0.321,0.3243,1612800.0],["1973-09-26",0.3243,0.3251,0.3199,0.3226,1123200.0],["1973-09-27",0.3226,0.324,0.3201,0.3218,2524800.0],["1973-09-28",0.3218,0.3246,0.3213,0.3235,672000.0],["1973-10-01",0.3235,0.324,0.3199,0.3224,729600.0],["1973-10-02",0.3224,0.3229,0.3207,0.321,1209600.0],["1973-10-03",0.3207,0.3207,0.3132,0.3141,1795200.0],["1973-10-04",0.3135,0.3135,0.3069,0.3077,2112000.0],["1973-10-05",0.3083,0.3119,0.3083,0.3119,4099200.0],["1973-10-08",0.3119,0.3124,0.3096,0.3113,1257600.0],["1973-10-09",0.3113,0.3138,0.3088,0.3124,1852800.0],["1973-10-10",0.3135,0.3182,0.3135,0.3163,1324800.0],["1973-10-11",0.3163,0.3188,0.3157,0.3174,1363200.0],["1973-10-12",0.3174,0.319,0.3163,0.319,816000.0],["1973-10-15",0.3174,0.3174,0.3135,0.3154,912000.0],["1973-10-16",0.3154,0.3168,0.3135,0.3157,864000.0],["1973-10-17",0.3157,0.3182,0.3157,0.3157,816000.0],["1973-10-18",0.3163,0.3185,0.3163,0.3174,998400.0],["1973-10-19",0.3174,0.3201,0.3174,0.3182,662400.0],["1973-10-22",0.3163,0.3163,0.3135,0.3152,537600.0],["1973-10-23",0.3152,0.3179,0.3152,0.3179,384000.0],["1973-10-24",0.3179,0.3179,0.3152,0.3168,1353600.0],["1973-10-25",0.3168,0.3179,0.3157,0.3163,604800.0],["1973-10-26",0.319,0.3207,0.319,0.3207,883200.0],["1973-10-29",0.3207,0.3207,0.3185,0.3185,768000.0],["1973-10-30",0.3185,0.3193,0.3163,0.3185,969600.0],["1973-10-31",0.3174,0.3174,0.3146,0.3154,1065600.0],["1973-11-01",0.3154,0.3196,0.3146,0.3179,1219200.0],["1973-11-02",0.3179,0.3204,0.3157,0.3196,806400.0],["1973-11-05",0.3196,0.3224,0.3185,0.3204,2745600.0],["1973-11-06",0.3204,0.3207,0.3141,0.3152,969600.0],["1973-11-07",0.3152,0.3196,0.313,0.3196,1152000.0],["1973-11-08",0.3196,0.3215,0.3179,0.3185,892800.0],["1973-11-09",0.3185,0.3196,0.3166,0.3179,729600.0],["1973-11-12",0.3179,0.3199,0.3135,0.3146,931200.0],["1973-11-13",0.3146,0.3152,0.3119,0.313,2112000.0],["1973-11-14",0.313,0.3141,0.311,0.3124,854400.0],["1973-11-15",0.3124,0.313,0.3113,0.3119,1449600.0],["1973-11-16",0.3119,0.3141,0.3116,0.3132,1180800.0],["1973-11-19",0.3124,0.3124,0.2925,0.2933,6508800.0],["1973-11-20",0.2933,0.2961,0.2878,0.295,3916800.0],["1973-11-21",0.295,0.3008,0.2903,0.2964,3360000.0],["1973-11-23",0.2964,0.2986,0.2936,0.2947,1084800.0],["1973-11-26",0.2916,0.2916,0.2886,0.2891,2841600.0],["1973-11-27",0.2891,0.293,0.2863,0.288,3609600.0],["1973-11-28",0.288,0.2922,0.2813,0.2877,3206400.0],["1973-11-29",0.2877,0.2924,0.2841,0.2899,2323200.0],["1973-11-30",0.2899,0.2902,0.2869,0.288,1286400.0],["1973-12-03",0.2866,0.2866,0.2786,0.2805,3715200.0],["1973-12-04",0.2805,0.2816,0.278,0.278,2438400.0],["1973-12-05",0.278,0.2788,0.2755,0.2783,3388800.0],["1973-12-06",0.2783,0.2786,0.2747,0.2752,3273600.0],["1973-12-07",0.2763,0.2808,0.2763,0.2775,2256000.0],["1973-12-10",0.2775,0.2855,0.2741,0.2855,1680000.0],["1973-12-11",0.2855,0.2883,0.2752,0.2758,1536000.0],["1973-12-12",0.2741,0.2741,0.2716,0.273,2524800.0],["1973-12-13",0.273,0.2733,0.2691,0.2708,3340800.0],["1973-12-14",0.2708,0.2708,0.2641,0.2697,3580800.0],["1973-12-17",0.2697,0.2702,0.2636,0.2664,1075200.0],["1973-12-18",0.2664,0.2702,0.263,0.2689,2803200.0],["1973-12-19",0.2689,0.273,0.2669,0.2669,1785600.0],["1973-12-20",0.2669,0.2716,0.263,0.2647,2889600.0],["1973-12-21",0.2647,0.2652,0.2597,0.2597,2064000.0],["1973-12-24",0.2586,0.2586,0.2564,0.2575,2563200.0],["1973-12-26",0.2608,0.2672,0.2608,0.2664,2323200.0],["1973-12-27",0.2664,0.2788,0.2655,0.2783,2534400.0],["1973-12-28",0.2783,0.2797,0.2752,0.2786,1315200.0],["1973-12-31",0.2786,0.2813,0.2766,0.2808,1872000.0],["1974-01-02",0.2797,0.2797,0.2763,0.2763,1008000.0],["1974-01-03",0.278,0.2836,0.278,0.2819,2208000.0],["1974-01-04",0.2797,0.2797,0.2733,0.2752,2736000.0],["1974-01-07",0.273,0.273,0.2672,0.2708,1612800.0],["1974-01-08",0.2697,0.2697,0.263,0.2641,3465600.0],["1974-01-09",0.2569,0.2569,0.2542,0.2542,5904000.0],["1974-01-10",0.2542,0.2569,0.2492,0.2492,2889600.0],["1974-01-11",0.2492,0.2542,0.2475,0.2542,3484800.0],["1974-01-14",0.2578,0.2658,0.2578,0.2611,3417600.0],["1974-01-15",0.2625,0.2719,0.2625,0.2669,1881600.0],["1974-01-16",0.2669,0.2675,0.2636,0.2666,1852800.0],["1974-01-17",0.2689,0.2786,0.2689,0.2777,5280000.0],["1974-01-18",0.2777,0.2777,0.273,0.273,2323200.0],["1974-01-21",0.2697,0.2697,0.263,0.2669,2736000.0],["1974-01-22",0.2669,0.2686,0.2641,0.2675,2198400.0],["1974-01-23",0.2675,0.2708,0.2669,0.2694,1910400.0],["1974-01-24",0.2694,0.2697,0.2669,0.2694,748800.0],["1974-01-25",0.2686,0.2686,0.2664,0.2675,1276800.0],["1974-01-28",0.2675,0.2711,0.2675,0.2702,1305600.0],["1974-01-29",0.2697,0.2697,0.2672,0.2672,960000.0],["1974-01-30",0.2672,0.2689,0.2658,0.2661,1296000.0],["1974-01-31",0.2661,0.2666,0.2608,0.2608,1536000.0],["1974-02-01",0.2605,0.2605,0.2566,0.26,2092800.0],["1974-02-04",0.2594,0.2594,0.2569,0.258,1766400.0],["1974-02-05",0.2575,0.2575,0.2542,0.2558,1641600.0],["1974-02-06",0.2558,0.2586,0.2536,0.2547,1152000.0],["1974-02-07",0.2547,0.2564,0.2517,0.2553,1180800.0],["1974-02-08",0.2553,0.2575,0.2522,0.2525,1075200.0],["1974-02-11",0.2519,0.2519,0.2442,0.2444,2496000.0],["1974-02-12",0.2444,0.2475,0.2436,0.2436,2169600.0],["1974-02-13",0.2453,0.2472,0.2453,0.2467,1382400.0],["1974-02-14",0.2467,0.2492,0.2444,0.2447,969600.0],["1974-02-15",0.2447,0.248,0.2431,0.245,1468800.0],["1974-02-19",0.245,0.2497,0.2442,0.2444,2860800.0],["1974-02-20",0.2444,0.2503,0.2433,0.2489,1900800.0],["1974-02-21",0.2489,0.253,0.2464,0.2525,2294400.0],["1974-02-22",0.2525,0.2533,0.2511,0.2517,1612800.0],["1974-02-25",0.2517,0.2525,0.2497,0.2505,1219200.0],["1974-02-26",0.2505,0.2553,0.2486,0.2517,1296000.0],["1974-02-27",0.253,0.2575,0.253,0.2553,2073600.0],["1974-02-28",0.2553,0.2564,0.2544,0.2553,854400.0],["1974-03-01",0.2553,0.2558,0.2544,0.2544,1065600.0],["1974-03-04",0.2544,0.2547,0.25,0.2533,1161600.0],["1974-03-05",0.2533,0.255,0.2522,0.2542,2035200.0],["1974-03-06",0.2542,0.2564,0.2542,0.2558,1488000.0],["1974-03-07",0.2547,0.2547,0.2511,0.2514,1344000.0],["1974-03-08",0.2525,0.2547,0.2497,0.2542,1315200.0],["1974-03-11",0.2542,0.2653,0.2531,0.2623,2544000.0],["1974-03-12",0.2623,0.2659,0.2614,0.2659,1651200.0],["1974-03-13",0.2659,0.2676,0.2631,0.2659,1708800.0],["1974-03-14",0.2656,0.2656,0.2598,0.2623,1804800.0],["1974-03-15",0.2598,0.2598,0.2553,0.2581,1027200.0],["1974-03-18",0.2575,0.2575,0.252,0.2525,1862400.0],["1974-03-19",0.2525,0.2542,0.2497,0.2542,1123200.0],["1974-03-20",0.2542,0.2578,0.2542,0.2572,1622400.0],["1974-03-21",0.2572,0.2617,0.2572,0.26,1420800.0],["1974-03-22",0.26,0.2634,0.2581,0.2614,1612800.0],["1974-03-25",0.2614,0.2637,0.2592,0.2637,1238400.0],["1974-03-26",0.2637,0.2648,0.2614,0.2614,1603200.0],["1974-03-27",0.2614,0.2628,0.2553,0.2553,1171200.0],["1974-03-28",0.2514,0.2514,0.2483,0.2486,2313600.0],["1974-03-29",0.2486,0.2494,0.2455,0.2455,1209600.0],["1974-04-01",0.2455,0.2461,0.2436,0.2439,1756800.0],["1974-04-02",0.2439,0.2453,0.2419,0.2436,1516800.0],["1974-04-03",0.2436,0.2464,0.2436,0.2464,1363200.0],["1974-04-04",0.2464,0.2511,0.2458,0.2461,1008000.0],["1974-04-05",0.2458,0.2458,0.2408,0.2414,2448000.0],["1974-04-08",0.2402,0.2402,0.2389,0.2389,1622400.0],["1974-04-09",0.2389,0.2439,0.2386,0.2439,2457600.0],["1974-04-10",0.2439,0.2453,0.2397,0.2408,1756800.0],["1974-04-11",0.2408,0.2447,0.2408,0.2433,576000.0],["1974-04-15",0.2433,0.2453,0.2394,0.245,3168000.0],["1974-04-16",0.245,0.2508,0.2439,0.2508,2112000.0],["1974-04-17",0.2508,0.2536,0.25,0.2511,2630400.0],["1974-04-18",0.2508,0.2508,0.2478,0.2497,1804800.0],["1974-04-19",0.248,0.248,0.2444,0.2453,1545600.0],["1974-04-22",0.2453,0.2469,0.2441,0.2455,816000.0],["1974-04-23",0.2455,0.2461,0.2408,0.2411,1737600.0],["1974-04-24",0.2402,0.2402,0.2375,0.2375,1843200.0],["1974-04-25",0.2369,0.2369,0.2338,0.2347,3484800.0],["1974-04-26",0.2347,0.238,0.2319,0.2333,4396800.0],["1974-04-29",0.2333,0.2352,0.2291,0.2344,2006400.0],["1974-04-30",0.2344,0.2358,0.231,0.2352,1382400.0],["1974-05-01",0.2349,0.2349,0.231,0.2333,3523200.0],["1974-05-02",0.2333,0.2336,0.2246,0.2246,4089600.0],["1974-05-03",0.223,0.223,0.2199,0.2202,4915200.0],["1974-05-06",0.2202,0.2252,0.2193,0.2227,3235200.0],["1974-05-07",0.223,0.226,0.223,0.2235,2188800.0],["1974-05-08",0.2235,0.2319,0.223,0.2319,2390400.0],["1974-05-09",0.2324,0.2441,0.2324,0.2419,3369600.0],["1974-05-10",0.2419,0.2441,0.24,0.2419,2976000.0],["1974-05-13",0.2419,0.2439,0.2386,0.2397,2419200.0],["1974-05-14",0.2397,0.243,0.2372,0.2391,2025600.0],["1974-05-15",0.2391,0.2397,0.2375,0.2397,1296000.0],["1974-05-16",0.2397,0.2419,0.2352,0.2352,1200000.0],["1974-05-17",0.2319,0.2319,0.2269,0.2274,2390400.0],["1974-05-20",0.2274,0.2291,0.2269,0.2274,1209600.0],["1974-05-21",0.2274,0.2327,0.2274,0.2285,2889600.0],["1974-05-22",0.2285,0.2291,0.2252,0.2252,5212800.0],["1974-05-23",0.2252,0.2297,0.2252,0.2297,2246400.0],["1974-05-24",0.2297,0.2336,0.2288,0.2316,3350400.0],["1974-05-28",0.2316,0.2324,0.2308,0.231,2112000.0],["1974-05-29",0.2305,0.2305,0.2285,0.2291,1872000.0],["1974-05-30",0.2291,0.2361,0.2291,0.2344,1872000.0],["1974-05-31",0.2344,0.2408,0.2336,0.2389,1584000.0],["1974-06-03",0.2389,0.243,0.2375,0.2425,1190400.0],["1974-06-04",0.2447,0.2478,0.2447,0.2464,2496000.0],["1974-06-05",0.2464,0.2483,0.243,0.243,3033600.0],["1974-06-06",0.2439,0.2547,0.2439,0.2547,1209600.0],["1974-06-07",0.2553,0.2617,0.2553,0.2559,3139200.0],["1974-06-10",0.257,0.2643,0.2539,0.2626,2400000.0],["1974-06-11",0.2623,0.2623,0.2592,0.2609,2025600.0],["1974-06-12",0.2609,0.2609,0.2576,0.2609,1257600.0],["1974-06-13",0.2609,0.2651,0.2609,0.2643,1948800.0],["1974-06-14",0.2643,0.2651,0.2626,0.264,1056000.0],["1974-06-17",0.264,0.264,0.2581,0.2592,2419200.0],["1974-06-18",0.2592,0.2626,0.2567,0.2592,1334400.0],["1974-06-19",0.2587,0.2587,0.255,0.255,1228800.0],["1974-06-20",0.255,0.257,0.252,0.2525,1200000.0],["1974-06-21",0.2506,0.2506,0.245,0.2461,1545600.0],["1974-06-24",0.2461,0.2486,0.2427,0.2466,1536000.0],["1974-06-25",0.2475,0.2522,0.2475,0.2511,1180800.0],["1974-06-26",0.2511,0.2517,0.2447,0.2447,1372800.0],["1974-06-27",0.2447,0.245,0.241,0.2424,1113600.0],["1974-06-28",0.2419,0.2419,0.2391,0.2419,1632000.0],["1974-07-01",0.2422,0.2441,0.2422,0.2422,566400.0],["1974-07-02",0.2422,0.243,0.2307,0.231,1449600.0],["1974-07-03",0.231,0.2312,0.2254,0.2262,2496000.0],["1974-07-05",0.2262,0.2268,0.2245,0.2268,1027200.0],["1974-07-08",0.2242,0.2242,0.2223,0.2228,1833600.0],["1974-07-09",0.2228,0.2262,0.2195,0.2254,2889600.0],["1974-07-10",0.2254,0.2284,0.2234,0.2234,1670400.0],["1974-07-11",0.2234,0.2273,0.2206,0.2217,2889600.0],["1974-07-12",0.2248,0.2282,0.2248,0.2273,2035200.0],["1974-07-15",0.2307,0.2343,0.2307,0.2329,2601600.0],["1974-07-16",0.2321,0.2321,0.22,0.22,2976000.0],["1974-07-17",0.22,0.224,0.215,0.2237,3148800.0],["1974-07-18",0.2223,0.2223,0.2153,0.2167,2995200.0],["1974-07-19",0.2167,0.2184,0.215,0.2172,2227200.0],["1974-07-22",0.2172,0.2178,0.2161,0.2164,1497600.0],["1974-07-23",0.2164,0.2195,0.2147,0.215,2592000.0],["1974-07-24",0.2136,0.2136,0.2094,0.213,4598400.0],["1974-07-25",0.2128,0.2128,0.2077,0.2105,3600000.0],["1974-07-26",0.2066,0.2066,0.2044,0.2049,3916800.0],["1974-07-29",0.2016,0.2016,0.1982,0.1999,4329600.0],["1974-07-30",0.1999,0.201,0.1951,0.1976,3398400.0],["1974-07-31",0.1965,0.1965,0.1884,0.1906,3571200.0],["1974-08-01",0.1906,0.1937,0.1864,0.1876,4022400.0],["1974-08-02",0.1876,0.1876,0.1842,0.1848,3360000.0],["1974-08-05",0.1848,0.1859,0.1825,0.1839,5126400.0],["1974-08-06",0.1839,0.1909,0.1839,0.187,4924800.0],["1974-08-07",0.187,0.1988,0.1862,0.1979,3696000.0],["1974-08-08",0.1979,0.1993,0.1932,0.1943,5971200.0],["1974-08-09",0.1932,0.1932,0.1864,0.1864,5251200.0],["1974-08-12",0.1862,0.1862,0.1792,0.1794,2928000.0],["1974-08-13",0.1794,0.1794,0.1713,0.1747,4339200.0],["1974-08-14",0.1747,0.1786,0.1719,0.1764,3024000.0],["1974-08-15",0.1764,0.1797,0.1752,0.1764,1929600.0],["1974-08-16",0.1764,0.1808,0.1755,0.1775,2428800.0],["1974-08-19",0.1775,0.1789,0.1761,0.1772,2851200.0],["1974-08-20",0.1772,0.1831,0.175,0.175,3571200.0],["1974-08-21",0.175,0.1752,0.1702,0.1702,2025600.0],["1974-08-22",0.1702,0.1702,0.1624,0.164,6374400.0],["1974-08-23",0.164,0.1691,0.1635,0.1638,3705600.0],["1974-08-26",0.1638,0.1674,0.1624,0.1668,4166400.0],["1974-08-27",0.1646,0.1646,0.1607,0.1612,2563200.0],["1974-08-28",0.1612,0.164,0.1604,0.161,2438400.0],["1974-08-29",0.1601,0.1601,0.1573,0.159,2716800.0],["1974-08-30",0.159,0.1638,0.159,0.1629,3571200.0],["1974-09-03",0.1629,0.1657,0.1598,0.1612,1929600.0],["1974-09-04",0.159,0.159,0.1531,0.1545,3993600.0],["1974-09-05",0.1562,0.164,0.1562,0.164,3696000.0],["1974-09-06",0.164,0.1657,0.1612,0.1624,2688000.0],["1974-09-09",0.1601,0.1601,0.1548,0.1548,1728000.0],["1974-09-10",0.156,0.1591,0.1529,0.1535,2908800.0],["1974-09-11",0.1535,0.1557,0.1526,0.1526,1689600.0],["1974-09-12",0.1523,0.1523,0.1439,0.1442,4598400.0],["1974-09-13",0.1442,0.1444,0.1399,0.1444,4608000.0],["1974-09-16",0.1444,0.1515,0.1439,0.1501,3283200.0],["1974-09-17",0.1518,0.1569,0.1518,0.1518,3235200.0],["1974-09-18",0.1518,0.1535,0.1473,0.1523,2428800.0],["1974-09-19",0.1546,0.1597,0.1546,0.1586,2793600.0],["1974-09-20",0.1583,0.1583,0.1523,0.1557,3820800.0],["1974-09-23",0.1557,0.1557,0.1422,0.1422,28022400.0],["1974-09-24",0.1388,0.1388,0.1349,0.1354,5068800.0],["1974-09-25",0.1354,0.1411,0.1315,0.1315,10588800.0],["1974-09-26",0.1292,0.1292,0.1253,0.1261,4329600.0],["1974-09-27",0.1261,0.127,0.1106,0.1123,5865600.0],["1974-09-30",0.1123,0.1157,0.1083,0.1157,6470400.0],["1974-10-01",0.1157,0.1213,0.1083,0.1191,9379200.0],["1974-10-02",0.1191,0.1193,0.1112,0.1112,6038400.0],["1974-10-03",0.1061,0.1061,0.1013,0.1052,7334400.0],["1974-10-04",0.1052,0.1078,0.1007,0.1044,6124800.0],["1974-10-07",0.1069,0.1134,0.1069,0.1106,5654400.0],["1974-10-08",0.1106,0.1123,0.1083,0.1114,8246400.0],["1974-10-09",0.1114,0.1219,0.11,0.1216,8620800.0],["1974-10-10",0.1258,0.1337,0.1258,0.1286,10454400.0],["1974-10-11",0.1286,0.1337,0.1275,0.1315,6460800.0],["1974-10-14",0.1326,0.143,0.1326,0.1385,5923200.0],["1974-10-15",0.1385,0.1411,0.1326,0.1397,7401600.0],["1974-10-16",0.1397,0.1402,0.1346,0.1349,6009600.0],["1974-10-17",0.1349,0.1365,0.1315,0.1315,4742400.0],["1974-10-18",0.1315,0.1346,0.127,0.1306,5875200.0],["1974-10-21",0.1306,0.1349,0.1281,0.1343,3504000.0],["1974-10-22",0.1343,0.1374,0.1303,0.1312,4348800.0],["1974-10-23",0.1303,0.1303,0.1258,0.1292,2966400.0],["1974-10-24",0.1292,0.1303,0.1261,0.1292,2380800.0],["1974-10-25",0.1303,0.136,0.1303,0.1309,3523200.0],["1974-10-28",0.1309,0.1329,0.1284,0.1315,2016000.0],["1974-10-29",0.1318,0.1405,0.1318,0.1405,3571200.0],["1974-10-30",0.1405,0.1512,0.1394,0.1473,8764800.0],["1974-10-31",0.1473,0.1498,0.1422,0.1422,4300800.0],["1974-11-01",0.1422,0.1442,0.1402,0.1419,3024000.0],["1974-11-04",0.1419,0.1439,0.1377,0.1422,1939200.0],["1974-11-05",0.1422,0.1484,0.1411,0.1484,3436800.0],["1974-11-06",0.1484,0.1552,0.1467,0.1475,6912000.0],["1974-11-07",0.1475,0.1501,0.1439,0.1464,3715200.0],["1974-11-08",0.1464,0.1473,0.1371,0.1371,4848000.0],["1974-11-11",0.1371,0.1371,0.1303,0.1332,3100800.0],["1974-11-12",0.1332,0.1332,0.1275,0.1286,3993600.0],["1974-11-13",0.1286,0.1315,0.1272,0.1309,2803200.0],["1974-11-14",0.1309,0.134,0.1275,0.1286,4012800.0],["1974-11-15",0.1286,0.1298,0.1241,0.1241,2880000.0],["1974-11-18",0.123,0.123,0.1089,0.1103,10771200.0],["1974-11-19",0.1103,0.1145,0.1081,0.1134,7353600.0],["1974-11-20",0.1134,0.1165,0.1114,0.1126,5817600.0],["1974-11-21",0.1126,0.1148,0.1112,0.1126,4742400.0],["1974-11-22",0.1128,0.1168,0.1128,0.1151,5558400.0],["1974-11-25",0.1163,0.1186,0.1132,0.1169,4675200.0],["1974-11-26",0.1169,0.122,0.1163,0.1209,4224000.0],["1974-11-27",0.122,0.1263,0.122,0.1223,5558400.0],["1974-11-29",0.1226,0.1249,0.1226,0.1232,1488000.0],["1974-12-02",0.1226,0.1226,0.1132,0.1163,3772800.0],["1974-12-03",0.1163,0.1163,0.112,0.1152,3024000.0],["1974-12-04",0.1152,0.1177,0.114,0.1149,2908800.0],["1974-12-05",0.1149,0.1163,0.112,0.1123,2659200.0],["1974-12-06",0.1095,0.1095,0.1069,0.1072,4569600.0],["1974-12-09",0.1072,0.1132,0.1069,0.1109,3494400.0],["1974-12-10",0.112,0.1186,0.112,0.1172,3916800.0],["1974-12-11",0.1172,0.1195,0.1129,0.1132,3744000.0],["1974-12-12",0.1132,0.1146,0.1109,0.1135,4204800.0],["1974-12-13",0.1135,0.1146,0.1095,0.1112,3110400.0],["1974-12-16",0.1112,0.1123,0.1075,0.1081,4924800.0],["1974-12-17",0.1081,0.114,0.1063,0.114,12134400.0],["1974-12-18",0.114,0.1163,0.1123,0.1129,4924800.0],["1974-12-19",0.1129,0.1152,0.1118,0.1152,2774400.0],["1974-12-20",0.1152,0.1158,0.1118,0.1123,1872000.0],["1974-12-23",0.1123,0.116,0.1118,0.1138,3984000.0],["1974-12-24",0.1138,0.1143,0.1129,0.114,1363200.0],["1974-12-26",0.1146,0.1175,0.1146,0.1163,2620800.0],["1974-12-27",0.1163,0.1175,0.1155,0.1163,2275200.0],["1974-12-30",0.1163,0.1169,0.1146,0.1166,3801600.0],["1974-12-31",0.1166,0.1215,0.1166,0.1209,4934400.0],["1975-01-02",0.1215,0.1272,0.1215,0.1254,3763200.0],["1975-01-03",0.1254,0.1311,0.1234,0.1286,5788800.0],["1975-01-06",0.1294,0.1329,0.1294,0.1303,5299200.0],["1975-01-07",0.1303,0.1306,0.1283,0.13,2505600.0],["1975-01-08",0.13,0.1303,0.1226,0.1226,4310400.0],["1975-01-09",0.1226,0.1323,0.1226,0.1323,4012800.0],["1975-01-10",0.1334,0.1383,0.1334,0.1357,6124800.0],["1975-01-13",0.1357,0.1363,0.1311,0.1311,5568000.0],["1975-01-14",0.1311,0.1317,0.1294,0.1303,3830400.0],["1975-01-15",0.1303,0.1351,0.1292,0.1351,3532800.0],["1975-01-16",0.1351,0.1366,0.1306,0.1346,3676800.0],["1975-01-17",0.1343,0.1343,0.1314,0.1323,3504000.0],["1975-01-20",0.1323,0.134,0.1294,0.1334,2400000.0],["1975-01-21",0.1334,0.1343,0.1289,0.13,2592000.0],["1975-01-22",0.13,0.1351,0.1283,0.1351,2524800.0],["1975-01-23",0.1357,0.1423,0.1357,0.1388,5433600.0],["1975-01-24",0.1388,0.1414,0.1388,0.1394,4176000.0],["1975-01-27",0.1431,0.1505,0.1431,0.1502,8803200.0],["1975-01-28",0.1502,0.1531,0.1477,0.1477,7641600.0],["1975-01-29",0.1477,0.1522,0.1454,0.1505,5001600.0],["1975-01-30",0.1508,0.1548,0.1508,0.1514,7046400.0],["1975-01-31",0.1514,0.154,0.15,0.152,4320000.0],["1975-02-03",0.152,0.1588,0.1508,0.1588,5385600.0],["1975-02-04",0.1585,0.1585,0.1534,0.1551,9043200.0],["1975-02-05",0.156,0.1665,0.156,0.1665,6556800.0],["1975-02-06",0.1676,0.1745,0.1676,0.1679,8899200.0],["1975-02-07",0.1651,0.1651,0.1614,0.1648,10329600.0],["1975-02-10",0.1648,0.1648,0.1608,0.1608,3984000.0],["1975-02-11",0.1608,0.1648,0.1597,0.1631,4396800.0],["1975-02-12",0.1634,0.1731,0.1634,0.1731,3811200.0],["1975-02-13",0.1756,0.1816,0.1756,0.1762,8179200.0],["1975-02-14",0.1762,0.1762,0.1716,0.1739,5664000.0],["1975-02-18",0.1739,0.1739,0.1688,0.1699,3753600.0],["1975-02-19",0.1699,0.1711,0.1656,0.1705,3350400.0],["1975-02-20",0.1705,0.1719,0.1682,0.1691,3993600.0],["1975-02-21",0.1691,0.1711,0.1668,0.1668,3955200.0],["1975-02-24",0.1662,0.1662,0.1614,0.1619,3926400.0],["1975-02-25",0.1605,0.1605,0.156,0.1585,5088000.0],["1975-02-26",0.1585,0.1608,0.1579,0.1594,2150400.0],["1975-02-27",0.1599,0.1617,0.1599,0.1614,2150400.0],["1975-02-28",0.1614,0.1619,0.1591,0.1594,3417600.0],["1975-03-03",0.1597,0.1639,0.1597,0.1636,3062400.0],["1975-03-04",0.1665,0.1716,0.1665,0.1665,4608000.0],["1975-03-05",0.1665,0.1762,0.1642,0.1694,7411200.0],["1975-03-06",0.1694,0.1793,0.1694,0.1793,6758400.0],["1975-03-07",0.1793,0.1793,0.1768,0.177,6153600.0],["1975-03-10",0.177,0.1796,0.1736,0.179,3763200.0],["1975-03-11",0.1804,0.1832,0.1781,0.1795,3724800.0],["1975-03-12",0.1795,0.1815,0.1775,0.1775,3120000.0],["1975-03-13",0.1775,0.1786,0.1758,0.1784,3417600.0],["1975-03-14",0.1784,0.1798,0.1775,0.1792,3206400.0],["1975-03-17",0.1792,0.185,0.1792,0.185,6422400.0],["1975-03-18",0.185,0.1873,0.1809,0.1824,5683200.0],["1975-03-19",0.1824,0.1835,0.1809,0.1824,3110400.0],["1975-03-20",0.1824,0.185,0.1809,0.1821,3888000.0],["1975-03-21",0.1821,0.1824,0.1798,0.1809,2361600.0],["1975-03-24",0.1775,0.1775,0.1738,0.1769,3801600.0],["1975-03-25",0.1769,0.1792,0.1746,0.1766,4512000.0],["1975-03-26",0.1778,0.1838,0.1778,0.1824,3984000.0],["1975-03-27",0.1824,0.1838,0.1818,0.1821,4214400.0],["1975-03-31",0.1821,0.1838,0.1809,0.1815,1929600.0],["1975-04-01",0.1809,0.1809,0.1738,0.1746,7564800.0],["1975-04-02",0.1746,0.1778,0.1732,0.1752,2294400.0],["1975-04-03",0.1752,0.1769,0.172,0.1735,2236800.0],["1975-04-04",0.1729,0.1729,0.1706,0.1717,1795200.0],["1975-04-07",0.1689,0.1689,0.1672,0.1689,3667200.0],["1975-04-08",0.1689,0.1717,0.1689,0.1706,3283200.0],["1975-04-09",0.1706,0.1746,0.1689,0.1729,3417600.0],["1975-04-10",0.1729,0.1763,0.1729,0.1749,2688000.0],["1975-04-11",0.1749,0.1758,0.174,0.1749,1939200.0],["1975-04-14",0.1752,0.1801,0.1752,0.1795,2745600.0],["1975-04-15",0.1809,0.1867,0.1809,0.1847,4320000.0],["1975-04-16",0.1847,0.1855,0.1827,0.185,3897600.0],["1975-04-17",0.185,0.1861,0.1821,0.1821,3974400.0],["1975-04-18",0.1815,0.1815,0.1795,0.1807,2102400.0],["1975-04-21",0.1807,0.1827,0.1807,0.1812,2668800.0],["1975-04-22",0.1827,0.1847,0.1827,0.1844,3004800.0],["1975-04-23",0.1844,0.1867,0.1835,0.1847,2803200.0],["1975-04-24",0.1847,0.1855,0.1809,0.1809,2486400.0],["1975-04-25",0.1809,0.185,0.1809,0.1815,1564800.0],["1975-04-28",0.1815,0.1832,0.1786,0.1798,2611200.0],["1975-04-29",0.1798,0.1798,0.1786,0.1789,1344000.0],["1975-04-30",0.1789,0.1844,0.1781,0.1841,1776000.0],["1975-05-01",0.1875,0.193,0.1875,0.1924,4291200.0],["1975-05-02",0.1956,0.197,0.1956,0.1967,3024000.0],["1975-05-05",0.1982,0.2088,0.1982,0.2088,3945600.0],["1975-05-06",0.2062,0.2062,0.1944,0.1944,4502400.0],["1975-05-07",0.1944,0.2016,0.1924,0.1993,5443200.0],["1975-05-08",0.1993,0.2022,0.1953,0.2022,3024000.0],["1975-05-09",0.2022,0.2056,0.2016,0.2054,3139200.0],["1975-05-12",0.2054,0.2074,0.2028,0.2051,3446400.0],["1975-05-13",0.2051,0.212,0.2045,0.2114,2793600.0],["1975-05-14",0.2114,0.2131,0.2091,0.2114,3945600.0],["1975-05-15",0.2114,0.212,0.2048,0.2054,2544000.0],["1975-05-16",0.2054,0.2068,0.2022,0.2062,2630400.0],["1975-05-19",0.2062,0.2111,0.2028,0.2091,2313600.0],["1975-05-20",0.2091,0.2125,0.2085,0.2105,2505600.0],["1975-05-21",0.2091,0.2091,0.2045,0.2054,2342400.0],["1975-05-22",0.2054,0.2099,0.2048,0.2059,2419200.0],["1975-05-23",0.2059,0.2076,0.2045,0.2068,2697600.0],["1975-05-27",0.2068,0.2085,0.2051,0.2068,2908800.0],["1975-05-28",0.2056,0.2056,0.201,0.2016,1843200.0],["1975-05-29",0.201,0.201,0.197,0.1973,2409600.0],["1975-05-30",0.2005,0.2062,0.2005,0.2062,2947200.0],["1975-06-02",0.2062,0.2114,0.2056,0.2108,1987200.0],["1975-06-03",0.2108,0.2148,0.2094,0.2145,2409600.0],["1975-06-04",0.214,0.214,0.212,0.2125,1718400.0],["1975-06-05",0.2125,0.2128,0.2085,0.2128,1747200.0],["1975-06-06",0.2128,0.2148,0.2117,0.2145,2208000.0],["1975-06-09",0.2144,0.2144,0.2098,0.2107,1660800.0],["1975-06-10",0.2086,0.2086,0.206,0.2075,1785600.0],["1975-06-11",0.2075,0.211,0.2058,0.2063,1795200.0],["1975-06-12",0.2058,0.2058,0.2011,0.2011,1584000.0],["1975-06-13",0.2011,0.2058,0.2011,0.2055,1353600.0],["1975-06-16",0.2055,0.2081,0.2034,0.2069,1776000.0],["1975-06-17",0.2069,0.2078,0.2034,0.2034,1488000.0],["1975-06-18",0.2032,0.2032,0.1994,0.2017,1401600.0],["1975-06-19",0.2017,0.2034,0.2011,0.2029,2169600.0],["1975-06-20",0.204,0.2078,0.204,0.2049,3244800.0],["1975-06-23",0.2049,0.2101,0.204,0.2089,2380800.0],["1975-06-24",0.2092,0.2115,0.2092,0.2107,2246400.0],["1975-06-25",0.2107,0.2121,0.2092,0.2121,1315200.0],["1975-06-26",0.2121,0.2121,0.2081,0.2081,2044800.0],["1975-06-27",0.2081,0.2098,0.2081,0.2081,2515200.0],["1975-06-30",0.2081,0.2098,0.2081,0.2095,1142400.0],["1975-07-01",0.2095,0.2095,0.204,0.2075,2601600.0],["1975-07-02",0.2075,0.2092,0.2063,0.2086,1584000.0],["1975-07-03",0.2086,0.2112,0.2075,0.2112,950400.0],["1975-07-07",0.2112,0.2112,0.2081,0.2081,1180800.0],["1975-07-08",0.2075,0.2075,0.2046,0.2069,2294400.0],["1975-07-09",0.2081,0.2112,0.2081,0.2104,1171200.0],["1975-07-10",0.211,0.2127,0.211,0.2112,2448000.0],["1975-07-11",0.2112,0.2121,0.2095,0.2104,931200.0],["1975-07-14",0.2104,0.2104,0.2089,0.2098,1363200.0],["1975-07-15",0.2098,0.211,0.2063,0.2063,3782400.0],["1975-07-16",0.2063,0.2086,0.1988,0.1991,3072000.0],["1975-07-17",0.1991,0.2029,0.1965,0.1977,2352000.0],["1975-07-18",0.1977,0.1977,0.193,0.1936,3177600.0],["1975-07-21",0.1936,0.1959,0.1907,0.1925,2236800.0],["1975-07-22",0.1925,0.1965,0.1922,0.1962,2659200.0],["1975-07-23",0.1962,0.1971,0.1948,0.1959,3724800.0],["1975-07-24",0.1959,0.1962,0.1913,0.193,2112000.0],["1975-07-25",0.193,0.1936,0.189,0.189,3350400.0],["1975-07-28",0.189,0.1893,0.1861,0.187,2966400.0],["1975-07-29",0.187,0.189,0.1844,0.1861,2764800.0],["1975-07-30",0.1861,0.1884,0.185,0.187,3168000.0],["1975-07-31",0.187,0.1884,0.1844,0.1844,1497600.0],["1975-08-01",0.1844,0.1855,0.1792,0.1806,1910400.0],["1975-08-04",0.1797,0.1797,0.1757,0.1757,1334400.0],["1975-08-05",0.1757,0.178,0.1734,0.1737,3657600.0],["1975-08-06",0.1743,0.1815,0.1743,0.1815,3340800.0],["1975-08-07",0.1815,0.1832,0.1803,0.1809,2966400.0],["1975-08-08",0.1809,0.1815,0.1792,0.1792,1334400.0],["1975-08-11",0.1792,0.1823,0.1792,0.1823,2611200.0],["1975-08-12",0.1823,0.1841,0.1806,0.1812,1430400.0],["1975-08-13",0.1809,0.1809,0.1771,0.1774,1708800.0],["1975-08-14",0.1769,0.1769,0.1757,0.1769,1670400.0],["1975-08-15",0.1774,0.1803,0.1774,0.1795,1008000.0],["1975-08-18",0.1795,0.1809,0.176,0.1766,1113600.0],["1975-08-19",0.1766,0.1766,0.174,0.1748,1420800.0],["1975-08-20",0.1743,0.1743,0.1722,0.1734,2784000.0],["1975-08-21",0.1734,0.1754,0.1711,0.1717,2179200.0],["1975-08-22",0.1717,0.1734,0.1711,0.1734,2006400.0],["1975-08-25",0.1737,0.1774,0.1737,0.1745,1459200.0],["1975-08-26",0.1745,0.1754,0.1711,0.1711,1478400.0],["1975-08-27",0.1711,0.1722,0.1702,0.1722,2131200.0],["1975-08-28",0.1722,0.1763,0.1717,0.1757,2563200.0],["1975-08-29",0.1757,0.1786,0.1737,0.178,2803200.0],["1975-09-02",0.178,0.1806,0.1731,0.1734,2889600.0],["1975-09-03",0.1734,0.1745,0.1714,0.1725,2092800.0],["1975-09-04",0.1725,0.1734,0.1682,0.1688,2006400.0],["1975-09-05",0.1691,0.1711,0.1691,0.1691,2025600.0],["1975-09-08",0.1685,0.1685,0.1667,0.1682,1929600.0],["1975-09-09",0.1682,0.1711,0.1653,0.1656,2323200.0],["1975-09-10",0.1655,0.1655,0.1643,0.1649,1363200.0],["1975-09-11",0.1649,0.1661,0.1637,0.1643,1689600.0],["1975-09-12",0.1643,0.1666,0.164,0.1649,1315200.0],["1975-09-15",0.1649,0.1655,0.1626,0.1637,1670400.0],["1975-09-16",0.1637,0.1649,0.1623,0.1637,2544000.0],["1975-09-17",0.1637,0.164,0.1623,0.1623,1161600.0],["1975-09-18",0.1631,0.169,0.1631,0.169,2044800.0],["1975-09-19",0.169,0.1765,0.169,0.1748,3571200.0],["1975-09-22",0.1748,0.1783,0.1748,0.176,2611200.0],["1975-09-23",0.1742,0.1742,0.1684,0.1719,3590400.0],["1975-09-24",0.1719,0.1742,0.1707,0.1719,2323200.0],["1975-09-25",0.1719,0.1736,0.1707,0.1719,1766400.0],["1975-09-26",0.1719,0.1736,0.1707,0.1707,825600.0],["1975-09-29",0.1707,0.1707,0.169,0.1696,873600.0],["1975-09-30",0.169,0.169,0.1637,0.1649,2121600.0],["1975-10-01",0.1649,0.1666,0.1629,0.1631,2956800.0],["1975-10-02",0.1652,0.1678,0.1652,0.1678,1670400.0],["1975-10-03",0.169,0.176,0.169,0.176,2131200.0],["1975-10-06",0.176,0.18,0.176,0.178,2716800.0],["1975-10-07",0.178,0.18,0.1765,0.1795,1449600.0],["1975-10-08",0.1806,0.1853,0.1806,0.1835,2505600.0],["1975-10-09",0.1847,0.1888,0.1847,0.1862,2188800.0],["1975-10-10",0.1862,0.1882,0.1835,0.1835,3331200.0],["1975-10-13",0.1835,0.185,0.1812,0.185,1104000.0],["1975-10-14",0.185,0.1864,0.1818,0.1824,3081600.0],["1975-10-15",0.1824,0.1841,0.1806,0.1824,2380800.0],["1975-10-16",0.1827,0.1882,0.1827,0.1853,3148800.0],["1975-10-17",0.1853,0.1888,0.1832,0.1876,2668800.0],["1975-10-20",0.1876,0.1934,0.1876,0.1934,2448000.0],["1975-10-21",0.1934,0.1964,0.1929,0.1929,2755200.0],["1975-10-22",0.1929,0.1946,0.1923,0.1946,1987200.0],["1975-10-23",0.1946,0.1981,0.194,0.1978,1872000.0],["1975-10-24",0.1978,0.1981,0.1929,0.1929,2582400.0],["1975-10-27",0.1929,0.1964,0.1923,0.194,1641600.0],["1975-10-28",0.194,0.1958,0.1934,0.1946,1545600.0],["1975-10-29",0.1934,0.1934,0.1879,0.1882,2630400.0],["1975-10-30",0.1882,0.1905,0.187,0.1876,2976000.0],["1975-10-31",0.1876,0.1894,0.1853,0.1894,1276800.0],["1975-11-03",0.1894,0.1899,0.1882,0.1888,1353600.0],["1975-11-04",0.1888,0.1899,0.1873,0.1897,1920000.0],["1975-11-05",0.1905,0.1952,0.1905,0.1937,5395200.0],["1975-11-06",0.1937,0.1964,0.1937,0.1964,3955200.0],["1975-11-07",0.1966,0.1996,0.1966,0.1981,4732800.0],["1975-11-10",0.1981,0.2004,0.1975,0.1996,2688000.0],["1975-11-11",0.1996,0.2028,0.199,0.2022,2505600.0],["1975-11-12",0.2033,0.2068,0.2033,0.2063,4416000.0],["1975-11-13",0.2063,0.2092,0.2063,0.2063,4924800.0],["1975-11-14",0.2063,0.2063,0.2051,0.2057,3494400.0],["1975-11-17",0.2057,0.2065,0.2042,0.2054,1814400.0],["1975-11-18",0.2054,0.2074,0.2051,0.2051,4310400.0],["1975-11-19",0.2051,0.2054,0.2022,0.2045,2496000.0],["1975-11-20",0.2045,0.2063,0.2019,0.2019,1862400.0],["1975-11-21",0.2019,0.2036,0.2004,0.2019,1968000.0],["1975-11-24",0.2032,0.2041,0.2018,0.2029,1843200.0],["1975-11-25",0.2044,0.2076,0.2044,0.2059,1977600.0],["1975-11-26",0.2059,0.207,0.2041,0.2059,2256000.0],["1975-11-28",0.2059,0.2068,0.2044,0.2053,1161600.0],["1975-12-01",0.2056,0.2082,0.2056,0.2065,1574400.0],["1975-12-02",0.2059,0.2059,0.2024,0.2041,3158400.0],["1975-12-03",0.2003,0.2003,0.1941,0.195,5049600.0],["1975-12-04",0.195,0.1971,0.193,0.1947,3648000.0],["1975-12-05",0.1947,0.1959,0.1912,0.1912,2553600.0],["1975-12-08",0.1912,0.1944,0.1906,0.1936,2592000.0],["1975-12-09",0.1936,0.1965,0.1924,0.1965,2342400.0],["1975-12-10",0.1965,0.1994,0.1965,0.1994,2380800.0],["1975-12-11",0.1994,0.2009,0.1965,0.1968,2592000.0],["1975-12-12",0.1968,0.1977,0.1959,0.1977,1478400.0],["1975-12-15",0.1977,0.1985,0.1962,0.1983,2073600.0],["1975-12-16",0.1988,0.2012,0.1988,0.2003,2390400.0],["1975-12-17",0.2003,0.2018,0.1988,0.1988,1939200.0],["1975-12-18",0.1988,0.1991,0.1968,0.1968,1641600.0],["1975-12-19",0.1965,0.1965,0.1912,0.1912,2774400.0],["1975-12-22",0.1912,0.1936,0.1903,0.1903,2563200.0],["1975-12-23",0.1912,0.1936,0.1912,0.1936,1776000.0],["1975-12-24",0.1953,0.1971,0.1953,0.1953,1766400.0],["1975-12-26",0.1953,0.1965,0.195,0.1965,403200.0],["1975-12-29",0.1965,0.1965,0.1941,0.1941,1449600.0],["1975-12-30",0.1939,0.1939,0.1912,0.1921,2188800.0],["1975-12-31",0.1921,0.1941,0.1918,0.193,2006400.0],["1976-01-02",0.193,0.1959,0.1924,0.1959,1305600.0],["1976-01-05",0.1959,0.2018,0.1953,0.2012,2236800.0],["1976-01-06",0.2018,0.2047,0.2018,0.2029,3936000.0],["1976-01-07",0.2029,0.2059,0.2021,0.2024,4656000.0],["1976-01-08",0.2024,0.2041,0.2012,0.2035,2889600.0],["1976-01-09",0.2035,0.2082,0.2024,0.207,2371200.0],["1976-01-12",0.207,0.2106,0.205,0.2106,2880000.0],["1976-01-13",0.2106,0.2117,0.2088,0.2094,6940800.0],["1976-01-14",0.2094,0.2109,0.2076,0.2109,4291200.0],["1976-01-15",0.2109,0.2112,0.2079,0.2079,2524800.0],["1976-01-16",0.2082,0.212,0.2082,0.212,2784000.0],["1976-01-19",0.212,0.215,0.21,0.2135,3878400.0],["1976-01-20",0.2135,0.2144,0.21,0.2109,2582400.0],["1976-01-21",0.2109,0.2112,0.2091,0.2091,4300800.0],["1976-01-22",0.2091,0.2135,0.2091,0.2126,2611200.0],["1976-01-23",0.2126,0.22,0.2112,0.2173,4252800.0],["1976-01-26",0.2182,0.2229,0.2182,0.2194,6067200.0],["1976-01-27",0.2167,0.2167,0.2129,0.2129,4540800.0],["1976-01-28",0.2129,0.2141,0.2106,0.2126,2832000.0],["1976-01-29",0.2126,0.2197,0.212,0.2197,2764800.0],["1976-01-30",0.2197,0.2235,0.217,0.2176,5020800.0],["1976-02-02",0.2176,0.2176,0.2135,0.2164,2889600.0],["1976-02-03",0.2164,0.217,0.2141,0.2158,4310400.0],["1976-02-04",0.2158,0.2164,0.2144,0.2144,2476800.0],["1976-02-05",0.2141,0.2141,0.2091,0.2097,3897600.0],["1976-02-06",0.2097,0.2129,0.2076,0.2094,4118400.0],["1976-02-09",0.2094,0.212,0.207,0.2112,4089600.0],["1976-02-10",0.2112,0.2129,0.2094,0.2117,1872000.0],["1976-02-11",0.2117,0.2132,0.2094,0.21,2534400.0],["1976-02-12",0.21,0.2106,0.2053,0.2056,2150400.0],["1976-02-13",0.2056,0.2062,0.2032,0.2032,2793600.0],["1976-02-17",0.2032,0.205,0.2018,0.2021,4281600.0],["1976-02-18",0.2021,0.2041,0.2009,0.2009,3724800.0],["1976-02-19",0.2035,0.2076,0.2035,0.207,4723200.0],["1976-02-20",0.207,0.2126,0.2059,0.2097,6441600.0],["1976-02-23",0.2097,0.2112,0.2082,0.2103,2860800.0],["1976-02-24",0.2103,0.212,0.2088,0.2088,4214400.0],["1976-02-25",0.2088,0.2106,0.2041,0.2059,3926400.0],["1976-02-26",0.2056,0.2056,0.1983,0.1988,4444800.0],["1976-02-27",0.1988,0.2018,0.1959,0.1983,4012800.0],["1976-03-01",0.1994,0.2035,0.1994,0.2035,2995200.0],["1976-03-02",0.2035,0.2065,0.2029,0.2044,4540800.0],["1976-03-03",0.2044,0.2082,0.2012,0.2047,6960000.0],["1976-03-04",0.2047,0.2047,0.1994,0.2003,2208000.0],["1976-03-05",0.2003,0.2035,0.198,0.1985,3868800.0],["1976-03-08",0.1994,0.2065,0.1994,0.2065,3129600.0],["1976-03-09",0.2065,0.2082,0.2024,0.2024,3907200.0],["1976-03-10",0.2024,0.2053,0.2024,0.2035,1852800.0],["1976-03-11",0.2051,0.2054,0.201,0.2045,3955200.0],["1976-03-12",0.2045,0.2051,0.2021,0.2042,3436800.0],["1976-03-15",0.2039,0.2039,0.2018,0.2018,1814400.0],["1976-03-16",0.2018,0.2051,0.2013,0.2045,2352000.0],["1976-03-17",0.2045,0.2081,0.2045,0.2048,2745600.0],["1976-03-18",0.2048,0.2048,0.2021,0.2033,2784000.0],["1976-03-19",0.2033,0.2036,0.2015,0.2027,3955200.0],["1976-03-22",0.2027,0.2045,0.2027,0.2039,2822400.0],["1976-03-23",0.2039,0.2039,0.2015,0.2033,5203200.0],["1976-03-24",0.2045,0.2086,0.2045,0.2072,3964800.0],["1976-03-25",0.2072,0.2081,0.2054,0.2054,2640000.0],["1976-03-26",0.2069,0.2089,0.2069,0.2083,1488000.0],["1976-03-29",0.2083,0.2092,0.2063,0.2069,2380800.0],["1976-03-30",0.2069,0.2075,0.2048,0.2048,1929600.0],["1976-03-31",0.2051,0.2081,0.2051,0.2078,2928000.0],["1976-04-01",0.2078,0.2078,0.206,0.206,3427200.0],["1976-04-02",0.206,0.2069,0.2018,0.206,2976000.0],["1976-04-05",0.206,0.2066,0.2039,0.2054,2140800.0],["1976-04-06",0.2057,0.2075,0.2057,0.2057,3772800.0],["1976-04-07",0.2051,0.2051,0.2004,0.2007,4176000.0],["1976-04-08",0.2007,0.2024,0.1977,0.1986,4521600.0],["1976-04-09",0.1986,0.2015,0.1983,0.1992,1900800.0],["1976-04-12",0.1992,0.2007,0.1986,0.1989,3196800.0],["1976-04-13",0.1989,0.2007,0.1974,0.2007,4233600.0],["1976-04-14",0.2007,0.2015,0.1998,0.2001,2054400.0],["1976-04-15",0.2001,0.2004,0.1983,0.1998,1372800.0],["1976-04-19",0.1998,0.2004,0.1986,0.2001,2697600.0],["1976-04-20",0.2001,0.203,0.1998,0.2027,5616000.0],["1976-04-21",0.2027,0.2098,0.2027,0.2086,4012800.0],["1976-04-22",0.2086,0.2104,0.2069,0.2069,3235200.0],["1976-04-23",0.2057,0.2057,0.201,0.201,5193600.0],["1976-04-26",0.201,0.2021,0.2004,0.201,3292800.0],["1976-04-27",0.201,0.2021,0.1989,0.1992,2419200.0],["1976-04-28",0.1992,0.2024,0.1965,0.1986,3388800.0],["1976-04-29",0.1986,0.2001,0.1974,0.1974,2160000.0],["1976-04-30",0.1974,0.1986,0.195,0.195,1795200.0],["1976-05-03",0.195,0.1959,0.1915,0.1942,3580800.0],["1976-05-04",0.1942,0.195,0.193,0.1948,4166400.0],["1976-05-05",0.1948,0.195,0.1933,0.195,2563200.0],["1976-05-06",0.195,0.1986,0.1939,0.1968,2553600.0],["1976-05-07",0.1977,0.201,0.1977,0.201,2774400.0],["1976-05-10",0.201,0.2027,0.1992,0.1995,4310400.0],["1976-05-11",0.1995,0.2004,0.1983,0.1989,3129600.0],["1976-05-12",0.1989,0.1992,0.195,0.1956,3052800.0],["1976-05-13",0.1956,0.1974,0.1945,0.1965,1737600.0],["1976-05-14",0.1959,0.1959,0.1921,0.1927,2563200.0],["1976-05-17",0.1927,0.1936,0.1903,0.1921,2659200.0],["1976-05-18",0.1921,0.1939,0.1921,0.1936,3984000.0],["1976-05-19",0.1939,0.1956,0.1939,0.195,1977600.0],["1976-05-20",0.195,0.1962,0.1933,0.1933,3465600.0],["1976-05-21",0.1933,0.1945,0.1891,0.1894,3062400.0],["1976-05-24",0.1894,0.19,0.1885,0.1888,3331200.0],["1976-05-25",0.1888,0.1906,0.1888,0.19,4588800.0],["1976-05-26",0.19,0.1918,0.1897,0.19,2688000.0],["1976-05-27",0.1897,0.1897,0.1874,0.1897,5318400.0],["1976-05-28",0.1897,0.1921,0.1894,0.1921,3648000.0],["1976-06-01",0.1915,0.1915,0.1888,0.1903,2006400.0],["1976-06-02",0.1903,0.1909,0.1868,0.1868,3436800.0],["1976-06-03",0.1868,0.1877,0.1862,0.1865,5539200.0],["1976-06-04",0.1865,0.1868,0.1838,0.1844,2419200.0],["1976-06-07",0.1844,0.185,0.1841,0.1841,3590400.0],["1976-06-08",0.1857,0.1872,0.1851,0.1869,5126400.0],["1976-06-09",0.1869,0.1884,0.186,0.1872,3686400.0],["1976-06-10",0.1872,0.1902,0.186,0.1896,4512000.0],["1976-06-11",0.1905,0.1925,0.1905,0.1922,6240000.0],["1976-06-14",0.1931,0.1946,0.1931,0.1943,6470400.0],["1976-06-15",0.1943,0.1949,0.1925,0.1943,3724800.0],["1976-06-16",0.1943,0.1955,0.1931,0.1937,4473600.0],["1976-06-17",0.1952,0.1976,0.1952,0.197,4886400.0],["1976-06-18",0.197,0.1991,0.1955,0.1955,3926400.0],["1976-06-21",0.1946,0.1946,0.192,0.194,3657600.0],["1976-06-22",0.194,0.194,0.192,0.192,2169600.0],["1976-06-23",0.192,0.1931,0.1896,0.1908,2956800.0],["1976-06-24",0.1908,0.1937,0.1902,0.1937,3427200.0],["1976-06-25",0.1937,0.1961,0.1937,0.1943,2054400.0],["1976-06-28",0.1943,0.1952,0.1931,0.1931,3667200.0],["1976-06-29",0.1949,0.1994,0.1949,0.1979,3830400.0],["1976-06-30",0.1991,0.2021,0.1991,0.2006,3340800.0],["1976-07-01",0.2006,0.2009,0.1982,0.1994,1939200.0],["1976-07-02",0.1994,0.1997,0.1976,0.1988,2371200.0],["1976-07-06",0.1988,0.1997,0.1976,0.1976,3715200.0],["1976-07-07",0.1979,0.1991,0.1979,0.1991,1833600.0],["1976-07-08",0.1991,0.2015,0.1991,0.2003,3782400.0],["1976-07-09",0.2003,0.2057,0.1997,0.2057,2601600.0],["1976-07-12",0.2069,0.2116,0.2069,0.2098,4300800.0],["1976-07-13",0.2098,0.2101,0.2074,0.2074,3177600.0],["1976-07-14",0.2074,0.2098,0.2069,0.2086,4454400.0],["1976-07-15",0.2086,0.2098,0.2074,0.208,1488000.0],["1976-07-16",0.2072,0.2072,0.2051,0.2066,1689600.0],["1976-07-19",0.2066,0.2072,0.2033,0.2033,2352000.0],["1976-07-20",0.2033,0.2039,0.1997,0.2009,1670400.0],["1976-07-21",0.2009,0.2024,0.2003,0.2009,2352000.0],["1976-07-22",0.2009,0.2012,0.2,0.2009,2966400.0],["1976-07-23",0.2018,0.2045,0.2018,0.2036,2620800.0],["1976-07-26",0.2045,0.2066,0.2045,0.2063,2985600.0],["1976-07-27",0.2063,0.2077,0.2063,0.2063,2275200.0],["1976-07-28",0.2063,0.2063,0.2048,0.2063,2640000.0],["1976-07-29",0.2063,0.2072,0.2057,0.2072,1833600.0],["1976-07-30",0.2072,0.2072,0.2057,0.2069,2179200.0],["1976-08-02",0.2069,0.208,0.2063,0.2074,1324800.0],["1976-08-03",0.2077,0.211,0.2077,0.211,3206400.0],["1976-08-04",0.211,0.2122,0.2092,0.2113,4272000.0],["1976-08-05",0.2104,0.2104,0.2086,0.2086,2668800.0],["1976-08-06",0.2086,0.2086,0.2069,0.2069,1478400.0],["1976-08-09",0.2069,0.208,0.2042,0.2042,2352000.0],["1976-08-10",0.2054,0.2063,0.2054,0.2063,1929600.0],["1976-08-11",0.2063,0.2086,0.206,0.2069,3648000.0],["1976-08-12",0.2069,0.2074,0.206,0.2074,2726400.0],["1976-08-13",0.2074,0.2092,0.2072,0.2092,2467200.0],["1976-08-16",0.2089,0.2089,0.2077,0.2089,4262400.0],["1976-08-17",0.2089,0.2095,0.208,0.2092,3350400.0],["1976-08-18",0.2095,0.211,0.2095,0.2098,3408000.0],["1976-08-19",0.2098,0.2104,0.2086,0.2089,2620800.0],["1976-08-20",0.2089,0.2092,0.2077,0.2086,2400000.0],["1976-08-23",0.206,0.206,0.2033,0.2048,5212800.0],["1976-08-24",0.2033,0.2033,0.2,0.2012,2976000.0],["1976-08-25",0.2012,0.2045,0.1997,0.2039,3235200.0],["1976-08-26",0.2039,0.2039,0.2015,0.2021,2505600.0],["1976-08-27",0.2021,0.2027,0.2003,0.2018,1084800.0],["1976-08-30",0.2018,0.2027,0.2015,0.2027,1776000.0],["1976-08-31",0.2027,0.206,0.2021,0.206,2860800.0],["1976-09-01",0.206,0.2083,0.2057,0.2083,1939200.0],["1976-09-02",0.2083,0.2095,0.2072,0.2072,2409600.0],["1976-09-03",0.2072,0.2086,0.2069,0.2086,1593600.0],["1976-09-07",0.2086,0.2107,0.2086,0.2101,2131200.0],["1976-09-08",0.2104,0.2119,0.2104,0.211,3312000.0],["1976-09-09",0.2104,0.2104,0.2069,0.2072,1843200.0],["1976-09-10",0.2081,0.2081,0.2036,0.2081,2668800.0],["1976-09-13",0.2078,0.2078,0.2054,0.2063,1737600.0],["1976-09-14",0.206,0.206,0.2045,0.2048,1737600.0],["1976-09-15",0.2048,0.2057,0.2048,0.2054,1968000.0],["1976-09-16",0.2054,0.2078,0.2048,0.2078,2035200.0],["1976-09-17",0.209,0.212,0.209,0.212,2976000.0],["1976-09-20",0.212,0.212,0.2096,0.2096,2352000.0],["1976-09-21",0.2096,0.2126,0.2084,0.2099,3340800.0],["1976-09-22",0.2105,0.2153,0.2105,0.2141,4934400.0],["1976-09-23",0.2141,0.2141,0.2102,0.2111,5030400.0],["1976-09-24",0.2102,0.2102,0.2078,0.2084,3244800.0],["1976-09-27",0.2087,0.2099,0.2087,0.2096,1190400.0],["1976-09-28",0.2096,0.2096,0.2048,0.2072,2400000.0],["1976-09-29",0.2072,0.2072,0.2054,0.2054,1516800.0],["1976-09-30",0.2054,0.2066,0.2048,0.2063,2140800.0],["1976-10-01",0.2063,0.2066,0.2036,0.2036,4732800.0],["1976-10-04",0.2036,0.2042,0.2018,0.2027,4502400.0],["1976-10-05",0.2027,0.2033,0.2012,0.2033,2188800.0],["1976-10-06",0.2033,0.2048,0.2027,0.2036,2323200.0],["1976-10-07",0.2036,0.2054,0.2024,0.2054,3388800.0],["1976-10-08",0.2054,0.2072,0.2048,0.2048,2572800.0],["1976-10-11",0.2048,0.2048,0.203,0.2048,1910400.0],["1976-10-12",0.2042,0.2042,0.2009,0.2018,2236800.0],["1976-10-13",0.2012,0.2012,0.1991,0.2012,7555200.0],["1976-10-14",0.2009,0.2009,0.1928,0.1931,4070400.0],["1976-10-15",0.1931,0.1934,0.1919,0.1928,6633600.0],["1976-10-18",0.1931,0.1961,0.1931,0.1955,3235200.0],["1976-10-19",0.1955,0.1964,0.1946,0.1955,2419200.0],["1976-10-20",0.1955,0.1961,0.194,0.1961,2380800.0],["1976-10-21",0.1961,0.1967,0.194,0.1943,1948800.0],["1976-10-22",0.1934,0.1934,0.1889,0.1934,2668800.0],["1976-10-25",0.1934,0.1934,0.1904,0.1928,2505600.0],["1976-10-26",0.1928,0.1952,0.1922,0.1946,2870400.0],["1976-10-27",0.1955,0.1976,0.1955,0.197,3187200.0],["1976-10-28",0.197,0.1982,0.1961,0.1961,2150400.0],["1976-10-29",0.1961,0.1976,0.1952,0.1976,2208000.0],["1976-11-01",0.1976,0.2012,0.1976,0.1976,1968000.0],["1976-11-03",0.1973,0.1973,0.1952,0.1964,4032000.0],["1976-11-04",0.1964,0.1976,0.1946,0.1946,2198400.0],["1976-11-05",0.1946,0.1952,0.1859,0.1871,10108800.0],["1976-11-08",0.1865,0.1865,0.1832,0.1859,6067200.0],["1976-11-09",0.1859,0.1871,0.1844,0.1862,5280000.0],["1976-11-10",0.1862,0.1874,0.1835,0.1838,5020800.0],["1976-11-11",0.1838,0.1874,0.1835,0.1874,2092800.0],["1976-11-12",0.1868,0.1868,0.1832,0.1847,3187200.0],["1976-11-15",0.1847,0.188,0.1847,0.188,3052800.0],["1976-11-16",0.188,0.1898,0.1871,0.1874,3024000.0],["1976-11-17",0.1874,0.1898,0.1868,0.1892,3206400.0],["1976-11-18",0.1892,0.191,0.1886,0.1907,2870400.0],["1976-11-19",0.1907,0.1922,0.1895,0.1895,3225600.0],["1976-11-22",0.1904,0.1943,0.1904,0.1922,3408000.0],["1976-11-23",0.1922,0.1931,0.1901,0.1913,3139200.0],["1976-11-24",0.1929,0.1963,0.1911,0.1963,3820800.0],["1976-11-26",0.1963,0.1981,0.1953,0.1972,2563200.0],["1976-11-29",0.1972,0.1975,0.1932,0.1935,1152000.0],["1976-11-30",0.1935,0.1935,0.1911,0.1917,2140800.0],["1976-12-01",0.1917,0.1929,0.1908,0.1908,2294400.0],["1976-12-02",0.1908,0.192,0.1908,0.1908,2179200.0],["1976-12-03",0.1908,0.1914,0.1893,0.1899,4368000.0],["1976-12-06",0.1899,0.1902,0.1878,0.1878,3273600.0],["1976-12-07",0.1878,0.1896,0.186,0.186,4012800.0],["1976-12-08",0.186,0.1884,0.1854,0.1884,6336000.0],["1976-12-09",0.1884,0.1899,0.1866,0.1866,6528000.0],["1976-12-10",0.1866,0.1878,0.1835,0.1841,8832000.0],["1976-12-13",0.1841,0.1844,0.182,0.1838,3187200.0],["1976-12-14",0.1838,0.1866,0.1835,0.1866,5155200.0],["1976-12-15",0.1863,0.1863,0.1826,0.1829,7056000.0],["1976-12-16",0.1829,0.1841,0.1823,0.1829,5356800.0],["1976-12-17",0.1829,0.1854,0.182,0.182,3820800.0],["1976-12-20",0.182,0.1826,0.1781,0.1781,9936000.0],["1976-12-21",0.1781,0.182,0.1778,0.182,7430400.0],["1976-12-22",0.1832,0.1884,0.1832,0.1872,8764800.0],["1976-12-23",0.1878,0.1902,0.1878,0.1887,4790400.0],["1976-12-27",0.1887,0.1908,0.1884,0.1899,5673600.0],["1976-12-28",0.1902,0.1926,0.1902,0.192,3552000.0],["1976-12-29",0.192,0.1923,0.1893,0.1899,3744000.0],["1976-12-30",0.1902,0.1917,0.1902,0.1902,2409600.0],["1976-12-31",0.1902,0.1914,0.1896,0.1914,2217600.0],["1977-01-03",0.1914,0.1914,0.1893,0.1902,2611200.0],["1977-01-04",0.1899,0.1899,0.1866,0.1881,2880000.0],["1977-01-05",0.1881,0.1884,0.1851,0.1851,4003200.0],["1977-01-06",0.1851,0.1878,0.1851,0.1878,3110400.0],["1977-01-07",0.1878,0.1878,0.1854,0.1866,3388800.0],["1977-01-10",0.1866,0.1866,0.1857,0.1863,1910400.0],["1977-01-11",0.1863,0.1863,0.1829,0.1838,5289600.0],["1977-01-12",0.1832,0.1832,0.1814,0.1826,3484800.0],["1977-01-13",0.1835,0.1863,0.1835,0.1854,4300800.0],["1977-01-14",0.1854,0.1854,0.1829,0.1829,4329600.0],["1977-01-17",0.1829,0.1829,0.1805,0.1811,3484800.0],["1977-01-18",0.1811,0.1826,0.1793,0.1808,4972800.0],["1977-01-19",0.1808,0.1823,0.179,0.1817,2860800.0],["1977-01-20",0.1817,0.1841,0.1805,0.1808,3331200.0],["1977-01-21",0.1817,0.1844,0.1817,0.1844,3696000.0],["1977-01-24",0.1844,0.1844,0.1829,0.1835,3763200.0],["1977-01-25",0.1835,0.1841,0.1823,0.1835,4348800.0],["1977-01-26",0.1835,0.1835,0.1808,0.1811,4041600.0],["1977-01-27",0.1811,0.1817,0.1802,0.1811,3840000.0],["1977-01-28",0.1811,0.182,0.1796,0.1802,4934400.0],["1977-01-31",0.1802,0.1811,0.179,0.1811,3580800.0],["1977-02-01",0.1811,0.1817,0.1787,0.1802,3638400.0],["1977-02-02",0.1802,0.1817,0.1793,0.1808,4348800.0],["1977-02-03",0.1808,0.1811,0.1799,0.1799,7161600.0],["1977-02-04",0.1799,0.1826,0.1796,0.1802,4550400.0],["1977-02-07",0.1823,0.1854,0.1823,0.1841,3609600.0],["1977-02-08",0.1841,0.1847,0.1808,0.1829,5500800.0],["1977-02-09",0.1829,0.1838,0.1811,0.1823,6134400.0],["1977-02-10",0.1823,0.1835,0.182,0.1829,2620800.0],["1977-02-11",0.1829,0.1835,0.182,0.1829,4003200.0],["1977-02-14",0.1829,0.186,0.182,0.1857,4176000.0],["1977-02-15",0.1857,0.1866,0.1854,0.1863,3312000.0],["1977-02-16",0.1863,0.1887,0.1851,0.1881,5356800.0],["1977-02-17",0.1881,0.1884,0.1866,0.1869,3782400.0],["1977-02-18",0.1869,0.1872,0.186,0.1872,6777600.0],["1977-02-22",0.1872,0.1887,0.1869,0.1881,3062400.0],["1977-02-23",0.1881,0.1893,0.1857,0.186,2928000.0],["1977-02-24",0.1851,0.1851,0.1841,0.1844,2620800.0],["1977-02-25",0.1844,0.1847,0.1832,0.1847,2755200.0],["1977-02-28",0.1847,0.186,0.1838,0.1857,4300800.0],["1977-03-01",0.1857,0.1914,0.1857,0.1914,6422400.0],["1977-03-02",0.1914,0.1938,0.1914,0.1938,6019200.0],["1977-03-03",0.1938,0.1944,0.1926,0.1944,9532800.0],["1977-03-04",0.1944,0.1944,0.1857,0.186,11020800.0],["1977-03-07",0.186,0.1872,0.1814,0.1841,14246400.0],["1977-03-08",0.1841,0.1875,0.1841,0.1841,8284800.0],["1977-03-09",0.1841,0.1841,0.1769,0.1769,14611200.0],["1977-03-10",0.1794,0.1873,0.1794,0.1852,17395200.0],["1977-03-11",0.1867,0.1892,0.1867,0.1879,4147200.0],["1977-03-14",0.1879,0.191,0.187,0.1907,5107200.0],["1977-03-15",0.1907,0.1919,0.1898,0.1901,4204800.0],["1977-03-16",0.1907,0.1919,0.1907,0.1916,3532800.0],["1977-03-17",0.1916,0.1919,0.191,0.1919,4617600.0],["1977-03-18",0.1916,0.1916,0.1907,0.191,3216000.0],["1977-03-21",0.191,0.1916,0.1904,0.1913,2400000.0],["1977-03-22",0.1913,0.1916,0.1904,0.191,1968000.0],["1977-03-23",0.191,0.1919,0.1907,0.191,3609600.0],["1977-03-24",0.1907,0.1907,0.1895,0.1895,2995200.0],["1977-03-25",0.1898,0.1907,0.1898,0.1901,1372800.0],["1977-03-28",0.1901,0.1904,0.1892,0.1904,4070400.0],["1977-03-29",0.1904,0.191,0.1895,0.1904,1382400.0],["1977-03-30",0.1904,0.1907,0.1867,0.1867,6153600.0],["1977-03-31",0.1867,0.1889,0.1864,0.1882,1564800.0],["1977-04-01",0.1882,0.1898,0.1879,0.1898,4300800.0],["1977-04-04",0.1898,0.191,0.1873,0.1873,3168000.0],["1977-04-05",0.1873,0.1886,0.1855,0.1867,2332800.0],["1977-04-06",0.1867,0.1879,0.1852,0.1852,1833600.0],["1977-04-07",0.1855,0.1867,0.1855,0.1861,4473600.0],["1977-04-11",0.1861,0.1886,0.1861,0.1879,3744000.0],["1977-04-12",0.1879,0.1904,0.1873,0.1901,3561600.0],["1977-04-13",0.1901,0.1928,0.1889,0.1928,4300800.0],["1977-04-14",0.1928,0.1953,0.1919,0.1944,7756800.0],["1977-04-15",0.1944,0.1947,0.1935,0.1938,4147200.0],["1977-04-18",0.1938,0.1947,0.1931,0.1935,2563200.0],["1977-04-19",0.1935,0.1941,0.1919,0.1922,2793600.0],["1977-04-20",0.1922,0.1925,0.191,0.1916,5385600.0],["1977-04-21",0.1916,0.1925,0.1892,0.1892,3888000.0],["1977-04-22",0.1892,0.1901,0.1855,0.1855,5952000.0],["1977-04-25",0.1852,0.1852,0.1788,0.1788,8582400.0],["1977-04-26",0.1788,0.1818,0.1785,0.1788,8937600.0],["1977-04-27",0.1788,0.1806,0.176,0.1788,8409600.0],["1977-04-28",0.1788,0.1834,0.1788,0.1818,5337600.0],["1977-04-29",0.1818,0.183,0.1797,0.1812,4377600.0],["1977-05-02",0.1812,0.1824,0.1797,0.1812,2361600.0],["1977-05-03",0.1827,0.1855,0.1827,0.1846,5568000.0],["1977-05-04",0.1846,0.1858,0.1837,0.1849,5337600.0],["1977-05-05",0.1849,0.1864,0.1846,0.1858,3369600.0],["1977-05-06",0.1852,0.1852,0.1824,0.1827,6096000.0],["1977-05-09",0.1827,0.1827,0.18,0.1806,8208000.0],["1977-05-10",0.1806,0.1834,0.1806,0.1812,5232000.0],["1977-05-11",0.1812,0.1812,0.1788,0.1791,3820800.0],["1977-05-12",0.1791,0.1797,0.1781,0.1781,6633600.0],["1977-05-13",0.1781,0.18,0.1781,0.1794,5088000.0],["1977-05-16",0.1803,0.1821,0.1803,0.1803,2284800.0],["1977-05-17",0.1803,0.1843,0.1797,0.1837,3504000.0],["1977-05-18",0.1837,0.1846,0.1824,0.1827,6864000.0],["1977-05-19",0.1827,0.183,0.1806,0.1806,4608000.0],["1977-05-20",0.1806,0.1837,0.1803,0.1837,8620800.0],["1977-05-23",0.183,0.183,0.1806,0.1809,4752000.0],["1977-05-24",0.1809,0.1815,0.1803,0.1815,2611200.0],["1977-05-25",0.1815,0.1821,0.1781,0.1785,7574400.0],["1977-05-26",0.1785,0.1791,0.1766,0.1778,7238400.0],["1977-05-27",0.1775,0.1775,0.1763,0.1769,2361600.0],["1977-05-31",0.1769,0.1775,0.1757,0.176,2419200.0],["1977-06-01",0.183,0.183,0.1757,0.1824,4401600.0],["1977-06-02",0.1824,0.1824,0.1781,0.1794,2913600.0],["1977-06-03",0.1794,0.183,0.1794,0.1824,3412800.0],["1977-06-06",0.1824,0.1855,0.1812,0.1849,3240000.0],["1977-06-07",0.1849,0.1855,0.1788,0.1812,8476800.0],["1977-06-08",0.1812,0.1849,0.1806,0.1837,5337600.0],["1977-06-09",0.1837,0.1843,0.1818,0.1843,2448000.0],["1977-06-10",0.1849,0.1849,0.1837,0.1843,1819200.0],["1977-06-13",0.1843,0.1856,0.1818,0.1818,4372800.0],["1977-06-14",0.1818,0.1856,0.1818,0.1831,3595200.0],["1977-06-15",0.1831,0.1837,0.1812,0.1831,4435200.0],["1977-06-16",0.1831,0.1843,0.1812,0.1831,4027200.0],["1977-06-17",0.1831,0.1837,0.1818,0.1837,3240000.0],["1977-06-20",0.1831,0.1831,0.1806,0.1812,3724800.0],["1977-06-21",0.1818,0.1849,0.1818,0.1843,2889600.0],["1977-06-22",0.1843,0.1856,0.1831,0.1856,3633600.0],["1977-06-23",0.1856,0.1856,0.1837,0.1849,2020800.0],["1977-06-24",0.1849,0.1886,0.1843,0.1874,3652800.0],["1977-06-27",0.1874,0.1886,0.1868,0.188,3187200.0],["1977-06-28",0.188,0.1886,0.1862,0.1868,2102400.0],["1977-06-29",0.1862,0.1862,0.1831,0.1837,4800000.0],["1977-06-30",0.1837,0.1849,0.1818,0.1843,3772800.0],["1977-07-01",0.1843,0.1849,0.1831,0.1831,2016000.0],["1977-07-05",0.1831,0.1856,0.1831,0.1849,2006400.0],["1977-07-06",0.1849,0.1856,0.1837,0.1856,1228800.0],["1977-07-07",0.1856,0.188,0.1849,0.1874,1579200.0],["1977-07-08",0.1886,0.1905,0.1886,0.1886,1252800.0],["1977-07-11",0.1886,0.1886,0.1862,0.1874,1348800.0],["1977-07-12",0.1874,0.188,0.1862,0.188,1790400.0],["1977-07-13",0.188,0.1893,0.1862,0.1893,1310400.0],["1977-07-15",0.1911,0.1961,0.1911,0.1955,2788800.0],["1977-07-18",0.1955,0.1973,0.1942,0.1967,3710400.0],["1977-07-19",0.1967,0.2016,0.1942,0.201,3748800.0],["1977-07-20",0.201,0.2023,0.1973,0.1985,2668800.0],["1977-07-21",0.1979,0.1979,0.1948,0.1961,1996800.0],["1977-07-22",0.1967,0.1992,0.1967,0.1979,1684800.0],["1977-07-25",0.1979,0.1985,0.1942,0.1955,1646400.0],["1977-07-26",0.1955,0.1967,0.1942,0.1961,1382400.0],["1977-07-27",0.1961,0.1961,0.1942,0.1955,897600.0],["1977-07-28",0.1936,0.1936,0.1917,0.1924,1579200.0],["1977-07-29",0.1924,0.1942,0.1899,0.1936,1747200.0],["1977-08-01",0.1936,0.1961,0.1917,0.1942,1752000.0],["1977-08-02",0.1942,0.1948,0.1911,0.193,1704000.0],["1977-08-03",0.193,0.1936,0.1911,0.193,1060800.0],["1977-08-04",0.193,0.1936,0.1924,0.193,3523200.0],["1977-08-05",0.193,0.193,0.1905,0.1917,1584000.0],["1977-08-08",0.1917,0.1924,0.1893,0.1899,1468800.0],["1977-08-09",0.1899,0.1924,0.1886,0.1917,873600.0],["1977-08-10",0.1917,0.1924,0.1905,0.1917,1828800.0],["1977-08-11",0.1917,0.1924,0.1905,0.1911,2059200.0],["1977-08-12",0.1911,0.1917,0.1886,0.1911,1017600.0],["1977-08-15",0.1911,0.1924,0.1893,0.1924,1435200.0],["1977-08-16",0.1924,0.193,0.1917,0.1924,2952000.0],["1977-08-17",0.1924,0.1936,0.1911,0.193,1075200.0],["1977-08-18",0.193,0.1992,0.1924,0.1955,3691200.0],["1977-08-19",0.1955,0.1979,0.1948,0.1967,1521600.0],["1977-08-22",0.1967,0.1985,0.1948,0.1979,2342400.0],["1977-08-23",0.1979,0.1992,0.1973,0.1985,1886400.0],["1977-08-24",0.1985,0.1992,0.1973,0.1973,2510400.0],["1977-08-25",0.1973,0.1973,0.1924,0.1936,1272000.0],["1977-08-26",0.1936,0.1948,0.1917,0.1936,1478400.0],["1977-08-29",0.1942,0.1985,0.1942,0.1973,1132800.0],["1977-08-30",0.1973,0.1985,0.1967,0.1973,2164800.0],["1977-08-31",0.1973,0.1973,0.1936,0.1967,1934400.0],["1977-09-01",0.1967,0.1985,0.1955,0.1973,950400.0],["1977-09-02",0.1973,0.1985,0.1955,0.1973,2323200.0],["1977-09-06",0.1973,0.1985,0.1955,0.1973,1334400.0],["1977-09-07",0.1973,0.1985,0.1973,0.1979,1483200.0],["1977-09-08",0.1979,0.1985,0.1942,0.1942,1478400.0],["1977-09-09",0.1942,0.1973,0.1942,0.1967,1478400.0],["1977-09-12",0.1986,0.1986,0.1961,0.1974,2448000.0],["1977-09-13",0.1974,0.1986,0.1967,0.1986,2520000.0],["1977-09-14",0.1986,0.2017,0.1986,0.2005,6446400.0],["1977-09-15",0.2005,0.2024,0.1999,0.2011,2702400.0],["1977-09-16",0.2011,0.2017,0.2005,0.2011,1872000.0],["1977-09-19",0.2005,0.2005,0.1967,0.1992,1425600.0],["1977-09-20",0.1986,0.1986,0.1949,0.1967,2380800.0],["1977-09-21",0.1967,0.1974,0.1949,0.1961,1680000.0],["1977-09-22",0.1961,0.1967,0.1955,0.1961,2827200.0],["1977-09-23",0.1961,0.1974,0.1961,0.1974,2016000.0],["1977-09-26",0.1974,0.1986,0.1967,0.1986,1660800.0],["1977-09-27",0.1986,0.1992,0.1974,0.1986,1272000.0],["1977-09-28",0.1986,0.1999,0.1986,0.1992,2875200.0],["1977-09-29",0.1992,0.1999,0.198,0.1992,1944000.0],["1977-09-30",0.1992,0.2005,0.198,0.198,1569600.0],["1977-10-03",0.1986,0.2005,0.1986,0.2005,3369600.0],["1977-10-04",0.2005,0.2011,0.1955,0.1955,3206400.0],["1977-10-05",0.1955,0.198,0.1949,0.1961,3537600.0],["1977-10-06",0.1961,0.1986,0.1955,0.1986,2620800.0],["1977-10-07",0.1986,0.1992,0.1974,0.1992,1214400.0],["1977-10-10",0.1992,0.1999,0.1967,0.198,806400.0],["1977-10-11",0.198,0.2005,0.1967,0.1999,2160000.0],["1977-10-12",0.1967,0.1967,0.1905,0.1917,2073600.0],["1977-10-13",0.1917,0.1942,0.1911,0.1917,1675200.0],["1977-10-14",0.1917,0.1961,0.1917,0.1917,3696000.0],["1977-10-17",0.1917,0.193,0.1911,0.193,1281600.0],["1977-10-18",0.193,0.1936,0.1911,0.1917,979200.0],["1977-10-19",0.1917,0.1917,0.1861,0.1874,3364800.0],["1977-10-20",0.1874,0.1886,0.1849,0.1874,2097600.0],["1977-10-21",0.1874,0.1892,0.1867,0.188,1540800.0],["1977-10-24",0.188,0.1892,0.1874,0.1874,1483200.0],["1977-10-25",0.1874,0.1874,0.183,0.1861,3441600.0],["1977-10-26",0.1861,0.1905,0.1861,0.1899,3403200.0],["1977-10-27",0.1911,0.193,0.1911,0.1924,4718400.0],["1977-10-28",0.1924,0.1924,0.1899,0.1899,3480000.0],["1977-10-31",0.1892,0.1892,0.1855,0.1867,2424000.0],["1977-11-01",0.1867,0.1874,0.1842,0.1842,2232000.0],["1977-11-02",0.1842,0.1849,0.1774,0.178,7756800.0],["1977-11-03",0.178,0.1811,0.178,0.1805,2836800.0],["1977-11-04",0.1805,0.183,0.1799,0.1824,3537600.0],["1977-11-07",0.183,0.1874,0.183,0.1861,3249600.0],["1977-11-08",0.1861,0.1886,0.1861,0.1874,7502400.0],["1977-11-09",0.1874,0.1924,0.1855,0.1917,4185600.0],["1977-11-10",0.1917,0.1949,0.1899,0.1949,6268800.0],["1977-11-11",0.1961,0.1992,0.1961,0.1967,3518400.0],["1977-11-14",0.1967,0.1967,0.1942,0.1949,3192000.0],["1977-11-15",0.1949,0.1949,0.1905,0.193,3475200.0],["1977-11-16",0.193,0.1942,0.1917,0.193,2908800.0],["1977-11-17",0.1924,0.1924,0.1899,0.1899,3585600.0],["1977-11-18",0.1905,0.1936,0.1905,0.1936,3201600.0],["1977-11-21",0.1936,0.1942,0.1924,0.1924,3825600.0],["1977-11-22",0.1924,0.1942,0.1924,0.193,4608000.0],["1977-11-23",0.193,0.1936,0.1917,0.1936,3120000.0],["1977-11-25",0.1956,0.1956,0.193,0.1956,2788800.0],["1977-11-28",0.1956,0.1956,0.193,0.193,2582400.0],["1977-11-29",0.1924,0.1924,0.1905,0.1918,1300800.0],["1977-11-30",0.1918,0.1924,0.1905,0.1911,1833600.0],["1977-12-01",0.1911,0.1924,0.1905,0.1905,2361600.0],["1977-12-02",0.1905,0.1918,0.1886,0.1886,2443200.0],["1977-12-05",0.1886,0.1886,0.1861,0.1867,2611200.0],["1977-12-06",0.1861,0.1861,0.1836,0.1855,3633600.0],["1977-12-07",0.1855,0.1861,0.1842,0.1848,3456000.0],["1977-12-08",0.1848,0.1867,0.1842,0.1861,5966400.0],["1977-12-09",0.1861,0.1899,0.1861,0.188,1656000.0],["1977-12-12",0.188,0.188,0.1855,0.1874,1430400.0],["1977-12-13",0.1874,0.188,0.1848,0.1874,2270400.0],["1977-12-14",0.1874,0.188,0.1855,0.188,2044800.0],["1977-12-15",0.188,0.1899,0.1861,0.1861,4166400.0],["1977-12-16",0.1861,0.1886,0.1855,0.188,1368000.0],["1977-12-19",0.188,0.1893,0.1861,0.1861,1795200.0],["1977-12-20",0.1855,0.1855,0.1836,0.1855,2961600.0],["1977-12-21",0.1855,0.1855,0.1836,0.1842,2947200.0],["1977-12-22",0.1842,0.188,0.1842,0.1842,2673600.0],["1977-12-23",0.1848,0.1874,0.1848,0.1855,2390400.0],["1977-12-27",0.1855,0.188,0.1855,0.1861,1435200.0],["1977-12-28",0.1861,0.1867,0.1848,0.1848,1401600.0],["1977-12-29",0.1848,0.1867,0.1848,0.1867,4166400.0],["1977-12-30",0.1867,0.1893,0.1867,0.188,2020800.0],["1978-01-03",0.1861,0.1861,0.1836,0.1836,2088000.0],["1978-01-04",0.1836,0.1861,0.1836,0.1855,2208000.0],["1978-01-05",0.1855,0.1899,0.1836,0.1836,1627200.0],["1978-01-06",0.1836,0.1836,0.1811,0.1836,1684800.0],["1978-01-09",0.1829,0.1829,0.1798,0.1817,3249600.0],["1978-01-10",0.1817,0.1836,0.1817,0.1823,1526400.0],["1978-01-11",0.1823,0.1823,0.1798,0.1804,2827200.0],["1978-01-12",0.1804,0.1811,0.1779,0.1785,3259200.0],["1978-01-13",0.1785,0.1798,0.1779,0.1792,2020800.0],["1978-01-16",0.1792,0.1817,0.1785,0.1811,2308800.0],["1978-01-17",0.1811,0.1817,0.1792,0.1817,2395200.0],["1978-01-18",0.1817,0.1836,0.1811,0.1836,2678400.0],["1978-01-19",0.1836,0.1861,0.1829,0.1848,1344000.0],["1978-01-20",0.1848,0.1855,0.1829,0.1836,1238400.0],["1978-01-23",0.1836,0.1836,0.1811,0.1817,2088000.0],["1978-01-24",0.1817,0.1817,0.1792,0.1792,2884800.0],["1978-01-25",0.1792,0.1804,0.1792,0.1792,1569600.0],["1978-01-26",0.1792,0.1817,0.1779,0.1779,1862400.0],["1978-01-27",0.1779,0.1798,0.1773,0.1785,2342400.0],["1978-01-30",0.1785,0.1823,0.1785,0.1817,4756800.0],["1978-01-31",0.1817,0.1836,0.1798,0.1804,4689600.0],["1978-02-01",0.1804,0.1823,0.1798,0.1811,5529600.0],["1978-02-02",0.1811,0.1842,0.1811,0.1842,3796800.0],["1978-02-03",0.1842,0.1848,0.1823,0.1842,2856000.0],["1978-02-06",0.1842,0.1861,0.1829,0.1855,974400.0],["1978-02-07",0.1855,0.1874,0.1855,0.1867,2380800.0],["1978-02-08",0.1867,0.188,0.1867,0.1874,3052800.0],["1978-02-09",0.1874,0.1874,0.1848,0.1861,1334400.0],["1978-02-10",0.1861,0.1861,0.1842,0.1842,3964800.0],["1978-02-13",0.1842,0.1855,0.1842,0.1855,1065600.0],["1978-02-14",0.1848,0.1848,0.1829,0.1842,3590400.0],["1978-02-15",0.1836,0.1836,0.1817,0.1836,2380800.0],["1978-02-16",0.1829,0.1829,0.1817,0.1823,2697600.0],["1978-02-17",0.1823,0.1823,0.1817,0.1817,1809600.0],["1978-02-21",0.1817,0.1823,0.1804,0.1804,3326400.0],["1978-02-22",0.1804,0.1817,0.1798,0.1811,4574400.0],["1978-02-23",0.1811,0.1811,0.1798,0.1811,2539200.0],["1978-02-24",0.1817,0.1829,0.1817,0.1823,2510400.0],["1978-02-27",0.1823,0.1829,0.1811,0.1811,1339200.0],["1978-02-28",0.1811,0.1817,0.1798,0.1811,3067200.0],["1978-03-01",0.1811,0.1842,0.1798,0.1842,1977600.0],["1978-03-02",0.1842,0.1861,0.1836,0.1842,3009600.0],["1978-03-03",0.1855,0.1867,0.1855,0.1867,2534400.0],["1978-03-06",0.1867,0.1867,0.1842,0.1855,1617600.0],["1978-03-07",0.1855,0.1855,0.1842,0.1855,1291200.0],["1978-03-08",0.1855,0.1867,0.1848,0.1867,2611200.0],["1978-03-09",0.1867,0.1886,0.1855,0.188,2356800.0],["1978-03-10",0.1902,0.1915,0.1877,0.1915,2668800.0],["1978-03-13",0.1915,0.1928,0.1908,0.1915,2361600.0],["1978-03-14",0.1915,0.1921,0.1908,0.1921,1972800.0],["1978-03-15",0.1921,0.1934,0.1921,0.1928,2904000.0],["1978-03-16",0.1928,0.196,0.1928,0.1953,2337600.0],["1978-03-17",0.1953,0.1991,0.1947,0.1985,3235200.0],["1978-03-20",0.1998,0.2017,0.1998,0.2011,3633600.0],["1978-03-21",0.1991,0.1991,0.1928,0.194,3504000.0],["1978-03-22",0.194,0.1953,0.1921,0.1928,2318400.0],["1978-03-23",0.1928,0.1934,0.1889,0.1921,3331200.0],["1978-03-27",0.1921,0.1928,0.1902,0.1921,2942400.0],["1978-03-28",0.1921,0.1953,0.1908,0.1947,1464000.0],["1978-03-29",0.1947,0.1947,0.1921,0.1947,3768000.0],["1978-03-30",0.194,0.194,0.1921,0.194,3249600.0],["1978-03-31",0.1934,0.1934,0.1921,0.1934,2136000.0],["1978-04-03",0.1934,0.1934,0.1908,0.1921,1046400.0],["1978-04-04",0.1921,0.1934,0.1915,0.1921,2697600.0],["1978-04-05",0.1921,0.196,0.1921,0.196,2116800.0],["1978-04-06",0.196,0.196,0.1928,0.1953,1848000.0],["1978-04-07",0.196,0.1991,0.196,0.1991,5035200.0],["1978-04-10",0.1991,0.1998,0.1979,0.1998,2294400.0],["1978-04-11",0.1998,0.2017,0.1985,0.1998,2208000.0],["1978-04-12",0.1998,0.2011,0.1998,0.2011,5688000.0],["1978-04-13",0.2011,0.2017,0.2004,0.2017,2832000.0],["1978-04-14",0.2043,0.2087,0.2043,0.2074,8232000.0],["1978-04-17",0.2094,0.2157,0.2094,0.2106,9513600.0],["1978-04-18",0.2087,0.2087,0.2055,0.2068,3686400.0],["1978-04-19",0.2068,0.2087,0.2055,0.2081,2841600.0],["1978-04-20",0.2081,0.2119,0.2068,0.21,3715200.0],["1978-04-21",0.21,0.2119,0.2055,0.2055,4900800.0],["1978-04-24",0.2062,0.2113,0.2062,0.2113,3144000.0],["1978-04-25",0.2145,0.217,0.2145,0.2145,10934400.0],["1978-04-26",0.2145,0.217,0.2132,0.2157,4248000.0],["1978-04-27",0.2157,0.2164,0.2138,0.2157,4665600.0],["1978-04-28",0.2157,0.2164,0.2145,0.2157,3748800.0],["1978-05-01",0.2157,0.217,0.2151,0.217,3691200.0],["1978-05-02",0.2164,0.2164,0.2119,0.2119,7324800.0],["1978-05-03",0.2119,0.2126,0.2068,0.2068,5942400.0],["1978-05-04",0.2068,0.2132,0.2023,0.2132,7320000.0],["1978-05-05",0.2132,0.2151,0.21,0.2119,4137600.0],["1978-05-08",0.2119,0.2145,0.2113,0.2113,2390400.0],["1978-05-09",0.2113,0.2119,0.2081,0.2081,4881600.0],["1978-05-10",0.2087,0.2113,0.2087,0.2087,2630400.0],["1978-05-11",0.2087,0.2151,0.2043,0.2151,5865600.0],["1978-05-12",0.2151,0.2164,0.2132,0.2157,5232000.0],["1978-05-15",0.2157,0.217,0.2151,0.217,1737600.0],["1978-05-16",0.217,0.2228,0.217,0.2228,6969600.0],["1978-05-17",0.2228,0.226,0.2202,0.2253,7089600.0],["1978-05-18",0.2253,0.2253,0.2202,0.224,7118400.0],["1978-05-19",0.224,0.2247,0.2221,0.2228,5467200.0],["1978-05-22",0.2228,0.226,0.2215,0.2247,2956800.0],["1978-05-23",0.2247,0.226,0.224,0.2253,2702400.0],["1978-05-24",0.2234,0.2234,0.2202,0.2221,4305600.0],["1978-05-25",0.2221,0.224,0.2202,0.2202,4195200.0],["1978-05-26",0.2196,0.2196,0.217,0.2183,2764800.0],["1978-05-30",0.2183,0.2189,0.2157,0.2177,3100800.0],["1978-05-31",0.2177,0.2196,0.2164,0.2177,2827200.0],["1978-06-01",0.2177,0.2189,0.2164,0.2177,1420800.0],["1978-06-02",0.2177,0.224,0.2177,0.2234,1603200.0],["1978-06-05",0.2234,0.2272,0.2228,0.2272,8846400.0],["1978-06-06",0.2272,0.2298,0.2253,0.226,4219200.0],["1978-06-07",0.224,0.224,0.2221,0.2234,2164800.0],["1978-06-08",0.2234,0.224,0.2221,0.2234,2592000.0],["1978-06-09",0.2234,0.2247,0.2221,0.2247,2184000.0],["1978-06-12",0.225,0.225,0.2179,0.2185,2515200.0],["1978-06-13",0.2185,0.2192,0.216,0.2179,2217600.0],["1978-06-14",0.2179,0.2218,0.2173,0.2179,4204800.0],["1978-06-15",0.2179,0.2185,0.2153,0.216,3960000.0],["1978-06-16",0.216,0.216,0.2127,0.2127,3926400.0],["1978-06-19",0.2127,0.2147,0.2115,0.2147,3201600.0],["1978-06-20",0.2147,0.2153,0.2127,0.2134,4953600.0],["1978-06-21",0.2134,0.216,0.2127,0.214,2923200.0],["1978-06-22",0.214,0.216,0.2134,0.2147,1272000.0],["1978-06-23",0.2147,0.2153,0.2127,0.2127,3220800.0],["1978-06-26",0.2127,0.216,0.2115,0.2115,2832000.0],["1978-06-27",0.2115,0.214,0.2095,0.2121,2078400.0],["1978-06-28",0.2121,0.2147,0.2115,0.2147,1502400.0],["1978-06-29",0.2147,0.2173,0.2127,0.214,2745600.0],["1978-06-30",0.214,0.2153,0.2115,0.2153,1944000.0],["1978-07-03",0.2147,0.2147,0.2108,0.2127,772800.0],["1978-07-05",0.2127,0.214,0.2115,0.2121,1824000.0],["1978-07-06",0.2121,0.2134,0.2115,0.2134,3292800.0],["1978-07-07",0.2134,0.2147,0.2121,0.2134,2558400.0],["1978-07-10",0.2134,0.2166,0.2115,0.2166,5712000.0],["1978-07-11",0.2166,0.2179,0.216,0.2166,4065600.0],["1978-07-12",0.2166,0.2179,0.2147,0.216,3168000.0],["1978-07-13",0.216,0.216,0.2127,0.2153,2520000.0],["1978-07-14",0.2153,0.216,0.2127,0.216,1430400.0],["1978-07-17",0.216,0.2192,0.2153,0.2153,2856000.0],["1978-07-18",0.2153,0.216,0.2095,0.2115,1924800.0],["1978-07-19",0.2115,0.2153,0.2115,0.2147,2155200.0],["1978-07-20",0.2147,0.2173,0.2095,0.2095,3691200.0],["1978-07-21",0.2102,0.2127,0.2102,0.2115,969600.0],["1978-07-24",0.2115,0.2147,0.2108,0.214,2299200.0],["1978-07-25",0.214,0.214,0.2095,0.2108,2529600.0],["1978-07-26",0.2108,0.2127,0.2108,0.2127,2908800.0],["1978-07-27",0.2127,0.2134,0.2108,0.2115,1992000.0],["1978-07-28",0.2121,0.2153,0.2121,0.2127,1737600.0],["1978-07-31",0.2147,0.2218,0.2147,0.2198,3523200.0],["1978-08-01",0.2198,0.2218,0.2179,0.2205,4852800.0],["1978-08-02",0.2205,0.2256,0.2192,0.2256,6024000.0],["1978-08-03",0.2282,0.2334,0.2282,0.2295,9153600.0],["1978-08-04",0.2295,0.2347,0.2289,0.2347,3576000.0],["1978-08-07",0.2347,0.2385,0.234,0.2347,4358400.0],["1978-08-08",0.2347,0.2385,0.2327,0.2372,2313600.0],["1978-08-09",0.2372,0.2437,0.2372,0.2392,7339200.0],["1978-08-10",0.2392,0.2417,0.234,0.2353,5587200.0],["1978-08-11",0.2353,0.2366,0.2263,0.2366,5366400.0],["1978-08-14",0.2366,0.2372,0.2295,0.2321,2702400.0],["1978-08-15",0.2308,0.2308,0.2269,0.2301,43156800.0],["1978-08-16",0.2301,0.2327,0.2301,0.2314,3484800.0],["1978-08-17",0.2314,0.234,0.2308,0.2321,2236800.0],["1978-08-18",0.2321,0.2347,0.2314,0.2314,5438400.0],["1978-08-21",0.2314,0.2327,0.2295,0.2301,1886400.0],["1978-08-22",0.2301,0.2359,0.2282,0.2359,4636800.0],["1978-08-23",0.2359,0.2379,0.2334,0.234,2884800.0],["1978-08-24",0.234,0.2366,0.2334,0.2359,1704000.0],["1978-08-25",0.2359,0.2379,0.2347,0.2379,3648000.0],["1978-08-28",0.2379,0.2379,0.2359,0.2359,4430400.0],["1978-08-29",0.2359,0.2359,0.2327,0.234,4588800.0],["1978-08-30",0.234,0.2347,0.2308,0.2327,8270400.0],["1978-08-31",0.2327,0.234,0.2314,0.2321,3177600.0],["1978-09-01",0.2321,0.2327,0.2301,0.2321,4617600.0],["1978-09-05",0.2308,0.2308,0.2269,0.2289,5092800.0],["1978-09-06",0.2301,0.2379,0.2301,0.2379,7516800.0],["1978-09-07",0.2379,0.2392,0.2359,0.2379,4243200.0],["1978-09-08",0.2401,0.2408,0.2382,0.2408,2246400.0],["1978-09-11",0.2414,0.2441,0.2414,0.2421,2649600.0],["1978-09-12",0.2421,0.2447,0.2408,0.2441,5822400.0],["1978-09-13",0.2441,0.2441,0.2414,0.2421,5918400.0],["1978-09-14",0.2421,0.2421,0.2362,0.2362,4056000.0],["1978-09-15",0.2323,0.2323,0.2265,0.2284,5068800.0],["1978-09-18",0.2284,0.2317,0.2232,0.2232,3412800.0],["1978-09-19",0.2232,0.2245,0.2219,0.2226,4027200.0],["1978-09-20",0.2226,0.2252,0.2206,0.2252,4008000.0],["1978-09-21",0.2252,0.2297,0.2252,0.2297,2870400.0],["1978-09-22",0.2297,0.2297,0.2252,0.2258,2616000.0],["1978-09-25",0.2265,0.2291,0.2265,0.2284,1488000.0],["1978-09-26",0.2284,0.2291,0.2265,0.2291,2803200.0],["1978-09-27",0.2291,0.2304,0.2245,0.2258,3000000.0],["1978-09-28",0.2258,0.2304,0.2245,0.2291,2822400.0],["1978-09-29",0.2291,0.231,0.2271,0.2291,2443200.0],["1978-10-02",0.2291,0.2323,0.2291,0.2323,1521600.0],["1978-10-03",0.2323,0.2336,0.2297,0.231,1891200.0],["1978-10-04",0.231,0.231,0.2278,0.2297,2116800.0],["1978-10-05",0.2304,0.2336,0.2304,0.2336,1497600.0],["1978-10-06",0.2336,0.2336,0.2317,0.2323,1430400.0],["1978-10-09",0.2323,0.2336,0.2304,0.2323,1286400.0],["1978-10-10",0.2323,0.2362,0.2317,0.2349,3868800.0],["1978-10-11",0.2349,0.2382,0.233,0.2382,2160000.0],["1978-10-12",0.2382,0.2388,0.2343,0.2356,4915200.0],["1978-10-13",0.2343,0.2343,0.231,0.233,1584000.0],["1978-10-16",0.2323,0.2323,0.2284,0.2304,3576000.0],["1978-10-17",0.2291,0.2291,0.2226,0.2245,7665600.0],["1978-10-18",0.2245,0.2252,0.2213,0.2226,3686400.0],["1978-10-19",0.2226,0.2271,0.2219,0.2226,4372800.0],["1978-10-20",0.2226,0.2252,0.2174,0.2187,3648000.0],["1978-10-23",0.2187,0.2213,0.2141,0.2161,4233600.0],["1978-10-24",0.2161,0.2206,0.2154,0.2167,2342400.0],["1978-10-25",0.2167,0.22,0.2148,0.2193,2702400.0],["1978-10-26",0.218,0.218,0.2154,0.218,4084800.0],["1978-10-27",0.2174,0.2174,0.2135,0.2154,5078400.0],["1978-10-30",0.2154,0.2161,0.207,0.2161,5529600.0],["1978-10-31",0.2161,0.218,0.2122,0.2128,3504000.0],["1978-11-01",0.2135,0.2265,0.2135,0.2265,5318400.0],["1978-11-02",0.2245,0.2245,0.2213,0.2232,4752000.0],["1978-11-03",0.2232,0.2252,0.2206,0.2252,4056000.0],["1978-11-06",0.2252,0.2252,0.2206,0.2206,3441600.0],["1978-11-07",0.2187,0.2187,0.2154,0.2174,3014400.0],["1978-11-08",0.2174,0.2174,0.2135,0.2174,1867200.0],["1978-11-09",0.2174,0.2193,0.2141,0.2161,3110400.0],["1978-11-10",0.2161,0.2167,0.2148,0.2154,3451200.0],["1978-11-13",0.2154,0.2161,0.2122,0.2122,1780800.0],["1978-11-14",0.2122,0.2148,0.2102,0.2115,2496000.0],["1978-11-15",0.2115,0.2161,0.2115,0.2115,2937600.0],["1978-11-16",0.2115,0.2154,0.2115,0.2148,3086400.0],["1978-11-17",0.2148,0.2167,0.2141,0.2167,1891200.0],["1978-11-20",0.2167,0.218,0.2161,0.218,1468800.0],["1978-11-21",0.218,0.218,0.2141,0.2141,1627200.0],["1978-11-22",0.2141,0.2141,0.2122,0.2141,1449600.0],["1978-11-24",0.2141,0.2154,0.2122,0.2148,1185600.0],["1978-11-27",0.2164,0.2164,0.2138,0.2151,1555200.0],["1978-11-28",0.2151,0.2197,0.2138,0.2157,2054400.0],["1978-11-29",0.2157,0.2171,0.2144,0.2151,1622400.0],["1978-11-30",0.2151,0.2177,0.2144,0.2171,1267200.0],["1978-12-01",0.2184,0.221,0.2184,0.221,2486400.0],["1978-12-04",0.221,0.223,0.221,0.2223,1780800.0],["1978-12-05",0.2223,0.2276,0.2217,0.2263,3777600.0],["1978-12-06",0.2263,0.2296,0.2263,0.2269,4358400.0],["1978-12-07",0.2269,0.2289,0.2263,0.2269,2462400.0],["1978-12-08",0.2269,0.2282,0.2249,0.2263,3360000.0],["1978-12-11",0.2263,0.2309,0.2256,0.2309,2256000.0],["1978-12-12",0.2309,0.2315,0.2289,0.2302,3144000.0],["1978-12-13",0.2302,0.2302,0.2282,0.2289,3984000.0],["1978-12-14",0.2289,0.2296,0.2276,0.2296,1219200.0],["1978-12-15",0.2296,0.2296,0.2282,0.2289,3110400.0],["1978-12-18",0.2249,0.2249,0.2223,0.2243,4824000.0],["1978-12-19",0.2243,0.2282,0.2236,0.2276,4838400.0],["1978-12-20",0.2276,0.2309,0.2276,0.2302,4593600.0],["1978-12-21",0.2302,0.2328,0.2282,0.2289,2952000.0],["1978-12-22",0.2302,0.2322,0.2302,0.2302,2265600.0],["1978-12-26",0.2302,0.2328,0.2302,0.2328,1468800.0],["1978-12-27",0.2315,0.2315,0.2296,0.2315,2404800.0],["1978-12-28",0.2315,0.2315,0.2269,0.2282,2323200.0],["1978-12-29",0.2282,0.2309,0.2276,0.2309,2236800.0],["1979-01-02",0.2296,0.2296,0.2256,0.2289,2006400.0],["1979-01-03",0.2289,0.2368,0.2282,0.2348,7224000.0],["1979-01-04",0.2361,0.2401,0.2361,0.2381,4243200.0],["1979-01-05",0.2394,0.2414,0.2394,0.2401,3739200.0],["1979-01-08",0.2394,0.2394,0.2381,0.2388,2961600.0],["1979-01-09",0.2394,0.242,0.2394,0.2414,4036800.0],["1979-01-10",0.2407,0.2407,0.2381,0.2394,2164800.0],["1979-01-11",0.2388,0.2388,0.2361,0.2374,2928000.0],["1979-01-12",0.2388,0.2427,0.2388,0.2388,4252800.0],["1979-01-15",0.2401,0.242,0.2401,0.2414,3182400.0],["1979-01-16",0.2414,0.2414,0.2388,0.2388,3052800.0],["1979-01-17",0.2388,0.2401,0.2368,0.2381,3388800.0],["1979-01-18",0.2381,0.2388,0.2348,0.2368,1320000.0],["1979-01-19",0.2368,0.2394,0.2361,0.2361,2280000.0],["1979-01-22",0.2361,0.2361,0.2322,0.2342,2145600.0],["1979-01-23",0.2348,0.2361,0.2348,0.2348,1248000.0],["1979-01-24",0.2348,0.2361,0.2342,0.2355,3326400.0],["1979-01-25",0.2355,0.2368,0.2348,0.2355,6110400.0],["1979-01-26",0.2355,0.2381,0.2348,0.2361,2760000.0],["1979-01-29",0.2355,0.2355,0.2328,0.2335,1017600.0],["1979-01-30",0.2328,0.2328,0.2302,0.2309,2097600.0],["1979-01-31",0.2309,0.2328,0.2269,0.2302,7027200.0],["1979-02-01",0.2302,0.2315,0.2282,0.2302,3110400.0],["1979-02-02",0.2302,0.2328,0.2302,0.2309,3134400.0],["1979-02-05",0.2309,0.2309,0.2263,0.2276,3753600.0],["1979-02-06",0.2276,0.2296,0.2269,0.2282,3307200.0],["1979-02-07",0.2263,0.2263,0.2197,0.221,1987200.0],["1979-02-08",0.221,0.223,0.221,0.2217,1747200.0],["1979-02-09",0.2217,0.223,0.221,0.2217,1152000.0],["1979-02-12",0.2217,0.2223,0.2164,0.2217,2544000.0],["1979-02-13",0.2243,0.2263,0.2243,0.2249,1795200.0],["1979-02-14",0.2249,0.2276,0.2249,0.2269,1348800.0],["1979-02-15",0.2269,0.2276,0.2236,0.2276,1660800.0],["1979-02-16",0.2276,0.2276,0.2243,0.2269,2856000.0],["1979-02-20",0.2269,0.2269,0.2236,0.2269,1272000.0],["1979-02-21",0.2263,0.2263,0.223,0.2243,3345600.0],["1979-02-22",0.2243,0.2256,0.2236,0.2249,2572800.0],["1979-02-23",0.2249,0.2249,0.2223,0.223,1262400.0],["1979-02-26",0.223,0.223,0.2203,0.221,2764800.0],["1979-02-27",0.221,0.221,0.2157,0.219,3014400.0],["1979-02-28",0.2203,0.2217,0.2203,0.2217,1617600.0],["1979-03-01",0.2217,0.2217,0.219,0.221,2390400.0],["1979-03-02",0.221,0.221,0.2203,0.2203,1627200.0],["1979-03-05",0.2203,0.2223,0.2203,0.221,2193600.0],["1979-03-06",0.221,0.2217,0.2177,0.2184,3043200.0],["1979-03-07",0.2184,0.2217,0.2164,0.2184,3307200.0],["1979-03-08",0.2184,0.2223,0.2184,0.221,1771200.0],["1979-03-09",0.221,0.2263,0.221,0.2249,2505600.0],["1979-03-12",0.2249,0.2249,0.2203,0.2236,1968000.0],["1979-03-13",0.2236,0.2236,0.2216,0.2216,3724800.0],["1979-03-14",0.2216,0.2222,0.2203,0.2216,3115200.0],["1979-03-15",0.2216,0.2222,0.2169,0.2189,1857600.0],["1979-03-16",0.2189,0.2189,0.2163,0.2183,3134400.0],["1979-03-19",0.2183,0.2196,0.2156,0.2169,2078400.0],["1979-03-20",0.2169,0.2176,0.2116,0.2136,4372800.0],["1979-03-21",0.2136,0.2149,0.2129,0.2149,3580800.0],["1979-03-22",0.2149,0.2176,0.2143,0.2176,3609600.0],["1979-03-23",0.2176,0.2196,0.2163,0.2169,2596800.0],["1979-03-26",0.2169,0.2196,0.2156,0.2183,3465600.0],["1979-03-27",0.2183,0.2203,0.2176,0.2196,3019200.0],["1979-03-28",0.2203,0.2222,0.2203,0.2216,2884800.0],["1979-03-29",0.2216,0.2222,0.2189,0.2189,2683200.0],["1979-03-30",0.2189,0.2209,0.2189,0.2196,1339200.0],["1979-04-02",0.2189,0.2189,0.2143,0.2156,4017600.0],["1979-04-03",0.2169,0.2222,0.2169,0.2222,3806400.0],["1979-04-04",0.2222,0.2242,0.2189,0.2189,5049600.0],["1979-04-05",0.2189,0.2209,0.2183,0.2196,2587200.0],["1979-04-06",0.2196,0.2216,0.2189,0.2196,3979200.0],["1979-04-09",0.2196,0.2209,0.2183,0.2183,1358400.0],["1979-04-10",0.2183,0.2183,0.2143,0.2156,3268800.0],["1979-04-11",0.2156,0.2163,0.2116,0.2116,3763200.0],["1979-04-12",0.2103,0.2103,0.2049,0.2076,6163200.0],["1979-04-16",0.2076,0.2083,0.2049,0.2083,2932800.0],["1979-04-17",0.2083,0.2089,0.2063,0.2069,4406400.0],["1979-04-18",0.2076,0.2096,0.2076,0.2096,5462400.0],["1979-04-19",0.2103,0.2129,0.2103,0.2116,4939200.0],["1979-04-20",0.2116,0.2136,0.2103,0.2136,2616000.0],["1979-04-23",0.2136,0.2136,0.2109,0.2123,1977600.0],["1979-04-24",0.2123,0.2149,0.2116,0.2123,3360000.0],["1979-04-25",0.2129,0.2149,0.2129,0.2149,2068800.0],["1979-04-26",0.2149,0.2149,0.2123,0.2129,4084800.0],["1979-04-27",0.2129,0.2136,0.2109,0.2109,1396800.0],["1979-04-30",0.2109,0.2129,0.2089,0.2123,3182400.0],["1979-05-01",0.2123,0.2143,0.2116,0.2116,3196800.0],["1979-05-02",0.2116,0.2123,0.2083,0.2083,6393600.0],["1979-05-03",0.2083,0.2116,0.2076,0.2076,4488000.0],["1979-05-04",0.2076,0.2076,0.2056,0.2056,4089600.0],["1979-05-07",0.2056,0.2069,0.2049,0.2049,2448000.0],["1979-05-08",0.2049,0.2056,0.2023,0.2056,2985600.0],["1979-05-09",0.2056,0.2063,0.203,0.203,7219200.0],["1979-05-10",0.203,0.203,0.195,0.1963,5256000.0],["1979-05-11",0.1963,0.1983,0.1963,0.197,5980800.0],["1979-05-14",0.197,0.2003,0.197,0.1996,2486400.0],["1979-05-15",0.2003,0.203,0.2003,0.2003,1924800.0],["1979-05-16",0.2003,0.201,0.1976,0.1996,3609600.0],["1979-05-17",0.1996,0.1996,0.1976,0.1983,5491200.0],["1979-05-18",0.1983,0.1996,0.1983,0.199,5630400.0],["1979-05-21",0.199,0.201,0.1983,0.1996,3456000.0],["1979-05-22",0.1996,0.2063,0.1996,0.2063,3408000.0],["1979-05-23",0.2063,0.2096,0.2056,0.2076,4569600.0],["1979-05-24",0.2069,0.2069,0.2023,0.2049,2606400.0],["1979-05-25",0.2049,0.2063,0.2036,0.2063,2409600.0],["1979-05-29",0.2063,0.2063,0.2043,0.2063,2596800.0],["1979-05-30",0.2056,0.2056,0.2043,0.2049,2812800.0],["1979-05-31",0.2049,0.2089,0.2043,0.2089,2745600.0],["1979-06-01",0.2089,0.2096,0.2076,0.2083,1315200.0],["1979-06-04",0.2083,0.2089,0.2069,0.2083,1718400.0],["1979-06-05",0.2083,0.2109,0.2076,0.2096,2352000.0],["1979-06-06",0.2096,0.2109,0.2063,0.2063,5044800.0],["1979-06-07",0.2063,0.2083,0.2056,0.2069,2563200.0],["1979-06-08",0.2069,0.2089,0.2069,0.2076,2476800.0],["1979-06-11",0.2083,0.2143,0.2083,0.2143,2400000.0],["1979-06-12",0.2169,0.2203,0.2142,0.2176,3945600.0],["1979-06-13",0.2176,0.2189,0.2169,0.2169,4382400.0],["1979-06-14",0.2156,0.2156,0.2129,0.2142,4305600.0],["1979-06-15",0.2142,0.2142,0.2102,0.2102,2380800.0],["1979-06-18",0.2102,0.2102,0.2055,0.2061,3441600.0],["1979-06-19",0.2061,0.2088,0.2055,0.2075,2188800.0],["1979-06-20",0.2075,0.2088,0.2061,0.2081,1243200.0],["1979-06-21",0.2081,0.2095,0.2068,0.2081,2467200.0],["1979-06-22",0.2081,0.2108,0.2081,0.2088,4507200.0],["1979-06-25",0.2088,0.2108,0.2048,0.2075,4003200.0],["1979-06-26",0.2075,0.2095,0.2068,0.2075,3518400.0],["1979-06-27",0.2075,0.2108,0.2075,0.2088,1905600.0],["1979-06-28",0.2088,0.2142,0.2081,0.2095,1857600.0],["1979-06-29",0.2088,0.2088,0.2041,0.2061,2462400.0],["1979-07-02",0.2055,0.2055,0.2028,0.2041,2289600.0],["1979-07-03",0.2041,0.2055,0.2041,0.2055,2035200.0],["1979-07-05",0.2055,0.2068,0.2048,0.2055,2760000.0],["1979-07-06",0.2055,0.2055,0.2034,0.2048,2841600.0],["1979-07-09",0.2048,0.2061,0.2041,0.2048,5068800.0],["1979-07-10",0.2048,0.2055,0.2028,0.2055,4684800.0],["1979-07-11",0.2055,0.2068,0.2034,0.2034,5448000.0],["1979-07-12",0.2034,0.2048,0.2028,0.2028,2832000.0],["1979-07-13",0.2028,0.2041,0.2021,0.2028,1704000.0],["1979-07-16",0.2028,0.2041,0.2021,0.2041,820800.0],["1979-07-17",0.2041,0.2041,0.1994,0.2014,3969600.0],["1979-07-18",0.2014,0.2014,0.198,0.2014,4022400.0],["1979-07-19",0.2014,0.2041,0.1994,0.2007,2572800.0],["1979-07-20",0.2007,0.2021,0.198,0.2007,1944000.0],["1979-07-23",0.2007,0.2007,0.1967,0.1994,2174400.0],["1979-07-24",0.1994,0.2034,0.1987,0.2028,1272000.0],["1979-07-25",0.2028,0.2055,0.2028,0.2048,1747200.0],["1979-07-26",0.2048,0.2142,0.2048,0.2129,5817600.0],["1979-07-27",0.2129,0.2129,0.2108,0.2122,1526400.0],["1979-07-30",0.2122,0.2135,0.2115,0.2135,2073600.0],["1979-07-31",0.2135,0.2135,0.2108,0.2115,5131200.0],["1979-08-01",0.2115,0.2115,0.2088,0.2108,5784000.0],["1979-08-02",0.2108,0.2115,0.2095,0.2095,2529600.0],["1979-08-03",0.2095,0.2108,0.2095,0.2108,3244800.0],["1979-08-06",0.2108,0.2115,0.2088,0.2115,2731200.0],["1979-08-07",0.2115,0.2156,0.2102,0.2156,6945600.0],["1979-08-08",0.2156,0.2162,0.2149,0.2156,5582400.0],["1979-08-09",0.2156,0.2156,0.2115,0.2135,4224000.0],["1979-08-10",0.2135,0.2156,0.2088,0.2156,6470400.0],["1979-08-13",0.2156,0.2169,0.2142,0.2149,3417600.0],["1979-08-14",0.2149,0.2149,0.2135,0.2149,5265600.0],["1979-08-15",0.2149,0.2156,0.2129,0.2156,3153600.0],["1979-08-16",0.2156,0.2183,0.2156,0.2169,4944000.0],["1979-08-17",0.2169,0.2169,0.2156,0.2162,2966400.0],["1979-08-20",0.2162,0.2189,0.2149,0.2183,2889600.0],["1979-08-21",0.2182,0.2203,0.2162,0.2203,3523200.0],["1979-08-22",0.2203,0.2203,0.2183,0.2196,3350400.0],["1979-08-23",0.2196,0.2203,0.2183,0.2196,1891200.0],["1979-08-24",0.2176,0.2176,0.2162,0.2169,1492800.0],["1979-08-27",0.2169,0.2203,0.2156,0.2176,2491200.0],["1979-08-28",0.2176,0.2209,0.2169,0.2169,3340800.0],["1979-08-29",0.2169,0.2169,0.2156,0.2162,2812800.0],["1979-08-30",0.2162,0.2162,0.2149,0.2149,1248000.0],["1979-08-31",0.2149,0.2162,0.2142,0.2156,3408000.0],["1979-09-04",0.2156,0.2156,0.2129,0.2129,1896000.0],["1979-09-05",0.2129,0.2129,0.2108,0.2122,3240000.0],["1979-09-06",0.2122,0.2129,0.2108,0.2108,4209600.0],["1979-09-07",0.2108,0.2122,0.2108,0.2108,1780800.0],["1979-09-10",0.2122,0.2122,0.2108,0.2115,3984000.0],["1979-09-11",0.2115,0.2142,0.2115,0.2115,4512000.0],["1979-09-12",0.2115,0.2142,0.2115,0.2135,1257600.0],["1979-09-13",0.2135,0.2149,0.2128,0.2128,3273600.0],["1979-09-14",0.2128,0.2156,0.2128,0.2142,3403200.0],["1979-09-17",0.2142,0.2162,0.2135,0.2135,2342400.0],["1979-09-18",0.2135,0.2142,0.2087,0.2094,4478400.0],["1979-09-19",0.2094,0.2115,0.2074,0.2074,4948800.0],["1979-09-20",0.2074,0.2101,0.2053,0.2101,6350400.0],["1979-09-21",0.2101,0.2101,0.2046,0.2046,7416000.0],["1979-09-24",0.2046,0.206,0.2026,0.2026,2668800.0],["1979-09-25",0.2026,0.2026,0.1999,0.2019,4219200.0],["1979-09-26",0.2019,0.2046,0.2012,0.2019,4080000.0],["1979-09-27",0.2019,0.2019,0.1985,0.2006,3220800.0],["1979-09-28",0.2006,0.2019,0.1999,0.1999,3854400.0],["1979-10-01",0.1999,0.1999,0.1951,0.1971,5289600.0],["1979-10-02",0.1971,0.1999,0.1958,0.1999,6393600.0],["1979-10-03",0.1999,0.2006,0.1971,0.1978,3057600.0],["1979-10-04",0.1978,0.1999,0.1958,0.1965,3144000.0],["1979-10-05",0.1965,0.1992,0.1958,0.1992,6628800.0],["1979-10-08",0.1992,0.1992,0.1965,0.1965,1675200.0],["1979-10-09",0.1965,0.1978,0.193,0.1944,4012800.0],["1979-10-10",0.1924,0.1924,0.1869,0.191,6950400.0],["1979-10-11",0.191,0.2006,0.189,0.191,6292800.0],["1979-10-12",0.191,0.1924,0.1903,0.191,2870400.0],["1979-10-15",0.191,0.191,0.1883,0.1896,3475200.0],["1979-10-16",0.1896,0.1924,0.1896,0.1924,3926400.0],["1979-10-17",0.1924,0.1944,0.191,0.191,2664000.0],["1979-10-18",0.191,0.193,0.1903,0.1903,2505600.0],["1979-10-19",0.1903,0.191,0.1855,0.1896,4934400.0],["1979-10-22",0.1896,0.1937,0.1862,0.189,4454400.0],["1979-10-23",0.189,0.1896,0.1869,0.1876,2625600.0],["1979-10-24",0.1876,0.1903,0.1869,0.1876,4003200.0],["1979-10-25",0.1876,0.1896,0.1862,0.1883,2577600.0],["1979-10-26",0.1883,0.1896,0.1862,0.1896,1670400.0],["1979-10-29",0.1896,0.1903,0.1883,0.189,1564800.0],["1979-10-30",0.189,0.1896,0.1862,0.1896,5059200.0],["1979-10-31",0.1896,0.1903,0.1876,0.1876,3340800.0],["1979-11-01",0.1876,0.1896,0.1869,0.1876,4814400.0],["1979-11-02",0.1876,0.1896,0.1869,0.1896,3676800.0],["1979-11-05",0.1896,0.1896,0.1876,0.1883,3902400.0],["1979-11-06",0.1883,0.1883,0.1855,0.1855,3076800.0],["1979-11-07",0.1855,0.1896,0.1815,0.1876,3806400.0],["1979-11-08",0.1876,0.1876,0.1828,0.1828,9096000.0],["1979-11-09",0.1835,0.1876,0.1835,0.1855,4670400.0],["1979-11-12",0.1855,0.1903,0.1835,0.1903,4248000.0],["1979-11-13",0.1883,0.1883,0.1849,0.1855,4598400.0],["1979-11-14",0.1849,0.1849,0.1828,0.1828,3268800.0],["1979-11-15",0.1828,0.1842,0.1808,0.1815,4531200.0],["1979-11-16",0.1801,0.1801,0.178,0.1794,3292800.0],["1979-11-19",0.1794,0.1794,0.1774,0.1787,3067200.0],["1979-11-20",0.178,0.178,0.1733,0.1733,4756800.0],["1979-11-21",0.1733,0.1774,0.1719,0.1753,6201600.0],["1979-11-23",0.1753,0.1787,0.1753,0.178,2572800.0],["1979-11-26",0.1814,0.1863,0.1814,0.1849,4286400.0],["1979-11-27",0.1849,0.1905,0.1849,0.1863,7435200.0],["1979-11-28",0.1863,0.1891,0.1863,0.1891,2678400.0],["1979-11-29",0.1891,0.1898,0.1849,0.1863,3686400.0],["1979-11-30",0.1863,0.1877,0.1849,0.1863,3120000.0],["1979-12-03",0.1863,0.1884,0.1849,0.1877,3561600.0],["1979-12-04",0.1877,0.1898,0.1877,0.1898,8793600.0],["1979-12-05",0.1898,0.1905,0.1891,0.1891,3902400.0],["1979-12-06",0.1891,0.1891,0.1863,0.187,5515200.0],["1979-12-07",0.1891,0.1925,0.1891,0.1911,3604800.0],["1979-12-10",0.1911,0.1932,0.1891,0.1932,5712000.0],["1979-12-11",0.1932,0.1953,0.1925,0.1939,4430400.0],["1979-12-12",0.1939,0.196,0.1918,0.1925,6676800.0],["1979-12-13",0.1925,0.1946,0.1905,0.1911,3652800.0],["1979-12-14",0.1918,0.1988,0.1918,0.1988,5380800.0],["1979-12-17",0.1988,0.2015,0.1974,0.2001,4473600.0],["1979-12-18",0.2001,0.2001,0.1981,0.1995,4550400.0],["1979-12-19",0.1953,0.1953,0.1898,0.1898,10190400.0],["1979-12-20",0.1898,0.1918,0.1891,0.1905,9504000.0],["1979-12-21",0.1905,0.1911,0.1891,0.1898,2544000.0],["1979-12-24",0.1898,0.1905,0.1884,0.1898,1219200.0],["1979-12-26",0.1898,0.1911,0.1891,0.1898,1228800.0],["1979-12-27",0.1898,0.1946,0.1898,0.1939,4161600.0],["1979-12-28",0.1939,0.1939,0.1911,0.1911,2068800.0],["1979-12-31",0.1911,0.1932,0.1911,0.1911,4032000.0],["1980-01-02",0.1911,0.1918,0.187,0.187,3451200.0],["1980-01-03",0.187,0.1925,0.1856,0.1918,3960000.0],["1980-01-04",0.1918,0.1939,0.1911,0.1939,1694400.0],["1980-01-07",0.1939,0.1946,0.1925,0.1932,4396800.0],["1980-01-08",0.1932,0.1953,0.1932,0.1946,3244800.0],["1980-01-09",0.1946,0.1981,0.1939,0.196,11568000.0],["1980-01-10",0.196,0.1981,0.1946,0.196,19444800.0],["1980-01-11",0.196,0.1995,0.1953,0.1967,6240000.0],["1980-01-14",0.1967,0.1981,0.1939,0.196,2145600.0],["1980-01-15",0.196,0.196,0.1911,0.1925,7560000.0],["1980-01-16",0.1911,0.1911,0.1863,0.1863,12033600.0],["1980-01-17",0.1863,0.1884,0.1821,0.1828,4377600.0],["1980-01-18",0.1828,0.1842,0.1814,0.1821,5121600.0],["1980-01-21",0.1828,0.187,0.1828,0.1856,3892800.0],["1980-01-22",0.1856,0.1884,0.1835,0.1835,6724800.0],["1980-01-23",0.1835,0.1856,0.1828,0.1842,6244800.0],["1980-01-24",0.1842,0.1849,0.1808,0.1828,11179200.0],["1980-01-25",0.1828,0.1828,0.1814,0.1828,9028800.0],["1980-01-28",0.1828,0.1918,0.1828,0.1891,15187200.0],["1980-01-29",0.1898,0.1932,0.1898,0.1918,15969600.0],["1980-01-30",0.1918,0.1946,0.1918,0.1939,7065600.0],["1980-01-31",0.1946,0.1988,0.1946,0.1946,8971200.0],["1980-02-01",0.1946,0.196,0.1911,0.1932,6268800.0],["1980-02-04",0.1932,0.1939,0.1918,0.1918,8270400.0],["1980-02-05",0.1918,0.1918,0.1884,0.1898,6662400.0],["1980-02-06",0.1891,0.1891,0.1842,0.1863,16968000.0],["1980-02-07",0.1863,0.187,0.1842,0.1856,3758400.0],["1980-02-08",0.1856,0.1898,0.1849,0.1898,11500800.0],["1980-02-11",0.1891,0.1891,0.1856,0.187,5179200.0],["1980-02-12",0.187,0.1891,0.1856,0.1877,6537600.0],["1980-02-13",0.1884,0.1925,0.1884,0.1891,15052800.0],["1980-02-14",0.1891,0.1918,0.1877,0.1884,7012800.0],["1980-02-15",0.1884,0.1891,0.1863,0.187,4137600.0],["1980-02-19",0.187,0.187,0.1828,0.1842,8323200.0],["1980-02-20",0.1842,0.1877,0.1842,0.1849,2798400.0],["1980-02-21",0.1849,0.1863,0.1835,0.1842,2923200.0],["1980-02-22",0.1842,0.1856,0.1835,0.1849,2721600.0],["1980-02-25",0.1849,0.1849,0.1828,0.1828,3384000.0],["1980-02-26",0.1828,0.1849,0.1828,0.1835,3019200.0],["1980-02-27",0.1835,0.1842,0.1821,0.1821,2275200.0],["1980-02-28",0.1821,0.1835,0.1821,0.1835,4027200.0],["1980-02-29",0.1828,0.1828,0.1808,0.1821,6897600.0],["1980-03-03",0.1814,0.1814,0.1773,0.1773,4512000.0],["1980-03-04",0.1745,0.1745,0.169,0.1738,4449600.0],["1980-03-05",0.1724,0.1724,0.1676,0.169,11395200.0],["1980-03-06",0.1683,0.1683,0.1607,0.1641,14304000.0],["1980-03-07",0.1641,0.1676,0.1641,0.1676,11064000.0],["1980-03-10",0.1676,0.1676,0.1641,0.1662,6302400.0],["1980-03-11",0.1693,0.1714,0.1671,0.1686,14395200.0],["1980-03-12",0.1686,0.1693,0.1664,0.1678,11572800.0],["1980-03-13",0.1678,0.1686,0.1664,0.1678,2793600.0],["1980-03-14",0.1678,0.17,0.1643,0.1678,5035200.0],["1980-03-17",0.1678,0.1678,0.165,0.165,5707200.0],["1980-03-18",0.165,0.17,0.1643,0.1686,4166400.0],["1980-03-19",0.1686,0.17,0.1664,0.1671,3628800.0],["1980-03-20",0.1671,0.1671,0.1636,0.1657,3096000.0],["1980-03-21",0.1657,0.1664,0.1643,0.165,3940800.0],["1980-03-24",0.165,0.165,0.1629,0.1629,5702400.0],["1980-03-25",0.1629,0.1678,0.1629,0.165,5040000.0],["1980-03-26",0.1664,0.1678,0.1664,0.1671,5174400.0],["1980-03-27",0.1671,0.1678,0.1643,0.1657,4233600.0],["1980-03-28",0.1671,0.1798,0.1671,0.1777,6230400.0],["1980-03-31",0.1777,0.1784,0.1742,0.1777,3748800.0],["1980-04-01",0.1777,0.1791,0.1735,0.1756,4017600.0],["1980-04-02",0.1756,0.1763,0.1735,0.1756,4540800.0],["1980-04-03",0.1756,0.1756,0.1728,0.1742,1891200.0],["1980-04-07",0.1721,0.1721,0.1678,0.1707,5088000.0],["1980-04-08",0.1707,0.1714,0.1686,0.17,2318400.0],["1980-04-09",0.17,0.1721,0.1686,0.1721,1843200.0],["1980-04-10",0.1721,0.1749,0.1714,0.1735,2361600.0],["1980-04-11",0.1735,0.1749,0.1721,0.1721,1646400.0],["1980-04-14",0.1721,0.1735,0.1693,0.1714,1224000.0],["1980-04-15",0.1714,0.1735,0.1707,0.1735,2356800.0],["1980-04-16",0.1735,0.1784,0.1721,0.1735,6528000.0],["1980-04-17",0.1735,0.1749,0.1728,0.1735,1646400.0],["1980-04-18",0.1735,0.1742,0.1721,0.1721,1262400.0],["1980-04-21",0.1721,0.1742,0.1721,0.1735,1204800.0],["1980-04-22",0.1742,0.1777,0.1742,0.1763,5184000.0],["1980-04-23",0.1791,0.1876,0.1791,0.1834,4224000.0],["1980-04-24",0.1841,0.1883,0.1841,0.1862,2404800.0],["1980-04-25",0.1862,0.1883,0.1841,0.1883,2342400.0],["1980-04-28",0.1876,0.1876,0.1855,0.1862,2553600.0],["1980-04-29",0.1862,0.1869,0.1834,0.1855,2361600.0],["1980-04-30",0.1855,0.1876,0.1812,0.1876,3009600.0],["1980-05-01",0.1876,0.1876,0.1834,0.1834,3259200.0],["1980-05-02",0.1834,0.1855,0.1834,0.1855,1828800.0],["1980-05-05",0.1855,0.1855,0.1834,0.1855,1656000.0],["1980-05-06",0.1855,0.1904,0.1841,0.189,3729600.0],["1980-05-07",0.189,0.1946,0.1883,0.1932,4838400.0],["1980-05-08",0.1939,0.1961,0.1939,0.1961,4243200.0],["1980-05-09",0.1961,0.1961,0.1939,0.1939,2428800.0],["1980-05-12",0.1939,0.1961,0.1932,0.1946,2779200.0],["1980-05-13",0.1946,0.2003,0.1939,0.2003,3225600.0],["1980-05-14",0.2003,0.2024,0.2003,0.201,6696000.0],["1980-05-15",0.201,0.201,0.1968,0.1982,3374400.0],["1980-05-16",0.1982,0.1989,0.1968,0.1982,1704000.0],["1980-05-19",0.1982,0.1989,0.1975,0.1989,1502400.0],["1980-05-20",0.1982,0.1982,0.1968,0.1968,2486400.0],["1980-05-21",0.1961,0.1961,0.1918,0.1932,2313600.0],["1980-05-22",0.1932,0.1932,0.1911,0.1911,6192000.0],["1980-05-23",0.1918,0.1968,0.1918,0.1946,5198400.0],["1980-05-27",0.1946,0.1961,0.1918,0.1918,4060800.0],["1980-05-28",0.1918,0.1925,0.1869,0.1869,10363200.0],["1980-05-29",0.1869,0.189,0.1869,0.1876,8078400.0],["1980-05-30",0.1876,0.1904,0.1869,0.1904,5174400.0],["1980-06-02",0.1897,0.1897,0.1862,0.1876,7891200.0],["1980-06-03",0.1876,0.189,0.1869,0.1869,2726400.0],["1980-06-04",0.1876,0.1897,0.1876,0.189,2347200.0],["1980-06-05",0.189,0.1946,0.1876,0.1918,5414400.0],["1980-06-06",0.1918,0.1946,0.1918,0.1925,2913600.0],["1980-06-09",0.1928,0.1928,0.1906,0.1913,2899200.0],["1980-06-10",0.192,0.1949,0.192,0.1928,2438400.0],["1980-06-11",0.1928,0.1956,0.1913,0.192,4406400.0],["1980-06-12",0.192,0.1928,0.1899,0.192,3148800.0],["1980-06-13",0.192,0.1935,0.1913,0.1913,2692800.0],["1980-06-16",0.1913,0.192,0.1899,0.1906,2337600.0],["1980-06-17",0.1906,0.1999,0.1899,0.1999,4641600.0],["1980-06-18",0.1978,0.1978,0.1935,0.1956,5457600.0],["1980-06-19",0.1956,0.1956,0.1906,0.1906,10156800.0],["1980-06-20",0.1906,0.192,0.1892,0.1906,4382400.0],["1980-06-23",0.1906,0.1906,0.1892,0.1892,6950400.0],["1980-06-24",0.1913,0.1949,0.1913,0.1913,4334400.0],["1980-06-25",0.1913,0.1928,0.1906,0.1913,3048000.0],["1980-06-26",0.1913,0.1928,0.1906,0.192,3201600.0],["1980-06-27",0.1913,0.1913,0.1892,0.1906,2256000.0],["1980-06-30",0.1906,0.192,0.1885,0.1892,1785600.0],["1980-07-01",0.1892,0.1906,0.1842,0.1877,3451200.0],["1980-07-02",0.1877,0.1877,0.1842,0.1856,4915200.0],["1980-07-03",0.1856,0.1885,0.1842,0.1885,10084800.0],["1980-07-07",0.1885,0.1892,0.1856,0.187,4243200.0],["1980-07-08",0.1906,0.1935,0.1906,0.192,8251200.0],["1980-07-09",0.1935,0.2006,0.1935,0.1935,6336000.0],["1980-07-10",0.1935,0.1949,0.1913,0.1928,4022400.0],["1980-07-11",0.1928,0.1949,0.1928,0.1949,3988800.0],["1980-07-14",0.1949,0.1956,0.1935,0.1956,5116800.0],["1980-07-15",0.1963,0.2006,0.1963,0.1971,11596800.0],["1980-07-16",0.1971,0.1978,0.1949,0.1949,7833600.0],["1980-07-17",0.1949,0.1963,0.1928,0.1963,4953600.0],["1980-07-18",0.1963,0.2014,0.1963,0.2014,7118400.0],["1980-07-21",0.2014,0.2035,0.1978,0.2006,6115200.0],["1980-07-22",0.2014,0.2085,0.2014,0.2035,24955200.0],["1980-07-23",0.2014,0.2014,0.1978,0.1999,15004800.0],["1980-07-24",0.1999,0.2057,0.1999,0.2035,4742400.0],["1980-07-25",0.2035,0.2035,0.2014,0.2028,2668800.0],["1980-07-28",0.2028,0.2107,0.2021,0.2078,5059200.0],["1980-07-29",0.2078,0.2092,0.2071,0.2092,4358400.0],["1980-07-30",0.2107,0.2157,0.2107,0.2143,8721600.0],["1980-07-31",0.2135,0.2135,0.2078,0.2121,5889600.0],["1980-08-01",0.2121,0.2121,0.2092,0.2114,4339200.0],["1980-08-04",0.2114,0.2114,0.2107,0.2114,2275200.0],["1980-08-05",0.2114,0.2128,0.2107,0.2114,4516800.0],["1980-08-06",0.2114,0.2121,0.2085,0.2121,4934400.0],["1980-08-07",0.2121,0.2178,0.2107,0.2171,18072000.0],["1980-08-08",0.2178,0.22,0.2178,0.2178,7670400.0],["1980-08-11",0.2178,0.2186,0.2157,0.2178,11971200.0],["1980-08-12",0.2178,0.22,0.2157,0.2164,8716800.0],["1980-08-13",0.2164,0.2171,0.21,0.21,6148800.0],["1980-08-14",0.21,0.2128,0.2064,0.2121,4420800.0],["1980-08-15",0.21,0.21,0.2071,0.2092,4934400.0],["1980-08-18",0.2064,0.2064,0.2028,0.2042,4142400.0],["1980-08-19",0.2042,0.2049,0.2014,0.2028,2947200.0],["1980-08-20",0.2028,0.2057,0.2021,0.2057,2356800.0],["1980-08-21",0.2057,0.2107,0.2057,0.2107,3835200.0],["1980-08-22",0.2107,0.2128,0.21,0.2107,2913600.0],["1980-08-25",0.2107,0.2114,0.2078,0.2078,3648000.0],["1980-08-26",0.2078,0.2107,0.2071,0.2071,5299200.0],["1980-08-27",0.2071,0.2071,0.2042,0.2057,4080000.0],["1980-08-28",0.2057,0.2057,0.2014,0.2014,3489600.0],["1980-08-29",0.2014,0.2057,0.2006,0.2035,5836800.0],["1980-09-02",0.2042,0.2092,0.2042,0.2071,2227200.0],["1980-09-03",0.2071,0.2107,0.2071,0.2078,12595200.0],["1980-09-04",0.2085,0.2114,0.2085,0.2085,5116800.0],["1980-09-05",0.2085,0.2107,0.2085,0.2085,3508800.0],["1980-09-08",0.2085,0.21,0.2071,0.2071,4411200.0],["1980-09-09",0.2071,0.2078,0.2049,0.2071,2980800.0],["1980-09-10",0.2081,0.2081,0.1957,0.1971,13564800.0],["1980-09-11",0.1928,0.1928,0.1891,0.1899,33331200.0],["1980-09-12",0.1899,0.1928,0.1891,0.1921,17750400.0],["1980-09-15",0.1921,0.195,0.1899,0.1928,13108800.0],["1980-09-16",0.1935,0.1979,0.1935,0.1964,11400000.0],["1980-09-17",0.1964,0.1979,0.1935,0.1979,5654400.0],["1980-09-18",0.1971,0.1971,0.1942,0.1942,5510400.0],["1980-09-19",0.1942,0.1971,0.1928,0.195,8404800.0],["1980-09-22",0.195,0.1979,0.1942,0.1979,6206400.0],["1980-09-23",0.1979,0.203,0.1979,0.1979,8035200.0],["1980-09-24",0.1979,0.2022,0.1979,0.2015,5611200.0],["1980-09-25",0.2008,0.2008,0.1942,0.1942,5740800.0],["1980-09-26",0.1928,0.1928,0.1899,0.1913,6336000.0],["1980-09-29",0.1913,0.1913,0.1862,0.1862,5323200.0],["1980-09-30",0.187,0.1891,0.187,0.1877,4603200.0],["1980-10-01",0.1891,0.1942,0.1891,0.1942,3355200.0],["1980-10-02",0.1942,0.1942,0.1891,0.1899,3552000.0],["1980-10-03",0.1906,0.1971,0.1906,0.1928,4142400.0],["1980-10-06",0.1928,0.1942,0.1921,0.1935,3168000.0],["1980-10-07",0.1935,0.1964,0.1913,0.1913,4502400.0],["1980-10-08",0.1913,0.1921,0.1884,0.1884,3086400.0],["1980-10-09",0.1884,0.1899,0.1877,0.1877,4656000.0],["1980-10-10",0.1877,0.1899,0.1877,0.1891,5947200.0],["1980-10-13",0.1891,0.1891,0.187,0.1884,1704000.0],["1980-10-14",0.1884,0.1891,0.1862,0.1862,2529600.0],["1980-10-15",0.1862,0.1906,0.1862,0.1891,3220800.0],["1980-10-16",0.1891,0.1906,0.184,0.184,5558400.0],["1980-10-17",0.184,0.187,0.184,0.1862,3345600.0],["1980-10-20",0.1862,0.187,0.1848,0.1848,7651200.0],["1980-10-21",0.1848,0.1862,0.1826,0.1833,14467200.0],["1980-10-22",0.1833,0.1833,0.1804,0.1804,9441600.0],["1980-10-23",0.1804,0.1819,0.1804,0.1804,5884800.0],["1980-10-24",0.1804,0.1833,0.179,0.1819,6336000.0],["1980-10-27",0.1811,0.1811,0.1782,0.179,3556800.0],["1980-10-28",0.179,0.1804,0.1782,0.179,5918400.0],["1980-10-29",0.179,0.1819,0.179,0.179,4603200.0],["1980-10-30",0.179,0.1797,0.176,0.1775,4440000.0],["1980-10-31",0.1775,0.1811,0.176,0.1782,8438400.0],["1980-11-03",0.1782,0.1797,0.1775,0.1782,4958400.0],["1980-11-05",0.1782,0.1862,0.1746,0.1746,28968000.0],["1980-11-06",0.1746,0.1753,0.1695,0.1746,11328000.0],["1980-11-07",0.1746,0.179,0.1739,0.179,6268800.0],["1980-11-10",0.179,0.179,0.1775,0.1775,4108800.0],["1980-11-11",0.1775,0.1848,0.1775,0.1833,5328000.0],["1980-11-12",0.1833,0.1862,0.1826,0.1848,16060800.0],["1980-11-13",0.1848,0.187,0.1833,0.1848,8256000.0],["1980-11-14",0.1848,0.1862,0.1804,0.1855,8803200.0],["1980-11-17",0.1848,0.1848,0.179,0.1811,10084800.0],["1980-11-18",0.1811,0.1819,0.1782,0.1811,15446400.0],["1980-11-19",0.1811,0.1811,0.1782,0.1797,12273600.0],["1980-11-20",0.1797,0.1833,0.179,0.1833,9600000.0],["1980-11-21",0.1833,0.184,0.1797,0.1811,7358400.0],["1980-11-24",0.1821,0.1821,0.1784,0.1792,4732800.0],["1980-11-25",0.1806,0.1836,0.1806,0.1829,5712000.0],["1980-11-26",0.1829,0.1851,0.1814,0.1814,11740800.0],["1980-11-28",0.1814,0.1821,0.1799,0.1799,3835200.0],["1980-12-01",0.1799,0.1806,0.1784,0.1799,7017600.0],["1980-12-02",0.1799,0.1806,0.1784,0.1806,8851200.0],["1980-12-03",0.1806,0.1843,0.1806,0.1836,6345600.0],["1980-12-04",0.1836,0.1851,0.1829,0.1851,11342400.0],["1980-12-05",0.1829,0.1829,0.1784,0.1784,6216000.0],["1980-12-08",0.1784,0.1799,0.1777,0.1792,6451200.0],["1980-12-09",0.1792,0.1814,0.1777,0.1792,7608000.0],["1980-12-10",0.1792,0.1814,0.1784,0.1792,3720000.0],["1980-12-11",0.1792,0.1792,0.1769,0.1769,9902400.0],["1980-12-12",0.1769,0.1792,0.1769,0.1784,4238400.0],["1980-12-15",0.1784,0.1799,0.1777,0.1777,4219200.0],["1980-12-16",0.1777,0.1821,0.1769,0.1821,7545600.0],["1980-12-17",0.1821,0.1866,0.1814,0.1866,4982400.0],["1980-12-18",0.1866,0.1917,0.1866,0.1866,11011200.0],["1980-12-19",0.1866,0.1895,0.1836,0.188,6484800.0],["1980-12-22",0.1895,0.1947,0.1895,0.194,14035200.0],["1980-12-23",0.1954,0.2021,0.1954,0.1984,7449600.0],["1980-12-24",0.1984,0.2006,0.1977,0.1984,1795200.0],["1980-12-26",0.1984,0.1999,0.1969,0.1984,864000.0],["1980-12-29",0.1984,0.1991,0.1947,0.1954,3139200.0],["1980-12-30",0.1954,0.1954,0.191,0.1954,3081600.0],["1980-12-31",0.1954,0.1991,0.194,0.1977,8030400.0],["1981-01-02",0.1984,0.2021,0.1984,0.2006,2126400.0],["1981-01-05",0.2058,0.211,0.2058,0.2102,6844800.0],["1981-01-06",0.2102,0.2154,0.208,0.211,12763200.0],["1981-01-07",0.211,0.211,0.2014,0.2088,12158400.0],["1981-01-08",0.2088,0.2117,0.2073,0.2095,10761600.0],["1981-01-09",0.2095,0.2125,0.2088,0.211,6792000.0],["1981-01-12",0.211,0.2132,0.2088,0.2095,5750400.0],["1981-01-13",0.2095,0.2095,0.2073,0.2088,5563200.0],["1981-01-14",0.2088,0.211,0.2073,0.2073,5179200.0],["1981-01-15",0.2073,0.208,0.2043,0.2051,3657600.0],["1981-01-16",0.2051,0.2073,0.2051,0.2051,3633600.0],["1981-01-19",0.2051,0.2065,0.2036,0.2051,3648000.0],["1981-01-20",0.2051,0.2058,0.2014,0.2028,3187200.0],["1981-01-21",0.2014,0.2014,0.194,0.1977,7742400.0],["1981-01-22",0.1977,0.1991,0.1954,0.1954,3316800.0],["1981-01-23",0.1954,0.1977,0.1954,0.1969,2740800.0],["1981-01-26",0.1969,0.1969,0.1947,0.1947,2812800.0],["1981-01-27",0.1954,0.1969,0.1954,0.1962,4233600.0],["1981-01-28",0.1962,0.1962,0.194,0.194,1545600.0],["1981-01-29",0.194,0.1999,0.194,0.1999,7564800.0],["1981-01-30",0.1991,0.1991,0.1969,0.1991,1665600.0],["1981-02-02",0.1977,0.1977,0.194,0.1969,2740800.0],["1981-02-03",0.1969,0.2028,0.1954,0.2028,5779200.0],["1981-02-04",0.2028,0.2036,0.1991,0.2006,4867200.0],["1981-02-05",0.2006,0.2006,0.1969,0.1984,9513600.0],["1981-02-06",0.1984,0.1984,0.194,0.1977,5184000.0],["1981-02-09",0.1977,0.1977,0.1954,0.1977,2798400.0],["1981-02-10",0.1977,0.1977,0.1962,0.1977,4699200.0],["1981-02-11",0.1977,0.2028,0.1962,0.2006,8376000.0],["1981-02-12",0.2006,0.2028,0.1991,0.2006,5702400.0],["1981-02-13",0.2006,0.2028,0.1991,0.1999,3273600.0],["1981-02-17",0.1999,0.2006,0.1991,0.1999,2620800.0],["1981-02-18",0.1999,0.2021,0.1991,0.2006,8246400.0],["1981-02-19",0.2006,0.2028,0.1977,0.1991,4032000.0],["1981-02-20",0.1991,0.1999,0.1962,0.1977,4315200.0],["1981-02-23",0.1984,0.2014,0.1984,0.2006,5553600.0],["1981-02-24",0.2014,0.2036,0.2014,0.2028,6014400.0],["1981-02-25",0.2028,0.2043,0.2014,0.2043,2654400.0],["1981-02-26",0.2051,0.2095,0.2051,0.208,7449600.0],["1981-02-27",0.2102,0.2132,0.2102,0.2125,4684800.0],["1981-03-02",0.2125,0.2132,0.208,0.2132,3777600.0],["1981-03-03",0.2125,0.2125,0.2102,0.211,4142400.0],["1981-03-04",0.211,0.2132,0.2102,0.2132,3633600.0],["1981-03-05",0.2139,0.2184,0.2139,0.2169,10780800.0],["1981-03-06",0.2169,0.2177,0.2147,0.2177,4257600.0],["1981-03-09",0.2177,0.2191,0.2169,0.2191,5289600.0],["1981-03-10",0.2189,0.2189,0.2159,0.2174,4752000.0],["1981-03-11",0.2174,0.2181,0.2159,0.2166,2265600.0],["1981-03-12",0.2166,0.2256,0.2166,0.2256,12144000.0],["1981-03-13",0.2256,0.2279,0.2249,0.2264,6312000.0],["1981-03-16",0.2241,0.2241,0.2189,0.2226,6307200.0],["1981-03-17",0.2226,0.2241,0.2174,0.2204,5553600.0],["1981-03-18",0.2204,0.2219,0.2189,0.2211,3907200.0],["1981-03-19",0.2211,0.2241,0.2211,0.2226,6921600.0],["1981-03-20",0.2226,0.2241,0.2211,0.2234,5097600.0],["1981-03-23",0.2241,0.2271,0.2241,0.2271,7200000.0],["1981-03-24",0.2271,0.2279,0.2211,0.2219,7473600.0],["1981-03-25",0.2219,0.2241,0.2219,0.2241,6432000.0],["1981-03-26",0.2241,0.2271,0.2241,0.2241,7521600.0],["1981-03-27",0.2241,0.2264,0.2204,0.2211,7267200.0],["1981-03-30",0.2211,0.2234,0.2204,0.2226,3019200.0],["1981-03-31",0.2226,0.2241,0.2219,0.2219,1675200.0],["1981-04-01",0.2219,0.2241,0.2196,0.2211,2414400.0],["1981-04-02",0.2211,0.2226,0.2196,0.2219,1948800.0],["1981-04-03",0.2219,0.2234,0.2211,0.2226,3307200.0],["1981-04-06",0.2226,0.2241,0.2219,0.2226,1665600.0],["1981-04-07",0.2226,0.2249,0.2204,0.2226,2798400.0],["1981-04-08",0.2226,0.2256,0.2226,0.2249,4560000.0],["1981-04-09",0.2249,0.2316,0.2226,0.2316,8054400.0],["1981-04-10",0.2316,0.2362,0.2309,0.2362,10996800.0],["1981-04-13",0.2362,0.2362,0.2256,0.2264,13377600.0],["1981-04-14",0.2226,0.2226,0.2189,0.2196,11894400.0],["1981-04-15",0.2196,0.2196,0.2128,0.2151,12403200.0],["1981-04-16",0.2151,0.2151,0.2091,0.2136,19219200.0],["1981-04-20",0.2136,0.2136,0.2091,0.2128,11870400.0],["1981-04-21",0.2128,0.2136,0.2091,0.2091,8870400.0],["1981-04-22",0.2091,0.2106,0.2076,0.2091,13694400.0],["1981-04-23",0.2091,0.2121,0.2068,0.2121,9609600.0],["1981-04-24",0.2121,0.2143,0.2113,0.2136,7118400.0],["1981-04-27",0.2136,0.2143,0.2106,0.2121,3273600.0],["1981-04-28",0.2121,0.2121,0.2083,0.2098,2956800.0],["1981-04-29",0.2091,0.2091,0.2068,0.2091,5644800.0],["1981-04-30",0.2091,0.2098,0.2068,0.2083,3052800.0],["1981-05-01",0.2076,0.2076,0.2046,0.2053,7195200.0],["1981-05-04",0.2053,0.2068,0.2031,0.2046,3974400.0],["1981-05-05",0.2046,0.2053,0.2031,0.2053,15120000.0],["1981-05-06",0.2053,0.2098,0.2053,0.2083,7713600.0],["1981-05-07",0.2083,0.2143,0.2076,0.2143,4516800.0],["1981-05-08",0.2143,0.2159,0.2113,0.2143,3912000.0],["1981-05-11",0.2143,0.2143,0.2083,0.2091,5625600.0],["1981-05-12",0.2091,0.2121,0.2091,0.2091,2563200.0],["1981-05-13",0.2091,0.2113,0.2083,0.2106,4473600.0],["1981-05-14",0.2098,0.2098,0.2083,0.2091,3004800.0],["1981-05-15",0.2106,0.2121,0.2106,0.2106,2875200.0],["1981-05-18",0.2106,0.2159,0.2106,0.2159,5966400.0],["1981-05-19",0.2166,0.2181,0.2166,0.2174,12105600.0],["1981-05-20",0.2174,0.2189,0.2159,0.2159,8198400.0],["1981-05-21",0.2159,0.2181,0.2151,0.2181,8140800.0],["1981-05-22",0.2181,0.2189,0.2166,0.2189,5376000.0],["1981-05-26",0.2196,0.2226,0.2196,0.2226,4689600.0],["1981-05-27",0.2226,0.2264,0.2219,0.2264,4636800.0],["1981-05-28",0.2264,0.2271,0.2241,0.2249,6096000.0],["1981-05-29",0.2249,0.2249,0.2234,0.2249,2284800.0],["1981-06-01",0.2249,0.2264,0.2234,0.2241,9523200.0],["1981-06-02",0.2234,0.2234,0.2211,0.2219,5452800.0],["1981-06-03",0.2219,0.2219,0.2181,0.2211,2395200.0],["1981-06-04",0.2211,0.2211,0.2181,0.2204,3355200.0],["1981-06-05",0.2204,0.2226,0.2204,0.2219,1128000.0],["1981-06-08",0.2219,0.2234,0.2219,0.2226,4588800.0],["1981-06-09",0.2262,0.2285,0.2239,0.2277,3720000.0],["1981-06-10",0.2285,0.2338,0.2285,0.2323,7905600.0],["1981-06-11",0.2323,0.2384,0.2323,0.2369,16036800.0],["1981-06-12",0.2369,0.2437,0.2346,0.243,14750400.0],["1981-06-15",0.243,0.246,0.2422,0.243,7204800.0],["1981-06-16",0.243,0.243,0.2308,0.2323,12264000.0],["1981-06-17",0.2323,0.2323,0.2292,0.2323,4142400.0],["1981-06-18",0.2323,0.2323,0.2277,0.2285,2462400.0],["1981-06-19",0.2277,0.2277,0.2231,0.2254,3268800.0],["1981-06-22",0.2246,0.2246,0.2193,0.2201,6307200.0],["1981-06-23",0.2193,0.2193,0.217,0.2185,9945600.0],["1981-06-24",0.2162,0.2162,0.2139,0.2139,8726400.0],["1981-06-25",0.2139,0.2147,0.2109,0.2116,12696000.0],["1981-06-26",0.2116,0.2124,0.2101,0.2116,5913600.0],["1981-06-29",0.2116,0.2124,0.2116,0.2116,4665600.0],["1981-06-30",0.2116,0.2132,0.2109,0.2124,5217600.0],["1981-07-01",0.2124,0.2124,0.2101,0.2109,17563200.0],["1981-07-02",0.2109,0.2109,0.2086,0.2109,3340800.0],["1981-07-06",0.2109,0.2109,0.2055,0.2078,4492800.0],["1981-07-07",0.2078,0.2086,0.204,0.2055,5712000.0],["1981-07-08",0.2055,0.2063,0.2002,0.2055,4478400.0],["1981-07-09",0.2055,0.2063,0.2025,0.2063,3182400.0],["1981-07-10",0.2063,0.2094,0.2055,0.2078,3153600.0],["1981-07-13",0.2078,0.2109,0.2078,0.2109,1584000.0],["1981-07-14",0.2109,0.2116,0.2063,0.2063,4608000.0],["1981-07-15",0.2063,0.2071,0.2055,0.2063,1920000.0],["1981-07-16",0.2063,0.2078,0.2063,0.2063,3340800.0],["1981-07-17",0.2063,0.2071,0.2032,0.2063,1968000.0],["1981-07-20",0.2063,0.2063,0.2025,0.2032,5448000.0],["1981-07-21",0.2032,0.2032,0.201,0.2017,13152000.0],["1981-07-22",0.2017,0.204,0.1979,0.1987,6878400.0],["1981-07-23",0.1987,0.2025,0.1956,0.201,6700800.0],["1981-07-24",0.201,0.2048,0.201,0.2048,3547200.0],["1981-07-27",0.2048,0.2071,0.204,0.2071,3638400.0],["1981-07-28",0.2071,0.2078,0.204,0.2063,5457600.0],["1981-07-29",0.2063,0.2071,0.2055,0.2063,2472000.0],["1981-07-30",0.2063,0.2071,0.2055,0.2063,1761600.0],["1981-07-31",0.2063,0.2078,0.2063,0.2078,5548800.0],["1981-08-03",0.2078,0.2094,0.2055,0.2063,2592000.0],["1981-08-04",0.2063,0.2063,0.2025,0.2063,2688000.0],["1981-08-05",0.2063,0.2094,0.2055,0.2094,3326400.0],["1981-08-06",0.2094,0.2101,0.2078,0.2101,3412800.0],["1981-08-07",0.2101,0.2101,0.2055,0.2071,5620800.0],["1981-08-10",0.2071,0.2078,0.2048,0.2063,1819200.0],["1981-08-11",0.2071,0.2094,0.2071,0.2078,3460800.0],["1981-08-12",0.2086,0.2101,0.2086,0.2086,2265600.0],["1981-08-13",0.2086,0.2101,0.2086,0.2086,1752000.0],["1981-08-14",0.2086,0.2086,0.2063,0.2078,3369600.0],["1981-08-17",0.2071,0.2071,0.2055,0.2055,1833600.0],["1981-08-18",0.2055,0.2055,0.2025,0.2032,5846400.0],["1981-08-19",0.2032,0.204,0.2017,0.2017,4473600.0],["1981-08-20",0.2017,0.2025,0.201,0.201,2035200.0],["1981-08-21",0.201,0.2025,0.201,0.2017,2073600.0],["1981-08-24",0.2017,0.2017,0.1964,0.1964,3019200.0],["1981-08-25",0.1956,0.1956,0.1925,0.1948,2822400.0],["1981-08-26",0.1956,0.1987,0.1956,0.1964,3225600.0],["1981-08-27",0.1964,0.1987,0.1956,0.1971,1862400.0],["1981-08-28",0.1971,0.2025,0.1971,0.201,5073600.0],["1981-08-31",0.201,0.2025,0.2002,0.2002,4492800.0],["1981-09-01",0.2002,0.201,0.1964,0.1971,6326400.0],["1981-09-02",0.1971,0.1979,0.1948,0.1971,5544000.0],["1981-09-03",0.1971,0.1971,0.1925,0.1925,5040000.0],["1981-09-04",0.1925,0.1948,0.191,0.1941,4972800.0],["1981-09-08",0.1933,0.1933,0.1918,0.1925,6148800.0],["1981-09-09",0.1962,0.1977,0.1899,0.1962,2400000.0],["1981-09-10",0.1962,0.1985,0.1954,0.1969,3648000.0],["1981-09-11",0.1969,0.2001,0.1969,0.1993,2572800.0],["1981-09-14",0.1993,0.2008,0.1985,0.1985,3009600.0],["1981-09-15",0.1985,0.2016,0.1985,0.1993,2035200.0],["1981-09-16",0.1993,0.2001,0.1985,0.1993,4857600.0],["1981-09-17",0.1993,0.2024,0.1985,0.2008,4123200.0],["1981-09-18",0.2008,0.2055,0.1985,0.2039,3556800.0],["1981-09-21",0.2039,0.2047,0.2001,0.2001,6609600.0],["1981-09-22",0.2001,0.2008,0.1993,0.1993,3945600.0],["1981-09-23",0.1993,0.1993,0.1969,0.1969,5928000.0],["1981-09-24",0.1969,0.2008,0.1954,0.1993,12652800.0],["1981-09-25",0.1969,0.1969,0.193,0.1962,3537600.0],["1981-09-28",0.1962,0.2016,0.193,0.2008,11006400.0],["1981-09-29",0.2008,0.2055,0.2001,0.2055,6993600.0],["1981-09-30",0.2055,0.2102,0.2039,0.2102,7065600.0],["1981-10-01",0.2109,0.218,0.2109,0.2148,16819200.0],["1981-10-02",0.2164,0.2203,0.2164,0.2164,20376000.0],["1981-10-05",0.2164,0.218,0.2164,0.2172,5832000.0],["1981-10-06",0.2172,0.2187,0.2164,0.2172,4838400.0],["1981-10-07",0.2172,0.2242,0.2172,0.2242,11740800.0],["1981-10-08",0.2242,0.2265,0.2218,0.2257,7382400.0],["1981-10-09",0.2257,0.2265,0.2226,0.2226,6345600.0],["1981-10-12",0.2226,0.2242,0.2211,0.2242,1219200.0],["1981-10-13",0.2242,0.225,0.2218,0.2226,4929600.0],["1981-10-14",0.2218,0.2218,0.2164,0.2164,2644800.0],["1981-10-15",0.2164,0.2187,0.2148,0.2172,1814400.0],["1981-10-16",0.2172,0.2172,0.2141,0.2156,6172800.0],["1981-10-19",0.2141,0.2141,0.2109,0.2125,5059200.0],["1981-10-20",0.2125,0.2133,0.2109,0.2109,7099200.0],["1981-10-21",0.2109,0.2117,0.2071,0.2071,7699200.0],["1981-10-22",0.2071,0.2148,0.2055,0.2133,8524800.0],["1981-10-23",0.2133,0.2164,0.2117,0.2141,11697600.0],["1981-10-26",0.2133,0.2133,0.2117,0.2133,3225600.0],["1981-10-27",0.2133,0.2195,0.2109,0.2195,7915200.0],["1981-10-28",0.2195,0.2273,0.2195,0.2242,13435200.0],["1981-10-29",0.2242,0.2265,0.2218,0.225,5337600.0],["1981-10-30",0.2257,0.2296,0.2257,0.2296,4046400.0],["1981-11-02",0.2296,0.2304,0.2273,0.2273,18115200.0],["1981-11-03",0.2273,0.2281,0.2257,0.2273,3216000.0],["1981-11-04",0.2273,0.2273,0.2211,0.2211,1929600.0],["1981-11-05",0.2211,0.2226,0.2164,0.2172,7790400.0],["1981-11-06",0.2172,0.2195,0.2164,0.2195,6216000.0],["1981-11-09",0.2195,0.2234,0.2187,0.2203,1377600.0],["1981-11-10",0.2203,0.2226,0.2195,0.2211,2481600.0],["1981-11-11",0.2211,0.2211,0.2195,0.2211,1248000.0],["1981-11-12",0.2211,0.2242,0.218,0.2211,3758400.0],["1981-11-13",0.2203,0.2203,0.2164,0.2172,2092800.0],["1981-11-16",0.2148,0.2148,0.2109,0.2117,4636800.0],["1981-11-17",0.2117,0.2117,0.2086,0.2109,6427200.0],["1981-11-18",0.2109,0.2133,0.2094,0.2109,4608000.0],["1981-11-19",0.2125,0.2148,0.2125,0.2141,2476800.0],["1981-11-20",0.2156,0.2187,0.2156,0.218,5726400.0],["1981-11-23",0.2187,0.2211,0.2187,0.2211,4344000.0],["1981-11-24",0.2208,0.2208,0.2192,0.2208,6604800.0],["1981-11-25",0.2224,0.2255,0.2224,0.2239,7195200.0],["1981-11-27",0.2239,0.2263,0.2232,0.2247,2155200.0],["1981-11-30",0.2247,0.2279,0.2247,0.2255,4027200.0],["1981-12-01",0.2255,0.2263,0.2247,0.2263,3278400.0],["1981-12-02",0.2255,0.2255,0.2232,0.2232,3705600.0],["1981-12-03",0.2232,0.2263,0.2232,0.2263,2803200.0],["1981-12-04",0.2263,0.2303,0.2263,0.2287,5462400.0],["1981-12-07",0.2287,0.2303,0.2271,0.2295,2822400.0],["1981-12-08",0.2295,0.2303,0.2279,0.2287,6705600.0],["1981-12-09",0.2279,0.2279,0.2255,0.2263,3528000.0],["1981-12-10",0.2263,0.2295,0.2255,0.2263,3456000.0],["1981-12-11",0.2263,0.2279,0.2247,0.2255,2188800.0],["1981-12-14",0.2255,0.2263,0.2208,0.2216,5644800.0],["1981-12-15",0.2208,0.2208,0.2184,0.2208,5145600.0],["1981-12-16",0.2208,0.2208,0.2184,0.2184,1670400.0],["1981-12-17",0.2184,0.22,0.2176,0.2176,3345600.0],["1981-12-18",0.2176,0.2224,0.2168,0.2184,2467200.0],["1981-12-21",0.2184,0.2192,0.216,0.216,3844800.0],["1981-12-22",0.216,0.2192,0.216,0.2176,7137600.0],["1981-12-23",0.2176,0.2184,0.2168,0.2184,1660800.0],["1981-12-24",0.2184,0.2184,0.2168,0.2168,1084800.0],["1981-12-28",0.2168,0.2192,0.2168,0.2168,1670400.0],["1981-12-29",0.2168,0.2192,0.2168,0.2176,2121600.0],["1981-12-30",0.2176,0.2208,0.2168,0.2192,1540800.0],["1981-12-31",0.2192,0.2208,0.2192,0.22,1742400.0],["1982-01-04",0.22,0.2208,0.2152,0.2192,2169600.0],["1982-01-05",0.2192,0.2208,0.2168,0.2176,3499200.0],["1982-01-06",0.2176,0.22,0.2168,0.22,2769600.0],["1982-01-07",0.2216,0.2279,0.2216,0.2263,9081600.0],["1982-01-08",0.2271,0.2334,0.2271,0.2279,3000000.0],["1982-01-11",0.2279,0.2279,0.2247,0.2263,6470400.0],["1982-01-12",0.2263,0.2319,0.2255,0.2263,4867200.0],["1982-01-13",0.2263,0.2271,0.2232,0.2239,4051200.0],["1982-01-14",0.2232,0.2232,0.22,0.2216,5380800.0],["1982-01-15",0.2216,0.2239,0.2176,0.2176,3014400.0],["1982-01-18",0.2176,0.2184,0.216,0.2168,7497600.0],["1982-01-19",0.2057,0.2057,0.2018,0.2026,9595200.0],["1982-01-20",0.201,0.201,0.1931,0.1939,28747200.0],["1982-01-21",0.1939,0.1986,0.1939,0.1986,18556800.0],["1982-01-22",0.1986,0.1986,0.1963,0.1978,21513600.0],["1982-01-25",0.197,0.197,0.1947,0.1955,24556800.0],["1982-01-26",0.1955,0.197,0.1947,0.197,11308800.0],["1982-01-27",0.197,0.1986,0.1955,0.1986,7800000.0],["1982-01-28",0.1994,0.2057,0.1994,0.2026,14875200.0],["1982-01-29",0.2026,0.2065,0.201,0.2065,13147200.0],["1982-02-01",0.2057,0.2057,0.2018,0.2018,13526400.0],["1982-02-02",0.2018,0.2034,0.2018,0.2026,14616000.0],["1982-02-03",0.2026,0.2034,0.2002,0.2002,6307200.0],["1982-02-04",0.2002,0.2018,0.1986,0.2018,8467200.0],["1982-02-05",0.2018,0.2042,0.2018,0.2034,14841600.0],["1982-02-08",0.2034,0.2034,0.201,0.2018,5587200.0],["1982-02-09",0.2018,0.2026,0.201,0.201,16142400.0],["1982-02-10",0.201,0.2042,0.201,0.2042,5880000.0],["1982-02-11",0.2042,0.2042,0.2026,0.2042,3412800.0],["1982-02-12",0.2042,0.2042,0.2034,0.2034,5659200.0],["1982-02-16",0.2026,0.2026,0.1986,0.201,8150400.0],["1982-02-17",0.201,0.2018,0.1986,0.1994,2169600.0],["1982-02-18",0.1994,0.201,0.1978,0.1994,9460800.0],["1982-02-19",0.1978,0.1978,0.1955,0.197,6432000.0],["1982-02-22",0.197,0.1978,0.1899,0.1915,6926400.0],["1982-02-23",0.1915,0.1963,0.1907,0.1963,11092800.0],["1982-02-24",0.1963,0.1963,0.1923,0.1955,9000000.0],["1982-02-25",0.1955,0.1955,0.1923,0.1923,8596800.0],["1982-02-26",0.1923,0.1947,0.1883,0.1915,9259200.0],["1982-03-01",0.1915,0.1939,0.1907,0.1931,5059200.0],["1982-03-02",0.1931,0.1947,0.1907,0.1915,9681600.0],["1982-03-03",0.1915,0.1939,0.1883,0.1923,11736000.0],["1982-03-04",0.1923,0.1947,0.1907,0.1939,30907200.0],["1982-03-05",0.1939,0.2002,0.1939,0.2002,15964800.0],["1982-03-08",0.2002,0.2026,0.1978,0.2002,16089600.0],["1982-03-09",0.2042,0.2042,0.201,0.2026,15470400.0],["1982-03-10",0.2026,0.2042,0.2018,0.2026,4900800.0],["1982-03-11",0.2026,0.2042,0.2026,0.2042,6777600.0],["1982-03-12",0.2042,0.2042,0.2018,0.2026,4929600.0],["1982-03-15",0.2026,0.205,0.2026,0.2042,5803200.0],["1982-03-16",0.2042,0.2082,0.2042,0.2042,13920000.0],["1982-03-17",0.2042,0.205,0.2018,0.2034,9758400.0],["1982-03-18",0.2034,0.2042,0.201,0.2034,8352000.0],["1982-03-19",0.2034,0.2034,0.2018,0.2026,6091200.0],["1982-03-22",0.2034,0.2082,0.2034,0.2066,14092800.0],["1982-03-23",0.2074,0.2147,0.2074,0.2139,16257600.0],["1982-03-24",0.2147,0.2195,0.2147,0.2163,19156800.0],["1982-03-25",0.2163,0.2212,0.2155,0.2187,10627200.0],["1982-03-26",0.2187,0.2187,0.2163,0.2163,5164800.0],["1982-03-29",0.2163,0.2171,0.2139,0.2163,2702400.0],["1982-03-30",0.2163,0.2171,0.2147,0.2163,2707200.0],["1982-03-31",0.2163,0.2163,0.2115,0.2115,8236800.0],["1982-04-01",0.2115,0.2147,0.2115,0.2139,8232000.0],["1982-04-02",0.2139,0.2155,0.2131,0.2147,7776000.0],["1982-04-05",0.2147,0.2155,0.2131,0.2139,11169600.0],["1982-04-06",0.2139,0.2147,0.2131,0.2139,5438400.0],["1982-04-07",0.2139,0.2163,0.2139,0.2163,8251200.0],["1982-04-08",0.2163,0.2195,0.2163,0.2195,9580800.0],["1982-04-12",0.2195,0.2204,0.2171,0.2187,5548800.0],["1982-04-13",0.2187,0.2204,0.2179,0.2204,6220800.0],["1982-04-14",0.2204,0.2204,0.2187,0.2195,6777600.0],["1982-04-15",0.2195,0.2195,0.2187,0.2195,2318400.0],["1982-04-16",0.2195,0.2204,0.2187,0.2204,8688000.0],["1982-04-19",0.2204,0.2236,0.2195,0.2236,8467200.0],["1982-04-20",0.2236,0.2268,0.2236,0.2244,17553600.0],["1982-04-21",0.2244,0.2244,0.222,0.2236,10948800.0],["1982-04-22",0.2244,0.226,0.2244,0.2252,18902400.0],["1982-04-23",0.2252,0.2252,0.2236,0.2252,9369600.0],["1982-04-26",0.2252,0.226,0.2236,0.2252,18864000.0],["1982-04-27",0.2252,0.226,0.2228,0.2236,12408000.0],["1982-04-28",0.2236,0.2236,0.222,0.222,5131200.0],["1982-04-29",0.222,0.222,0.2195,0.2212,5198400.0],["1982-04-30",0.2212,0.2212,0.2195,0.2204,4171200.0],["1982-05-03",0.2195,0.2195,0.2179,0.2187,7612800.0],["1982-05-04",0.2195,0.222,0.2195,0.2212,16896000.0],["1982-05-05",0.2212,0.2236,0.2212,0.2228,26246400.0],["1982-05-06",0.2228,0.2244,0.2228,0.2228,8236800.0],["1982-05-07",0.2228,0.226,0.2228,0.2252,7224000.0],["1982-05-10",0.2244,0.2244,0.2212,0.2212,9134400.0],["1982-05-11",0.2212,0.2236,0.2212,0.2228,14136000.0],["1982-05-12",0.2228,0.2236,0.2212,0.2212,8726400.0],["1982-05-13",0.2212,0.222,0.2179,0.2187,9144000.0],["1982-05-14",0.2187,0.2187,0.2171,0.2171,6456000.0],["1982-05-17",0.2171,0.2179,0.2131,0.2139,7872000.0],["1982-05-18",0.2139,0.2155,0.2131,0.2155,3844800.0],["1982-05-19",0.2155,0.2195,0.2147,0.2179,4670400.0],["1982-05-20",0.2179,0.2179,0.2163,0.2171,5428800.0],["1982-05-21",0.2171,0.2195,0.2163,0.2187,6096000.0],["1982-05-24",0.2195,0.2195,0.2171,0.2187,4608000.0],["1982-05-25",0.2187,0.2204,0.2179,0.2204,6172800.0],["1982-05-26",0.2195,0.2195,0.2146,0.2154,7862400.0],["1982-05-27",0.2146,0.2146,0.2097,0.2105,6244800.0],["1982-05-28",0.2105,0.213,0.2105,0.2105,5596800.0],["1982-06-01",0.2105,0.2121,0.2097,0.2121,8078400.0],["1982-06-02",0.213,0.2179,0.213,0.2179,7180800.0],["1982-06-03",0.2187,0.2228,0.2187,0.2204,7012800.0],["1982-06-04",0.2204,0.2212,0.2195,0.2204,8400000.0],["1982-06-07",0.2204,0.222,0.2195,0.2212,4737600.0],["1982-06-08",0.2212,0.2228,0.2204,0.222,5073600.0],["1982-06-09",0.222,0.2245,0.222,0.2236,8136000.0],["1982-06-10",0.2236,0.2261,0.2228,0.2236,7224000.0],["1982-06-11",0.2236,0.2261,0.2228,0.2236,7521600.0],["1982-06-14",0.2228,0.2228,0.222,0.222,2140800.0],["1982-06-15",0.222,0.2228,0.2212,0.2212,2985600.0],["1982-06-16",0.2212,0.222,0.2187,0.2195,6393600.0],["1982-06-17",0.2195,0.2195,0.2179,0.2187,8088000.0],["1982-06-18",0.2187,0.2195,0.2179,0.2179,10588800.0],["1982-06-21",0.2179,0.222,0.2179,0.222,11150400.0],["1982-06-22",0.222,0.2368,0.2212,0.2319,12864000.0],["1982-06-23",0.2319,0.2343,0.231,0.2343,11793600.0],["1982-06-24",0.2343,0.236,0.2294,0.2294,8697600.0],["1982-06-25",0.2253,0.2253,0.222,0.222,22713600.0],["1982-06-28",0.222,0.222,0.2187,0.2212,13843200.0],["1982-06-29",0.2212,0.222,0.2204,0.2204,3273600.0],["1982-06-30",0.2204,0.2228,0.2204,0.222,15662400.0],["1982-07-01",0.222,0.2228,0.2212,0.222,1886400.0],["1982-07-02",0.222,0.2228,0.2204,0.2212,3456000.0],["1982-07-06",0.2212,0.2212,0.2195,0.2195,10747200.0],["1982-07-07",0.2204,0.2236,0.2204,0.2228,11774400.0],["1982-07-08",0.2228,0.2228,0.2195,0.2228,4646400.0],["1982-07-09",0.2253,0.2327,0.2253,0.2302,18518400.0],["1982-07-12",0.2376,0.2409,0.2376,0.2409,12628800.0],["1982-07-13",0.2409,0.2417,0.2393,0.2393,24129600.0],["1982-07-14",0.2393,0.2409,0.2376,0.2409,12628800.0],["1982-07-15",0.2417,0.2458,0.2417,0.2458,25080000.0],["1982-07-16",0.2458,0.2516,0.2401,0.2483,23251200.0],["1982-07-19",0.2491,0.2549,0.2491,0.2532,14904000.0],["1982-07-20",0.2532,0.2541,0.2491,0.25,9134400.0],["1982-07-21",0.25,0.2532,0.2434,0.2467,12585600.0],["1982-07-22",0.2467,0.2491,0.2434,0.2467,9916800.0],["1982-07-23",0.2467,0.2475,0.2442,0.245,4435200.0],["1982-07-26",0.245,0.2467,0.2442,0.2442,5568000.0],["1982-07-27",0.2442,0.25,0.2442,0.2458,13972800.0],["1982-07-28",0.2458,0.2467,0.2426,0.2426,9043200.0],["1982-07-29",0.2417,0.2417,0.2368,0.2417,15878400.0],["1982-07-30",0.2417,0.245,0.2409,0.2409,10708800.0],["1982-08-02",0.2426,0.2475,0.2426,0.2475,12888000.0],["1982-08-03",0.2483,0.2508,0.2483,0.2491,12484800.0],["1982-08-04",0.2491,0.2491,0.245,0.2458,10512000.0],["1982-08-05",0.2442,0.2442,0.2368,0.2376,10636800.0],["1982-08-06",0.2368,0.2368,0.2327,0.2327,10228800.0],["1982-08-09",0.2327,0.236,0.2269,0.2327,12273600.0],["1982-08-10",0.2327,0.2335,0.2302,0.2319,19416000.0],["1982-08-11",0.2319,0.2327,0.2286,0.2286,5688000.0],["1982-08-12",0.2286,0.231,0.2286,0.2286,5438400.0],["1982-08-13",0.2286,0.2327,0.2269,0.2327,5793600.0],["1982-08-16",0.2335,0.2376,0.2335,0.236,7142400.0],["1982-08-17",0.2368,0.245,0.2368,0.245,13320000.0],["1982-08-18",0.245,0.25,0.2384,0.2417,13243200.0],["1982-08-19",0.2417,0.2458,0.2401,0.2409,8860800.0],["1982-08-20",0.2409,0.2516,0.2409,0.2458,12590400.0],["1982-08-23",0.2458,0.2648,0.245,0.2639,20270400.0],["1982-08-24",0.2623,0.2623,0.2549,0.259,12129600.0],["1982-08-25",0.259,0.2656,0.259,0.2623,9019200.0],["1982-08-26",0.2623,0.2656,0.2582,0.2582,19699200.0],["1982-08-27",0.2582,0.2598,0.2524,0.2532,8649600.0],["1982-08-30",0.2532,0.2574,0.2516,0.2565,7180800.0],["1982-08-31",0.2565,0.2598,0.2549,0.259,23520000.0],["1982-09-01",0.259,0.2615,0.2541,0.2549,16838400.0],["1982-09-02",0.2549,0.2631,0.2549,0.2615,7732800.0],["1982-09-03",0.2615,0.2697,0.2606,0.2672,17899200.0],["1982-09-07",0.2672,0.2672,0.2598,0.2606,15019200.0],["1982-09-08",0.2606,0.2639,0.2606,0.2623,12600000.0],["1982-09-09",0.2631,0.2631,0.2581,0.2581,13896000.0],["1982-09-10",0.2581,0.2597,0.2556,0.2597,15465600.0],["1982-09-13",0.2597,0.2606,0.2572,0.2606,5817600.0],["1982-09-14",0.2623,0.2673,0.2623,0.2639,10368000.0],["1982-09-15",0.2639,0.2698,0.2639,0.2698,11683200.0],["1982-09-16",0.2698,0.2781,0.2689,0.2706,20308800.0],["1982-09-17",0.2706,0.2739,0.2698,0.2706,15254400.0],["1982-09-20",0.2706,0.2723,0.2656,0.2714,5313600.0],["1982-09-21",0.2731,0.2823,0.2731,0.2798,21926400.0],["1982-09-22",0.2806,0.289,0.2806,0.2815,24792000.0],["1982-09-23",0.2815,0.2881,0.2806,0.2873,19344000.0],["1982-09-24",0.2865,0.2865,0.284,0.2848,13411200.0],["1982-09-27",0.2848,0.2932,0.2848,0.2932,5203200.0],["1982-09-28",0.2932,0.2957,0.2865,0.2865,10689600.0],["1982-09-29",0.2856,0.2856,0.2756,0.2773,13075200.0],["1982-09-30",0.2731,0.2731,0.2673,0.2723,11208000.0],["1982-10-01",0.2723,0.2764,0.2698,0.2756,11347200.0],["1982-10-04",0.2756,0.279,0.2723,0.279,15633600.0],["1982-10-05",0.279,0.284,0.279,0.2815,13761600.0],["1982-10-06",0.2815,0.2923,0.2815,0.2915,10392000.0],["1982-10-07",0.2915,0.299,0.289,0.294,18724800.0],["1982-10-08",0.294,0.3007,0.2906,0.299,19281600.0],["1982-10-11",0.3015,0.3074,0.3015,0.304,15240000.0],["1982-10-12",0.304,0.309,0.3015,0.3032,14673600.0],["1982-10-13",0.3032,0.3074,0.299,0.3023,11208000.0],["1982-10-14",0.3023,0.3023,0.2906,0.2906,11280000.0],["1982-10-15",0.2906,0.2973,0.2856,0.2948,8721600.0],["1982-10-18",0.3007,0.3082,0.3007,0.3082,6979200.0],["1982-10-19",0.3082,0.3082,0.2982,0.3007,21249600.0],["1982-10-20",0.3007,0.3015,0.2982,0.3007,12091200.0],["1982-10-21",0.3007,0.3015,0.2948,0.299,14625600.0],["1982-10-22",0.299,0.3057,0.299,0.3007,11443200.0],["1982-10-25",0.2998,0.2998,0.2923,0.2923,16022400.0],["1982-10-26",0.2923,0.294,0.2865,0.294,20812800.0],["1982-10-27",0.294,0.299,0.2915,0.2957,18475200.0],["1982-10-28",0.2957,0.2965,0.2923,0.2932,7752000.0],["1982-10-29",0.2932,0.294,0.289,0.2923,6504000.0],["1982-11-01",0.294,0.3023,0.294,0.3007,8083200.0],["1982-11-02",0.3023,0.3082,0.3023,0.3048,18600000.0],["1982-11-03",0.3065,0.3224,0.3065,0.3207,16094400.0],["1982-11-04",0.3249,0.3374,0.3249,0.3316,23716800.0],["1982-11-05",0.3316,0.3341,0.3282,0.3324,11904000.0],["1982-11-08",0.3291,0.3291,0.3241,0.3257,6307200.0],["1982-11-09",0.3257,0.3316,0.3257,0.3307,9744000.0],["1982-11-10",0.3307,0.3349,0.3241,0.3257,22190400.0],["1982-11-11",0.3257,0.3282,0.3232,0.3274,6235200.0],["1982-11-12",0.3274,0.3291,0.3224,0.3224,10416000.0],["1982-11-15",0.3174,0.3174,0.3065,0.309,6225600.0],["1982-11-16",0.3082,0.3082,0.3007,0.3048,11260800.0],["1982-11-17",0.3065,0.3124,0.3065,0.3074,6259200.0],["1982-11-18",0.3074,0.3082,0.3032,0.3048,11059200.0],["1982-11-19",0.3048,0.3082,0.2998,0.3007,7732800.0],["1982-11-22",0.3007,0.3048,0.2973,0.3007,9772800.0],["1982-11-23",0.3023,0.3132,0.3023,0.3107,10036800.0],["1982-11-24",0.3149,0.3157,0.3098,0.3115,7708800.0],["1982-11-26",0.3115,0.314,0.3107,0.3132,4934400.0],["1982-11-29",0.3149,0.3174,0.3149,0.3166,5736000.0],["1982-11-30",0.3183,0.3369,0.3183,0.3352,23092800.0],["1982-12-01",0.3369,0.3479,0.3369,0.3454,16137600.0],["1982-12-02",0.3454,0.3462,0.3428,0.3437,10728000.0],["1982-12-03",0.3437,0.3555,0.3428,0.3428,11913600.0],["1982-12-06",0.3428,0.3555,0.3394,0.3547,8313600.0],["1982-12-07",0.3555,0.3623,0.3555,0.3581,14092800.0],["1982-12-08",0.3581,0.3623,0.3572,0.3614,8760000.0],["1982-12-09",0.3614,0.3631,0.3589,0.3623,9758400.0],["1982-12-10",0.3614,0.3614,0.3504,0.3538,7267200.0],["1982-12-13",0.3538,0.3564,0.3437,0.3462,4478400.0],["1982-12-14",0.3462,0.3547,0.3242,0.3318,26798400.0],["1982-12-15",0.3327,0.3377,0.3327,0.3352,11217600.0],["1982-12-16",0.3352,0.3403,0.3335,0.3403,8673600.0],["1982-12-17",0.3403,0.3437,0.3369,0.3411,13526400.0],["1982-12-20",0.3403,0.3403,0.3301,0.3301,3062400.0],["1982-12-21",0.3301,0.3377,0.3276,0.3369,13502400.0],["1982-12-22",0.3369,0.3411,0.3369,0.3394,18268800.0],["1982-12-23",0.3403,0.3488,0.3403,0.3471,8726400.0],["1982-12-27",0.3471,0.3521,0.3471,0.3521,12532800.0],["1982-12-28",0.3521,0.3547,0.3462,0.3471,3763200.0],["1982-12-29",0.3471,0.3488,0.3437,0.3462,4012800.0],["1982-12-30",0.3462,0.3471,0.3437,0.3462,2764800.0],["1982-12-31",0.3462,0.3521,0.3428,0.3521,6307200.0],["1983-01-03",0.3521,0.3572,0.3445,0.3454,7228800.0],["1983-01-04",0.3454,0.3479,0.342,0.3471,12441600.0],["1983-01-05",0.3471,0.3513,0.3445,0.3462,7694400.0],["1983-01-06",0.3462,0.3538,0.3462,0.3488,8347200.0],["1983-01-07",0.3488,0.3521,0.3471,0.3488,6628800.0],["1983-01-10",0.3488,0.3555,0.3454,0.3538,8304000.0],["1983-01-11",0.3521,0.3521,0.3403,0.342,9302400.0],["1983-01-12",0.342,0.3437,0.3318,0.3335,11006400.0],["1983-01-13",0.3318,0.3318,0.3234,0.325,13070400.0],["1983-01-14",0.325,0.3284,0.3242,0.3276,7953600.0],["1983-01-17",0.3276,0.331,0.325,0.325,6705600.0],["1983-01-18",0.3234,0.3234,0.3166,0.3183,10588800.0],["1983-01-19",0.3183,0.3183,0.3081,0.3174,18729600.0],["1983-01-20",0.3217,0.3284,0.3217,0.325,13305600.0],["1983-01-21",0.325,0.3267,0.3225,0.3259,9312000.0],["1983-01-24",0.325,0.325,0.3183,0.325,13435200.0],["1983-01-25",0.325,0.3259,0.32,0.3234,23260800.0],["1983-01-26",0.3234,0.3234,0.3166,0.3166,13584000.0],["1983-01-27",0.3208,0.3301,0.3208,0.3293,25900800.0],["1983-01-28",0.3377,0.3411,0.3377,0.3403,32918400.0],["1983-01-31",0.3403,0.3403,0.3377,0.3403,10857600.0],["1983-02-01",0.3386,0.3386,0.3267,0.3267,7449600.0],["1983-02-02",0.3267,0.3352,0.3217,0.3327,15859200.0],["1983-02-03",0.3327,0.3361,0.3327,0.3352,13372800.0],["1983-02-04",0.3352,0.3386,0.3335,0.3386,10118400.0],["1983-02-07",0.3386,0.3386,0.3335,0.3352,3715200.0],["1983-02-08",0.3335,0.3335,0.3293,0.3301,6993600.0],["1983-02-09",0.3301,0.3301,0.3183,0.3225,13324800.0],["1983-02-10",0.3225,0.3276,0.3217,0.3225,12422400.0],["1983-02-11",0.3225,0.3276,0.3217,0.3242,13502400.0],["1983-02-14",0.3242,0.325,0.3183,0.3217,29414400.0],["1983-02-15",0.3217,0.325,0.32,0.3208,24585600.0],["1983-02-16",0.3208,0.325,0.32,0.3225,11385600.0],["1983-02-17",0.3225,0.3259,0.3225,0.325,14035200.0],["1983-02-18",0.325,0.3267,0.3234,0.3267,10468800.0],["1983-02-22",0.3267,0.3284,0.3208,0.3217,7608000.0],["1983-02-23",0.3234,0.3301,0.3234,0.3301,11697600.0],["1983-02-24",0.3318,0.3386,0.3318,0.3369,14889600.0],["1983-02-25",0.3377,0.342,0.3377,0.3386,11812800.0],["1983-02-28",0.3386,0.3394,0.3361,0.3369,9451200.0],["1983-03-01",0.3369,0.3403,0.3361,0.3403,13324800.0],["1983-03-02",0.3403,0.3471,0.3403,0.3437,21619200.0],["1983-03-03",0.3437,0.3462,0.3403,0.3437,31699200.0],["1983-03-04",0.3437,0.3479,0.342,0.3479,8558400.0],["1983-03-07",0.3479,0.3547,0.3471,0.3547,7152000.0],["1983-03-08",0.3547,0.3547,0.3479,0.3488,9729600.0],["1983-03-09",0.3533,0.3559,0.3473,0.3542,8678400.0],["1983-03-10",0.3542,0.3602,0.3413,0.3413,10708800.0],["1983-03-11",0.3413,0.3456,0.3413,0.3448,4204800.0],["1983-03-14",0.3448,0.3456,0.3413,0.3439,9110400.0],["1983-03-15",0.3439,0.3456,0.3413,0.3448,4694400.0],["1983-03-16",0.3448,0.3456,0.3396,0.3413,7795200.0],["1983-03-17",0.3413,0.3448,0.3396,0.3431,7680000.0],["1983-03-18",0.3431,0.3448,0.3413,0.3422,3705600.0],["1983-03-21",0.3422,0.3422,0.3388,0.3413,4896000.0],["1983-03-22",0.3413,0.3491,0.3413,0.3448,9998400.0],["1983-03-23",0.3473,0.3568,0.3473,0.3551,10051200.0],["1983-03-24",0.3551,0.3602,0.3508,0.3551,14068800.0],["1983-03-25",0.3551,0.3568,0.3499,0.3525,8337600.0],["1983-03-28",0.3533,0.3551,0.3533,0.3542,5630400.0],["1983-03-29",0.3542,0.3619,0.3533,0.3602,7492800.0],["1983-03-30",0.3636,0.3739,0.3636,0.3739,12091200.0],["1983-03-31",0.3739,0.3756,0.3671,0.3671,6792000.0],["1983-04-04",0.3671,0.3739,0.3654,0.3731,5553600.0],["1983-04-05",0.3748,0.3791,0.3748,0.3756,11356800.0],["1983-04-06",0.3756,0.3765,0.3731,0.3748,8942400.0],["1983-04-07",0.3748,0.3782,0.3731,0.3756,6720000.0],["1983-04-08",0.3756,0.3782,0.3748,0.3774,4075200.0],["1983-04-11",0.3791,0.3885,0.3791,0.3868,12004800.0],["1983-04-12",0.3868,0.3868,0.3799,0.3808,14985600.0],["1983-04-13",0.3808,0.3825,0.3765,0.3774,4694400.0],["1983-04-14",0.3774,0.3799,0.3714,0.3739,4828800.0],["1983-04-15",0.3748,0.3782,0.3748,0.3774,6220800.0],["1983-04-18",0.3774,0.3791,0.3748,0.3774,6686400.0],["1983-04-19",0.3774,0.3825,0.3739,0.3774,5395200.0],["1983-04-20",0.3774,0.3834,0.3774,0.3816,10953600.0],["1983-04-21",0.3816,0.3868,0.3816,0.3868,11712000.0],["1983-04-22",0.3877,0.3937,0.3877,0.3911,5443200.0],["1983-04-25",0.3911,0.3928,0.3816,0.3842,5073600.0],["1983-04-26",0.3842,0.3842,0.3816,0.3842,8716800.0],["1983-04-27",0.3842,0.3928,0.3825,0.3851,9364800.0],["1983-04-28",0.3851,0.3877,0.3834,0.3859,9609600.0],["1983-04-29",0.3859,0.3859,0.3816,0.3816,7478400.0],["1983-05-02",0.3816,0.3825,0.3748,0.3774,7137600.0],["1983-05-03",0.3774,0.3782,0.3739,0.3782,5985600.0],["1983-05-04",0.3782,0.3791,0.3756,0.3774,6052800.0],["1983-05-05",0.3774,0.3816,0.3765,0.3791,5342400.0],["1983-05-06",0.3791,0.3825,0.3791,0.3799,8318400.0],["1983-05-09",0.3791,0.3791,0.3748,0.3756,14452800.0],["1983-05-10",0.3756,0.3782,0.3748,0.3774,6988800.0],["1983-05-11",0.3765,0.3765,0.3696,0.3731,13838400.0],["1983-05-12",0.3731,0.3748,0.3671,0.3705,12067200.0],["1983-05-13",0.3705,0.3722,0.3636,0.3645,16152000.0],["1983-05-16",0.3628,0.3628,0.3585,0.3619,5678400.0],["1983-05-17",0.3619,0.3645,0.3619,0.3628,9187200.0],["1983-05-18",0.3628,0.3654,0.3619,0.3619,11932800.0],["1983-05-19",0.3619,0.3636,0.3551,0.3559,6470400.0],["1983-05-20",0.3559,0.3628,0.3551,0.3594,17400000.0],["1983-05-23",0.3585,0.3585,0.3533,0.3576,12984000.0],["1983-05-24",0.3576,0.3602,0.3551,0.3568,10152000.0],["1983-05-25",0.3585,0.3628,0.3585,0.3602,11942400.0],["1983-05-26",0.3594,0.3594,0.3499,0.3508,18129600.0],["1983-05-27",0.3508,0.3533,0.3465,0.3525,21177600.0],["1983-05-31",0.3525,0.3576,0.3499,0.3559,10166400.0],["1983-06-01",0.3559,0.3594,0.3551,0.3594,13814400.0],["1983-06-02",0.3602,0.3722,0.3602,0.3722,10756800.0],["1983-06-03",0.3722,0.3774,0.3705,0.3774,14438400.0],["1983-06-06",0.3774,0.3774,0.3739,0.3748,9811200.0],["1983-06-07",0.3739,0.3739,0.3576,0.3576,8457600.0],["1983-06-08",0.3576,0.3636,0.3559,0.3568,10430400.0],["1983-06-09",0.3606,0.3606,0.3519,0.3545,8020800.0],["1983-06-10",0.3545,0.3571,0.3501,0.3501,6705600.0],["1983-06-13",0.3501,0.3545,0.3441,0.3501,17347200.0],["1983-06-14",0.351,0.3545,0.351,0.351,20745600.0],["1983-06-15",0.351,0.3536,0.3484,0.3536,17596800.0],["1983-06-16",0.3554,0.3649,0.3554,0.3632,18806400.0],["1983-06-17",0.3632,0.3675,0.3614,0.3632,11563200.0],["1983-06-20",0.3632,0.3666,0.358,0.3597,13776000.0],["1983-06-21",0.3597,0.3597,0.3458,0.3597,21849600.0],["1983-06-22",0.3597,0.3614,0.3484,0.3484,19646400.0],["1983-06-23",0.3484,0.3527,0.3475,0.3501,15129600.0],["1983-06-24",0.3501,0.3527,0.3493,0.3493,12384000.0],["1983-06-27",0.3493,0.351,0.3432,0.3467,12048000.0],["1983-06-28",0.3467,0.351,0.3432,0.3432,14068800.0],["1983-06-29",0.3449,0.3527,0.3449,0.3501,13680000.0],["1983-06-30",0.3501,0.3527,0.3467,0.3467,20083200.0],["1983-07-01",0.3467,0.3501,0.3467,0.3475,9393600.0],["1983-07-05",0.3467,0.3467,0.3415,0.3432,8808000.0],["1983-07-06",0.3432,0.3475,0.3319,0.3362,28368000.0],["1983-07-07",0.3362,0.3415,0.3345,0.3362,23457600.0],["1983-07-08",0.3362,0.3423,0.3345,0.3362,7420800.0],["1983-07-11",0.3362,0.3397,0.3328,0.3397,9883200.0],["1983-07-12",0.3397,0.3423,0.3371,0.338,11438400.0],["1983-07-13",0.338,0.3388,0.3354,0.3388,6878400.0],["1983-07-14",0.3388,0.3432,0.3354,0.3371,10761600.0],["1983-07-15",0.3371,0.3388,0.3302,0.331,8856000.0],["1983-07-18",0.331,0.3354,0.331,0.3336,7406400.0],["1983-07-19",0.3336,0.338,0.3336,0.3354,5280000.0],["1983-07-20",0.3388,0.3467,0.3388,0.3458,13761600.0],["1983-07-21",0.3458,0.3475,0.3441,0.3475,8404800.0],["1983-07-22",0.3475,0.3475,0.3441,0.3475,9076800.0],["1983-07-25",0.3475,0.3475,0.3441,0.3458,14236800.0],["1983-07-26",0.3458,0.3475,0.3432,0.3441,9052800.0],["1983-07-27",0.3441,0.3449,0.3362,0.3388,12811200.0],["1983-07-28",0.3388,0.3406,0.331,0.331,16444800.0],["1983-07-29",0.331,0.331,0.3171,0.3215,15686400.0],["1983-08-01",0.3215,0.3232,0.3189,0.3223,10420800.0],["1983-08-02",0.3249,0.3406,0.3249,0.3397,30993600.0],["1983-08-03",0.3397,0.3501,0.3388,0.3467,38740800.0],["1983-08-04",0.3467,0.3475,0.3345,0.3467,21739200.0],["1983-08-05",0.3467,0.3475,0.3423,0.3475,19632000.0],["1983-08-08",0.3441,0.3441,0.3371,0.3371,14750400.0],["1983-08-09",0.3371,0.3406,0.3354,0.338,15720000.0],["1983-08-10",0.338,0.3406,0.3345,0.3406,17678400.0],["1983-08-11",0.3406,0.3415,0.338,0.3388,9619200.0],["1983-08-12",0.3388,0.3432,0.3371,0.3406,13636800.0],["1983-08-15",0.3441,0.3519,0.3441,0.3475,13732800.0],["1983-08-16",0.3475,0.3545,0.3449,0.3536,14750400.0],["1983-08-17",0.3536,0.3606,0.3536,0.3606,17827200.0],["1983-08-18",0.3606,0.3606,0.3527,0.3536,23040000.0],["1983-08-19",0.3536,0.3562,0.351,0.3562,8683200.0],["1983-08-22",0.3562,0.3597,0.3545,0.3554,13080000.0],["1983-08-23",0.3554,0.3562,0.3519,0.3519,8092800.0],["1983-08-24",0.3527,0.3562,0.3527,0.3545,5923200.0],["1983-08-25",0.3545,0.3571,0.3519,0.3562,11270400.0],["1983-08-26",0.3554,0.3554,0.3527,0.3545,8577600.0],["1983-08-29",0.3545,0.3545,0.351,0.3545,4401600.0],["1983-08-30",0.3545,0.3545,0.3527,0.3536,3974400.0],["1983-08-31",0.3536,0.358,0.3527,0.358,9360000.0],["1983-09-01",0.358,0.358,0.3545,0.3562,6014400.0],["1983-09-02",0.358,0.3588,0.358,0.358,11572800.0],["1983-09-06",0.3588,0.3623,0.3588,0.3606,12436800.0],["1983-09-07",0.3606,0.3614,0.3588,0.3614,15388800.0],["1983-09-08",0.3432,0.3432,0.3336,0.3371,55881600.0],["1983-09-09",0.3371,0.3406,0.3354,0.3397,19368000.0],["1983-09-12",0.3444,0.3515,0.3391,0.34,16516800.0],["1983-09-13",0.34,0.3409,0.3383,0.3391,19440000.0],["1983-09-14",0.3391,0.3427,0.3383,0.34,17044800.0],["1983-09-15",0.34,0.3409,0.3347,0.3347,8678400.0],["1983-09-16",0.3347,0.34,0.3339,0.34,11529600.0],["1983-09-19",0.34,0.3418,0.3374,0.34,8011200.0],["1983-09-20",0.34,0.3444,0.34,0.3418,21148800.0],["1983-09-21",0.3418,0.3541,0.3418,0.3515,28588800.0],["1983-09-22",0.3568,0.3726,0.3568,0.3709,29544000.0],["1983-09-23",0.3709,0.377,0.3656,0.3753,27086400.0],["1983-09-26",0.3753,0.3779,0.3691,0.3709,15441600.0],["1983-09-27",0.37,0.37,0.3665,0.3691,14640000.0],["1983-09-28",0.3691,0.37,0.3665,0.3682,10032000.0],["1983-09-29",0.3682,0.37,0.3629,0.3629,10233600.0],["1983-09-30",0.3621,0.3621,0.3559,0.3585,13579200.0],["1983-10-03",0.3585,0.3647,0.3576,0.3638,11558400.0],["1983-10-04",0.3656,0.3726,0.3656,0.37,11001600.0],["1983-10-05",0.3709,0.3832,0.3709,0.3823,14563200.0],["1983-10-06",0.3823,0.3946,0.3788,0.3938,21892800.0],["1983-10-07",0.392,0.392,0.3841,0.3894,23736000.0],["1983-10-10",0.3894,0.3894,0.3841,0.3894,7550400.0],["1983-10-11",0.3885,0.3885,0.385,0.3876,14592000.0],["1983-10-12",0.3876,0.3876,0.3841,0.385,11740800.0],["1983-10-13",0.385,0.3867,0.377,0.3788,7776000.0],["1983-10-14",0.3788,0.3823,0.377,0.3823,5179200.0],["1983-10-17",0.3823,0.3832,0.3788,0.3806,12768000.0],["1983-10-18",0.3797,0.3797,0.3735,0.3753,8064000.0],["1983-10-19",0.3735,0.3735,0.3665,0.3726,11342400.0],["1983-10-20",0.3726,0.3753,0.3709,0.3744,6148800.0],["1983-10-21",0.3744,0.377,0.3717,0.377,11913600.0],["1983-10-24",0.377,0.3779,0.37,0.3779,8515200.0],["1983-10-25",0.3779,0.3779,0.3753,0.3761,5433600.0],["1983-10-26",0.3761,0.3779,0.3753,0.3761,8664000.0],["1983-10-27",0.3761,0.3761,0.3735,0.3744,5409600.0],["1983-10-28",0.3744,0.3753,0.3682,0.37,15912000.0],["1983-10-31",0.37,0.37,0.3665,0.3673,10862400.0],["1983-11-01",0.3673,0.3709,0.3665,0.3709,12744000.0],["1983-11-02",0.3709,0.3735,0.37,0.3726,8294400.0],["1983-11-03",0.3726,0.3779,0.3717,0.3735,22536000.0],["1983-11-04",0.3735,0.3761,0.3735,0.3753,10507200.0],["1983-11-07",0.3753,0.3753,0.37,0.37,12460800.0],["1983-11-08",0.3709,0.3779,0.3709,0.377,5889600.0],["1983-11-09",0.377,0.3929,0.3761,0.3929,18614400.0],["1983-11-10",0.3929,0.3929,0.3894,0.3911,19872000.0],["1983-11-11",0.392,0.4008,0.392,0.4008,7939200.0],["1983-11-14",0.4008,0.4017,0.3929,0.3929,9782400.0],["1983-11-15",0.3929,0.3964,0.3911,0.392,7694400.0],["1983-11-16",0.392,0.3973,0.3885,0.3911,12902400.0],["1983-11-17",0.3902,0.3902,0.3867,0.3885,30926400.0],["1983-11-18",0.3885,0.3902,0.3867,0.3867,12384000.0],["1983-11-21",0.3867,0.3894,0.3867,0.3885,16944000.0],["1983-11-22",0.3885,0.3902,0.3867,0.3894,12124800.0],["1983-11-23",0.3894,0.3902,0.3867,0.3894,15182400.0],["1983-11-25",0.3888,0.3888,0.3861,0.387,4684800.0],["1983-11-28",0.387,0.3879,0.3808,0.3817,5793600.0],["1983-11-29",0.3825,0.3906,0.3825,0.3888,11692800.0],["1983-11-30",0.3906,0.3977,0.3906,0.3941,22195200.0],["1983-12-01",0.395,0.4004,0.395,0.3977,14635200.0],["1983-12-02",0.3977,0.4048,0.3968,0.4031,17870400.0],["1983-12-05",0.4031,0.4048,0.3995,0.4013,15393600.0],["1983-12-06",0.4004,0.4004,0.3968,0.3995,8011200.0],["1983-12-07",0.3995,0.4013,0.3959,0.4004,6840000.0],["1983-12-08",0.4004,0.4022,0.3995,0.4004,8784000.0],["1983-12-09",0.4004,0.4048,0.4004,0.4048,22656000.0],["1983-12-12",0.4048,0.4093,0.4039,0.4093,7420800.0],["1983-12-13",0.4093,0.4102,0.4057,0.4066,20798400.0],["1983-12-14",0.4066,0.4066,0.4031,0.4031,7713600.0],["1983-12-15",0.4031,0.4031,0.3959,0.3959,12220800.0],["1983-12-16",0.395,0.395,0.3888,0.3888,14395200.0],["1983-12-19",0.3888,0.3924,0.3817,0.3817,11006400.0],["1983-12-20",0.3817,0.3906,0.3817,0.387,8875200.0],["1983-12-21",0.387,0.3915,0.3861,0.3888,14150400.0],["1983-12-22",0.3888,0.3924,0.3888,0.3888,3566400.0],["1983-12-23",0.3888,0.395,0.387,0.3941,3542400.0],["1983-12-27",0.3941,0.395,0.3906,0.3906,2606400.0],["1983-12-28",0.3906,0.3932,0.3888,0.3888,4848000.0],["1983-12-29",0.3888,0.3915,0.3852,0.3852,6868800.0],["1983-12-30",0.3852,0.3852,0.3799,0.3817,6614400.0],["1984-01-03",0.3808,0.3808,0.3781,0.3799,6936000.0],["1984-01-04",0.3799,0.3924,0.3781,0.3915,8289600.0],["1984-01-05",0.3924,0.3968,0.3924,0.3941,17961600.0],["1984-01-06",0.3924,0.3924,0.3888,0.3897,11328000.0],["1984-01-09",0.3852,0.3852,0.3817,0.3843,6964800.0],["1984-01-10",0.3843,0.3852,0.379,0.3817,9561600.0],["1984-01-11",0.3817,0.3825,0.379,0.3808,7300800.0],["1984-01-12",0.3808,0.3817,0.3603,0.3647,81609600.0],["1984-01-13",0.3647,0.3701,0.3647,0.3674,28929600.0],["1984-01-16",0.3674,0.3701,0.3656,0.3665,9182400.0],["1984-01-17",0.3665,0.3763,0.3665,0.3745,16147200.0],["1984-01-18",0.3745,0.3754,0.3683,0.3701,9849600.0],["1984-01-19",0.3701,0.3754,0.3701,0.3727,13497600.0],["1984-01-20",0.3727,0.3736,0.3701,0.371,7819200.0],["1984-01-23",0.371,0.371,0.3656,0.3674,5448000.0],["1984-01-24",0.3674,0.3727,0.3656,0.3674,22516800.0],["1984-01-25",0.3674,0.3727,0.3638,0.3647,12571200.0],["1984-01-26",0.3656,0.3718,0.3656,0.3701,10012800.0],["1984-01-27",0.3701,0.3701,0.3665,0.3683,6321600.0],["1984-01-30",0.3683,0.3692,0.362,0.3629,8155200.0],["1984-01-31",0.3629,0.3638,0.3603,0.362,12715200.0],["1984-02-01",0.362,0.362,0.3567,0.3576,24624000.0],["1984-02-02",0.3576,0.3576,0.3549,0.3567,14155200.0],["1984-02-03",0.3567,0.3656,0.3567,0.3638,34708800.0],["1984-02-06",0.3638,0.3638,0.3567,0.3585,15076800.0],["1984-02-07",0.3585,0.3629,0.3558,0.3629,14131200.0],["1984-02-08",0.3629,0.3665,0.3603,0.3603,15633600.0],["1984-02-09",0.3585,0.3585,0.3496,0.3531,13142400.0],["1984-02-10",0.3531,0.3585,0.3513,0.3567,11496000.0],["1984-02-13",0.3567,0.3585,0.3549,0.3576,13593600.0],["1984-02-14",0.3576,0.3674,0.3567,0.3585,10224000.0],["1984-02-15",0.3585,0.3603,0.3567,0.3567,11587200.0],["1984-02-16",0.3567,0.3629,0.3558,0.3585,15379200.0],["1984-02-17",0.3585,0.3594,0.3567,0.3567,7094400.0],["1984-02-21",0.3567,0.3594,0.3558,0.3567,5184000.0],["1984-02-22",0.3567,0.3576,0.3531,0.3549,19104000.0],["1984-02-23",0.3549,0.362,0.3549,0.3611,10699200.0],["1984-02-24",0.3611,0.3745,0.3611,0.3745,20611200.0],["1984-02-27",0.3736,0.3736,0.3683,0.3718,8683200.0],["1984-02-28",0.3718,0.3727,0.3665,0.3674,7041600.0],["1984-02-29",0.3674,0.3718,0.3674,0.3701,6580800.0],["1984-03-01",0.3701,0.3781,0.3692,0.3772,13440000.0],["1984-03-02",0.3781,0.3843,0.3781,0.3825,11212800.0],["1984-03-05",0.3825,0.3977,0.3817,0.3834,16651200.0],["1984-03-06",0.3834,0.3879,0.3825,0.3825,5457600.0],["1984-03-07",0.3817,0.3817,0.3772,0.3781,10867200.0],["1984-03-08",0.3781,0.379,0.3763,0.3763,12460800.0],["1984-03-09",0.3768,0.3768,0.3741,0.3759,6772800.0],["1984-03-12",0.3768,0.3831,0.3768,0.3822,8212800.0],["1984-03-13",0.384,0.3867,0.384,0.3858,8697600.0],["1984-03-14",0.3858,0.3885,0.384,0.3867,10665600.0],["1984-03-15",0.3876,0.3894,0.3876,0.3894,103776000.0],["1984-03-16",0.3939,0.3976,0.3939,0.3958,23126400.0],["1984-03-19",0.3948,0.3948,0.3921,0.3948,9768000.0],["1984-03-20",0.3948,0.3994,0.3939,0.3985,11356800.0],["1984-03-21",0.3985,0.3994,0.3958,0.3967,10502400.0],["1984-03-22",0.3967,0.3967,0.3939,0.3948,10497600.0],["1984-03-23",0.3948,0.3958,0.3921,0.393,10752000.0],["1984-03-26",0.393,0.3967,0.393,0.3939,9720000.0],["1984-03-27",0.3948,0.3958,0.3948,0.3958,8352000.0],["1984-03-28",0.3967,0.4003,0.3967,0.3985,8976000.0],["1984-03-29",0.3985,0.3994,0.3958,0.3967,7353600.0],["1984-03-30",0.3967,0.3985,0.3958,0.3967,12360000.0],["1984-04-02",0.3967,0.3994,0.3958,0.3967,9523200.0],["1984-04-03",0.3967,0.3985,0.3948,0.3976,9960000.0],["1984-04-04",0.3976,0.3994,0.3967,0.3976,11356800.0],["1984-04-05",0.3976,0.3994,0.3903,0.3903,8107200.0],["1984-04-06",0.3903,0.3939,0.3867,0.3939,10204800.0],["1984-04-09",0.3939,0.3939,0.3903,0.3903,4555200.0],["1984-04-10",0.3903,0.3912,0.3858,0.3867,14294400.0],["1984-04-11",0.3867,0.3876,0.384,0.3876,7977600.0],["1984-04-12",0.3876,0.3967,0.384,0.3948,8030400.0],["1984-04-13",0.3948,0.3994,0.3948,0.3958,6139200.0],["1984-04-16",0.3958,0.3985,0.3939,0.3976,7291200.0],["1984-04-17",0.3976,0.3994,0.3976,0.3976,10737600.0],["1984-04-18",0.3958,0.3958,0.3885,0.3903,4732800.0],["1984-04-19",0.3903,0.3958,0.3858,0.3958,8356800.0],["1984-04-23",0.3948,0.3948,0.3885,0.3885,6859200.0],["1984-04-24",0.3885,0.3958,0.3876,0.3912,10128000.0],["1984-04-25",0.3912,0.3948,0.3912,0.3921,10689600.0],["1984-04-26",0.3921,0.3967,0.3921,0.3958,12345600.0],["1984-04-27",0.3958,0.3967,0.393,0.3939,8265600.0],["1984-04-30",0.3939,0.3967,0.3939,0.3958,5851200.0],["1984-05-01",0.3976,0.412,0.3976,0.4102,36244800.0],["1984-05-02",0.4102,0.4102,0.4057,0.4084,11803200.0],["1984-05-03",0.4084,0.4084,0.4048,0.4084,9235200.0],["1984-05-04",0.4084,0.4093,0.4066,0.4075,7704000.0],["1984-05-07",0.4075,0.4111,0.4066,0.4093,9566400.0],["1984-05-08",0.4093,0.4183,0.4093,0.4174,20990400.0],["1984-05-09",0.4174,0.4174,0.4102,0.4138,9360000.0],["1984-05-10",0.412,0.412,0.4048,0.4075,10636800.0],["1984-05-11",0.4057,0.4057,0.4021,0.403,7924800.0],["1984-05-14",0.403,0.4039,0.4012,0.4021,9988800.0],["1984-05-15",0.403,0.4066,0.403,0.4057,14731200.0],["1984-05-16",0.4057,0.4102,0.4048,0.4093,20448000.0],["1984-05-17",0.4093,0.4102,0.4066,0.4084,20068800.0],["1984-05-18",0.4084,0.4093,0.4057,0.4066,23126400.0],["1984-05-21",0.4066,0.4084,0.4039,0.4039,47169600.0],["1984-05-22",0.4039,0.4039,0.3985,0.4021,30048000.0],["1984-05-23",0.4021,0.4039,0.4003,0.403,16128000.0],["1984-05-24",0.403,0.4039,0.3976,0.3976,7694400.0],["1984-05-25",0.3976,0.4012,0.3976,0.3994,23073600.0],["1984-05-29",0.3994,0.3994,0.3912,0.393,14280000.0],["1984-05-30",0.393,0.3948,0.3867,0.3948,21787200.0],["1984-05-31",0.3948,0.3976,0.393,0.3976,10766400.0],["1984-06-01",0.3985,0.4048,0.3985,0.403,12043200.0],["1984-06-04",0.403,0.4057,0.3994,0.4003,23870400.0],["1984-06-05",0.4003,0.403,0.3958,0.4012,11299200.0],["1984-06-06",0.4012,0.4111,0.3994,0.4093,9820800.0],["1984-06-07",0.4093,0.4138,0.4084,0.412,13824000.0],["1984-06-08",0.412,0.4138,0.4102,0.4111,6105600.0],["1984-06-11",0.4116,0.4116,0.4052,0.4061,2716800.0],["1984-06-12",0.4061,0.4125,0.4061,0.4098,18220800.0],["1984-06-13",0.4098,0.4189,0.4098,0.4162,17856000.0],["1984-06-14",0.4162,0.4171,0.4134,0.4152,7963200.0],["1984-06-15",0.4152,0.4171,0.4143,0.4152,6907200.0],["1984-06-18",0.4152,0.4226,0.4152,0.4216,13584000.0],["1984-06-19",0.4216,0.4262,0.4216,0.4253,18456000.0],["1984-06-20",0.4253,0.4317,0.4207,0.4308,31862400.0],["1984-06-21",0.4308,0.4381,0.428,0.4335,19440000.0],["1984-06-22",0.4335,0.4372,0.4326,0.4363,17688000.0],["1984-06-25",0.4363,0.4372,0.4326,0.4335,11952000.0],["1984-06-26",0.4299,0.4299,0.4207,0.4226,9345600.0],["1984-06-27",0.4226,0.4244,0.4134,0.4162,6412800.0],["1984-06-28",0.418,0.4262,0.418,0.4226,18652800.0],["1984-06-29",0.4226,0.4244,0.4207,0.4216,7689600.0],["1984-07-02",0.4207,0.4207,0.4171,0.4189,8952000.0],["1984-07-03",0.4189,0.4216,0.4189,0.4216,8467200.0],["1984-07-05",0.4216,0.4235,0.4207,0.4216,7060800.0],["1984-07-06",0.4216,0.4226,0.4171,0.4207,9144000.0],["1984-07-09",0.4207,0.4299,0.4207,0.4271,8126400.0],["1984-07-10",0.4271,0.4308,0.4262,0.4299,9206400.0],["1984-07-11",0.4299,0.4299,0.4226,0.4244,9273600.0],["1984-07-12",0.4244,0.4271,0.4198,0.4235,11270400.0],["1984-07-13",0.4235,0.429,0.4235,0.429,12470400.0],["1984-07-16",0.429,0.4363,0.4281,0.4363,16329600.0],["1984-07-17",0.4363,0.4409,0.4335,0.4345,15345600.0],["1984-07-18",0.4345,0.4345,0.4281,0.4299,8673600.0],["1984-07-19",0.4299,0.4317,0.429,0.4299,12974400.0],["1984-07-20",0.4299,0.4299,0.4226,0.4262,10713600.0],["1984-07-23",0.4253,0.4253,0.4189,0.4226,11025600.0],["1984-07-24",0.4226,0.4253,0.4216,0.4226,9782400.0],["1984-07-25",0.4226,0.4271,0.4189,0.4253,11856000.0],["1984-07-26",0.4253,0.4308,0.4226,0.429,10828800.0],["1984-07-27",0.429,0.4445,0.4253,0.4409,18422400.0],["1984-07-30",0.4399,0.4399,0.4326,0.4326,11332800.0],["1984-07-31",0.4326,0.4363,0.4299,0.4354,14510400.0],["1984-08-01",0.4363,0.4427,0.4363,0.4399,14592000.0],["1984-08-02",0.4399,0.4463,0.4399,0.4454,22200000.0],["1984-08-03",0.4454,0.4601,0.4454,0.4601,38049600.0],["1984-08-06",0.4601,0.4665,0.4582,0.4637,29558400.0],["1984-08-07",0.4637,0.471,0.4591,0.4646,20740800.0],["1984-08-08",0.4646,0.4665,0.4573,0.4573,14222400.0],["1984-08-09",0.4573,0.4646,0.4555,0.4628,20611200.0],["1984-08-10",0.4628,0.4683,0.4537,0.4555,18542400.0],["1984-08-13",0.4546,0.4546,0.45,0.4518,11683200.0],["1984-08-14",0.4518,0.4537,0.4445,0.4445,14865600.0],["1984-08-15",0.4445,0.4518,0.4427,0.4445,13248000.0],["1984-08-16",0.4445,0.4491,0.4445,0.4454,11505600.0],["1984-08-17",0.4454,0.4482,0.4436,0.4454,8654400.0],["1984-08-20",0.4454,0.4454,0.439,0.4445,18201600.0],["1984-08-21",0.4445,0.4573,0.4445,0.4546,17817600.0],["1984-08-22",0.4546,0.4555,0.4473,0.4482,11452800.0],["1984-08-23",0.4482,0.4491,0.4454,0.4454,7070400.0],["1984-08-24",0.4454,0.4463,0.4436,0.4463,4228800.0],["1984-08-27",0.4463,0.4473,0.4427,0.4463,5059200.0],["1984-08-28",0.4463,0.45,0.4454,0.4491,4814400.0],["1984-08-29",0.4491,0.4518,0.4473,0.45,6768000.0],["1984-08-30",0.45,0.4518,0.4473,0.4509,13406400.0],["1984-08-31",0.4509,0.4537,0.4491,0.4527,3153600.0],["1984-09-04",0.4527,0.4527,0.4491,0.4527,14443200.0],["1984-09-05",0.45,0.45,0.4463,0.4491,3715200.0],["1984-09-06",0.4509,0.4591,0.4509,0.4564,14102400.0],["1984-09-07",0.4564,0.4582,0.4509,0.4518,10627200.0],["1984-09-10",0.4495,0.4495,0.4458,0.4477,7291200.0],["1984-09-11",0.4477,0.4542,0.4458,0.4468,17515200.0],["1984-09-12",0.4468,0.4505,0.4458,0.4495,9523200.0],["1984-09-13",0.4505,0.4625,0.4505,0.4606,13992000.0],["1984-09-14",0.4606,0.4643,0.4597,0.4634,12484800.0],["1984-09-17",0.4634,0.4671,0.4606,0.4653,10108800.0],["1984-09-18",0.4653,0.4671,0.4616,0.4634,7569600.0],["1984-09-19",0.4634,0.4634,0.4579,0.4579,8232000.0],["1984-09-20",0.4579,0.4597,0.4542,0.456,14064000.0],["1984-09-21",0.456,0.4616,0.4514,0.4514,14875200.0],["1984-09-24",0.4514,0.4569,0.4514,0.4551,9700800.0],["1984-09-25",0.4551,0.4606,0.4542,0.4597,9753600.0],["1984-09-26",0.4597,0.468,0.4579,0.4634,33835200.0],["1984-09-27",0.4643,0.468,0.4643,0.4653,12388800.0],["1984-09-28",0.4653,0.4653,0.4606,0.4634,5155200.0],["1984-10-01",0.4634,0.4662,0.4588,0.4643,12307200.0],["1984-10-02",0.4643,0.468,0.4588,0.4606,4828800.0],["1984-10-03",0.4606,0.4634,0.4579,0.4597,5577600.0],["1984-10-04",0.4597,0.4606,0.4569,0.4588,8659200.0],["1984-10-05",0.4588,0.4616,0.4588,0.4588,4507200.0],["1984-10-08",0.4579,0.4579,0.4551,0.4551,2582400.0],["1984-10-09",0.4551,0.456,0.4477,0.4477,9739200.0],["1984-10-10",0.4477,0.4514,0.444,0.4514,12124800.0],["1984-10-11",0.4514,0.4542,0.4486,0.4495,10008000.0],["1984-10-12",0.4495,0.4551,0.4477,0.4523,12931200.0],["1984-10-15",0.4542,0.4643,0.4542,0.4625,14145600.0],["1984-10-16",0.4625,0.468,0.4597,0.468,16684800.0],["1984-10-17",0.468,0.4708,0.4643,0.4662,6033600.0],["1984-10-18",0.4662,0.481,0.4643,0.4791,26376000.0],["1984-10-19",0.4791,0.4828,0.4727,0.4773,23208000.0],["1984-10-22",0.4773,0.481,0.4754,0.4782,9038400.0],["1984-10-23",0.4782,0.481,0.4773,0.4791,20184000.0],["1984-10-24",0.4791,0.481,0.4773,0.4791,13286400.0],["1984-10-25",0.4801,0.4875,0.4801,0.4838,15345600.0],["1984-10-26",0.4838,0.4838,0.4791,0.4801,14995200.0],["1984-10-29",0.481,0.4847,0.481,0.4838,11611200.0],["1984-10-30",0.4838,0.4884,0.4828,0.4865,13358400.0],["1984-10-31",0.4865,0.4875,0.4801,0.481,9782400.0],["1984-11-01",0.4819,0.4884,0.4819,0.4865,10228800.0],["1984-11-02",0.4865,0.4875,0.4847,0.4847,3902400.0],["1984-11-05",0.4819,0.4819,0.4773,0.481,21513600.0],["1984-11-06",0.481,0.4856,0.4801,0.4828,42556800.0],["1984-11-07",0.4819,0.4819,0.4754,0.4782,14361600.0],["1984-11-08",0.4782,0.4782,0.4754,0.4773,9998400.0],["1984-11-09",0.4773,0.4791,0.4745,0.4745,7915200.0],["1984-11-12",0.4745,0.4754,0.4717,0.4745,15998400.0],["1984-11-13",0.4745,0.4745,0.4699,0.4699,6465600.0],["1984-11-14",0.4699,0.4736,0.4699,0.4708,5976000.0],["1984-11-15",0.4708,0.4717,0.468,0.469,7459200.0],["1984-11-16",0.469,0.469,0.4625,0.4625,16824000.0],["1984-11-19",0.4625,0.4643,0.4616,0.4625,8280000.0],["1984-11-20",0.4643,0.4708,0.4643,0.4699,12921600.0],["1984-11-21",0.4699,0.4708,0.468,0.469,15508800.0],["1984-11-23",0.4708,0.4736,0.4708,0.4727,8491200.0],["1984-11-26",0.4727,0.4736,0.4708,0.4717,30115200.0],["1984-11-27",0.4722,0.4722,0.4685,0.4713,10344000.0],["1984-11-28",0.4713,0.4732,0.4666,0.4675,10195200.0],["1984-11-29",0.4675,0.4675,0.4629,0.4647,4598400.0],["1984-11-30",0.4647,0.4647,0.461,0.4629,11236800.0],["1984-12-03",0.4629,0.4657,0.4591,0.461,17092800.0],["1984-12-04",0.4619,0.4666,0.4619,0.4638,13123200.0],["1984-12-05",0.4638,0.4657,0.4573,0.4591,13574400.0],["1984-12-06",0.4591,0.4591,0.4563,0.4582,8870400.0],["1984-12-07",0.4582,0.4591,0.447,0.4507,14937600.0],["1984-12-10",0.4507,0.4563,0.4479,0.4554,11035200.0],["1984-12-11",0.4554,0.4582,0.4535,0.4554,9729600.0],["1984-12-12",0.4554,0.4563,0.4535,0.4554,6883200.0],["1984-12-13",0.4554,0.4591,0.4545,0.4563,10132800.0],["1984-12-14",0.4563,0.4647,0.4563,0.4638,18009600.0],["1984-12-17",0.4638,0.4694,0.4619,0.4675,10737600.0],["1984-12-18",0.4704,0.4778,0.4704,0.4778,25065600.0],["1984-12-19",0.4778,0.4825,0.4741,0.475,16756800.0],["1984-12-20",0.475,0.4769,0.4722,0.4741,4824000.0],["1984-12-21",0.4713,0.4713,0.461,0.4657,20947200.0],["1984-12-24",0.4657,0.4694,0.4657,0.4675,5164800.0],["1984-12-26",0.4666,0.4666,0.4629,0.4638,2745600.0],["1984-12-27",0.4638,0.4638,0.461,0.4629,4032000.0],["1984-12-28",0.4629,0.4675,0.4619,0.4666,7627200.0],["1984-12-31",0.4666,0.4694,0.4657,0.4666,7886400.0],["1985-01-02",0.4647,0.4647,0.461,0.4629,8822400.0],["1985-01-03",0.4638,0.475,0.4638,0.4675,11899200.0],["1985-01-04",0.4675,0.4675,0.4638,0.4666,4857600.0],["1985-01-07",0.4675,0.4732,0.4675,0.4694,10564800.0],["1985-01-08",0.4694,0.4722,0.4685,0.4704,8966400.0],["1985-01-09",0.475,0.4797,0.475,0.4769,14342400.0],["1985-01-10",0.4769,0.4825,0.475,0.4816,13012800.0],["1985-01-11",0.4816,0.4816,0.4778,0.4797,8827200.0],["1985-01-14",0.4797,0.4806,0.476,0.4788,12379200.0],["1985-01-15",0.4788,0.4806,0.476,0.4769,14179200.0],["1985-01-16",0.4769,0.4769,0.4675,0.4722,16233600.0],["1985-01-17",0.4722,0.4722,0.4629,0.4629,24494400.0],["1985-01-18",0.4638,0.4694,0.4638,0.4666,11102400.0],["1985-01-21",0.4666,0.476,0.4647,0.4732,12945600.0],["1985-01-22",0.4732,0.4778,0.4704,0.4722,20227200.0],["1985-01-23",0.4722,0.475,0.4694,0.4741,11073600.0],["1985-01-24",0.4741,0.476,0.4675,0.4694,16929600.0],["1985-01-25",0.4694,0.4704,0.4657,0.4675,15979200.0],["1985-01-28",0.4675,0.4694,0.4601,0.4629,12273600.0],["1985-01-29",0.4591,0.4591,0.4507,0.4582,21931200.0],["1985-01-30",0.4582,0.4591,0.4507,0.4516,20044800.0],["1985-01-31",0.4517,0.4517,0.447,0.4488,19238400.0],["1985-02-01",0.4488,0.4488,0.4451,0.447,21244800.0],["1985-02-04",0.447,0.4554,0.4451,0.4554,26107200.0],["1985-02-05",0.4554,0.4601,0.4554,0.4582,30580800.0],["1985-02-06",0.4582,0.461,0.4563,0.4573,16132800.0],["1985-02-07",0.4573,0.4619,0.4573,0.4601,17246400.0],["1985-02-08",0.4601,0.4629,0.4601,0.4629,14169600.0],["1985-02-11",0.4629,0.4629,0.4563,0.4591,13656000.0],["1985-02-12",0.4591,0.4591,0.4545,0.4554,8155200.0],["1985-02-13",0.4554,0.4601,0.4498,0.4563,27662400.0],["1985-02-14",0.4582,0.4629,0.4582,0.4601,23438400.0],["1985-02-15",0.4601,0.4647,0.4601,0.461,17001600.0],["1985-02-19",0.461,0.4647,0.4582,0.4638,5702400.0],["1985-02-20",0.4638,0.4666,0.4582,0.4619,8073600.0],["1985-02-21",0.4619,0.4666,0.4601,0.4647,9048000.0],["1985-02-22",0.4647,0.4675,0.4629,0.4647,11448000.0],["1985-02-25",0.4657,0.4713,0.4657,0.4685,10780800.0],["1985-02-26",0.4685,0.4741,0.4685,0.4732,17668800.0],["1985-02-27",0.4732,0.475,0.4713,0.4722,15907200.0],["1985-02-28",0.4722,0.475,0.4722,0.475,17352000.0],["1985-03-01",0.475,0.4881,0.475,0.4872,23500800.0],["1985-03-04",0.4872,0.5003,0.4872,0.4937,16214400.0],["1985-03-05",0.4937,0.4937,0.4862,0.4919,25156800.0],["1985-03-06",0.4919,0.4928,0.4881,0.49,14236800.0],["1985-03-07",0.49,0.4928,0.4862,0.4919,10848000.0],["1985-03-08",0.4919,0.4984,0.4919,0.4947,40857600.0],["1985-03-11",0.4974,0.4974,0.4908,0.4974,15004800.0],["1985-03-12",0.4936,0.4936,0.4908,0.4918,14784000.0],["1985-03-13",0.4918,0.4946,0.4889,0.4889,22334400.0],["1985-03-14",0.4889,0.4955,0.487,0.488,10291200.0],["1985-03-15",0.488,0.4927,0.4804,0.4804,18955200.0],["1985-03-18",0.4804,0.4842,0.4804,0.4804,12148800.0],["1985-03-19",0.4813,0.4974,0.4813,0.4946,20937600.0],["1985-03-20",0.4946,0.5069,0.4946,0.5022,19814400.0],["1985-03-21",0.5022,0.5078,0.5012,0.5059,14630400.0],["1985-03-22",0.5059,0.5097,0.5022,0.505,13680000.0],["1985-03-25",0.505,0.5069,0.5022,0.5059,7910400.0],["1985-03-26",0.5059,0.5144,0.505,0.5126,10459200.0],["1985-03-27",0.5144,0.5239,0.5144,0.522,13248000.0],["1985-03-28",0.522,0.5277,0.522,0.5249,12811200.0],["1985-03-29",0.5249,0.5315,0.5249,0.5296,10656000.0],["1985-04-01",0.5296,0.5315,0.5277,0.5296,11534400.0],["1985-04-02",0.5296,0.5296,0.5239,0.5249,6710400.0],["1985-04-03",0.5249,0.5249,0.5163,0.5201,6465600.0],["1985-04-04",0.5201,0.5201,0.5154,0.5192,16310400.0],["1985-04-08",0.5192,0.522,0.5126,0.5135,7569600.0],["1985-04-09",0.5144,0.522,0.5144,0.5201,6484800.0],["1985-04-10",0.5201,0.5239,0.5201,0.5211,4161600.0],["1985-04-11",0.5211,0.5239,0.5192,0.5201,8510400.0],["1985-04-12",0.5201,0.522,0.5182,0.5211,5899200.0],["1985-04-15",0.5211,0.5258,0.5201,0.523,6681600.0],["1985-04-16",0.523,0.5277,0.5201,0.5277,6360000.0],["1985-04-17",0.5277,0.5286,0.5267,0.5286,6158400.0],["1985-04-18",0.5286,0.5362,0.5286,0.5296,12998400.0],["1985-04-19",0.5296,0.5409,0.5267,0.5409,18115200.0],["1985-04-22",0.5409,0.5466,0.54,0.5419,16718400.0],["1985-04-23",0.5371,0.5371,0.5296,0.5296,26788800.0],["1985-04-24",0.5249,0.5249,0.5135,0.5211,33787200.0],["1985-04-25",0.5211,0.5249,0.5116,0.5144,73968000.0],["1985-04-26",0.5163,0.5239,0.5163,0.5201,26740800.0],["1985-04-29",0.5201,0.5201,0.5163,0.5163,9830400.0],["1985-04-30",0.5163,0.5192,0.5144,0.5182,20040000.0],["1985-05-01",0.5182,0.5201,0.5078,0.5078,16785600.0],["1985-05-02",0.5078,0.5078,0.5022,0.504,11145600.0],["1985-05-03",0.504,0.5107,0.5003,0.5012,15254400.0],["1985-05-06",0.5012,0.5031,0.5003,0.5022,13406400.0],["1985-05-07",0.505,0.5173,0.505,0.5163,18216000.0],["1985-05-08",0.5163,0.5163,0.5088,0.5088,13627200.0],["1985-05-09",0.5088,0.5116,0.5088,0.5097,6969600.0],["1985-05-10",0.5097,0.5116,0.5012,0.504,33532800.0],["1985-05-13",0.504,0.5088,0.5031,0.505,19171200.0],["1985-05-14",0.505,0.5088,0.505,0.5069,11472000.0],["1985-05-15",0.5107,0.5201,0.5107,0.5154,14827200.0],["1985-05-16",0.5154,0.5192,0.5154,0.5173,6648000.0],["1985-05-17",0.5173,0.5296,0.5173,0.5249,10526400.0],["1985-05-20",0.5249,0.5324,0.5239,0.5249,16348800.0],["1985-05-21",0.5249,0.5249,0.5163,0.5173,17875200.0],["1985-05-22",0.5144,0.5144,0.5107,0.5135,13732800.0],["1985-05-23",0.5135,0.5135,0.5078,0.5097,12206400.0],["1985-05-24",0.5097,0.5107,0.5078,0.5107,7641600.0],["1985-05-28",0.5107,0.5116,0.4993,0.5031,9811200.0],["1985-05-29",0.5031,0.505,0.5012,0.505,16684800.0],["1985-05-30",0.505,0.5059,0.5022,0.505,11731200.0],["1985-05-31",0.505,0.5144,0.505,0.5135,38400000.0],["1985-06-03",0.5135,0.5201,0.5126,0.5163,20779200.0],["1985-06-04",0.522,0.5324,0.522,0.5315,37660800.0],["1985-06-05",0.5371,0.5457,0.5371,0.5419,40128000.0],["1985-06-06",0.5409,0.5409,0.5334,0.5353,23232000.0],["1985-06-07",0.5353,0.5371,0.5277,0.5296,21638400.0],["1985-06-10",0.5249,0.5249,0.5182,0.5201,82656000.0],["1985-06-11",0.5258,0.5315,0.5086,0.5315,43324800.0],["1985-06-12",0.5286,0.5286,0.5239,0.5286,14558400.0],["1985-06-13",0.5286,0.5306,0.5258,0.5277,12532800.0],["1985-06-14",0.5277,0.5277,0.5258,0.5277,4742400.0],["1985-06-17",0.5277,0.5277,0.5248,0.5267,7190400.0],["1985-06-18",0.5267,0.5306,0.5267,0.5296,10065600.0],["1985-06-19",0.5286,0.5286,0.5229,0.5258,11332800.0],["1985-06-20",0.5258,0.5277,0.521,0.5248,12609600.0],["1985-06-21",0.5248,0.5334,0.5248,0.5334,23515200.0],["1985-06-24",0.5315,0.5315,0.5267,0.5306,8121600.0],["1985-06-25",0.5306,0.5373,0.5306,0.5325,32812800.0],["1985-06-26",0.5325,0.5344,0.5306,0.5344,15163200.0],["1985-06-27",0.5344,0.5363,0.5315,0.5315,20913600.0],["1985-06-28",0.5315,0.5315,0.5296,0.5306,14745600.0],["1985-07-01",0.5306,0.5306,0.522,0.5229,14006400.0],["1985-07-02",0.5229,0.5239,0.522,0.5229,20227200.0],["1985-07-03",0.522,0.522,0.5153,0.5153,27523200.0],["1985-07-05",0.5153,0.5162,0.5143,0.5153,11294400.0],["1985-07-08",0.5153,0.522,0.5143,0.522,37305600.0],["1985-07-09",0.5267,0.5392,0.5267,0.5353,37872000.0],["1985-07-10",0.5392,0.5564,0.5392,0.5535,69264000.0],["1985-07-11",0.5545,0.5726,0.5545,0.5717,63120000.0],["1985-07-12",0.5659,0.5659,0.5592,0.564,32433600.0],["1985-07-15",0.564,0.564,0.5545,0.5545,16646400.0],["1985-07-16",0.5545,0.564,0.5545,0.564,15561600.0],["1985-07-17",0.564,0.5717,0.564,0.5659,12768000.0],["1985-07-18",0.5659,0.5659,0.5592,0.564,19454400.0],["1985-07-19",0.564,0.5698,0.564,0.5698,26260800.0],["1985-07-22",0.5678,0.5678,0.5592,0.5621,12792000.0],["1985-07-23",0.5621,0.5631,0.5487,0.5525,17054400.0],["1985-07-24",0.5497,0.5497,0.543,0.5487,19488000.0],["1985-07-25",0.5487,0.5554,0.5468,0.5478,17236800.0],["1985-07-26",0.5478,0.5497,0.5439,0.5478,9936000.0],["1985-07-29",0.5459,0.5459,0.5392,0.5401,15532800.0],["1985-07-30",0.5411,0.5459,0.5411,0.5449,10320000.0],["1985-07-31",0.5468,0.5564,0.5468,0.5525,16814400.0],["1985-08-01",0.5535,0.5659,0.5535,0.564,8937600.0],["1985-08-02",0.5631,0.5631,0.5564,0.5564,9273600.0],["1985-08-05",0.5545,0.5545,0.5478,0.5487,7492800.0],["1985-08-06",0.5487,0.5487,0.542,0.5439,8774400.0],["1985-08-07",0.5439,0.5459,0.543,0.5449,8601600.0],["1985-08-08",0.5449,0.5478,0.543,0.5468,10704000.0],["1985-08-09",0.5468,0.5487,0.5449,0.5459,11184000.0],["1985-08-12",0.5459,0.5497,0.5459,0.5497,43344000.0],["1985-08-13",0.5497,0.5497,0.5449,0.5478,4156800.0],["1985-08-14",0.5487,0.5525,0.5487,0.5497,7905600.0],["1985-08-15",0.5497,0.5506,0.5439,0.5478,8078400.0],["1985-08-16",0.5478,0.5497,0.5459,0.5487,11923200.0],["1985-08-19",0.5487,0.5535,0.5487,0.5516,5558400.0],["1985-08-20",0.5516,0.5516,0.5487,0.5506,6902400.0],["1985-08-21",0.5506,0.5525,0.5487,0.5525,8894400.0],["1985-08-22",0.5516,0.5516,0.5449,0.5449,5198400.0],["1985-08-23",0.5449,0.5468,0.5439,0.5449,3643200.0],["1985-08-26",0.5449,0.5449,0.5411,0.543,9921600.0],["1985-08-27",0.543,0.5459,0.543,0.5439,6902400.0],["1985-08-28",0.5439,0.5506,0.543,0.5506,9273600.0],["1985-08-29",0.5506,0.5525,0.5487,0.5516,7756800.0],["1985-08-30",0.5516,0.5516,0.5459,0.5478,4651200.0],["1985-09-03",0.5478,0.5506,0.5468,0.5497,6326400.0],["1985-09-04",0.5497,0.5525,0.5487,0.5506,8822400.0],["1985-09-05",0.5506,0.5506,0.5449,0.5478,22828800.0],["1985-09-06",0.5478,0.5487,0.5363,0.5373,19891200.0],["1985-09-09",0.5373,0.542,0.5239,0.5277,110784000.0],["1985-09-10",0.5334,0.5344,0.5209,0.5257,29548800.0],["1985-09-11",0.5257,0.5295,0.5247,0.5257,15782400.0],["1985-09-12",0.5257,0.5295,0.5257,0.5276,10636800.0],["1985-09-13",0.5276,0.5295,0.5257,0.5286,13742400.0],["1985-09-16",0.5286,0.5295,0.5276,0.5286,7339200.0],["1985-09-17",0.5286,0.5315,0.5276,0.5286,10214400.0],["1985-09-18",0.5286,0.5305,0.5276,0.5286,11952000.0],["1985-09-19",0.5286,0.5305,0.5276,0.5295,10689600.0],["1985-09-20",0.5295,0.5295,0.5238,0.5238,12100800.0],["1985-09-23",0.5305,0.5382,0.5305,0.5382,36801600.0],["1985-09-24",0.5392,0.544,0.5392,0.5402,20404800.0],["1985-09-25",0.5402,0.5431,0.5402,0.5421,6614400.0],["1985-09-26",0.5421,0.546,0.5411,0.5431,34382400.0],["1985-09-30",0.5402,0.5402,0.5363,0.5392,8692800.0],["1985-10-01",0.5392,0.5421,0.5382,0.5411,11827200.0],["1985-10-02",0.5411,0.5421,0.5382,0.5382,12907200.0],["1985-10-03",0.5382,0.545,0.5382,0.5392,10300800.0],["1985-10-04",0.5392,0.5411,0.5373,0.5373,9408000.0],["1985-10-07",0.5382,0.5431,0.5382,0.5411,13824000.0],["1985-10-08",0.5411,0.5421,0.5344,0.5373,5856000.0],["1985-10-09",0.5373,0.5402,0.5344,0.5382,12393600.0],["1985-10-10",0.5382,0.5411,0.5363,0.5402,53616000.0],["1985-10-11",0.5402,0.546,0.5392,0.5431,9600000.0],["1985-10-14",0.5431,0.5479,0.5411,0.5479,8745600.0],["1985-10-15",0.5479,0.5518,0.546,0.5489,12417600.0],["1985-10-16",0.5489,0.5518,0.5469,0.5498,7334400.0],["1985-10-17",0.5498,0.5508,0.5469,0.5508,12384000.0],["1985-10-18",0.5508,0.5518,0.5479,0.5489,10900800.0],["1985-10-21",0.5489,0.5489,0.546,0.5469,5097600.0],["1985-10-22",0.5469,0.5518,0.5469,0.5498,5246400.0],["1985-10-23",0.5498,0.5518,0.5489,0.5508,4651200.0],["1985-10-24",0.5508,0.5566,0.5508,0.5508,12955200.0],["1985-10-25",0.5508,0.5537,0.5498,0.5508,4737600.0],["1985-10-28",0.5508,0.5518,0.5489,0.5518,3782400.0],["1985-10-29",0.5518,0.5576,0.5508,0.5576,13132800.0],["1985-10-30",0.5576,0.5605,0.5576,0.5585,11668800.0],["1985-10-31",0.5576,0.5576,0.5527,0.5537,5803200.0],["1985-11-01",0.5537,0.5634,0.5527,0.5614,17337600.0],["1985-11-04",0.5614,0.5634,0.5605,0.5634,18014400.0],["1985-11-05",0.5634,0.5779,0.5634,0.5759,14443200.0],["1985-11-06",0.5759,0.5798,0.573,0.5779,26673600.0],["1985-11-07",0.5779,0.5827,0.5759,0.5779,31233600.0],["1985-11-08",0.5779,0.5837,0.5759,0.5817,17486400.0],["1985-11-11",0.5817,0.5904,0.5808,0.5904,18960000.0],["1985-11-12",0.5904,0.5972,0.5885,0.5962,19545600.0],["1985-11-13",0.5962,0.5991,0.5924,0.5982,11280000.0],["1985-11-14",0.5982,0.6136,0.5972,0.6117,19588800.0],["1985-11-15",0.6117,0.6223,0.6098,0.6127,34065600.0],["1985-11-18",0.6127,0.6175,0.6117,0.6165,26332800.0],["1985-11-19",0.6165,0.6194,0.6136,0.6165,10156800.0],["1985-11-20",0.6165,0.6165,0.6136,0.6156,4632000.0],["1985-11-21",0.6165,0.6281,0.6165,0.6281,15192000.0],["1985-11-22",0.6281,0.6378,0.6242,0.6349,16680000.0],["1985-11-25",0.6387,0.6387,0.6338,0.6348,5976000.0],["1985-11-26",0.6348,0.6455,0.6348,0.6455,8476800.0],["1985-11-27",0.6455,0.6611,0.6436,0.6563,24292800.0],["1985-11-29",0.6563,0.6572,0.6485,0.6494,5716800.0],["1985-12-02",0.6485,0.6485,0.6397,0.6397,11827200.0],["1985-12-03",0.6397,0.6533,0.6397,0.6426,15254400.0],["1985-12-04",0.6426,0.6543,0.6416,0.6524,15235200.0],["1985-12-05",0.6533,0.6631,0.6533,0.6572,15580800.0],["1985-12-06",0.6553,0.6553,0.6494,0.6524,13310400.0],["1985-12-09",0.6524,0.6631,0.6504,0.6602,18508800.0],["1985-12-10",0.6602,0.6689,0.6602,0.666,23424000.0],["1985-12-11",0.666,0.6758,0.666,0.6728,25564800.0],["1985-12-12",0.6728,0.6738,0.6611,0.6611,12345600.0],["1985-12-13",0.665,0.6767,0.665,0.6728,17760000.0],["1985-12-16",0.6728,0.6884,0.665,0.6865,35246400.0],["1985-12-17",0.6865,0.6875,0.6797,0.6797,16032000.0],["1985-12-18",0.6797,0.6884,0.6728,0.6758,26817600.0],["1985-12-19",0.6758,0.6806,0.667,0.668,20582400.0],["1985-12-20",0.668,0.6738,0.6611,0.6611,26467200.0],["1985-12-23",0.6611,0.6611,0.6524,0.6563,11769600.0],["1985-12-24",0.6563,0.6563,0.6494,0.6514,6134400.0],["1985-12-26",0.6514,0.6563,0.6514,0.6524,4852800.0],["1985-12-27",0.6553,0.6602,0.6553,0.6592,9259200.0],["1985-12-30",0.6592,0.665,0.6553,0.6631,7233600.0],["1985-12-31",0.6631,0.667,0.6592,0.6592,7176000.0],["1986-01-02",0.6592,0.6631,0.6465,0.6494,12158400.0],["1986-01-03",0.6494,0.6553,0.6475,0.6514,5308800.0],["1986-01-06",0.6514,0.6553,0.6485,0.6514,5352000.0],["1986-01-07",0.6514,0.6621,0.6514,0.6621,11481600.0],["1986-01-08",0.6621,0.6631,0.6416,0.6416,15825600.0],["1986-01-09",0.6416,0.6416,0.628,0.6358,17812800.0],["1986-01-10",0.6358,0.6387,0.6309,0.6348,7752000.0],["1986-01-13",0.6338,0.6338,0.6211,0.6251,8832000.0],["1986-01-14",0.6251,0.626,0.6172,0.6231,20016000.0],["1986-01-15",0.6231,0.626,0.6211,0.6241,15182400.0],["1986-01-16",0.6241,0.6241,0.6114,0.6241,23395200.0],["1986-01-17",0.6241,0.6299,0.6211,0.627,24681600.0],["1986-01-20",0.627,0.627,0.6153,0.6202,7176000.0],["1986-01-21",0.6202,0.6231,0.6104,0.6143,6724800.0],["1986-01-22",0.6143,0.6153,0.5987,0.6007,9528000.0],["1986-01-23",0.6007,0.6172,0.6007,0.6163,11040000.0],["1986-01-24",0.6163,0.629,0.6104,0.626,14702400.0],["1986-01-27",0.626,0.629,0.6241,0.6251,7920000.0],["1986-01-28",0.626,0.6358,0.626,0.6358,14865600.0],["1986-01-29",0.6377,0.6582,0.6377,0.6475,17308800.0],["1986-01-30",0.6475,0.6485,0.6416,0.6446,13608000.0],["1986-01-31",0.6446,0.6572,0.6436,0.6543,17462400.0],["1986-02-03",0.6543,0.665,0.6524,0.6621,13281600.0],["1986-02-04",0.6621,0.6728,0.6602,0.668,17548800.0],["1986-02-05",0.668,0.6689,0.6602,0.667,11592000.0],["1986-02-06",0.667,0.6689,0.6592,0.6641,16665600.0],["1986-02-07",0.6641,0.6641,0.6416,0.6611,24057600.0],["1986-02-10",0.6611,0.6689,0.6602,0.6689,8078400.0],["1986-02-11",0.668,0.668,0.6592,0.6641,6604800.0],["1986-02-12",0.6641,0.6641,0.6572,0.6582,5630400.0],["1986-02-13",0.6582,0.667,0.6426,0.667,9345600.0],["1986-02-14",0.667,0.6728,0.6631,0.6709,13881600.0],["1986-02-18",0.6709,0.6865,0.6709,0.6865,12676800.0],["1986-02-19",0.6865,0.6865,0.6738,0.6748,11443200.0],["1986-02-20",0.6748,0.705,0.6748,0.704,16814400.0],["1986-02-21",0.704,0.7157,0.7021,0.7157,28584000.0],["1986-02-24",0.7157,0.7196,0.7089,0.7167,13881600.0],["1986-02-25",0.7167,0.7177,0.7079,0.7148,10281600.0],["1986-02-26",0.7148,0.7284,0.7128,0.7216,11640000.0],["1986-02-27",0.7255,0.7664,0.7255,0.7606,18547200.0],["1986-02-28",0.7606,0.7616,0.7469,0.7508,12590400.0],["1986-03-03",0.7508,0.7508,0.7382,0.7391,8947200.0],["1986-03-04",0.7391,0.7489,0.7313,0.7333,15868800.0],["1986-03-05",0.7333,0.7401,0.7284,0.7382,14193600.0],["1986-03-06",0.7411,0.7567,0.7411,0.7528,12873600.0],["1986-03-07",0.7538,0.7752,0.7538,0.7703,12796800.0],["1986-03-10",0.7765,0.7863,0.7666,0.7853,14596800.0],["1986-03-11",0.7853,0.7932,0.7814,0.7883,12705600.0],["1986-03-12",0.7883,0.8237,0.7853,0.806,17918400.0],["1986-03-13",0.806,0.8217,0.7981,0.8187,14832000.0],["1986-03-14",0.8217,0.8649,0.8217,0.8551,33422400.0],["1986-03-17",0.8413,0.8413,0.8217,0.8374,24484800.0],["1986-03-18",0.8374,0.8531,0.8276,0.8413,24192000.0],["1986-03-19",0.8413,0.8531,0.8354,0.8472,18340800.0],["1986-03-20",0.8472,0.8531,0.8413,0.8453,16713600.0],["1986-03-21",0.8453,0.8551,0.8119,0.8128,37411200.0],["1986-03-24",0.8217,0.8325,0.8217,0.8246,19588800.0],["1986-03-25",0.8246,0.8256,0.8178,0.8178,9374400.0],["1986-03-26",0.8207,0.8374,0.8207,0.8325,13022400.0],["1986-03-27",0.8325,0.8463,0.8276,0.8335,13267200.0],["1986-03-31",0.8335,0.8472,0.8256,0.8276,9441600.0],["1986-04-01",0.8256,0.8256,0.8079,0.8089,15691200.0],["1986-04-02",0.8089,0.8197,0.8001,0.8168,16828800.0],["1986-04-03",0.8168,0.8335,0.7902,0.7991,15172800.0],["1986-04-04",0.7991,0.8089,0.7745,0.7863,14942400.0],["1986-04-07",0.7863,0.7922,0.7765,0.7843,9974400.0],["1986-04-08",0.7902,0.8119,0.7902,0.8079,15734400.0],["1986-04-09",0.8079,0.8197,0.7784,0.7912,17116800.0],["1986-04-10",0.7912,0.802,0.7863,0.7942,18268800.0],["1986-04-11",0.7942,0.802,0.7814,0.7883,16920000.0],["1986-04-14",0.7883,0.8197,0.7873,0.8168,24038400.0],["1986-04-15",0.8168,0.8296,0.8119,0.8237,18244800.0],["1986-04-16",0.8325,0.8649,0.8325,0.864,23832000.0],["1986-04-17",0.8728,0.9121,0.8728,0.9052,30268800.0],["1986-04-18",0.9052,0.9062,0.8885,0.8885,31608000.0],["1986-04-21",0.8934,0.9219,0.8934,0.92,19353600.0],["1986-04-22",0.92,0.9436,0.9101,0.9239,33153600.0],["1986-04-23",0.9219,0.9219,0.9003,0.921,12369600.0],["1986-04-24",0.921,0.9269,0.9042,0.9111,13123200.0],["1986-04-25",0.9111,0.9121,0.8866,0.9072,17193600.0],["1986-04-28",0.9082,0.9239,0.9082,0.9239,17457600.0],["1986-04-29",0.9219,0.9219,0.9003,0.9062,12801600.0],["1986-04-30",0.9062,0.9082,0.8649,0.8767,22200000.0],["1986-05-01",0.8767,0.8905,0.8708,0.8885,23721600.0],["1986-05-02",0.8885,0.8993,0.8767,0.8797,18288000.0],["1986-05-05",0.8797,0.8885,0.8571,0.8698,13483200.0],["1986-05-06",0.8698,0.8728,0.8453,0.861,19094400.0],["1986-05-07",0.861,0.861,0.8433,0.8541,15648000.0],["1986-05-08",0.8541,0.859,0.8492,0.8561,12374400.0],["1986-05-09",0.8531,0.8531,0.8413,0.8492,12062400.0],["1986-05-12",0.8492,0.86,0.8472,0.8571,11318400.0],["1986-05-13",0.8571,0.8649,0.8551,0.863,12624000.0],["1986-05-14",0.863,0.8826,0.859,0.8807,21657600.0],["1986-05-15",0.8748,0.8748,0.8472,0.8492,19560000.0],["1986-05-16",0.8492,0.8531,0.8384,0.8413,19910400.0],["1986-05-19",0.8413,0.8482,0.8237,0.8276,17280000.0],["1986-05-20",0.8276,0.8374,0.8227,0.8374,16968000.0],["1986-05-21",0.8374,0.8404,0.8305,0.8325,12993600.0],["1986-05-22",0.8325,0.8571,0.8325,0.8571,20908800.0],["1986-05-23",0.8571,0.861,0.8492,0.8522,12201600.0],["1986-05-27",0.86,0.8875,0.86,0.8875,23702400.0],["1986-05-28",0.8875,0.8954,0.8767,0.8925,20073600.0],["1986-05-29",0.8925,0.918,0.8846,0.9131,16497600.0],["1986-05-30",0.9131,0.9141,0.9003,0.9121,16123200.0],["1986-06-02",0.9072,0.9072,0.8826,0.8934,12571200.0],["1986-06-03",0.8934,0.9052,0.8905,0.8993,18484800.0],["1986-06-04",0.8993,0.8993,0.8807,0.8895,11251200.0],["1986-06-05",0.8895,0.8944,0.8708,0.8885,22156800.0],["1986-06-06",0.8905,0.9023,0.8905,0.9023,15657600.0],["1986-06-09",0.9023,0.9023,0.8905,0.8964,18696000.0],["1986-06-10",0.9016,0.9016,0.8818,0.8946,21283200.0],["1986-06-11",0.8946,0.9016,0.8877,0.8907,19334400.0],["1986-06-12",0.8917,0.8986,0.8917,0.8976,15624000.0],["1986-06-13",0.9016,0.9184,0.9016,0.9115,17779200.0],["1986-06-16",0.9115,0.9303,0.9085,0.9263,17107200.0],["1986-06-17",0.9303,0.9471,0.9303,0.9471,21806400.0],["1986-06-18",0.9451,0.9451,0.9303,0.9431,16507200.0],["1986-06-19",0.9431,0.9471,0.9352,0.9382,13944000.0],["1986-06-20",0.9382,0.9501,0.9323,0.9501,22257600.0],["1986-06-23",0.9451,0.9451,0.9342,0.9382,11203200.0],["1986-06-24",0.9382,0.9639,0.9352,0.959,20971200.0],["1986-06-25",0.959,0.9649,0.9481,0.952,16531200.0],["1986-06-26",0.952,0.9718,0.952,0.9669,17505600.0],["1986-06-27",0.9669,0.9758,0.955,0.9639,12753600.0],["1986-06-30",0.9649,0.9936,0.9649,0.9936,20654400.0],["1986-07-01",1.0421,1.0421,0.9976,1.0154,21312000.0],["1986-07-02",1.0362,1.0659,1.0362,1.0421,30560000.0],["1986-07-03",1.0421,1.048,1.0213,1.0332,23824000.0],["1986-07-07",1.0332,1.0332,0.9679,0.9738,20704000.0],["1986-07-08",0.9679,0.9679,0.9323,0.9619,26336000.0],["1986-07-09",0.9679,0.9857,0.9679,0.9857,20160000.0],["1986-07-10",0.9857,0.9976,0.9619,0.9768,16800000.0],["1986-07-11",0.9768,0.9887,0.953,0.9857,14252800.0],["1986-07-14",0.9708,0.9708,0.9501,0.953,10360000.0],["1986-07-15",0.953,0.9679,0.9501,0.959,33248000.0],["1986-07-16",0.9619,0.9916,0.9619,0.9857,18560000.0],["1986-07-17",0.9857,0.9946,0.9619,0.9649,12937600.0],["1986-07-18",0.9649,0.9946,0.9619,0.9738,14977600.0],["1986-07-21",0.9679,0.9679,0.956,0.959,8419200.0],["1986-07-22",0.959,0.9798,0.953,0.9738,10067200.0],["1986-07-23",0.9738,0.9768,0.956,0.9649,14984000.0],["1986-07-24",0.9649,0.9768,0.9412,0.953,13608000.0],["1986-07-25",0.953,0.9738,0.953,0.9679,7480000.0],["1986-07-28",0.9679,0.9768,0.9412,0.9501,9654400.0],["1986-07-29",0.9501,0.9501,0.9174,0.9233,12350400.0],["1986-07-30",0.9233,0.9441,0.8966,0.9412,16160000.0],["1986-07-31",0.9382,0.9382,0.9233,0.9293,7267200.0],["1986-08-01",0.9293,0.9323,0.9085,0.9085,7222400.0],["1986-08-04",0.9085,0.9263,0.8847,0.9233,10158400.0],["1986-08-05",0.9233,0.9263,0.8996,0.9026,9220800.0],["1986-08-06",0.9026,0.9144,0.8966,0.9055,8459200.0],["1986-08-07",0.9055,0.9204,0.8937,0.9026,10430400.0],["1986-08-08",0.9026,0.9085,0.8847,0.8937,9193600.0],["1986-08-11",0.8937,0.9323,0.8907,0.9263,10804800.0],["1986-08-12",0.9263,0.9382,0.9174,0.9352,9355200.0],["1986-08-13",0.9352,0.9501,0.9233,0.9441,14524800.0],["1986-08-14",0.9412,0.9412,0.9204,0.9263,10859200.0],["1986-08-15",0.9263,0.9323,0.9055,0.9323,10600000.0],["1986-08-18",0.9263,0.9263,0.9055,0.9174,8000000.0],["1986-08-19",0.9174,0.9174,0.8966,0.9026,8868800.0],["1986-08-20",0.9026,0.9323,0.8996,0.9293,12403200.0],["1986-08-21",0.9293,0.9293,0.9085,0.9204,11700800.0],["1986-08-22",0.9204,0.9263,0.9115,0.9174,5318400.0],["1986-08-25",0.9174,0.9174,0.9026,0.9055,7313600.0],["1986-08-26",0.9055,0.9323,0.9055,0.9263,12014400.0],["1986-08-27",0.9263,0.9263,0.9026,0.9085,15088000.0],["1986-08-28",0.9085,0.9115,0.8788,0.8847,18400000.0],["1986-08-29",0.8847,0.9026,0.8847,0.8996,16800000.0],["1986-09-02",0.8996,0.8996,0.861,0.8669,13569600.0],["1986-09-03",0.8669,0.8758,0.8491,0.8699,16160000.0],["1986-09-04",0.8699,0.8788,0.861,0.8699,14888000.0],["1986-09-05",0.8699,0.8729,0.8313,0.8402,20320000.0],["1986-09-08",0.8402,0.8758,0.8313,0.8729,18080000.0],["1986-09-09",0.8791,0.906,0.8791,0.897,16640000.0],["1986-09-10",0.897,0.909,0.8851,0.8911,13337600.0],["1986-09-11",0.8791,0.8791,0.7924,0.8313,25120000.0],["1986-09-12",0.8313,0.8462,0.7984,0.8193,22080000.0],["1986-09-15",0.8193,0.8372,0.7924,0.8133,18080000.0],["1986-09-16",0.8133,0.8133,0.7864,0.8103,13483200.0],["1986-09-17",0.8103,0.8223,0.7894,0.8073,16640000.0],["1986-09-18",0.8073,0.8163,0.7894,0.8073,13667200.0],["1986-09-19",0.8013,0.8013,0.7864,0.7894,18880000.0],["1986-09-22",0.7894,0.8043,0.7864,0.8043,15392000.0],["1986-09-23",0.8043,0.8372,0.8013,0.8223,19360000.0],["1986-09-24",0.8223,0.8522,0.8223,0.8372,17440000.0],["1986-09-25",0.8372,0.8372,0.8013,0.8133,13564800.0],["1986-09-26",0.8133,0.8253,0.8013,0.8133,10568000.0],["1986-09-29",0.8043,0.8043,0.7894,0.7984,10318400.0],["1986-09-30",0.7984,0.8313,0.7984,0.8103,13937600.0],["1986-10-01",0.8103,0.8342,0.8073,0.8163,14716800.0],["1986-10-02",0.8163,0.8402,0.8133,0.8372,9968000.0],["1986-10-03",0.8372,0.8492,0.8223,0.8253,14780800.0],["1986-10-06",0.8253,0.8492,0.8163,0.8492,11788800.0],["1986-10-07",0.8492,0.8492,0.8253,0.8313,7481600.0],["1986-10-08",0.8313,0.8612,0.8223,0.8492,12264000.0],["1986-10-09",0.8492,0.8671,0.8492,0.8522,13686400.0],["1986-10-10",0.8522,0.8612,0.8462,0.8582,6073600.0],["1986-10-13",0.8582,0.8582,0.8462,0.8552,2457600.0],["1986-10-14",0.8552,0.8612,0.8372,0.8522,7001600.0],["1986-10-15",0.8522,0.894,0.8522,0.8911,16640000.0],["1986-10-16",0.915,0.9389,0.915,0.9329,34400000.0],["1986-10-17",0.9269,0.9269,0.909,0.918,13988800.0],["1986-10-20",0.912,0.912,0.8821,0.903,10848000.0],["1986-10-21",0.903,0.909,0.8911,0.9,6622400.0],["1986-10-22",0.9,0.906,0.897,0.903,9936000.0],["1986-10-23",0.906,0.9299,0.906,0.921,11681600.0],["1986-10-24",0.921,0.921,0.9,0.9,9920000.0],["1986-10-27",0.9,0.9299,0.8911,0.906,6828800.0],["1986-10-28",0.903,0.903,0.8851,0.8881,5982400.0],["1986-10-29",0.8881,0.8911,0.8761,0.8791,7561600.0],["1986-10-30",0.8821,0.9,0.8821,0.8881,11078400.0],["1986-10-31",0.8881,0.8911,0.8731,0.8761,9403200.0],["1986-11-03",0.8761,0.8881,0.8761,0.8881,7784000.0],["1986-11-04",0.8851,0.8851,0.8701,0.8791,9457600.0],["1986-11-05",0.8791,0.8851,0.8731,0.8791,10204800.0],["1986-11-06",0.8791,0.894,0.8671,0.8881,9747200.0],["1986-11-07",0.8881,0.8911,0.8731,0.8731,8102400.0],["1986-11-10",0.8731,0.8791,0.8701,0.8761,6558400.0],["1986-11-11",0.8761,0.8881,0.8731,0.8851,5368000.0],["1986-11-12",0.8851,0.894,0.8821,0.894,11083200.0],["1986-11-13",0.894,0.897,0.8701,0.8701,8520000.0],["1986-11-14",0.8701,0.8821,0.8641,0.8821,7296000.0],["1986-11-17",0.8821,0.8851,0.8671,0.8701,7476800.0],["1986-11-18",0.8701,0.8761,0.8462,0.8492,13276800.0],["1986-11-19",0.8492,0.8552,0.8283,0.8462,15971200.0],["1986-11-20",0.8462,0.8671,0.8402,0.8671,10267200.0],["1986-11-21",0.8671,0.8731,0.8462,0.8701,18720000.0],["1986-11-24",0.8704,0.8704,0.8433,0.8643,11496000.0],["1986-11-25",0.8643,0.8674,0.8553,0.8583,9220800.0],["1986-11-26",0.8583,0.8884,0.8463,0.8704,20320000.0],["1986-11-28",0.8704,0.8824,0.8674,0.8794,7241600.0],["1986-12-01",0.8734,0.8734,0.8523,0.8643,10750400.0],["1986-12-02",0.8674,0.9005,0.8674,0.8975,20320000.0],["1986-12-03",0.8975,0.9216,0.8794,0.9125,25280000.0],["1986-12-04",0.9125,0.9396,0.9125,0.9276,35520000.0],["1986-12-05",0.9276,0.9396,0.9125,0.9185,15550400.0],["1986-12-08",0.9185,0.9216,0.8914,0.9155,14086400.0],["1986-12-09",0.9185,0.9336,0.9185,0.9306,15376000.0],["1986-12-10",0.9306,0.9426,0.9216,0.9396,15388800.0],["1986-12-11",0.9366,0.9366,0.9155,0.9216,16160000.0],["1986-12-12",0.9216,0.9216,0.9095,0.9125,11412800.0],["1986-12-15",0.9125,0.9155,0.8945,0.9155,13416000.0],["1986-12-16",0.9155,0.9426,0.9155,0.9396,18560000.0],["1986-12-17",0.9396,0.9396,0.9216,0.9276,10456000.0],["1986-12-18",0.9276,0.9336,0.9216,0.9246,8644800.0],["1986-12-19",0.9246,0.9457,0.9246,0.9457,28320000.0],["1986-12-22",0.9457,0.9517,0.9336,0.9517,10657600.0],["1986-12-23",0.9517,0.9547,0.9276,0.9517,13366400.0],["1986-12-24",0.9517,0.9517,0.9426,0.9487,6056000.0],["1986-12-26",0.9487,0.9487,0.9336,0.9336,3801600.0],["1986-12-29",0.9336,0.9366,0.9155,0.9155,4524800.0],["1986-12-30",0.9185,0.9336,0.9185,0.9246,13692800.0],["1986-12-31",0.9246,0.9276,0.9035,0.9095,15214400.0],["1987-01-02",0.9095,0.9246,0.9095,0.9185,6982400.0],["1987-01-05",0.9216,0.9487,0.9216,0.9457,18400000.0],["1987-01-06",0.9457,0.9517,0.9306,0.9396,16000000.0],["1987-01-07",0.9396,0.9517,0.9336,0.9426,18400000.0],["1987-01-08",0.9426,0.9426,0.9276,0.9306,16640000.0],["1987-01-09",0.9306,0.9366,0.9216,0.9216,12118400.0],["1987-01-12",0.9216,0.9366,0.9155,0.9276,12630400.0],["1987-01-13",0.9276,0.9276,0.9155,0.9185,10120000.0],["1987-01-14",0.9185,0.9336,0.9155,0.9276,17280000.0],["1987-01-15",0.9366,0.9788,0.9366,0.9637,32000000.0],["1987-01-16",0.9637,0.9848,0.9577,0.9818,32160000.0],["1987-01-19",0.9818,1.0089,0.9667,1.0029,15480000.0],["1987-01-20",1.0029,1.0179,0.9758,0.9878,18880000.0],["1987-01-21",0.9878,1.0059,0.9788,0.9878,20800000.0],["1987-01-22",0.9938,1.024,0.9938,1.024,20960000.0],["1987-01-23",1.024,1.0691,0.9938,1.0089,45920000.0],["1987-01-26",1.0089,1.024,0.9999,1.0119,16160000.0],["1987-01-27",1.0119,1.036,1.0089,1.03,20160000.0],["1987-01-28",1.03,1.0511,1.03,1.033,13953600.0],["1987-01-29",1.033,1.045,1.0179,1.03,17920000.0],["1987-01-30",1.03,1.039,1.0149,1.027,9270400.0],["1987-02-02",1.027,1.042,1.0119,1.036,11096000.0],["1987-02-03",1.036,1.045,1.027,1.03,11092800.0],["1987-02-04",1.03,1.042,1.0119,1.036,13571200.0],["1987-02-05",1.036,1.042,1.0179,1.024,13860800.0],["1987-02-06",1.024,1.03,1.0119,1.0179,8516800.0],["1987-02-09",1.0149,1.0149,0.9938,1.0059,6814400.0],["1987-02-10",1.0059,1.0089,0.9878,1.0029,11412800.0],["1987-02-11",1.0179,1.036,1.0179,1.036,11636800.0],["1987-02-12",1.036,1.042,1.024,1.036,12300800.0],["1987-02-13",1.036,1.0631,1.03,1.0511,14425600.0],["1987-02-17",1.0511,1.0782,1.0511,1.0721,14059200.0],["1987-02-18",1.0752,1.0962,1.0752,1.0932,26720000.0],["1987-02-19",1.0932,1.1053,1.0842,1.0932,16160000.0],["1987-02-20",1.0932,1.0992,1.0812,1.0962,17920000.0],["1987-02-23",1.0962,1.0992,1.045,1.0661,16160000.0],["1987-02-24",1.0661,1.0752,1.0601,1.0691,6374400.0],["1987-02-25",1.0691,1.0962,1.0661,1.0872,9625600.0],["1987-02-26",1.0872,1.0902,1.0721,1.0752,8456000.0],["1987-02-27",1.0752,1.0932,1.0752,1.0812,8636800.0],["1987-03-02",1.0812,1.0992,1.0812,1.0842,12784000.0],["1987-03-03",1.0842,1.0932,1.0842,1.0872,12456000.0],["1987-03-04",1.0932,1.1384,1.0932,1.1324,20160000.0],["1987-03-05",1.1324,1.1444,1.1023,1.1143,12764800.0],["1987-03-06",1.1143,1.1294,1.0962,1.1203,46080000.0],["1987-03-09",1.1173,1.1173,1.0872,1.0872,10457600.0],["1987-03-10",1.094,1.1364,1.0879,1.1273,15072000.0],["1987-03-11",1.1273,1.1879,1.1061,1.1819,35520000.0],["1987-03-12",1.1728,1.1728,1.1425,1.1667,27200000.0],["1987-03-13",1.1637,1.1637,1.1364,1.1425,11795200.0],["1987-03-16",1.1364,1.1364,1.1061,1.1182,13035200.0],["1987-03-17",1.1182,1.1364,1.1091,1.1273,17440000.0],["1987-03-18",1.1273,1.1334,1.1091,1.1243,21440000.0],["1987-03-19",1.1243,1.1516,1.1243,1.1485,12625600.0],["1987-03-20",1.1485,1.1607,1.1394,1.1485,18080000.0],["1987-03-23",1.1516,1.1819,1.1516,1.1607,14659200.0],["1987-03-24",1.1607,1.1637,1.1485,1.1576,14756800.0],["1987-03-25",1.1516,1.1516,1.1425,1.1485,9844800.0],["1987-03-26",1.1485,1.1576,1.1334,1.1364,8230400.0],["1987-03-27",1.1364,1.1576,1.097,1.1122,18880000.0],["1987-03-30",1.1122,1.1758,1.0273,1.0728,29280000.0],["1987-03-31",1.0788,1.1122,1.0788,1.1091,12259200.0],["1987-04-01",1.1091,1.1122,1.091,1.1091,11742400.0],["1987-04-02",1.1091,1.1273,1.0788,1.0788,13660800.0],["1987-04-03",1.0788,1.1394,1.0788,1.1213,17920000.0],["1987-04-06",1.1243,1.1394,1.1243,1.1273,11158400.0],["1987-04-07",1.1273,1.1394,1.097,1.097,13800000.0],["1987-04-08",1.097,1.1273,1.097,1.1091,18400000.0],["1987-04-09",1.1091,1.1243,1.094,1.1091,12251200.0],["1987-04-10",1.1091,1.1334,1.097,1.1152,12720000.0],["1987-04-13",1.1152,1.1243,1.094,1.094,16000000.0],["1987-04-14",1.091,1.091,1.0182,1.0334,27360000.0],["1987-04-15",1.0485,1.0788,1.0485,1.0728,12726400.0],["1987-04-16",1.0728,1.1122,1.0546,1.0607,16320000.0],["1987-04-20",1.0607,1.1122,1.0546,1.0697,10201600.0],["1987-04-21",1.0697,1.1061,1.0425,1.1061,15193600.0],["1987-04-22",1.1,1.1,1.0485,1.0516,20800000.0],["1987-04-23",1.0516,1.0697,1.0304,1.0455,11030400.0],["1987-04-24",1.0455,1.0788,0.994,1.0182,14193600.0],["1987-04-27",1.0182,1.0394,0.9879,1.0243,20480000.0],["1987-04-28",1.0243,1.0394,1.0091,1.0122,18720000.0],["1987-04-29",1.0122,1.0243,0.997,1.0061,11988800.0],["1987-04-30",1.0061,1.0364,1.0061,1.0334,12470400.0],["1987-05-01",1.0304,1.0304,1.0061,1.0152,8142400.0],["1987-05-04",1.0152,1.0364,1.0091,1.0243,8052800.0],["1987-05-05",1.0243,1.0546,1.0243,1.0546,10750400.0],["1987-05-06",1.0516,1.0516,1.0152,1.0182,13652800.0],["1987-05-07",1.0182,1.0182,0.994,0.997,14678400.0],["1987-05-08",0.997,1.0243,0.994,1.0031,16640000.0],["1987-05-11",1.0031,1.0213,0.997,0.997,16160000.0],["1987-05-12",0.994,0.994,0.9758,0.9819,17120000.0],["1987-05-13",0.9819,0.991,0.9728,0.9819,12876800.0],["1987-05-14",0.9819,0.991,0.9728,0.9788,14587200.0],["1987-05-15",0.9788,0.9819,0.9607,0.9637,36160000.0],["1987-05-18",0.9637,0.9697,0.9394,0.9637,23360000.0],["1987-05-19",0.9637,0.9697,0.9485,0.9576,15656000.0],["1987-05-20",0.9576,0.9637,0.9334,0.9455,18080000.0],["1987-05-21",0.9455,0.9606,0.9243,0.9394,18240000.0],["1987-05-22",0.9485,0.9758,0.9485,0.9667,13172800.0],["1987-05-26",0.9879,1.0122,0.9879,1.0122,20800000.0],["1987-05-27",1.0122,1.0213,1.0,1.0,10972800.0],["1987-05-28",1.0,1.0182,0.9849,1.0182,6796800.0],["1987-05-29",1.0182,1.0455,1.0182,1.0394,17440000.0],["1987-06-01",1.0394,1.0637,1.0364,1.0425,12812800.0],["1987-06-02",1.0425,1.0516,1.0303,1.0364,9734400.0],["1987-06-03",1.0394,1.0576,1.0394,1.0485,9892800.0],["1987-06-04",1.0485,1.0516,1.0334,1.0394,11401600.0],["1987-06-05",1.0394,1.0394,1.0303,1.0334,7764800.0],["1987-06-08",1.0334,1.0607,1.0303,1.0546,7052800.0],["1987-06-09",1.0614,1.0706,1.0553,1.0675,8886400.0],["1987-06-10",1.0675,1.0797,1.0584,1.0675,16640000.0],["1987-06-11",1.0675,1.0858,1.0675,1.0828,14828800.0],["1987-06-12",1.0828,1.095,1.0797,1.0858,11337600.0],["1987-06-15",1.0858,1.1011,1.0736,1.0797,14299200.0],["1987-06-16",1.0797,1.0889,1.0767,1.0858,7102400.0],["1987-06-17",1.0858,1.0889,1.0767,1.0828,8227200.0],["1987-06-18",1.0828,1.0889,1.0767,1.0889,7680000.0],["1987-06-19",1.0889,1.1072,1.0797,1.1072,25120000.0],["1987-06-22",1.1102,1.1285,1.1102,1.1255,13976000.0],["1987-06-23",1.1255,1.1377,1.1133,1.1224,16480000.0],["1987-06-24",1.1224,1.1285,1.1133,1.1163,8745600.0],["1987-06-25",1.1163,1.1255,1.1163,1.1163,9673600.0],["1987-06-26",1.1133,1.1133,1.0919,1.095,6582400.0],["1987-06-29",1.095,1.1041,1.0919,1.1041,5441600.0],["1987-06-30",1.1011,1.1011,1.0736,1.0858,8558400.0],["1987-07-01",1.0797,1.0797,1.0675,1.0706,6073600.0],["1987-07-02",1.0736,1.0797,1.0736,1.0736,5291200.0],["1987-07-06",1.0736,1.0858,1.0462,1.0492,10707200.0],["1987-07-07",1.0523,1.0736,1.0523,1.0614,9630400.0],["1987-07-08",1.0614,1.0797,1.0523,1.0767,15696000.0],["1987-07-09",1.0767,1.0858,1.0584,1.0706,11841600.0],["1987-07-10",1.0706,1.0828,1.0675,1.0828,8196800.0],["1987-07-13",1.0828,1.095,1.0492,1.0614,12044800.0],["1987-07-14",1.0614,1.0858,1.0584,1.0828,14041600.0],["1987-07-15",1.0828,1.1041,1.0736,1.095,17760000.0],["1987-07-16",1.095,1.1011,1.0889,1.098,11348800.0],["1987-07-17",1.098,1.156,1.0919,1.1468,44640000.0],["1987-07-20",1.1468,1.1529,1.1255,1.1346,20800000.0],["1987-07-21",1.1316,1.1316,1.1072,1.1163,17600000.0],["1987-07-22",1.1163,1.1377,1.1163,1.1346,15590400.0],["1987-07-23",1.1346,1.1529,1.1316,1.1468,12451200.0],["1987-07-24",1.1468,1.1468,1.1407,1.1438,9547200.0],["1987-07-27",1.1438,1.156,1.1407,1.1499,21280000.0],["1987-07-28",1.1499,1.156,1.1377,1.1438,12272000.0],["1987-07-29",1.1438,1.156,1.1438,1.156,20800000.0],["1987-07-30",1.156,1.1682,1.1529,1.1651,15283200.0],["1987-07-31",1.1651,1.1682,1.159,1.1621,8435200.0],["1987-08-03",1.159,1.159,1.1499,1.1529,12643200.0],["1987-08-04",1.1529,1.1621,1.1438,1.156,9384000.0],["1987-08-05",1.156,1.1712,1.156,1.156,13270400.0],["1987-08-06",1.159,1.1895,1.159,1.1865,18400000.0],["1987-08-07",1.1865,1.1987,1.1865,1.1895,21440000.0],["1987-08-10",1.1895,1.2109,1.1895,1.2109,13128000.0],["1987-08-11",1.2109,1.2261,1.2078,1.2261,30560000.0],["1987-08-12",1.2261,1.2444,1.22,1.2261,26880000.0],["1987-08-13",1.2292,1.2414,1.2292,1.2322,15326400.0],["1987-08-14",1.2322,1.2353,1.217,1.2261,15096000.0],["1987-08-17",1.2292,1.2414,1.2292,1.2353,20000000.0],["1987-08-18",1.2353,1.2414,1.217,1.2261,21600000.0],["1987-08-19",1.2261,1.2353,1.2078,1.2261,13500800.0],["1987-08-20",1.2261,1.2475,1.2231,1.2444,15374400.0],["1987-08-21",1.2444,1.2658,1.2292,1.2322,17600000.0],["1987-08-24",1.2322,1.2658,1.2231,1.2505,10908800.0],["1987-08-25",1.2566,1.2902,1.2566,1.2719,14905600.0],["1987-08-26",1.2719,1.2963,1.2658,1.2688,13497600.0],["1987-08-27",1.2627,1.2627,1.2475,1.2566,8481600.0],["1987-08-28",1.2566,1.2566,1.2292,1.2383,9400000.0],["1987-08-31",1.2383,1.2475,1.2139,1.2353,13091200.0],["1987-09-01",1.2353,1.2841,1.22,1.2322,17760000.0],["1987-09-02",1.2322,1.2597,1.22,1.2536,23040000.0],["1987-09-03",1.2536,1.281,1.2322,1.2566,17920000.0],["1987-09-04",1.2566,1.2658,1.2261,1.2353,8480000.0],["1987-09-08",1.22,1.22,1.1804,1.2017,21600000.0],["1987-09-09",1.2086,1.227,1.1994,1.2086,15265600.0],["1987-09-10",1.2086,1.227,1.1933,1.2086,12371200.0],["1987-09-11",1.2086,1.2393,1.2055,1.2147,14496000.0],["1987-09-14",1.2147,1.2331,1.2117,1.2331,12414400.0],["1987-09-15",1.2301,1.2301,1.2025,1.2025,9222400.0],["1987-09-16",1.2025,1.2178,1.1657,1.1657,15046400.0],["1987-09-17",1.1657,1.1841,1.1626,1.1749,12524800.0],["1987-09-18",1.1749,1.1902,1.1718,1.181,15224000.0],["1987-09-21",1.181,1.2147,1.1595,1.1657,13420800.0],["1987-09-22",1.1657,1.2147,1.1472,1.2117,16160000.0],["1987-09-23",1.2117,1.2147,1.181,1.2117,16240000.0],["1987-09-24",1.2055,1.2055,1.1779,1.181,9040000.0],["1987-09-25",1.181,1.1933,1.1657,1.181,8635200.0],["1987-09-28",1.1933,1.2239,1.1933,1.2086,11732800.0],["1987-09-29",1.2086,1.2178,1.1841,1.1963,8739200.0],["1987-09-30",1.1963,1.1994,1.1779,1.1871,12060800.0],["1987-10-01",1.1933,1.2147,1.1933,1.2147,9732800.0],["1987-10-02",1.2147,1.2209,1.1963,1.1963,8345600.0],["1987-10-05",1.1963,1.1994,1.1687,1.1779,11193600.0],["1987-10-06",1.1749,1.1749,1.1411,1.1472,14617600.0],["1987-10-07",1.1472,1.1534,1.1104,1.1227,18880000.0],["1987-10-08",1.1227,1.135,1.1043,1.1196,18560000.0],["1987-10-09",1.1196,1.1288,1.1074,1.1104,8888000.0],["1987-10-12",1.1104,1.1135,1.0706,1.1012,11062400.0],["1987-10-13",1.1012,1.1534,1.0982,1.1503,10363200.0],["1987-10-14",1.1319,1.1319,1.0736,1.0736,19040000.0],["1987-10-15",1.0736,1.1074,1.0614,1.0675,21280000.0],["1987-10-16",1.0675,1.0767,0.9632,0.9939,31104000.0],["1987-10-19",0.9816,0.9816,0.7117,0.7485,43704000.0],["1987-10-20",0.7607,1.0307,0.7607,0.8957,63640000.0],["1987-10-21",0.9816,1.0307,0.9816,1.0123,41097600.0],["1987-10-22",1.0,1.0,0.908,0.9939,27851200.0],["1987-10-23",0.9939,0.9969,0.9387,0.9755,16700800.0],["1987-10-26",0.9448,0.9448,0.8834,0.8896,16160000.0],["1987-10-27",0.8896,0.9847,0.8896,0.9203,20480000.0],["1987-10-28",0.9203,0.9877,0.8896,0.9509,22880000.0],["1987-10-29",0.954,1.043,0.954,1.0307,17120000.0],["1987-10-30",1.0307,1.0736,0.9939,1.0123,22720000.0],["1987-11-02",1.0123,1.0276,0.9816,1.0153,11257600.0],["1987-11-03",1.0,1.0,0.9571,0.9969,18080000.0],["1987-11-04",0.9969,1.0031,0.9755,0.9816,13326400.0],["1987-11-05",0.9816,1.0276,0.9724,1.0123,19200000.0],["1987-11-06",1.0123,1.0399,0.9571,0.9755,11494400.0],["1987-11-09",0.9663,0.9663,0.9264,0.9448,13105600.0],["1987-11-10",0.9448,0.9448,0.9141,0.9233,12715200.0],["1987-11-11",0.9387,0.9601,0.9387,0.9387,11606400.0],["1987-11-12",0.9571,0.9847,0.9571,0.9663,14318400.0],["1987-11-13",0.9663,0.9785,0.8834,0.9479,6971200.0],["1987-11-16",0.9479,0.9724,0.9356,0.9417,11272000.0],["1987-11-17",0.9356,0.9356,0.9111,0.9356,12632000.0],["1987-11-18",0.9356,0.9632,0.9141,0.9601,9028800.0],["1987-11-19",0.9601,0.9632,0.9264,0.9387,7998400.0],["1987-11-20",0.9387,0.9755,0.9111,0.9755,12886400.0],["1987-11-23",0.9755,0.9755,0.9509,0.9571,6827200.0],["1987-11-24",0.964,0.9733,0.9547,0.964,8124800.0],["1987-11-25",0.964,0.9733,0.9578,0.9578,4939200.0],["1987-11-27",0.9578,0.9671,0.9454,0.9454,3488000.0],["1987-11-30",0.9269,0.9269,0.896,0.9145,13011200.0],["1987-12-01",0.9145,0.9331,0.9115,0.9145,7740800.0],["1987-12-02",0.9145,0.9269,0.9022,0.9207,7625600.0],["1987-12-03",0.9176,0.9176,0.8898,0.896,10811200.0],["1987-12-04",0.896,0.9145,0.8806,0.896,12169600.0],["1987-12-07",0.9022,0.9331,0.9022,0.9331,7203200.0],["1987-12-08",0.9331,0.964,0.9207,0.964,8942400.0],["1987-12-09",0.964,0.9763,0.9485,0.9733,10619200.0],["1987-12-10",0.964,0.964,0.9393,0.9393,12160000.0],["1987-12-11",0.9393,0.9609,0.9393,0.9609,7307200.0],["1987-12-14",0.964,1.0011,0.964,0.9918,11296000.0],["1987-12-15",0.9918,1.0042,0.9794,1.0042,16320000.0],["1987-12-16",1.0011,1.0011,0.9702,0.9887,11907200.0],["1987-12-17",0.9887,0.9887,0.9578,0.9578,11273600.0],["1987-12-18",0.964,0.9949,0.964,0.9825,26400000.0],["1987-12-21",0.9825,0.9918,0.9763,0.9825,7369600.0],["1987-12-22",0.9794,0.9794,0.9578,0.9794,7500800.0],["1987-12-23",0.9794,0.9949,0.9794,0.9825,6640000.0],["1987-12-24",0.9825,0.9856,0.9702,0.9733,2667200.0],["1987-12-28",0.9609,0.9609,0.9424,0.9547,6057600.0],["1987-12-29",0.9547,0.964,0.9269,0.9269,4680000.0],["1987-12-30",0.9362,0.9578,0.9362,0.9547,8598400.0],["1987-12-31",0.9547,0.9578,0.9393,0.9424,7091200.0],["1988-01-04",0.9485,0.9887,0.9485,0.9856,11772800.0],["1988-01-05",0.9856,1.0011,0.964,0.9763,12094400.0],["1988-01-06",0.9763,0.9887,0.9733,0.9763,8112000.0],["1988-01-07",0.9763,0.9918,0.9547,0.9887,7062400.0],["1988-01-08",0.9887,0.9887,0.896,0.9022,12528000.0],["1988-01-11",0.9053,0.9609,0.9053,0.9485,11088000.0],["1988-01-12",0.9485,0.9516,0.9207,0.9424,9308800.0],["1988-01-13",0.9424,0.9485,0.9176,0.93,11017600.0],["1988-01-14",0.93,0.9362,0.9084,0.93,6236800.0],["1988-01-15",0.9516,0.9794,0.9516,0.9702,16480000.0],["1988-01-18",0.9702,0.9733,0.9516,0.964,4249600.0],["1988-01-19",0.964,0.9702,0.9269,0.9362,8123200.0],["1988-01-20",0.9331,0.9331,0.8898,0.9145,8636800.0],["1988-01-21",0.9145,0.9238,0.8898,0.9084,9088000.0],["1988-01-22",0.9084,0.9238,0.9084,0.9176,4465600.0],["1988-01-25",0.9176,0.9454,0.9145,0.9331,9739200.0],["1988-01-26",0.9331,0.9331,0.9145,0.9145,4470400.0],["1988-01-27",0.9145,0.9238,0.8837,0.896,13883200.0],["1988-01-28",0.8991,0.9238,0.8991,0.9145,10400000.0],["1988-01-29",0.9146,0.9331,0.9022,0.93,7020800.0],["1988-02-01",0.93,0.9362,0.8898,0.896,9488000.0],["1988-02-02",0.896,0.9238,0.8898,0.9145,14489600.0],["1988-02-03",0.9145,0.9176,0.896,0.8991,10934400.0],["1988-02-04",0.8991,0.9084,0.8775,0.8991,10316800.0],["1988-02-05",0.8991,0.9084,0.8682,0.8775,6340800.0],["1988-02-08",0.8775,0.8898,0.8651,0.8806,8752000.0],["1988-02-09",0.8806,0.8929,0.8775,0.8929,7332800.0],["1988-02-10",0.8929,0.9022,0.8806,0.8991,16960000.0],["1988-02-11",0.8991,0.9084,0.8929,0.9084,11425600.0],["1988-02-12",0.9084,0.9145,0.8991,0.9053,7777600.0],["1988-02-16",0.9053,0.9053,0.8929,0.9022,12814400.0],["1988-02-17",0.9084,0.93,0.9084,0.9238,15073600.0],["1988-02-18",0.9238,0.93,0.9176,0.9176,7884800.0],["1988-02-19",0.9176,0.9393,0.9176,0.9393,11320000.0],["1988-02-22",0.9393,0.9547,0.9269,0.9516,12401600.0],["1988-02-23",0.9516,0.9609,0.9424,0.9547,11622400.0],["1988-02-24",0.9547,0.9609,0.9393,0.9393,7923200.0],["1988-02-25",0.9393,0.9578,0.9176,0.9269,8819200.0],["1988-02-26",0.9238,0.9238,0.9084,0.9115,11953600.0],["1988-02-29",0.9115,0.9238,0.9084,0.9238,14142400.0],["1988-03-01",0.93,0.9424,0.93,0.9393,16480000.0],["1988-03-02",0.9424,0.9516,0.9424,0.9485,8240000.0],["1988-03-03",0.9485,0.9485,0.9362,0.9454,6587200.0],["1988-03-04",0.9454,0.9485,0.9269,0.9393,9324800.0],["1988-03-07",0.9393,0.9424,0.9238,0.9331,7220800.0],["1988-03-08",0.9393,0.9578,0.9393,0.9516,12808000.0],["1988-03-09",0.9591,0.9622,0.9529,0.9591,10427200.0],["1988-03-10",0.9591,0.9653,0.9498,0.9529,10923200.0],["1988-03-11",0.9529,0.9529,0.9342,0.9498,10960000.0],["1988-03-14",0.9529,0.9684,0.9529,0.9684,11705600.0],["1988-03-15",0.9684,0.9684,0.956,0.9591,6856000.0],["1988-03-16",0.9653,0.9809,0.9653,0.9747,13542400.0],["1988-03-17",0.9778,0.9965,0.9778,0.9965,20640000.0],["1988-03-18",0.9965,1.0027,0.9902,0.9902,30196800.0],["1988-03-21",0.9902,0.9902,0.9778,0.9809,8836800.0],["1988-03-22",0.9809,0.9871,0.9778,0.9871,7724800.0],["1988-03-23",0.9871,0.9934,0.9778,0.9902,6283200.0],["1988-03-24",0.9809,0.9809,0.9684,0.9716,9780800.0],["1988-03-25",0.9716,0.9747,0.956,0.956,8937600.0],["1988-03-28",0.956,0.956,0.9373,0.9498,13889600.0],["1988-03-29",0.9498,0.9684,0.9498,0.9684,9228800.0],["1988-03-30",0.9684,0.9902,0.9591,0.9591,13633600.0],["1988-03-31",0.9591,0.9653,0.9404,0.9529,9382400.0],["1988-04-04",0.9498,0.9498,0.9404,0.9466,9091200.0],["1988-04-05",0.9466,0.956,0.9435,0.9498,7689600.0],["1988-04-06",0.9498,0.9716,0.9498,0.9716,20907200.0],["1988-04-07",0.9716,0.9747,0.9529,0.9529,9358400.0],["1988-04-08",0.9529,0.9653,0.9498,0.9591,8027200.0],["1988-04-11",0.9591,0.9778,0.9529,0.9778,6947200.0],["1988-04-12",0.9778,0.9934,0.9716,0.9934,13113600.0],["1988-04-13",0.9934,0.9996,0.9778,0.9965,25753600.0],["1988-04-14",0.9809,0.9809,0.9342,0.9404,21120000.0],["1988-04-15",0.9404,0.9529,0.9217,0.9498,14438400.0],["1988-04-18",0.9466,0.9466,0.928,0.9373,9606400.0],["1988-04-19",0.9373,0.9529,0.928,0.928,9060800.0],["1988-04-20",0.928,0.928,0.9062,0.9217,11361600.0],["1988-04-21",0.9248,0.9622,0.9248,0.9311,11425600.0],["1988-04-22",0.9311,0.9591,0.9311,0.9435,6148800.0],["1988-04-25",0.9466,0.9778,0.9466,0.9684,13363200.0],["1988-04-26",0.9684,0.9747,0.956,0.9591,7497600.0],["1988-04-27",0.9591,0.9653,0.9498,0.9529,5816000.0],["1988-04-28",0.9529,0.956,0.9435,0.956,4838400.0],["1988-04-29",0.956,0.956,0.9435,0.9529,4241600.0],["1988-05-02",0.9529,0.9591,0.9498,0.9591,5288000.0],["1988-05-03",0.9591,0.9684,0.9591,0.9684,5752000.0],["1988-05-04",0.9653,0.9653,0.9498,0.9529,5936000.0],["1988-05-05",0.9529,0.9529,0.9342,0.9404,7201600.0],["1988-05-06",0.9404,0.9466,0.9155,0.9186,6884800.0],["1988-05-09",0.9186,0.9186,0.9062,0.9155,9121600.0],["1988-05-10",0.9155,0.928,0.9155,0.9217,6768000.0],["1988-05-11",0.9155,0.9155,0.8999,0.9124,7025600.0],["1988-05-12",0.9124,0.9186,0.9062,0.9155,6558400.0],["1988-05-13",0.9217,0.9311,0.9217,0.9248,5368000.0],["1988-05-16",0.9248,0.928,0.9124,0.928,6054400.0],["1988-05-17",0.928,0.9373,0.9093,0.9093,7726400.0],["1988-05-18",0.9093,0.9093,0.8719,0.8844,12932800.0],["1988-05-19",0.8844,0.8999,0.875,0.8906,16640000.0],["1988-05-20",0.8906,0.8968,0.8875,0.8937,14078400.0],["1988-05-23",0.8937,0.8968,0.8781,0.8781,15840000.0],["1988-05-24",0.8781,0.8906,0.8781,0.8875,10593600.0],["1988-05-25",0.8875,0.903,0.8844,0.8937,11214400.0],["1988-05-26",0.8937,0.9093,0.8937,0.903,6532800.0],["1988-05-27",0.903,0.903,0.8906,0.8937,4964800.0],["1988-05-31",0.8999,0.9466,0.8999,0.9466,12028800.0],["1988-06-01",0.9466,0.9591,0.9404,0.9591,16640000.0],["1988-06-02",0.956,0.956,0.9435,0.9529,12945600.0],["1988-06-03",0.9529,0.9653,0.9435,0.956,7851200.0],["1988-06-06",0.956,0.9591,0.9404,0.9529,7267200.0],["1988-06-07",0.9529,0.9622,0.9498,0.9498,11902400.0],["1988-06-08",0.9498,0.9778,0.9498,0.9778,22880000.0],["1988-06-09",0.9759,0.9759,0.9602,0.9665,28976000.0],["1988-06-10",0.9665,0.9696,0.9508,0.9633,11326400.0],["1988-06-13",0.9633,0.9728,0.9602,0.9665,6966400.0],["1988-06-14",0.9728,0.9885,0.9728,0.979,11945600.0],["1988-06-15",0.9759,0.9759,0.9665,0.9728,6534400.0],["1988-06-16",0.9665,0.9665,0.9508,0.9508,6441600.0],["1988-06-17",0.9508,0.9602,0.9382,0.9602,21062400.0],["1988-06-20",0.9571,0.9571,0.9414,0.9445,4296000.0],["1988-06-21",0.9445,0.9602,0.9414,0.9602,7769600.0],["1988-06-22",0.9696,0.9885,0.9696,0.9728,13825600.0],["1988-06-23",0.9728,0.9728,0.9602,0.9633,5996800.0],["1988-06-24",0.9633,0.9696,0.9633,0.9633,5044800.0],["1988-06-27",0.9602,0.9602,0.932,0.9351,8288000.0],["1988-06-28",0.9351,0.9633,0.9351,0.9571,6219200.0],["1988-06-29",0.9571,0.9759,0.9539,0.9665,6643200.0],["1988-06-30",0.9665,0.979,0.9633,0.979,7622400.0],["1988-07-01",0.9759,0.9759,0.9602,0.9696,8793600.0],["1988-07-05",0.9696,0.9728,0.9571,0.9728,8012800.0],["1988-07-06",0.9696,0.9696,0.9226,0.9508,12745600.0],["1988-07-07",0.9477,0.9477,0.9257,0.9414,8299200.0],["1988-07-08",0.9414,0.9445,0.9226,0.9257,5038400.0],["1988-07-11",0.9257,0.9414,0.9226,0.9414,6310400.0],["1988-07-12",0.9382,0.9382,0.9163,0.9257,10777600.0],["1988-07-13",0.9257,0.9351,0.91,0.9288,15910400.0],["1988-07-14",0.932,0.9414,0.932,0.9382,8699200.0],["1988-07-15",0.9414,0.9602,0.9414,0.9602,11734400.0],["1988-07-18",0.9602,0.9602,0.9351,0.9414,5939200.0],["1988-07-19",0.9414,0.9571,0.9288,0.9382,8537600.0],["1988-07-20",0.9382,0.9508,0.9382,0.9414,6467200.0],["1988-07-21",0.9414,0.9414,0.9226,0.9288,5948800.0],["1988-07-22",0.9288,0.9288,0.9194,0.9257,14137600.0],["1988-07-25",0.9257,0.9351,0.9226,0.932,4331200.0],["1988-07-26",0.932,0.9445,0.9288,0.9445,9537600.0],["1988-07-27",0.9445,0.9477,0.9288,0.932,6272000.0],["1988-07-28",0.932,0.9508,0.9288,0.9477,17374400.0],["1988-07-29",0.9477,0.9633,0.9414,0.9633,18904000.0],["1988-08-01",0.9633,0.9633,0.9477,0.9539,4126400.0],["1988-08-02",0.9539,0.9633,0.9508,0.9539,11254400.0],["1988-08-03",0.9539,0.9759,0.9539,0.9759,13140800.0],["1988-08-04",0.9759,0.979,0.9665,0.9696,7292800.0],["1988-08-05",0.9696,0.9728,0.9571,0.9602,4379200.0],["1988-08-08",0.9602,0.9728,0.9602,0.9602,5912000.0],["1988-08-09",0.9602,0.9633,0.9414,0.9477,9249600.0],["1988-08-10",0.9477,0.9477,0.9288,0.9382,10462400.0],["1988-08-11",0.9382,0.9382,0.9288,0.9382,14369600.0],["1988-08-12",0.9382,0.9414,0.932,0.9414,7822400.0],["1988-08-15",0.9414,0.9477,0.932,0.932,6532800.0],["1988-08-16",0.932,0.9696,0.932,0.9539,11604800.0],["1988-08-17",0.9539,0.9759,0.9508,0.9665,8385600.0],["1988-08-18",0.9665,0.9853,0.9665,0.9728,9660800.0],["1988-08-19",0.9728,0.979,0.9696,0.9728,13280000.0],["1988-08-22",0.9728,0.9759,0.9665,0.9665,9875200.0],["1988-08-23",0.9728,0.9853,0.9728,0.9822,20870400.0],["1988-08-24",0.9822,0.9885,0.9759,0.9853,15342400.0],["1988-08-25",0.9853,0.9853,0.9728,0.9822,10475200.0],["1988-08-26",0.9822,0.9979,0.979,0.9979,14105600.0],["1988-08-29",0.9979,1.0136,0.9947,1.0104,34614400.0],["1988-08-30",1.0104,1.0136,1.001,1.0104,8963200.0],["1988-08-31",1.0104,1.0198,1.0041,1.0041,13507200.0],["1988-09-01",1.001,1.001,0.9885,0.9916,12420800.0],["1988-09-02",0.9979,1.0324,0.9979,1.0292,17579200.0],["1988-09-06",1.0292,1.0449,1.0292,1.0387,14505600.0],["1988-09-07",1.0387,1.0481,1.0324,1.0449,13206400.0],["1988-09-08",1.0449,1.0638,1.0418,1.0543,16976000.0],["1988-09-09",1.0619,1.0619,1.0398,1.0588,19185600.0],["1988-09-12",1.0588,1.0683,1.0556,1.0619,15912000.0],["1988-09-13",1.0619,1.0651,1.0461,1.0651,11104000.0],["1988-09-14",1.0651,1.0841,1.0619,1.0651,19046400.0],["1988-09-15",1.0651,1.0683,1.0588,1.0651,10595200.0],["1988-09-16",1.0651,1.0841,1.0588,1.0809,21948800.0],["1988-09-19",1.0777,1.0777,1.0619,1.0683,4968000.0],["1988-09-20",1.0683,1.0714,1.0619,1.0714,4696000.0],["1988-09-21",1.0714,1.0872,1.0714,1.0872,5307200.0],["1988-09-22",1.0872,1.0967,1.0683,1.0746,10880000.0],["1988-09-23",1.0746,1.0999,1.0683,1.0999,8572800.0],["1988-09-26",1.0967,1.0967,1.0841,1.0904,5649600.0],["1988-09-27",1.0904,1.0904,1.0746,1.0872,5769600.0],["1988-09-28",1.0872,1.0935,1.0777,1.0935,7561600.0],["1988-09-29",1.0935,1.122,1.0904,1.1157,18100800.0],["1988-09-30",1.1157,1.122,1.0999,1.1062,18462400.0],["1988-10-03",1.0999,1.0999,1.0777,1.0904,16139200.0],["1988-10-04",1.0904,1.0904,1.0746,1.0809,9232000.0],["1988-10-05",1.0809,1.0904,1.0777,1.0809,6190400.0],["1988-10-06",1.0809,1.0999,1.0714,1.0714,6694400.0],["1988-10-07",1.0777,1.1093,1.0777,1.1062,17614400.0],["1988-10-10",1.103,1.103,1.0872,1.0935,5364800.0],["1988-10-11",1.0935,1.0935,1.0777,1.0935,8948800.0],["1988-10-12",1.0841,1.0841,1.0651,1.0746,8064000.0],["1988-10-13",1.0746,1.0809,1.0683,1.0746,4440000.0],["1988-10-14",1.0746,1.0935,1.0619,1.0714,6796800.0],["1988-10-17",1.0714,1.0777,1.0651,1.0683,6576000.0],["1988-10-18",1.0683,1.0841,1.0683,1.0809,7467200.0],["1988-10-19",1.0809,1.0935,1.0556,1.0714,11712000.0],["1988-10-20",1.0714,1.1188,1.0683,1.1125,16955200.0],["1988-10-21",1.1125,1.122,1.0999,1.1188,18275200.0],["1988-10-24",1.1188,1.122,1.103,1.1125,9892800.0],["1988-10-25",1.1125,1.1251,1.1125,1.1251,19030400.0],["1988-10-26",1.122,1.122,1.103,1.1062,10369600.0],["1988-10-27",1.103,1.103,1.0777,1.0841,13344000.0],["1988-10-28",1.0841,1.0904,1.0809,1.0841,6148800.0],["1988-10-31",1.0841,1.0967,1.0809,1.0904,5784000.0],["1988-11-01",1.0904,1.0999,1.0904,1.0999,6870400.0],["1988-11-02",1.0999,1.1093,1.0967,1.1093,8888000.0],["1988-11-03",1.1093,1.1093,1.0999,1.103,4476800.0],["1988-11-04",1.103,1.1062,1.0904,1.0935,5982400.0],["1988-11-07",1.0935,1.0935,1.0746,1.0746,10745600.0],["1988-11-08",1.0777,1.0904,1.0777,1.0809,5907200.0],["1988-11-09",1.0809,1.0809,1.0619,1.0683,10003200.0],["1988-11-10",1.0683,1.0777,1.0683,1.0683,5091200.0],["1988-11-11",1.0651,1.0651,1.0367,1.0525,11681600.0],["1988-11-14",1.0525,1.0588,1.0367,1.0525,8328000.0],["1988-11-15",1.0525,1.0714,1.0525,1.0683,6624000.0],["1988-11-16",1.0683,1.0683,1.0335,1.0461,10305600.0],["1988-11-17",1.0493,1.0619,1.0493,1.0493,8297600.0],["1988-11-18",1.0493,1.0683,1.0493,1.0619,12907200.0],["1988-11-21",1.0619,1.0651,1.0493,1.0651,6939200.0],["1988-11-22",1.0651,1.0746,1.0556,1.0714,8006400.0],["1988-11-23",1.0746,1.0904,1.0746,1.0872,5222400.0],["1988-11-25",1.0662,1.0662,1.0567,1.063,4518400.0],["1988-11-28",1.063,1.0758,1.063,1.0694,6910400.0],["1988-11-29",1.0694,1.1076,1.0694,1.0949,11627200.0],["1988-11-30",1.0949,1.114,1.0917,1.1044,11774400.0],["1988-12-01",1.1044,1.1044,1.0853,1.0853,7576000.0],["1988-12-02",1.0853,1.0949,1.0789,1.0949,7932800.0],["1988-12-05",1.0949,1.1171,1.0917,1.114,11512000.0],["1988-12-06",1.114,1.1299,1.1076,1.1299,13440000.0],["1988-12-07",1.1299,1.133,1.1171,1.1267,8684800.0],["1988-12-08",1.1267,1.1267,1.1171,1.1203,8388800.0],["1988-12-09",1.1203,1.1426,1.1171,1.1267,5196800.0],["1988-12-12",1.1267,1.1362,1.1203,1.1203,6904000.0],["1988-12-13",1.1203,1.133,1.114,1.133,8726400.0],["1988-12-14",1.1299,1.1299,1.1171,1.1203,7006400.0],["1988-12-15",1.1203,1.1299,1.1171,1.1235,6076800.0],["1988-12-16",1.1235,1.1267,1.1203,1.1267,16425600.0],["1988-12-19",1.1267,1.149,1.1267,1.1458,13616000.0],["1988-12-20",1.1458,1.1521,1.1267,1.133,9548800.0],["1988-12-21",1.1331,1.1331,1.1203,1.1299,17883200.0],["1988-12-22",1.1299,1.1362,1.1267,1.1299,5742400.0],["1988-12-23",1.1299,1.1394,1.1299,1.1394,2532800.0],["1988-12-27",1.1394,1.1426,1.133,1.133,2838400.0],["1988-12-28",1.133,1.1362,1.133,1.133,2516800.0],["1988-12-29",1.133,1.1394,1.133,1.1362,8238400.0],["1988-12-30",1.1362,1.1426,1.1299,1.1362,6523200.0],["1989-01-03",1.1299,1.1299,1.1044,1.1076,11097600.0],["1989-01-04",1.1171,1.1458,1.1171,1.1362,8856000.0],["1989-01-05",1.1362,1.1585,1.1362,1.1553,24241600.0],["1989-01-06",1.1553,1.1617,1.1458,1.1458,11251200.0],["1989-01-09",1.1458,1.149,1.1394,1.1458,8913600.0],["1989-01-10",1.1458,1.149,1.1299,1.133,8852800.0],["1989-01-11",1.133,1.1394,1.1267,1.133,7732800.0],["1989-01-12",1.133,1.149,1.1299,1.1394,7856000.0],["1989-01-13",1.1394,1.1394,1.1299,1.133,4464000.0],["1989-01-16",1.133,1.1362,1.1267,1.133,4363200.0],["1989-01-17",1.133,1.1362,1.1267,1.133,5408000.0],["1989-01-18",1.133,1.1426,1.1299,1.1426,6676800.0],["1989-01-19",1.1426,1.149,1.1362,1.1458,11006400.0],["1989-01-20",1.1458,1.149,1.1394,1.1458,8833600.0],["1989-01-23",1.1458,1.1585,1.1394,1.1426,6908800.0],["1989-01-24",1.1426,1.1617,1.1394,1.1521,11763200.0],["1989-01-25",1.1521,1.1617,1.1458,1.1553,7697600.0],["1989-01-26",1.1553,1.1681,1.149,1.1649,8252800.0],["1989-01-27",1.1649,1.1808,1.1649,1.1712,14483200.0],["1989-01-30",1.1712,1.1808,1.1681,1.1808,8478400.0],["1989-01-31",1.1808,1.1935,1.1712,1.1903,18339200.0],["1989-02-01",1.1903,1.1935,1.1808,1.1935,10750400.0],["1989-02-02",1.1935,1.1967,1.184,1.1935,6825600.0],["1989-02-03",1.1935,1.2031,1.1872,1.1967,9438400.0],["1989-02-06",1.1967,1.219,1.1935,1.2094,8334400.0],["1989-02-07",1.2094,1.2349,1.2094,1.2222,17116800.0],["1989-02-08",1.2222,1.2381,1.219,1.2285,15668800.0],["1989-02-09",1.2285,1.2285,1.2063,1.2158,21390400.0],["1989-02-10",1.2126,1.2126,1.1935,1.1935,7304000.0],["1989-02-13",1.1935,1.2063,1.1903,1.1967,8652800.0],["1989-02-14",1.1967,1.2094,1.1872,1.1903,10896000.0],["1989-02-15",1.1903,1.2158,1.184,1.2126,11208000.0],["1989-02-16",1.219,1.2285,1.219,1.2222,13169600.0],["1989-02-17",1.2222,1.2508,1.2222,1.2476,12195200.0],["1989-02-21",1.2476,1.2508,1.2222,1.2222,8156800.0],["1989-02-22",1.2222,1.2253,1.1903,1.1935,13944000.0],["1989-02-23",1.1935,1.2031,1.1872,1.2031,5078400.0],["1989-02-24",1.2031,1.2031,1.184,1.184,9110400.0],["1989-02-27",1.184,1.2031,1.184,1.1935,6203200.0],["1989-02-28",1.1935,1.219,1.1935,1.2158,19248000.0],["1989-03-01",1.2158,1.2381,1.2158,1.2222,17755200.0],["1989-03-02",1.2222,1.2381,1.2222,1.2317,10604800.0],["1989-03-03",1.2317,1.2381,1.2285,1.2381,11545600.0],["1989-03-06",1.2413,1.2572,1.2413,1.254,13544000.0],["1989-03-07",1.254,1.2604,1.2444,1.2476,6161600.0],["1989-03-08",1.2476,1.2731,1.2476,1.2667,13555200.0],["1989-03-09",1.2658,1.2658,1.2466,1.2562,8681600.0],["1989-03-10",1.2562,1.2562,1.2402,1.2498,10016000.0],["1989-03-13",1.253,1.2915,1.253,1.2819,14648000.0],["1989-03-14",1.2819,1.2915,1.2786,1.2883,11508800.0],["1989-03-15",1.2883,1.3203,1.2851,1.3203,17012800.0],["1989-03-16",1.3203,1.3299,1.3011,1.3267,16062400.0],["1989-03-17",1.3267,1.3267,1.2818,1.3011,24233600.0],["1989-03-20",1.2979,1.2979,1.2658,1.2786,11745600.0],["1989-03-21",1.2786,1.2883,1.2786,1.2819,7678400.0],["1989-03-22",1.2883,1.3043,1.2883,1.3011,7500800.0],["1989-03-23",1.3011,1.3043,1.2883,1.2883,7212800.0],["1989-03-27",1.2883,1.3043,1.2819,1.2979,4339200.0],["1989-03-28",1.2979,1.3107,1.2947,1.3011,8268800.0],["1989-03-29",1.3011,1.3107,1.2947,1.3043,9163200.0],["1989-03-30",1.3043,1.3107,1.2883,1.2979,7747200.0],["1989-03-31",1.2979,1.3139,1.2979,1.3139,6872000.0],["1989-04-03",1.3139,1.3299,1.3043,1.3299,8203200.0],["1989-04-04",1.3299,1.3556,1.3107,1.3524,9820800.0],["1989-04-05",1.3524,1.3588,1.3459,1.3556,8568000.0],["1989-04-06",1.3556,1.3588,1.3524,1.3588,5196800.0],["1989-04-07",1.3588,1.3684,1.3524,1.3684,8059200.0],["1989-04-10",1.3684,1.3812,1.3524,1.3588,4616000.0],["1989-04-11",1.3588,1.3652,1.3556,1.3556,7929600.0],["1989-04-12",1.3556,1.3588,1.3299,1.3299,6364800.0],["1989-04-13",1.3299,1.3331,1.2947,1.2979,8566400.0],["1989-04-14",1.3011,1.3331,1.3011,1.3331,11516800.0],["1989-04-17",1.3331,1.3459,1.3235,1.3331,5824000.0],["1989-04-18",1.3491,1.3684,1.3491,1.3588,12524800.0],["1989-04-19",1.3588,1.362,1.3491,1.3524,9707200.0],["1989-04-20",1.3524,1.3556,1.3267,1.3395,7718400.0],["1989-04-21",1.3395,1.3684,1.3395,1.3588,13004800.0],["1989-04-24",1.3588,1.378,1.3588,1.3684,8771200.0],["1989-04-25",1.3684,1.3812,1.3684,1.3716,5889600.0],["1989-04-26",1.3716,1.3812,1.3684,1.3748,4440000.0],["1989-04-27",1.3748,1.3876,1.3716,1.3812,14064000.0],["1989-04-28",1.3812,1.394,1.378,1.3908,10585600.0],["1989-05-01",1.3908,1.4068,1.3748,1.4036,7195200.0],["1989-05-02",1.41,1.4325,1.41,1.4196,8945600.0],["1989-05-03",1.4164,1.4164,1.4036,1.4068,5641600.0],["1989-05-04",1.4068,1.4068,1.3844,1.394,6212800.0],["1989-05-05",1.394,1.4132,1.3876,1.3908,9617600.0],["1989-05-08",1.3908,1.4068,1.3844,1.4068,6971200.0],["1989-05-09",1.4068,1.4196,1.4004,1.41,8059200.0],["1989-05-10",1.41,1.41,1.3972,1.3972,4832000.0],["1989-05-11",1.3972,1.4036,1.3876,1.3876,7728000.0],["1989-05-12",1.3876,1.4453,1.3844,1.4453,15104000.0],["1989-05-15",1.4453,1.4453,1.4325,1.4453,8115200.0],["1989-05-16",1.4453,1.4581,1.4357,1.4549,9892800.0],["1989-05-17",1.4549,1.4869,1.4517,1.4741,9214400.0],["1989-05-18",1.4741,1.5094,1.4741,1.4934,13163200.0],["1989-05-19",1.4998,1.5254,1.4998,1.519,38140800.0],["1989-05-22",1.519,1.5414,1.5094,1.5318,15510400.0],["1989-05-23",1.5254,1.5254,1.4677,1.4741,13129600.0],["1989-05-24",1.4741,1.4966,1.4677,1.4805,10462400.0],["1989-05-25",1.4805,1.4998,1.4709,1.4869,8232000.0],["1989-05-26",1.4869,1.503,1.4869,1.4966,5561600.0],["1989-05-30",1.4966,1.5062,1.4485,1.4613,10392000.0],["1989-05-31",1.4613,1.4902,1.4581,1.4805,7814400.0],["1989-06-01",1.4805,1.4966,1.4709,1.4869,5862400.0],["1989-06-02",1.4902,1.5222,1.4902,1.5222,10961600.0],["1989-06-05",1.5222,1.5222,1.4902,1.4902,6928000.0],["1989-06-06",1.4902,1.4998,1.4517,1.4741,13768000.0],["1989-06-07",1.4773,1.4934,1.4773,1.4869,5865600.0],["1989-06-08",1.4869,1.4902,1.4677,1.4741,11907200.0],["1989-06-09",1.4829,1.4926,1.4732,1.4764,12408000.0],["1989-06-12",1.4732,1.4732,1.4539,1.4668,7961600.0],["1989-06-13",1.4668,1.4668,1.4474,1.4474,7872000.0],["1989-06-14",1.4474,1.4571,1.4378,1.4474,7528000.0],["1989-06-15",1.4474,1.4539,1.4184,1.4313,8849600.0],["1989-06-16",1.4345,1.4507,1.4345,1.4474,27795200.0],["1989-06-19",1.4474,1.4539,1.4442,1.4539,6198400.0],["1989-06-20",1.4539,1.4668,1.4539,1.4571,5204800.0],["1989-06-21",1.4571,1.47,1.4474,1.4507,10908800.0],["1989-06-22",1.4507,1.4797,1.4507,1.4764,7480000.0],["1989-06-23",1.5022,1.5441,1.5022,1.5441,14513600.0],["1989-06-26",1.5377,1.5377,1.5119,1.5184,6312000.0],["1989-06-27",1.5216,1.5345,1.5216,1.5248,8974400.0],["1989-06-28",1.5248,1.5248,1.499,1.5087,6342400.0],["1989-06-29",1.5055,1.5055,1.47,1.4764,6481600.0],["1989-06-30",1.4764,1.4797,1.4152,1.4539,8980800.0],["1989-07-03",1.4539,1.4636,1.4442,1.4636,2848000.0],["1989-07-05",1.4636,1.4764,1.4442,1.47,5323200.0],["1989-07-06",1.47,1.4829,1.4507,1.4668,5896000.0],["1989-07-07",1.4668,1.5151,1.4636,1.5055,8465600.0],["1989-07-10",1.5055,1.5216,1.499,1.5087,4888000.0],["1989-07-11",1.5151,1.5313,1.5151,1.5248,6003200.0],["1989-07-12",1.5248,1.5248,1.5087,1.5216,4942400.0],["1989-07-13",1.5151,1.5151,1.499,1.5022,7603200.0],["1989-07-14",1.5022,1.5151,1.4764,1.5119,13377600.0],["1989-07-17",1.5119,1.5345,1.5087,1.5248,7947200.0],["1989-07-18",1.5248,1.5409,1.5087,1.5345,8846400.0],["1989-07-19",1.5441,1.557,1.5441,1.5538,18792000.0],["1989-07-20",1.557,1.6022,1.557,1.5635,12409600.0],["1989-07-21",1.5635,1.6054,1.5538,1.5989,18220800.0],["1989-07-24",1.5989,1.6086,1.5925,1.5925,8824000.0],["1989-07-25",1.6022,1.6344,1.6022,1.6118,12323200.0],["1989-07-26",1.6118,1.6441,1.6022,1.6409,10275200.0],["1989-07-27",1.6441,1.6634,1.6441,1.6538,8686400.0],["1989-07-28",1.6538,1.6666,1.6376,1.6376,7470400.0],["1989-07-31",1.6376,1.7537,1.6312,1.7537,13561600.0],["1989-08-01",1.7537,1.7859,1.7214,1.7214,19572800.0],["1989-08-02",1.7214,1.744,1.7214,1.7408,11988800.0],["1989-08-03",1.7408,1.744,1.7311,1.7311,6249600.0],["1989-08-04",1.7311,1.7376,1.6924,1.6989,10102400.0],["1989-08-07",1.6989,1.7311,1.6892,1.7214,9097600.0],["1989-08-08",1.7214,1.744,1.7118,1.7408,9436800.0],["1989-08-09",1.7408,1.7569,1.715,1.7182,10694400.0],["1989-08-10",1.7182,1.7214,1.7053,1.7214,7280000.0],["1989-08-11",1.7214,1.7343,1.6634,1.6731,14390400.0],["1989-08-14",1.6731,1.6989,1.6699,1.686,7969600.0],["1989-08-15",1.6924,1.715,1.6924,1.7053,7760000.0],["1989-08-16",1.7118,1.7343,1.7118,1.7247,5374400.0],["1989-08-17",1.7247,1.7247,1.6892,1.7118,7739200.0],["1989-08-18",1.7118,1.7279,1.7053,1.715,11899200.0],["1989-08-21",1.715,1.7279,1.6634,1.6699,7920000.0],["1989-08-22",1.6699,1.686,1.6666,1.686,7153600.0],["1989-08-23",1.686,1.7118,1.6828,1.7118,9217600.0],["1989-08-24",1.715,1.7569,1.715,1.7569,11966400.0],["1989-08-25",1.7569,1.7569,1.7279,1.7311,5985600.0],["1989-08-28",1.7311,1.744,1.7182,1.7408,5264000.0],["1989-08-29",1.7408,1.7537,1.7279,1.7343,5406400.0],["1989-08-30",1.7343,1.7472,1.7118,1.7182,7014400.0],["1989-08-31",1.715,1.715,1.6989,1.715,5817600.0],["1989-09-01",1.715,1.7408,1.7021,1.7343,5731200.0],["1989-09-05",1.715,1.715,1.6924,1.6924,8108800.0],["1989-09-06",1.6924,1.6957,1.657,1.6699,11732800.0],["1989-09-07",1.6699,1.6763,1.6666,1.6699,7004800.0],["1989-09-08",1.6634,1.6634,1.6312,1.6441,8747200.0],["1989-09-11",1.6464,1.6464,1.6205,1.6335,11241600.0],["1989-09-12",1.6334,1.6561,1.6302,1.6464,6300800.0],["1989-09-13",1.6464,1.6561,1.614,1.614,10492800.0],["1989-09-14",1.614,1.6594,1.6075,1.6497,7468800.0],["1989-09-15",1.6497,1.6691,1.627,1.6367,22028800.0],["1989-09-18",1.6367,1.6367,1.6237,1.6302,6956800.0],["1989-09-19",1.6302,1.6399,1.6205,1.6237,6976000.0],["1989-09-20",1.6237,1.627,1.6172,1.6205,6579200.0],["1989-09-21",1.6205,1.6237,1.5881,1.5913,7801600.0],["1989-09-22",1.5946,1.6172,1.5946,1.6172,5865600.0],["1989-09-25",1.6172,1.6723,1.6043,1.6335,12844800.0],["1989-09-26",1.6464,1.6756,1.6464,1.6626,11998400.0],["1989-09-27",1.6626,1.6788,1.6561,1.6756,7195200.0],["1989-09-28",1.6821,1.7501,1.6821,1.7501,19286400.0],["1989-09-29",1.7501,1.7663,1.7372,1.7372,10758400.0],["1989-10-02",1.7372,1.7761,1.7145,1.7761,8988800.0],["1989-10-03",1.7825,1.8214,1.7825,1.8214,17321600.0],["1989-10-04",1.8214,1.8344,1.8085,1.8279,12864000.0],["1989-10-05",1.8279,1.8344,1.8117,1.8182,11686400.0],["1989-10-06",1.8182,1.8344,1.8149,1.8312,7953600.0],["1989-10-09",1.8311,1.8376,1.8052,1.8182,5836800.0],["1989-10-10",1.8182,1.8312,1.802,1.8312,7932800.0],["1989-10-11",1.8311,1.8311,1.8085,1.8247,6235200.0],["1989-10-12",1.8247,1.8279,1.7955,1.802,7436800.0],["1989-10-13",1.802,1.8085,1.6723,1.6788,12193600.0],["1989-10-16",1.6788,1.7307,1.6043,1.7307,27982400.0],["1989-10-17",1.7307,1.7404,1.6853,1.7307,12380800.0],["1989-10-18",1.7307,1.7696,1.721,1.7631,9488000.0],["1989-10-19",1.7663,1.8474,1.7663,1.8247,15396800.0],["1989-10-20",1.8247,1.8409,1.8085,1.8344,21032000.0],["1989-10-23",1.8344,1.8733,1.8279,1.87,8617600.0],["1989-10-24",1.87,1.8765,1.8052,1.8636,26624000.0],["1989-10-25",1.8636,1.9025,1.8603,1.8798,10265600.0],["1989-10-26",1.8798,1.8798,1.8344,1.8441,9092800.0],["1989-10-27",1.8441,1.8474,1.8117,1.8279,7276800.0],["1989-10-30",1.8279,1.8506,1.8247,1.8344,5950400.0],["1989-10-31",1.8441,1.8862,1.8441,1.8765,7761600.0],["1989-11-01",1.8765,1.8992,1.8733,1.8862,11574400.0],["1989-11-02",1.8862,1.8862,1.8603,1.8765,7552000.0],["1989-11-03",1.8733,1.8733,1.8603,1.8603,6179200.0],["1989-11-06",1.8603,1.8603,1.8344,1.8376,5198400.0],["1989-11-07",1.8376,1.8765,1.8376,1.8733,8363200.0],["1989-11-08",1.8798,1.9316,1.8798,1.9316,11942400.0],["1989-11-09",1.9316,1.9316,1.9089,1.9122,7801600.0],["1989-11-10",1.9122,1.9219,1.9122,1.9187,5793600.0],["1989-11-13",1.9187,1.9219,1.9057,1.9122,6515200.0],["1989-11-14",1.9122,1.9251,1.8895,1.8992,7070400.0],["1989-11-15",1.8992,1.9284,1.896,1.9187,11472000.0],["1989-11-16",1.9187,1.964,1.9122,1.9478,11313600.0],["1989-11-17",1.9478,1.964,1.9446,1.9608,12641600.0],["1989-11-20",1.9608,1.9608,1.9478,1.9575,5315200.0],["1989-11-21",1.9575,2.0029,1.9575,1.9964,8348800.0],["1989-11-22",1.9964,2.0418,1.9964,2.0126,9708800.0],["1989-11-24",2.0159,2.0321,2.0159,2.0321,4320000.0],["1989-11-27",2.0409,2.0409,2.0149,2.0214,8707200.0],["1989-11-28",2.0214,2.0247,2.0116,2.0149,6942400.0],["1989-11-29",2.0149,2.0182,1.9758,1.9758,6808000.0],["1989-11-30",1.9791,2.0116,1.9791,2.0116,9264000.0],["1989-12-01",2.0116,2.0735,2.0116,2.054,12512000.0],["1989-12-04",2.054,2.0572,2.0442,2.0507,6966400.0],["1989-12-05",2.0507,2.0507,2.0182,2.0182,7233600.0],["1989-12-06",2.0182,2.0344,2.0149,2.0149,7275200.0],["1989-12-07",2.0149,2.0149,1.9986,2.0019,7929600.0],["1989-12-08",2.0149,2.0344,2.0149,2.0312,8116800.0],["1989-12-11",2.0344,2.054,2.0344,2.0507,6990400.0],["1989-12-12",2.0507,2.08,2.0475,2.0702,7203200.0],["1989-12-13",2.0833,2.1093,2.0833,2.0898,11921600.0],["1989-12-14",2.0833,2.0833,2.054,2.08,8640000.0],["1989-12-15",2.08,2.0898,2.0507,2.0865,21356800.0],["1989-12-18",2.0865,2.106,2.0442,2.0637,7516800.0],["1989-12-19",2.0572,2.0572,2.0214,2.0442,12377600.0],["1989-12-20",2.0442,2.0507,1.9726,1.9856,13288000.0],["1989-12-21",1.9856,2.0084,1.927,1.927,13702400.0],["1989-12-22",1.9465,1.9889,1.9465,1.9758,5865600.0],["1989-12-26",1.9758,1.9856,1.9596,1.9661,4049600.0],["1989-12-27",1.9661,1.9954,1.9661,1.9889,3859200.0],["1989-12-28",1.9889,2.0019,1.9856,1.9986,3531200.0],["1989-12-29",1.9986,2.0247,1.9889,2.0116,7489600.0],["1990-01-02",2.0116,2.0312,1.9986,2.0312,12128000.0],["1990-01-03",2.0279,2.0279,1.9954,2.0019,12976000.0],["1990-01-04",2.0019,2.0051,1.9661,1.9921,7841600.0],["1990-01-05",1.9921,2.0116,1.9726,1.9758,8305600.0],["1990-01-08",1.9758,2.0182,1.9693,2.0182,10064000.0],["1990-01-09",2.0182,2.0247,1.9921,2.0019,7419200.0],["1990-01-10",2.0019,2.0051,1.9693,1.9889,8865600.0],["1990-01-11",1.9889,2.0084,1.9824,1.9889,6083200.0],["1990-01-12",1.9661,1.9661,1.914,1.9172,11931200.0],["1990-01-15",1.9172,1.9205,1.8847,1.8847,7740800.0],["1990-01-16",1.8847,1.901,1.8554,1.901,15332800.0],["1990-01-17",1.901,1.9042,1.8782,1.888,9076800.0],["1990-01-18",1.888,1.8912,1.8619,1.8782,13576000.0],["1990-01-19",1.8814,1.8977,1.8814,1.8912,10728000.0],["1990-01-22",1.8912,1.8977,1.8359,1.8359,9236800.0],["1990-01-23",1.8359,1.8619,1.8131,1.8489,10224000.0],["1990-01-24",1.8456,1.8456,1.787,1.8391,15361600.0],["1990-01-25",1.8391,1.8456,1.774,1.7903,11276800.0],["1990-01-26",1.7903,1.8001,1.7252,1.7577,10267200.0],["1990-01-29",1.7577,1.7838,1.7382,1.7773,6878400.0],["1990-01-30",1.7708,1.7708,1.6992,1.7252,17204800.0],["1990-01-31",1.7382,1.7936,1.7382,1.7936,12382400.0],["1990-02-01",1.7936,1.8098,1.787,1.7903,8548800.0],["1990-02-02",1.7903,1.8326,1.787,1.8066,9054400.0],["1990-02-05",1.8066,1.8131,1.7903,1.8001,5838400.0],["1990-02-06",1.8001,1.8033,1.7838,1.7903,6806400.0],["1990-02-07",1.7903,1.8229,1.7675,1.8098,10907200.0],["1990-02-08",1.8098,1.8294,1.7936,1.8066,8243200.0],["1990-02-09",1.8066,1.8196,1.7968,1.7968,6374400.0],["1990-02-12",1.7968,1.8001,1.7708,1.7838,7777600.0],["1990-02-13",1.7838,1.787,1.7415,1.7447,10747200.0],["1990-02-14",1.7447,1.7643,1.7447,1.748,6832000.0],["1990-02-15",1.748,1.8098,1.7415,1.8098,12192000.0],["1990-02-16",1.8098,1.8229,1.7838,1.7838,18003200.0],["1990-02-20",1.7838,1.7903,1.761,1.7838,12427200.0],["1990-02-21",1.7838,1.7968,1.761,1.7838,9185600.0],["1990-02-22",1.7838,1.8131,1.7643,1.7643,8985600.0],["1990-02-23",1.7643,1.7903,1.7577,1.7708,7696000.0],["1990-02-26",1.774,1.8066,1.774,1.8033,11713600.0],["1990-02-27",1.8033,1.8229,1.8033,1.8196,8505600.0],["1990-02-28",1.8196,1.8456,1.8163,1.8359,11028800.0],["1990-03-01",1.8359,1.8619,1.8326,1.8424,8774400.0],["1990-03-02",1.8424,1.8521,1.8261,1.8294,7872000.0],["1990-03-05",1.8294,1.8326,1.8131,1.8294,7692800.0],["1990-03-06",1.8326,1.8619,1.8326,1.8619,8390400.0],["1990-03-07",1.8619,1.8717,1.8554,1.8587,8684800.0],["1990-03-08",1.8587,1.888,1.8587,1.8847,8859200.0],["1990-03-09",1.8886,1.8886,1.8723,1.8854,7550400.0],["1990-03-12",1.8854,1.8952,1.8788,1.8886,5737600.0],["1990-03-13",1.8886,1.905,1.8755,1.8821,7083200.0],["1990-03-14",1.8821,1.9017,1.8821,1.8952,7619200.0],["1990-03-15",1.8952,1.9115,1.8788,1.8919,11937600.0],["1990-03-16",1.8919,1.9181,1.8723,1.9181,19692800.0],["1990-03-19",1.9181,1.9737,1.905,1.9737,9969600.0],["1990-03-20",1.9705,1.9705,1.941,1.9508,9228800.0],["1990-03-21",1.9508,1.9639,1.9345,1.9377,6934400.0],["1990-03-22",1.9377,1.941,1.8919,1.8984,11059200.0],["1990-03-23",1.9115,1.941,1.9115,1.941,6980800.0],["1990-03-26",1.9443,1.9672,1.9443,1.9475,6377600.0],["1990-03-27",1.9475,1.977,1.941,1.9737,4960000.0],["1990-03-28",1.9737,1.9901,1.9672,1.9868,8868800.0],["1990-03-29",1.9868,1.9868,1.9639,1.977,4139200.0],["1990-03-30",1.9737,1.9737,1.9508,1.9574,6723200.0],["1990-04-02",1.9574,1.9901,1.9443,1.9901,8150400.0],["1990-04-03",1.9901,2.0326,1.9901,2.0228,7921600.0],["1990-04-04",2.0228,2.0392,2.0163,2.0261,9377600.0],["1990-04-05",2.0261,2.0457,2.0261,2.0294,10656000.0],["1990-04-06",2.0294,2.0425,2.0261,2.0392,4737600.0],["1990-04-09",2.0392,2.0752,2.0359,2.0752,7606400.0],["1990-04-10",2.0752,2.1047,2.0654,2.0981,8307200.0],["1990-04-11",2.0981,2.1243,2.0948,2.0948,10440000.0],["1990-04-12",2.0948,2.1145,2.0948,2.1079,6596800.0],["1990-04-16",2.1079,2.1276,2.0948,2.1047,7896000.0],["1990-04-17",2.1047,2.1112,2.0948,2.1014,8779200.0],["1990-04-18",2.1014,2.1047,2.0687,2.0752,8091200.0],["1990-04-19",2.0654,2.0654,2.0228,2.0261,10492800.0],["1990-04-20",2.0261,2.0294,1.9901,2.0065,20001600.0],["1990-04-23",2.0065,2.0163,1.9868,2.013,9352000.0],["1990-04-24",2.013,2.0294,2.013,2.0163,6596800.0],["1990-04-25",2.0163,2.0261,2.0097,2.0163,6534400.0],["1990-04-26",2.0163,2.0261,2.0032,2.0163,4376000.0],["1990-04-27",2.0163,2.0163,1.9672,1.9705,7225600.0],["1990-04-30",1.9705,2.0097,1.9672,1.9966,5819200.0],["1990-05-01",1.9966,2.0425,1.9966,2.0097,11180800.0],["1990-05-02",2.013,2.0359,2.013,2.0261,10331200.0],["1990-05-03",2.0261,2.0523,2.0261,2.0425,10083200.0],["1990-05-04",2.0425,2.0588,2.0392,2.049,8049600.0],["1990-05-07",2.049,2.0654,2.049,2.0621,9718400.0],["1990-05-08",2.0621,2.085,2.0556,2.085,10569600.0],["1990-05-09",2.085,2.1014,2.0719,2.0916,10776000.0],["1990-05-10",2.0916,2.0981,2.0817,2.0948,10272000.0],["1990-05-11",2.0981,2.1865,2.0981,2.1799,26448000.0],["1990-05-14",2.252,2.252,2.1734,2.1996,12905600.0],["1990-05-15",2.1996,2.2127,2.1734,2.193,9708000.0],["1990-05-16",2.193,2.2258,2.1734,2.2061,6830400.0],["1990-05-17",2.2127,2.2454,2.2127,2.2323,7936000.0],["1990-05-18",2.2323,2.2323,2.2061,2.2258,13655200.0],["1990-05-21",2.2258,2.3109,2.2192,2.2781,11081600.0],["1990-05-22",2.2781,2.3174,2.265,2.2781,9773600.0],["1990-05-23",2.2781,2.3501,2.2781,2.3501,8370400.0],["1990-05-24",2.3501,2.396,2.3501,2.3763,10206400.0],["1990-05-25",2.3632,2.3632,2.2912,2.2978,6554400.0],["1990-05-29",2.2978,2.396,2.2912,2.3829,6836000.0],["1990-05-30",2.3829,2.4025,2.3436,2.3567,8861600.0],["1990-05-31",2.3567,2.3829,2.3436,2.3632,10946400.0],["1990-06-01",2.3632,2.3894,2.3501,2.3698,9704800.0],["1990-06-04",2.3698,2.4418,2.3567,2.4352,10760800.0],["1990-06-05",2.4352,2.4549,2.3894,2.4091,8819200.0],["1990-06-06",2.4091,2.4156,2.3632,2.3763,10065600.0],["1990-06-07",2.3763,2.3894,2.324,2.3436,5696800.0],["1990-06-08",2.3436,2.3567,2.3043,2.3174,10308000.0],["1990-06-11",2.3279,2.3542,2.3148,2.3411,7884000.0],["1990-06-12",2.3411,2.4003,2.3214,2.3871,9067200.0],["1990-06-13",2.3871,2.42,2.374,2.3805,8102400.0],["1990-06-14",2.374,2.374,2.3411,2.3608,4916800.0],["1990-06-15",2.3608,2.374,2.3214,2.3674,17791200.0],["1990-06-18",2.3608,2.3608,2.3082,2.3214,6411200.0],["1990-06-19",2.3214,2.3477,2.2885,2.3148,7148800.0],["1990-06-20",2.3148,2.3411,2.2819,2.3214,5858400.0],["1990-06-21",2.3214,2.3411,2.2885,2.3345,4329600.0],["1990-06-22",2.3345,2.3674,2.2687,2.2819,8965600.0],["1990-06-25",2.2819,2.3016,2.2293,2.2556,7290400.0],["1990-06-26",2.2622,2.3082,2.2622,2.2753,5352000.0],["1990-06-27",2.2753,2.3477,2.2688,2.3345,6396800.0],["1990-06-28",2.3411,2.3674,2.3411,2.3674,5472800.0],["1990-06-29",2.3674,2.3871,2.3279,2.3345,5683200.0],["1990-07-02",2.3345,2.3477,2.3214,2.3477,3917600.0],["1990-07-03",2.3477,2.3608,2.3345,2.3608,3346400.0],["1990-07-05",2.3477,2.3477,2.2951,2.3279,6097600.0],["1990-07-06",2.3279,2.3805,2.3082,2.3542,6231200.0],["1990-07-09",2.3542,2.3805,2.3279,2.3345,5697600.0],["1990-07-10",2.3345,2.3411,2.3082,2.3148,3634400.0],["1990-07-11",2.3148,2.3477,2.3148,2.3411,5312800.0],["1990-07-12",2.3411,2.4068,2.3148,2.3674,7514400.0],["1990-07-13",2.3674,2.4003,2.3411,2.3608,8222400.0],["1990-07-16",2.3674,2.4003,2.3674,2.3871,7784000.0],["1990-07-17",2.4069,2.4923,2.4069,2.4858,12912000.0],["1990-07-18",2.4858,2.5449,2.466,2.4923,13242400.0],["1990-07-19",2.4923,2.5121,2.4332,2.5121,7619200.0],["1990-07-20",2.5121,2.5384,2.466,2.4923,11068800.0],["1990-07-23",2.4792,2.4792,2.3674,2.4266,9453600.0],["1990-07-24",2.4266,2.4529,2.374,2.42,6985600.0],["1990-07-25",2.42,2.4332,2.4003,2.4068,5044000.0],["1990-07-26",2.4068,2.4266,2.374,2.42,6570400.0],["1990-07-27",2.42,2.4266,2.3937,2.4003,6946400.0],["1990-07-30",2.4003,2.4134,2.3674,2.4068,6835200.0],["1990-07-31",2.4068,2.4068,2.3674,2.3871,5208000.0],["1990-08-01",2.3871,2.4003,2.3608,2.3871,5400000.0],["1990-08-02",2.3542,2.3542,2.3148,2.3214,7282400.0],["1990-08-03",2.3214,2.3279,2.1833,2.2951,15926400.0],["1990-08-06",2.2359,2.2359,2.1438,2.1833,10755200.0],["1990-08-07",2.1964,2.2688,2.1964,2.2293,10503200.0],["1990-08-08",2.2359,2.3345,2.2359,2.3148,8628000.0],["1990-08-09",2.3148,2.3608,2.2951,2.3542,6508000.0],["1990-08-10",2.3542,2.3542,2.2885,2.3016,5182400.0],["1990-08-13",2.3016,2.3411,2.2753,2.3411,6158400.0],["1990-08-14",2.3411,2.3608,2.3148,2.3411,6545600.0],["1990-08-15",2.3411,2.3674,2.3411,2.3477,7336800.0],["1990-08-16",2.3477,2.3477,2.2688,2.2688,4498400.0],["1990-08-17",2.249,2.249,2.1898,2.2096,16098400.0],["1990-08-20",2.2161,2.249,2.2161,2.2227,4609600.0],["1990-08-21",2.2227,2.2293,2.1175,2.1767,11303200.0],["1990-08-22",2.1767,2.203,2.0649,2.078,11397600.0],["1990-08-23",2.0715,2.0715,1.9597,1.9794,11197600.0],["1990-08-24",1.9794,2.0715,1.9794,2.0517,10428000.0],["1990-08-27",2.1635,2.203,2.1635,2.1898,10866400.0],["1990-08-28",2.1898,2.2293,2.1833,2.1964,7428800.0],["1990-08-29",2.1964,2.2819,2.1964,2.249,7240000.0],["1990-08-30",2.249,2.2622,2.1635,2.1701,4625600.0],["1990-08-31",2.1701,2.2227,2.1438,2.2227,4710400.0],["1990-09-04",2.2227,2.249,2.1701,2.249,3635200.0],["1990-09-05",2.249,2.249,2.2096,2.2359,4678400.0],["1990-09-06",2.2227,2.2227,2.1635,2.1635,4591200.0],["1990-09-07",2.1635,2.2424,2.1504,2.2161,6634400.0],["1990-09-10",2.2267,2.273,2.2267,2.2333,6900000.0],["1990-09-11",2.2333,2.2399,2.2003,2.2201,4194400.0],["1990-09-12",2.2201,2.2465,2.2003,2.2267,3696000.0],["1990-09-13",2.2267,2.2333,2.1672,2.1805,2884000.0],["1990-09-14",2.1606,2.1606,2.1276,2.154,5895200.0],["1990-09-17",2.154,2.1739,2.1276,2.1408,5327200.0],["1990-09-18",2.1408,2.1871,2.1012,2.1805,9506400.0],["1990-09-19",2.1805,2.1937,2.1012,2.1012,6417600.0],["1990-09-20",2.0946,2.0946,2.0087,2.0483,8954400.0],["1990-09-21",2.0483,2.0813,1.9955,2.0681,13014400.0],["1990-09-24",2.0615,2.0615,1.9888,2.0285,6928800.0],["1990-09-25",2.0285,2.0747,2.0021,2.0681,6331200.0],["1990-09-26",2.0681,2.088,2.0153,2.0483,5137600.0],["1990-09-27",2.0483,2.0946,1.9756,2.0549,7120000.0],["1990-09-28",2.0549,2.088,1.9822,2.088,8072000.0],["1990-10-01",2.1078,2.2069,2.1078,2.2003,12339200.0],["1990-10-02",2.2003,2.2531,2.1805,2.1805,8141600.0],["1990-10-03",2.1805,2.2333,2.1672,2.1739,6508000.0],["1990-10-04",2.1739,2.2135,2.1276,2.2069,5352800.0],["1990-10-05",2.2069,2.273,2.1474,2.2333,7832800.0],["1990-10-08",2.2465,2.273,2.2465,2.2598,4568000.0],["1990-10-09",2.2531,2.2531,2.1672,2.1672,6068000.0],["1990-10-10",2.1672,2.2135,2.1078,2.1276,6849600.0],["1990-10-11",2.1276,2.1672,2.1012,2.1342,7114400.0],["1990-10-12",2.1474,2.2201,2.1474,2.2003,8716800.0],["1990-10-15",2.2003,2.2531,2.1276,2.2333,7488000.0],["1990-10-16",2.2333,2.273,2.2003,2.2069,6931200.0],["1990-10-17",2.2069,2.2465,2.154,2.2003,7258400.0],["1990-10-18",2.2267,2.2994,2.2267,2.2928,14043200.0],["1990-10-19",2.3324,2.4183,2.3324,2.4183,18340800.0],["1990-10-22",2.4117,2.4117,2.3589,2.3853,13159200.0],["1990-10-23",2.3853,2.4117,2.3589,2.3853,7696000.0],["1990-10-24",2.3853,2.4183,2.3655,2.4117,7243200.0],["1990-10-25",2.4117,2.4382,2.3655,2.3787,7098400.0],["1990-10-26",2.3787,2.3787,2.3258,2.339,6645600.0],["1990-10-29",2.339,2.3589,2.2862,2.3126,6715200.0],["1990-10-30",2.3126,2.3721,2.306,2.3721,7747200.0],["1990-10-31",2.3721,2.3985,2.3324,2.3721,6865600.0],["1990-11-01",2.3721,2.3853,2.339,2.3853,5812800.0],["1990-11-02",2.3853,2.4051,2.3721,2.3853,5260800.0],["1990-11-05",2.3853,2.4183,2.3589,2.3919,4985600.0],["1990-11-06",2.3919,2.3919,2.3523,2.3589,4175200.0],["1990-11-07",2.3523,2.3523,2.3258,2.3324,6584000.0],["1990-11-08",2.3324,2.3655,2.3126,2.3192,5378400.0],["1990-11-09",2.3192,2.3721,2.2994,2.3721,6849600.0],["1990-11-12",2.3721,2.3985,2.3523,2.3985,7772800.0],["1990-11-13",2.3919,2.3919,2.3523,2.3787,5712000.0],["1990-11-14",2.3787,2.4249,2.3787,2.3985,8936800.0],["1990-11-15",2.3985,2.4051,2.3721,2.3919,5086400.0],["1990-11-16",2.3919,2.4183,2.3919,2.4183,10712000.0],["1990-11-19",2.4315,2.4844,2.4315,2.4646,8644000.0],["1990-11-20",2.4646,2.4844,2.4448,2.4514,5687200.0],["1990-11-21",2.4514,2.4712,2.3985,2.4249,8036000.0],["1990-11-23",2.4249,2.458,2.3919,2.4183,2296000.0],["1990-11-26",2.3958,2.3958,2.3759,2.3825,6999200.0],["1990-11-27",2.3825,2.4489,2.3493,2.4489,9194400.0],["1990-11-28",2.4489,2.4555,2.409,2.4157,4789600.0],["1990-11-29",2.4157,2.4356,2.3559,2.3759,6990400.0],["1990-11-30",2.3759,2.4754,2.3626,2.4555,12562400.0],["1990-12-03",2.4555,2.4953,2.4489,2.482,8604800.0],["1990-12-04",2.482,2.4953,2.4223,2.4887,5730400.0],["1990-12-05",2.4887,2.5285,2.4688,2.5219,6846400.0],["1990-12-06",2.5219,2.5749,2.4887,2.4953,8452000.0],["1990-12-07",2.4953,2.5019,2.4555,2.4887,7092800.0],["1990-12-10",2.4887,2.5152,2.4688,2.5019,4337600.0],["1990-12-11",2.5019,2.5086,2.4754,2.4887,3506400.0],["1990-12-12",2.4887,2.5683,2.482,2.5617,8892000.0],["1990-12-13",2.5617,2.5949,2.5418,2.555,4800800.0],["1990-12-14",2.5484,2.5484,2.5086,2.5219,5280800.0],["1990-12-17",2.5219,2.555,2.4887,2.5418,4386400.0],["1990-12-18",2.5484,2.6015,2.5484,2.5882,6528000.0],["1990-12-19",2.5882,2.6015,2.5285,2.5418,7000800.0],["1990-12-20",2.5418,2.5683,2.4887,2.555,8549600.0],["1990-12-21",2.5617,2.5882,2.5617,2.575,14704800.0],["1990-12-24",2.575,2.575,2.5152,2.5152,4334400.0],["1990-12-26",2.5152,2.5351,2.5086,2.5152,3280800.0],["1990-12-27",2.5152,2.5152,2.4688,2.4887,3064000.0],["1990-12-28",2.4887,2.4887,2.4621,2.4754,2795200.0],["1990-12-31",2.4754,2.482,2.4489,2.4688,2903200.0],["1991-01-02",2.4621,2.4621,2.4024,2.4024,6984000.0],["1991-01-03",2.4024,2.4356,2.3294,2.336,10714400.0],["1991-01-04",2.336,2.409,2.3294,2.3958,11523200.0],["1991-01-07",2.3958,2.4024,2.3559,2.3559,7932000.0],["1991-01-08",2.3559,2.3692,2.3228,2.336,9088000.0],["1991-01-09",2.336,2.409,2.263,2.2829,11512800.0],["1991-01-10",2.3029,2.336,2.3029,2.3228,5851200.0],["1991-01-11",2.3228,2.3626,2.3228,2.3493,5981600.0],["1991-01-14",2.3493,2.3692,2.3029,2.3559,10391200.0],["1991-01-15",2.3559,2.3626,2.336,2.3559,5276800.0],["1991-01-16",2.3559,2.3891,2.3427,2.3825,5833600.0],["1991-01-17",2.4621,2.5418,2.4621,2.5351,15309600.0],["1991-01-18",2.5351,2.5816,2.5152,2.5816,36192000.0],["1991-01-21",2.5617,2.5617,2.5351,2.5484,5117600.0],["1991-01-22",2.5484,2.5683,2.5219,2.5484,5416000.0],["1991-01-23",2.5484,2.5683,2.5285,2.555,5496800.0],["1991-01-24",2.5617,2.6081,2.5617,2.5949,7860800.0],["1991-01-25",2.5949,2.6015,2.5285,2.5351,5105600.0],["1991-01-28",2.5351,2.5617,2.5219,2.5285,3941600.0],["1991-01-29",2.5285,2.5351,2.4953,2.5152,4832000.0],["1991-01-30",2.5152,2.5882,2.5019,2.5882,6149600.0],["1991-01-31",2.5882,2.5882,2.5617,2.5882,5119200.0],["1991-02-01",2.5816,2.5816,2.4953,2.5086,9326400.0],["1991-02-04",2.5152,2.5749,2.5152,2.5617,6572800.0],["1991-02-05",2.5617,2.6612,2.5351,2.648,10334400.0],["1991-02-06",2.648,2.7541,2.628,2.7342,9561600.0],["1991-02-07",2.7342,2.7409,2.628,2.628,11042400.0],["1991-02-08",2.6347,2.6878,2.6347,2.6811,5133600.0],["1991-02-11",2.6878,2.7541,2.6878,2.7541,9625600.0],["1991-02-12",2.7475,2.7475,2.6944,2.701,10092000.0],["1991-02-13",2.701,2.7608,2.701,2.7541,5859200.0],["1991-02-14",2.7541,2.7873,2.7143,2.7342,7536000.0],["1991-02-15",2.7342,2.8139,2.7342,2.7873,16798400.0],["1991-02-19",2.7873,2.7873,2.7409,2.7807,8104000.0],["1991-02-20",2.7608,2.7608,2.7276,2.7475,6200000.0],["1991-02-21",2.7475,2.8006,2.7342,2.794,6026400.0],["1991-02-22",2.794,2.8869,2.7541,2.8271,9677600.0],["1991-02-25",2.8338,2.8802,2.8338,2.8404,6764000.0],["1991-02-26",2.8338,2.8338,2.8006,2.8205,4819200.0],["1991-02-27",2.8271,2.867,2.8271,2.8404,4764000.0],["1991-02-28",2.8404,2.867,2.7608,2.7807,6904800.0],["1991-03-01",2.7807,2.8006,2.7143,2.8006,6161600.0],["1991-03-04",2.8006,2.8072,2.7475,2.7475,5211200.0],["1991-03-05",2.7475,2.847,2.7342,2.8271,7505600.0],["1991-03-06",2.8271,2.8338,2.7674,2.7807,10966400.0],["1991-03-07",2.7807,2.8338,2.774,2.774,4901600.0],["1991-03-08",2.774,2.8139,2.7674,2.774,6270400.0],["1991-03-11",2.7868,2.8002,2.7668,2.7735,4197600.0],["1991-03-12",2.7735,2.7802,2.7468,2.7535,6292800.0],["1991-03-13",2.7535,2.8402,2.7468,2.8335,5283200.0],["1991-03-14",2.8402,2.9135,2.8402,2.8602,8900800.0],["1991-03-15",2.8602,2.8669,2.8202,2.8602,15984800.0],["1991-03-18",2.8602,2.9002,2.8402,2.8802,5065600.0],["1991-03-19",2.8802,2.9002,2.8268,2.8402,6990400.0],["1991-03-20",2.8735,2.9602,2.8735,2.9135,8073600.0],["1991-03-21",2.9135,2.9402,2.8668,2.8802,5676000.0],["1991-03-22",2.8802,2.8869,2.8335,2.8802,6255200.0],["1991-03-25",2.8802,2.8935,2.8268,2.8335,5024000.0],["1991-03-26",2.8335,2.8935,2.8202,2.8802,8988000.0],["1991-03-27",2.8802,2.9269,2.8735,2.8935,6595200.0],["1991-03-28",2.8935,2.9335,2.8869,2.8935,3955200.0],["1991-04-01",2.8935,2.9269,2.8869,2.9202,6373600.0],["1991-04-02",2.9269,3.0135,2.9269,3.0135,7321600.0],["1991-04-03",3.0135,3.0269,2.9669,2.9735,5346400.0],["1991-04-04",2.9735,3.0002,2.9402,2.9602,5715200.0],["1991-04-05",2.9535,2.9535,2.8802,2.8869,8764000.0],["1991-04-08",2.8869,2.9002,2.8402,2.8669,5510400.0],["1991-04-09",2.8669,2.8669,2.8135,2.8202,6700800.0],["1991-04-10",2.8202,2.8335,2.7935,2.8202,7590400.0],["1991-04-11",2.8202,2.8468,2.8068,2.8135,8280800.0],["1991-04-12",2.8135,2.8602,2.7868,2.8602,7653600.0],["1991-04-15",2.8602,2.9135,2.8602,2.8869,5885600.0],["1991-04-16",2.8869,2.9669,2.8735,2.9602,7089600.0],["1991-04-17",2.9602,3.0202,2.9335,2.9869,9420800.0],["1991-04-18",2.9602,2.9602,2.9269,2.9335,7506400.0],["1991-04-19",2.9269,2.9269,2.8802,2.8935,12960800.0],["1991-04-22",2.8935,2.9002,2.8669,2.8935,6692000.0],["1991-04-23",2.8935,2.9002,2.8668,2.8802,7520000.0],["1991-04-24",2.8802,2.8935,2.8535,2.8669,7461600.0],["1991-04-25",2.8668,2.8668,2.8202,2.8402,7715200.0],["1991-04-26",2.8268,2.8268,2.7935,2.8268,5967200.0],["1991-04-29",2.8268,2.8335,2.7402,2.7402,6931200.0],["1991-04-30",2.7602,2.8268,2.7602,2.8135,13637600.0],["1991-05-01",2.8135,2.8935,2.8068,2.8935,7298400.0],["1991-05-02",2.8935,2.9469,2.8935,2.9002,8173600.0],["1991-05-03",2.9002,2.9402,2.8935,2.9402,3240000.0],["1991-05-06",2.9402,2.9669,2.9135,2.9469,4995200.0],["1991-05-07",2.9469,2.9602,2.8935,2.9202,4047200.0],["1991-05-08",2.9202,2.9269,2.8468,2.9202,3489600.0],["1991-05-09",2.9202,2.9935,2.9135,2.9869,7231200.0],["1991-05-10",2.9869,2.9869,2.9135,2.9202,6131200.0],["1991-05-13",2.9202,2.9269,2.8869,2.9002,3727200.0],["1991-05-14",2.8935,2.8935,2.8535,2.8735,4739200.0],["1991-05-15",2.8735,2.9069,2.8268,2.8669,6129600.0],["1991-05-16",2.8735,2.9469,2.8735,2.9335,6307200.0],["1991-05-17",2.9335,2.9469,2.8935,2.9269,14728800.0],["1991-05-20",2.9269,2.9469,2.8935,2.9402,6214400.0],["1991-05-21",2.9402,3.0135,2.9402,2.9802,7788800.0],["1991-05-22",2.9802,2.9935,2.9669,2.9869,5528800.0],["1991-05-23",2.9869,3.0202,2.9202,2.9335,5888800.0],["1991-05-24",2.9469,3.0069,2.9469,2.9802,3540800.0],["1991-05-28",2.9802,3.0135,2.9735,3.0135,4583200.0],["1991-05-29",3.0135,3.0135,2.9802,3.0135,5548800.0],["1991-05-30",3.0135,3.0935,3.0135,3.0602,9415200.0],["1991-05-31",3.0602,3.0669,3.0069,3.0535,6398400.0],["1991-06-03",3.0469,3.0469,3.0002,3.0135,3892800.0],["1991-06-04",3.0135,3.0135,2.9935,3.0002,4304800.0],["1991-06-05",2.9935,2.9935,2.9402,2.9469,6820000.0],["1991-06-06",2.9469,2.9535,2.9135,2.9269,5696000.0],["1991-06-07",2.9269,2.9602,2.9202,2.9269,5256000.0],["1991-06-10",2.9397,2.9531,2.933,2.9531,3992000.0],["1991-06-11",2.9531,2.9866,2.9464,2.9732,4732800.0],["1991-06-12",2.9732,2.9732,2.9062,2.9263,4011200.0],["1991-06-13",2.9263,2.9665,2.9196,2.9665,4829600.0],["1991-06-14",2.9866,3.0268,2.9866,3.0067,6188800.0],["1991-06-17",3.0067,3.0201,2.9866,3.0,3927200.0],["1991-06-18",3.0,3.0134,2.9397,2.9531,5197600.0],["1991-06-19",2.9464,2.9464,2.9062,2.9464,5550400.0],["1991-06-20",2.9531,2.9866,2.9531,2.9732,5080800.0],["1991-06-21",2.9732,2.9732,2.9397,2.9732,12892800.0],["1991-06-24",2.9732,2.9732,2.9531,2.9531,4656000.0],["1991-06-25",2.9531,2.9665,2.9062,2.9263,6441600.0],["1991-06-26",2.9263,2.9732,2.8995,2.9464,6470400.0],["1991-06-27",2.9464,2.9866,2.9263,2.933,7284800.0],["1991-06-28",2.933,2.933,2.8727,2.9196,7011200.0],["1991-07-01",2.9196,3.0,2.9196,3.0,8772800.0],["1991-07-02",3.0,3.0067,2.9732,2.9933,6374400.0],["1991-07-03",2.9799,2.9799,2.9531,2.9799,4249600.0],["1991-07-05",2.9799,2.9933,2.9665,2.9933,2895200.0],["1991-07-08",2.9933,3.0268,2.9531,3.0268,5604800.0],["1991-07-09",3.0268,3.0335,2.9732,2.9866,4683200.0],["1991-07-10",2.9866,3.0335,2.9464,2.9665,7272000.0],["1991-07-11",2.9665,2.9933,2.9464,2.9933,5744000.0],["1991-07-12",3.0134,3.1071,3.0134,3.0937,7077600.0],["1991-07-15",3.0937,3.1071,3.0669,3.087,4330400.0],["1991-07-16",3.087,3.1138,3.0803,3.0937,5164800.0],["1991-07-17",3.1004,3.154,3.1004,3.1205,5624800.0],["1991-07-18",3.1406,3.2076,3.1406,3.2076,7239200.0],["1991-07-19",3.2076,3.2143,3.1674,3.1875,9734400.0],["1991-07-22",3.1875,3.2009,3.1339,3.154,3737600.0],["1991-07-23",3.154,3.1741,3.1205,3.1272,4256000.0],["1991-07-24",3.1272,3.154,3.1205,3.1205,4487200.0],["1991-07-25",3.1205,3.1339,3.1004,3.1205,4695200.0],["1991-07-26",3.1205,3.1205,3.087,3.1004,3217600.0],["1991-07-29",3.1004,3.1339,3.0937,3.1339,3764000.0],["1991-07-30",3.1339,3.1875,3.1339,3.1808,5444800.0],["1991-07-31",3.1808,3.2277,3.1741,3.221,5164800.0],["1991-08-01",3.221,3.2678,3.2076,3.2611,5954400.0],["1991-08-02",3.2678,3.3214,3.2678,3.3147,9049600.0],["1991-08-05",3.3147,3.3415,3.2745,3.3281,7994400.0],["1991-08-06",3.3281,3.4285,3.3281,3.4018,9585600.0],["1991-08-07",3.4018,3.4285,3.3884,3.3951,6037600.0],["1991-08-08",3.3951,3.4152,3.3549,3.375,7388000.0],["1991-08-09",3.375,3.4085,3.3549,3.3683,4715200.0],["1991-08-12",3.3683,3.3884,3.3549,3.3884,2996000.0],["1991-08-13",3.3884,3.4486,3.3884,3.4018,5688800.0],["1991-08-14",3.4085,3.462,3.4085,3.4152,6452000.0],["1991-08-15",3.4152,3.462,3.4085,3.4219,6915200.0],["1991-08-16",3.4219,3.4219,3.3482,3.3616,11050400.0],["1991-08-19",3.3415,3.3415,3.2477,3.3147,12988000.0],["1991-08-20",3.3415,3.3951,3.3415,3.3884,6068000.0],["1991-08-21",3.4352,3.4888,3.4352,3.4888,11986400.0],["1991-08-22",3.4888,3.5022,3.4687,3.4754,6764000.0],["1991-08-23",3.4754,3.5156,3.462,3.4821,6757600.0],["1991-08-26",3.4821,3.4888,3.462,3.4754,2820000.0],["1991-08-27",3.4754,3.4821,3.4419,3.462,5784000.0],["1991-08-28",3.462,3.5625,3.4486,3.5558,5426400.0],["1991-08-29",3.5491,3.5491,3.5156,3.5357,4911200.0],["1991-08-30",3.529,3.529,3.5089,3.5223,3175200.0],["1991-09-03",3.5223,3.5625,3.4821,3.4821,3880000.0],["1991-09-04",3.4821,3.4955,3.4219,3.4419,5228000.0],["1991-09-05",3.4419,3.4687,3.4285,3.4419,5053600.0],["1991-09-06",3.4419,3.5022,3.4285,3.4888,6240000.0],["1991-09-09",3.495,3.495,3.4614,3.4681,4108000.0],["1991-09-10",3.4681,3.4681,3.4143,3.4211,7043200.0],["1991-09-11",3.4211,3.4547,3.4211,3.448,5141600.0],["1991-09-12",3.4479,3.4816,3.4479,3.4816,3620800.0],["1991-09-13",3.4748,3.4748,3.4143,3.4681,4693600.0],["1991-09-16",3.4681,3.5152,3.4614,3.5152,5277600.0],["1991-09-17",3.5152,3.5353,3.5017,3.5017,4330400.0],["1991-09-18",3.5017,3.5219,3.4883,3.5219,1933600.0],["1991-09-19",3.5219,3.5286,3.495,3.495,4171200.0],["1991-09-20",3.495,3.5084,3.4748,3.4816,9328800.0],["1991-09-23",3.4816,3.4883,3.448,3.448,4756000.0],["1991-09-24",3.448,3.4816,3.448,3.4614,5363200.0],["1991-09-25",3.4614,3.4816,3.4547,3.4614,4158400.0],["1991-09-26",3.4614,3.4816,3.448,3.4547,2556000.0],["1991-09-27",3.4547,3.4883,3.448,3.4547,4689600.0],["1991-09-30",3.4547,3.495,3.4479,3.4681,4232800.0],["1991-10-01",3.4883,3.5152,3.4883,3.495,3372000.0],["1991-10-02",3.495,3.542,3.4816,3.4883,5482400.0],["1991-10-03",3.4816,3.4816,3.4412,3.4412,4056000.0],["1991-10-04",3.4412,3.4816,3.4278,3.4345,3705600.0],["1991-10-07",3.4345,3.4345,3.4076,3.4211,3461600.0],["1991-10-08",3.4211,3.4748,3.4143,3.4547,4704800.0],["1991-10-09",3.4547,3.4816,3.4345,3.4345,5059200.0],["1991-10-10",3.4345,3.448,3.4143,3.4278,5519200.0],["1991-10-11",3.4278,3.4278,3.374,3.3875,5650400.0],["1991-10-14",3.3875,3.4479,3.3875,3.4412,4215200.0],["1991-10-15",3.4345,3.4345,3.4009,3.4009,4396800.0],["1991-10-16",3.3942,3.3942,3.3539,3.3807,5815200.0],["1991-10-17",3.3807,3.3942,3.3539,3.3807,6658400.0],["1991-10-18",3.3807,3.4211,3.3807,3.4076,8678400.0],["1991-10-21",3.4076,3.4076,3.3673,3.3942,4240800.0],["1991-10-22",3.3942,3.4076,3.3606,3.374,5229600.0],["1991-10-23",3.374,3.4211,3.3606,3.3875,6470400.0],["1991-10-24",3.3875,3.3942,3.3606,3.374,4211200.0],["1991-10-25",3.374,3.4143,3.374,3.4076,4188000.0],["1991-10-28",3.4076,3.4883,3.4076,3.4883,5356800.0],["1991-10-29",3.4883,3.5286,3.4412,3.5286,7612000.0],["1991-10-30",3.5286,3.6093,3.5219,3.5958,6825600.0],["1991-10-31",3.5891,3.5891,3.542,3.5824,4979200.0],["1991-11-01",3.5824,3.6361,3.542,3.5555,5687200.0],["1991-11-04",3.5555,3.5555,3.5219,3.542,3093600.0],["1991-11-05",3.542,3.5824,3.5084,3.5152,3200800.0],["1991-11-06",3.5152,3.5353,3.4883,3.5286,3370400.0],["1991-11-07",3.5286,3.5353,3.5084,3.5286,4030400.0],["1991-11-08",3.5286,3.5555,3.5286,3.5286,2972000.0],["1991-11-11",3.5353,3.5757,3.5353,3.5689,2246400.0],["1991-11-12",3.5891,3.6093,3.5891,3.6025,4654400.0],["1991-11-13",3.6025,3.6496,3.5689,3.6496,4314400.0],["1991-11-14",3.6496,3.6765,3.6361,3.6765,4463200.0],["1991-11-15",3.6765,3.737,3.4816,3.4816,10913600.0],["1991-11-18",3.4816,3.6093,3.4816,3.6093,10196800.0],["1991-11-19",3.5958,3.5958,3.5152,3.5689,7606400.0],["1991-11-20",3.5689,3.5891,3.5017,3.5757,7040000.0],["1991-11-21",3.5958,3.6966,3.5958,3.6966,7332000.0],["1991-11-22",3.7096,3.7568,3.6556,3.7366,8075200.0],["1991-11-25",3.7163,3.7163,3.6489,3.6961,6917600.0],["1991-11-26",3.6961,3.8175,3.6691,3.804,10404800.0],["1991-11-27",3.804,3.8175,3.7568,3.7703,5062400.0],["1991-11-29",3.7703,3.7703,3.7433,3.7433,2163200.0],["1991-12-02",3.7433,3.8849,3.6826,3.8782,7852800.0],["1991-12-03",3.8782,3.8984,3.8445,3.858,4532800.0],["1991-12-04",3.858,3.8715,3.831,3.8647,5521600.0],["1991-12-05",3.8647,3.9322,3.831,3.9052,6180000.0],["1991-12-06",3.9052,3.9187,3.8512,3.858,7234400.0],["1991-12-09",3.8849,3.9389,3.8849,3.9052,5047200.0],["1991-12-10",3.9052,3.9322,3.858,3.8647,4741600.0],["1991-12-11",3.8647,3.8984,3.8377,3.8917,7676000.0],["1991-12-12",3.8917,3.9456,3.8647,3.8715,4531200.0],["1991-12-13",3.8849,3.9322,3.8849,3.8849,4179200.0],["1991-12-16",3.8849,3.9726,3.8715,3.9591,4871200.0],["1991-12-17",3.9794,4.0333,3.9794,4.0333,5586400.0],["1991-12-18",4.0333,4.0468,3.9659,4.0401,6470400.0],["1991-12-19",4.0401,4.0536,4.0131,4.0468,6190400.0],["1991-12-20",4.0468,4.1143,4.0401,4.094,18774400.0],["1991-12-23",4.094,4.2626,4.0873,4.2492,9701600.0],["1991-12-24",4.2492,4.3368,4.2492,4.3031,6116800.0],["1991-12-26",4.3166,4.3706,4.3166,4.3503,4068000.0],["1991-12-27",4.3503,4.3841,4.3234,4.3301,5634400.0],["1991-12-30",4.3301,4.411,4.3031,4.3841,11324800.0],["1991-12-31",4.3841,4.3908,4.2896,4.3301,8571200.0],["1992-01-02",4.3301,4.3301,4.2222,4.3301,7871200.0],["1992-01-03",4.3301,4.4987,4.3301,4.492,10770400.0],["1992-01-06",4.492,4.492,4.438,4.4785,11944000.0],["1992-01-07",4.4582,4.4582,4.411,4.438,7460000.0],["1992-01-08",4.4178,4.4178,4.3503,4.3571,9102400.0],["1992-01-09",4.3571,4.3706,4.3099,4.3166,9599200.0],["1992-01-10",4.3166,4.3166,4.2154,4.2761,7660800.0],["1992-01-13",4.2694,4.2694,4.2357,4.2559,5785600.0],["1992-01-14",4.2559,4.3301,4.2357,4.3031,7460800.0],["1992-01-15",4.3031,4.3301,4.148,4.1547,10460000.0],["1992-01-16",4.1278,4.1278,3.9794,3.9929,17836800.0],["1992-01-17",3.9929,4.0468,3.9794,3.9996,18062400.0],["1992-01-20",3.9591,3.9591,3.9052,3.9187,11082400.0],["1992-01-21",3.9187,3.9861,3.9119,3.9591,10336800.0],["1992-01-22",3.9659,4.0401,3.9659,4.0401,9313600.0],["1992-01-23",4.0401,4.0671,4.0131,4.0198,9172000.0],["1992-01-24",4.0198,4.0536,4.0131,4.0401,8289600.0],["1992-01-27",4.0401,4.0603,3.9794,3.9861,5784000.0],["1992-01-28",3.9861,4.0131,3.9119,3.9591,7054400.0],["1992-01-29",3.9591,3.9996,3.8377,3.858,9663200.0],["1992-01-30",3.9254,4.175,3.9254,4.1615,20052800.0],["1992-01-31",4.1682,4.2559,4.1682,4.1817,14565600.0],["1992-02-03",4.2019,4.2626,4.2019,4.2559,8401600.0],["1992-02-04",4.2559,4.2896,4.2289,4.2626,9514400.0],["1992-02-05",4.2626,4.2829,4.2019,4.2154,8784800.0],["1992-02-06",4.2154,4.2492,4.2154,4.2424,6037600.0],["1992-02-07",4.2424,4.2761,4.2019,4.2154,7205600.0],["1992-02-10",4.2222,4.2559,4.2222,4.2492,4960000.0],["1992-02-11",4.2424,4.2424,4.1817,4.1952,5952000.0],["1992-02-12",4.1952,4.2492,4.1952,4.2357,7458400.0],["1992-02-13",4.2289,4.2289,4.1547,4.1817,7588000.0],["1992-02-14",4.1817,4.2289,4.1547,4.1547,5382400.0],["1992-02-18",4.1547,4.1547,4.0671,4.094,8317600.0],["1992-02-19",4.094,4.1615,4.0671,4.1547,7134400.0],["1992-02-20",4.1547,4.2829,4.121,4.2694,8597600.0],["1992-02-21",4.2694,4.2761,4.2357,4.2694,10445600.0],["1992-02-24",4.2694,4.2896,4.2492,4.2896,6914400.0],["1992-02-25",4.2896,4.2964,4.2559,4.2964,6710400.0],["1992-02-26",4.3099,4.4245,4.3099,4.4245,12094400.0],["1992-02-27",4.4245,4.4515,4.3773,4.4043,7948800.0],["1992-02-28",4.4043,4.465,4.3975,4.411,6268800.0],["1992-03-02",4.411,4.438,4.3706,4.3908,7392800.0],["1992-03-03",4.3908,4.438,4.3773,4.3975,7059200.0],["1992-03-04",4.3975,4.3975,4.3233,4.3436,6328000.0],["1992-03-05",4.3368,4.3368,4.2896,4.3368,6616800.0],["1992-03-06",4.3368,4.3638,4.2492,4.2559,7290400.0],["1992-03-09",4.2711,4.3455,4.2237,4.3388,5384800.0],["1992-03-10",4.3388,4.4403,4.3252,4.3997,6896800.0],["1992-03-11",4.3997,4.4471,4.3591,4.3794,8258400.0],["1992-03-12",4.3794,4.3997,4.3252,4.3929,7833600.0],["1992-03-13",4.3929,4.4403,4.3861,4.4064,5007200.0],["1992-03-16",4.4064,4.4267,4.3726,4.4267,4744800.0],["1992-03-17",4.4335,4.4674,4.4335,4.4606,5261600.0],["1992-03-18",4.4606,4.4606,4.3997,4.4064,5022400.0],["1992-03-19",4.4064,4.4403,4.332,4.3658,7393600.0],["1992-03-20",4.3658,4.3929,4.332,4.3861,12390400.0],["1992-03-23",4.3861,4.4335,4.3658,4.4267,4636000.0],["1992-03-24",4.4267,4.4538,4.3794,4.4132,4421600.0],["1992-03-25",4.42,4.4606,4.42,4.4538,4547200.0],["1992-03-26",4.4538,4.4809,4.4335,4.4674,4729600.0],["1992-03-27",4.4674,4.5147,4.4606,4.4809,7035200.0],["1992-03-30",4.4809,4.508,4.4335,4.4471,4933600.0],["1992-03-31",4.4471,4.4741,4.4132,4.4267,6117600.0],["1992-04-01",4.4267,4.4538,4.3726,4.4403,7190400.0],["1992-04-02",4.4403,4.4606,4.3455,4.3794,7392000.0],["1992-04-03",4.3794,4.5012,4.3658,4.4944,7824000.0],["1992-04-06",4.5012,4.5689,4.5012,4.5147,6860000.0],["1992-04-07",4.508,4.508,4.3794,4.3794,5520800.0],["1992-04-08",4.3523,4.3523,4.2981,4.332,10428800.0],["1992-04-09",4.332,4.4064,4.2846,4.3997,9497600.0],["1992-04-10",4.4335,4.4674,4.4335,4.4606,6074400.0],["1992-04-13",4.4606,4.4944,4.42,4.4335,5295200.0],["1992-04-14",4.4335,4.4741,4.4132,4.4403,6371200.0],["1992-04-15",4.4403,4.5215,4.3861,4.5147,7294400.0],["1992-04-16",4.5147,4.5215,4.4538,4.5012,11262400.0],["1992-04-20",4.4741,4.4741,4.3658,4.4064,10166400.0],["1992-04-21",4.4064,4.4403,4.3794,4.3997,8170400.0],["1992-04-22",4.3997,4.4267,4.3591,4.3997,5633600.0],["1992-04-23",4.3997,4.4606,4.3591,4.4606,6593600.0],["1992-04-24",4.4606,4.4809,4.3794,4.3861,5064000.0],["1992-04-27",4.3861,4.4132,4.3523,4.3523,5955200.0],["1992-04-28",4.3523,4.3591,4.3117,4.3523,6930400.0],["1992-04-29",4.3523,4.4471,4.3388,4.42,6432800.0],["1992-04-30",4.42,4.4944,4.42,4.4944,8743200.0],["1992-05-01",4.4944,4.508,4.4335,4.4877,6888000.0],["1992-05-04",4.5012,4.5486,4.5012,4.5215,7102400.0],["1992-05-05",4.5215,4.5418,4.4741,4.4809,6573600.0],["1992-05-06",4.4809,4.535,4.4538,4.4741,4621600.0],["1992-05-07",4.4741,4.5283,4.4674,4.5147,4366400.0],["1992-05-08",4.5147,4.5824,4.4944,4.5757,5790400.0],["1992-05-11",4.5757,4.6298,4.5757,4.623,7666400.0],["1992-05-12",4.6704,4.6704,4.6027,4.6433,7776400.0],["1992-05-13",4.6569,4.7923,4.6569,4.7381,12088800.0],["1992-05-14",4.7381,4.7652,4.6433,4.6704,9318800.0],["1992-05-15",4.6704,4.7246,4.6569,4.6975,11466000.0],["1992-05-18",4.711,4.8193,4.711,4.7923,5677600.0],["1992-05-19",4.8058,4.887,4.8058,4.887,8549600.0],["1992-05-20",4.887,4.887,4.8058,4.8193,6520400.0],["1992-05-21",4.8058,4.8058,4.7516,4.8058,5401200.0],["1992-05-22",4.8058,4.8464,4.7923,4.7923,3148000.0],["1992-05-26",4.7923,4.7923,4.6433,4.6975,7412000.0],["1992-05-27",4.7246,4.8193,4.7246,4.7787,6306800.0],["1992-05-28",4.7787,4.8193,4.7246,4.8193,4652400.0],["1992-05-29",4.8193,4.8464,4.7652,4.7652,5310800.0],["1992-06-01",4.7652,4.8599,4.711,4.8464,6213200.0],["1992-06-02",4.8464,4.8599,4.7923,4.7923,5227600.0],["1992-06-03",4.7923,4.8735,4.7652,4.7652,4259200.0],["1992-06-04",4.7652,4.7923,4.6163,4.6298,10068800.0],["1992-06-05",4.6298,4.7516,4.6163,4.7516,6161600.0],["1992-06-08",4.7516,4.7787,4.6975,4.7246,4330000.0],["1992-06-09",4.7398,4.7534,4.6719,4.6855,4434000.0],["1992-06-10",4.6855,4.699,4.6176,4.6311,4842000.0],["1992-06-11",4.6311,4.6583,4.5904,4.6447,5511600.0],["1992-06-12",4.6447,4.7126,4.5632,4.5904,6833200.0],["1992-06-15",4.5904,4.604,4.5225,4.5632,6991600.0],["1992-06-16",4.5632,4.604,4.4274,4.4274,9550800.0],["1992-06-17",4.4138,4.4138,4.2509,4.278,17241200.0],["1992-06-18",4.278,4.3323,4.2237,4.3052,12634000.0],["1992-06-19",4.3052,4.4003,4.2916,4.3867,14308000.0],["1992-06-22",4.3731,4.3731,4.3052,4.3731,581600.0],["1992-06-23",4.3731,4.4274,4.3459,4.3595,5327200.0],["1992-06-24",4.3595,4.3731,4.3188,4.3323,4128000.0],["1992-06-25",4.3459,4.4003,4.3459,4.3867,3696000.0],["1992-06-26",4.3867,4.4003,4.3052,4.3188,4201200.0],["1992-06-29",4.3324,4.3867,4.3324,4.3867,4936000.0],["1992-06-30",4.3867,4.4003,4.3188,4.3459,3972000.0],["1992-07-01",4.3459,4.4953,4.3188,4.4817,8560400.0],["1992-07-02",4.4817,4.5768,4.4138,4.5496,8150000.0],["1992-07-06",4.5632,4.6311,4.5632,4.6176,6894800.0],["1992-07-07",4.6175,4.6447,4.5361,4.5632,4671600.0],["1992-07-08",4.5632,4.6176,4.5225,4.6176,4862000.0],["1992-07-09",4.6176,4.699,4.5904,4.6855,8372000.0],["1992-07-10",4.6855,4.7126,4.6176,4.6311,4772000.0],["1992-07-13",4.6311,4.6583,4.5496,4.5768,3673200.0],["1992-07-14",4.5632,4.5632,4.441,4.5089,7342000.0],["1992-07-15",4.5089,4.5225,4.3459,4.4003,11973200.0],["1992-07-16",4.4003,4.4274,4.3459,4.4003,8704800.0],["1992-07-17",4.4003,4.4546,4.3595,4.441,8518800.0],["1992-07-20",4.441,4.4953,4.4138,4.4546,6200800.0],["1992-07-21",4.4817,4.5361,4.4817,4.4953,4220400.0],["1992-07-22",4.4682,4.4682,4.4003,4.4138,5290400.0],["1992-07-23",4.4138,4.4274,4.3595,4.4138,4091600.0],["1992-07-24",4.4138,4.4274,4.3731,4.4003,2548400.0],["1992-07-27",4.4003,4.4138,4.3595,4.3867,3038000.0],["1992-07-28",4.4003,4.4953,4.4003,4.4546,4565200.0],["1992-07-29",4.4817,4.5496,4.4817,4.5496,5964800.0],["1992-07-30",4.5496,4.5632,4.4817,4.5089,6687200.0],["1992-07-31",4.5089,4.604,4.5089,4.5496,3997200.0],["1992-08-03",4.5496,4.6719,4.5361,4.6719,5848400.0],["1992-08-04",4.6719,4.6719,4.5768,4.6311,3861600.0],["1992-08-05",4.6311,4.6311,4.5904,4.6176,3182800.0],["1992-08-06",4.6176,4.6583,4.5632,4.6176,2938000.0],["1992-08-07",4.6176,4.7398,4.6176,4.6311,5808000.0],["1992-08-10",4.6311,4.699,4.604,4.6855,2618400.0],["1992-08-11",4.6855,4.699,4.604,4.6583,3771600.0],["1992-08-12",4.6583,4.6719,4.6176,4.6719,2642000.0],["1992-08-13",4.6719,4.7262,4.6447,4.699,4018400.0],["1992-08-14",4.699,4.7126,4.6447,4.7126,3529600.0],["1992-08-17",4.7126,4.7669,4.699,4.7126,3140800.0],["1992-08-18",4.7126,4.7534,4.7126,4.7262,3448800.0],["1992-08-19",4.7262,4.7534,4.6855,4.6855,2800000.0],["1992-08-20",4.699,4.7534,4.699,4.7398,3366000.0],["1992-08-21",4.7398,4.7669,4.6176,4.6447,7987600.0],["1992-08-24",4.6311,4.6311,4.5496,4.6311,4204400.0],["1992-08-25",4.6311,4.6583,4.5904,4.6311,4332800.0],["1992-08-26",4.6311,4.6583,4.5904,4.6447,2546400.0],["1992-08-27",4.6447,4.699,4.6447,4.6583,3587200.0],["1992-08-28",4.6583,4.7126,4.6311,4.7126,2359200.0],["1992-08-31",4.7126,4.7534,4.6447,4.6719,3156400.0],["1992-09-01",4.6719,4.7534,4.6583,4.7534,3492400.0],["1992-09-02",4.7534,4.7669,4.7126,4.7398,3947200.0],["1992-09-03",4.7398,4.7805,4.7126,4.7398,3790800.0],["1992-09-04",4.7398,4.7805,4.7126,4.7398,2826800.0],["1992-09-08",4.7398,4.7534,4.7126,4.7398,3127200.0],["1992-09-09",4.755,4.8095,4.755,4.8095,5597600.0],["1992-09-10",4.8095,4.8368,4.7823,4.8095,5715200.0],["1992-09-11",4.8095,4.8368,4.7687,4.8232,3801200.0],["1992-09-14",4.8232,4.864,4.7823,4.8368,5069600.0],["1992-09-15",4.8368,4.8777,4.8095,4.8232,4585200.0],["1992-09-16",4.8232,4.9322,4.7959,4.8777,5621600.0],["1992-09-17",4.8777,4.9185,4.8504,4.864,3363200.0],["1992-09-18",4.864,4.9458,4.864,4.9049,9993600.0],["1992-09-21",4.8913,4.8913,4.864,4.8777,3053200.0],["1992-09-22",4.864,4.864,4.6052,4.6052,13536000.0],["1992-09-23",4.537,4.537,4.3872,4.4417,18865600.0],["1992-09-24",4.4417,4.5098,4.4417,4.5098,7568000.0],["1992-09-25",4.5098,4.5234,4.4553,4.4825,6002800.0],["1992-09-28",4.4825,4.6052,4.4144,4.4962,5755200.0],["1992-09-29",4.4825,4.4825,4.428,4.4417,4642000.0],["1992-09-30",4.4417,4.4553,4.4144,4.4144,5256000.0],["1992-10-01",4.4144,4.428,4.3327,4.3599,10548400.0],["1992-10-02",4.3599,4.3735,4.2509,4.2782,7023200.0],["1992-10-05",4.2782,4.2918,4.0874,4.2918,13808400.0],["1992-10-06",4.2918,4.3054,4.2101,4.2237,5376000.0],["1992-10-07",4.21,4.21,4.0329,4.0874,11218800.0],["1992-10-08",4.0874,4.1419,4.0466,4.1011,10790000.0],["1992-10-09",4.1011,4.1011,4.0193,4.0329,9359600.0],["1992-10-12",4.0329,4.0738,3.9784,4.0193,6099600.0],["1992-10-13",4.0193,4.1556,4.0193,4.1283,7318400.0],["1992-10-14",4.1419,4.2645,4.1419,4.1964,8840400.0],["1992-10-15",4.1964,4.319,4.1828,4.2782,8709200.0],["1992-10-16",4.2918,4.4008,4.2918,4.4008,8850800.0],["1992-10-19",4.4008,4.4825,4.3872,4.4825,7592000.0],["1992-10-20",4.4825,4.5098,4.428,4.4417,11336000.0],["1992-10-21",4.4417,4.4689,4.4144,4.4144,7141600.0],["1992-10-22",4.4144,4.4553,4.3872,4.4144,4636800.0],["1992-10-23",4.4144,4.4417,4.3463,4.3599,5762000.0],["1992-10-26",4.3599,4.4417,4.3327,4.4417,5287600.0],["1992-10-27",4.4417,4.5098,4.3872,4.5098,5722000.0],["1992-10-28",4.5098,4.537,4.4689,4.5098,4528000.0],["1992-10-29",4.5098,4.5234,4.4689,4.5234,3564800.0],["1992-10-30",4.5234,4.5234,4.428,4.428,4192000.0],["1992-11-02",4.428,4.5234,4.4144,4.5234,4886400.0],["1992-11-03",4.5234,4.537,4.4144,4.4417,4812400.0],["1992-11-04",4.4417,4.4553,4.3872,4.3872,3514400.0],["1992-11-05",4.3872,4.4689,4.3872,4.4553,3420800.0],["1992-11-06",4.4553,4.4825,4.4008,4.4553,4127200.0],["1992-11-09",4.4553,4.5098,4.428,4.4825,4367200.0],["1992-11-10",4.4825,4.4825,4.428,4.4553,3778000.0],["1992-11-11",4.4689,4.5779,4.4689,4.5643,4757200.0],["1992-11-12",4.5643,4.5643,4.4553,4.4689,4110400.0],["1992-11-13",4.4689,4.5234,4.4144,4.5234,4553600.0],["1992-11-16",4.4825,4.4825,4.4417,4.4553,2804800.0],["1992-11-17",4.4553,4.4553,4.4144,4.4417,3855200.0],["1992-11-18",4.4417,4.4825,4.4144,4.4417,5709200.0],["1992-11-19",4.4417,4.4417,4.4008,4.4417,4380800.0],["1992-11-20",4.4417,4.4553,4.4008,4.4553,10044400.0],["1992-11-23",4.4553,4.4689,4.428,4.4417,3779200.0],["1992-11-24",4.457,4.5253,4.4296,4.4296,6152800.0],["1992-11-25",4.4296,4.457,4.416,4.4433,3517200.0],["1992-11-27",4.4433,4.4707,4.416,4.416,2527200.0],["1992-11-30",4.4023,4.4023,4.2382,4.3476,6829200.0],["1992-12-01",4.3476,4.3476,4.2519,4.3339,8078000.0],["1992-12-02",4.3339,4.375,4.2382,4.3203,8476800.0],["1992-12-03",4.3203,4.3476,4.2793,4.3203,6240800.0],["1992-12-04",4.3203,4.3339,4.2929,4.3339,4904400.0],["1992-12-07",4.3339,4.3886,4.2656,4.375,4974000.0],["1992-12-08",4.375,4.3886,4.3613,4.3886,5963600.0],["1992-12-09",4.375,4.375,4.3339,4.3613,4108400.0],["1992-12-10",4.3613,4.3613,4.3066,4.3476,4171600.0],["1992-12-11",4.3476,4.375,4.3339,4.3613,3222400.0],["1992-12-14",4.3613,4.3886,4.3203,4.3203,5935200.0],["1992-12-15",4.3203,4.4843,4.2793,4.4433,8208000.0],["1992-12-16",4.4433,4.5253,4.416,4.4433,5788800.0],["1992-12-17",4.4433,4.539,4.4433,4.539,5662800.0],["1992-12-18",4.58,4.7851,4.58,4.7851,21651200.0],["1992-12-21",4.7851,4.8261,4.7441,4.7578,5383600.0],["1992-12-22",4.7578,4.7851,4.7304,4.7714,4357200.0],["1992-12-23",4.7714,4.7851,4.7304,4.7714,4088800.0],["1992-12-24",4.7714,4.7988,4.7441,4.7578,1766400.0],["1992-12-28",4.7578,4.7851,4.7441,4.7578,2787200.0],["1992-12-29",4.7578,4.8671,4.7031,4.7031,5940000.0],["1992-12-30",4.7031,4.7441,4.6621,4.6757,3839600.0],["1992-12-31",4.6757,4.7031,4.58,4.58,3716400.0],["1993-01-04",4.58,4.6347,4.5664,4.5937,5599600.0],["1993-01-05",4.5937,4.6074,4.4843,4.498,5303200.0],["1993-01-06",4.498,4.539,4.498,4.5253,5133600.0],["1993-01-07",4.5253,4.58,4.4023,4.4433,6296000.0],["1993-01-08",4.4433,4.457,4.3886,4.4023,5178800.0],["1993-01-11",4.4023,4.4707,4.375,4.457,4223200.0],["1993-01-12",4.457,4.5117,4.416,4.4843,3807600.0],["1993-01-13",4.4843,4.539,4.4433,4.5253,4834800.0],["1993-01-14",4.6074,4.7304,4.6074,4.7304,9866800.0],["1993-01-15",4.7304,4.8261,4.7167,4.7304,12236400.0],["1993-01-18",4.7304,4.7304,4.6621,4.7167,3996800.0],["1993-01-19",4.6894,4.6894,4.5937,4.5937,6984400.0],["1993-01-20",4.5937,4.621,4.5664,4.5664,3926000.0],["1993-01-21",4.5664,4.58,4.539,4.58,4049600.0],["1993-01-22",4.58,4.6074,4.4843,4.4843,5011600.0],["1993-01-25",4.4843,4.58,4.4843,4.5664,5174000.0],["1993-01-26",4.5664,4.621,4.5664,4.6074,5815200.0],["1993-01-27",4.6074,4.6484,4.539,4.539,3444400.0],["1993-01-28",4.539,4.539,4.4843,4.5117,5980400.0],["1993-01-29",4.539,4.6621,4.539,4.6347,4676800.0],["1993-02-01",4.6484,4.7031,4.6484,4.7031,5124000.0],["1993-02-02",4.6757,4.6757,4.6074,4.6074,3710800.0],["1993-02-03",4.6074,4.6484,4.5664,4.58,5129600.0],["1993-02-04",4.58,4.6347,4.539,4.5664,5781600.0],["1993-02-05",4.5664,4.5664,4.4707,4.5117,8323200.0],["1993-02-08",4.5117,4.539,4.4843,4.498,5872800.0],["1993-02-09",4.498,4.498,4.4433,4.457,4934800.0],["1993-02-10",4.457,4.4843,4.416,4.4296,4782400.0],["1993-02-11",4.4433,4.5253,4.4433,4.4433,5831200.0],["1993-02-12",4.4433,4.4707,4.4023,4.4296,3587600.0],["1993-02-16",4.4296,4.498,4.375,4.4433,9508800.0],["1993-02-17",4.4433,4.5117,4.4296,4.4707,7169600.0],["1993-02-18",4.4707,4.5527,4.457,4.5117,7348800.0],["1993-02-19",4.5117,4.58,4.5117,4.5664,9060800.0],["1993-02-22",4.5664,4.6347,4.498,4.5117,5621600.0],["1993-02-23",4.5117,4.5527,4.457,4.5253,5737600.0],["1993-02-24",4.5253,4.6074,4.498,4.5937,5016400.0],["1993-02-25",4.5937,4.6484,4.5664,4.621,5907600.0],["1993-02-26",4.621,4.6621,4.58,4.6347,4832000.0],["1993-03-01",4.6347,4.6757,4.6074,4.6074,4890800.0],["1993-03-02",4.6074,4.7167,4.58,4.7167,7120000.0],["1993-03-03",4.7167,4.7441,4.6757,4.6757,6086400.0],["1993-03-04",4.6757,4.7441,4.6347,4.7167,4088400.0],["1993-03-05",4.7167,4.7714,4.6621,4.6894,5971200.0],["1993-03-08",4.6894,4.7988,4.6894,4.7851,5798000.0],["1993-03-09",4.8038,4.8038,4.7351,4.7351,4176400.0],["1993-03-10",4.7214,4.7214,4.6528,4.7077,4682000.0],["1993-03-11",4.7077,4.7489,4.6802,4.694,3821600.0],["1993-03-12",4.6802,4.6802,4.6253,4.6391,4424000.0],["1993-03-15",4.6391,4.7214,4.6391,4.7214,3888000.0],["1993-03-16",4.7214,4.7626,4.694,4.7351,3624000.0],["1993-03-17",4.7351,4.7351,4.6802,4.6802,3804000.0],["1993-03-18",4.694,4.7489,4.694,4.7077,4481600.0],["1993-03-19",4.7077,4.7214,4.6253,4.6528,10848800.0],["1993-03-22",4.6391,4.6391,4.6116,4.6116,3830000.0],["1993-03-23",4.6116,4.6253,4.5567,4.5567,3664800.0],["1993-03-24",4.5567,4.6116,4.543,4.5979,5128800.0],["1993-03-25",4.5979,4.694,4.5979,4.6802,4346400.0],["1993-03-26",4.6802,4.7077,4.543,4.5704,4915200.0],["1993-03-29",4.5704,4.6253,4.5704,4.5979,4227600.0],["1993-03-30",4.5979,4.7214,4.5979,4.7214,5480000.0],["1993-03-31",4.7214,4.7489,4.6665,4.6802,6323600.0],["1993-04-01",4.6802,4.7351,4.6665,4.7077,5425200.0],["1993-04-02",4.6802,4.6802,4.5979,4.6116,8182400.0],["1993-04-05",4.6116,4.6253,4.5018,4.5018,8706000.0],["1993-04-06",4.4744,4.4744,4.2959,4.392,16148000.0],["1993-04-07",4.3508,4.3508,4.2685,4.3371,14530800.0],["1993-04-08",4.3371,4.3646,4.1175,4.3646,21676400.0],["1993-04-12",4.3646,4.4469,4.3097,4.3234,7745600.0],["1993-04-13",4.3234,4.392,4.2685,4.2959,9020000.0],["1993-04-14",4.2959,4.3783,4.2548,4.3783,6595200.0],["1993-04-15",4.3783,4.4057,4.3508,4.3508,7868400.0],["1993-04-16",4.3508,4.392,4.145,4.1724,23216400.0],["1993-04-19",4.1724,4.2136,4.145,4.1861,12998800.0],["1993-04-20",4.1861,4.241,4.145,4.2273,14060000.0],["1993-04-21",4.2273,4.3646,4.1724,4.2822,12823200.0],["1993-04-22",4.2822,4.3646,4.2273,4.2685,9444800.0],["1993-04-23",4.2685,4.2959,4.241,4.2685,5913200.0],["1993-04-26",4.2685,4.3508,4.2685,4.3508,5545200.0],["1993-04-27",4.3508,4.3646,4.2548,4.3508,5495200.0],["1993-04-28",4.3508,4.3783,4.2959,4.3234,4962400.0],["1993-04-29",4.3234,4.3646,4.2685,4.3646,3701600.0],["1993-04-30",4.3646,4.3783,4.2959,4.3234,4988400.0],["1993-05-03",4.3234,4.3646,4.2959,4.3508,3405200.0],["1993-05-04",4.3371,4.3371,4.2959,4.3234,3987600.0],["1993-05-05",4.3234,4.3508,4.2959,4.3097,5770800.0],["1993-05-06",4.3097,4.3097,4.2548,4.2685,4273600.0],["1993-05-07",4.2685,4.2959,4.2273,4.2548,4297200.0],["1993-05-10",4.2548,4.3371,4.2548,4.2959,5518000.0],["1993-05-11",4.2959,4.4195,4.2548,4.4057,6678400.0],["1993-05-12",4.4057,4.4195,4.3371,4.3646,6487200.0],["1993-05-13",4.3508,4.3508,4.2959,4.3097,5184000.0],["1993-05-14",4.3097,4.3783,4.2822,4.3783,5056400.0],["1993-05-17",4.3783,4.4332,4.3646,4.4057,5271600.0],["1993-05-18",4.4057,4.4744,4.3783,4.392,5640800.0],["1993-05-19",4.4057,4.5842,4.4057,4.543,11489200.0],["1993-05-20",4.543,4.6253,4.543,4.6253,8936400.0],["1993-05-21",4.5979,4.5979,4.4881,4.5018,10250400.0],["1993-05-24",4.5018,4.543,4.4606,4.5018,6106400.0],["1993-05-25",4.5018,4.5567,4.5018,4.5155,4676800.0],["1993-05-26",4.5155,4.5567,4.4881,4.5567,6214800.0],["1993-05-27",4.5567,4.5567,4.5155,4.5293,6024400.0],["1993-05-28",4.5293,4.5567,4.4881,4.5567,3551200.0],["1993-06-01",4.5567,4.5979,4.5293,4.5567,5788000.0],["1993-06-02",4.5567,4.5979,4.5567,4.5704,4066400.0],["1993-06-03",4.5704,4.5704,4.5155,4.5293,2768800.0],["1993-06-04",4.5293,4.5293,4.4881,4.5155,2713600.0],["1993-06-07",4.5155,4.543,4.5018,4.5018,2739600.0],["1993-06-08",4.5018,4.5018,4.4469,4.4606,3890800.0],["1993-06-09",4.4794,4.4794,4.3967,4.3967,6311200.0],["1993-06-10",4.4105,4.5483,4.4105,4.5207,6468800.0],["1993-06-11",4.5345,4.6034,4.5345,4.6034,6292800.0],["1993-06-14",4.6034,4.6172,4.5483,4.6172,4742400.0],["1993-06-15",4.6172,4.631,4.5483,4.6172,6231600.0],["1993-06-16",4.6172,4.6586,4.5759,4.631,5181200.0],["1993-06-17",4.631,4.6723,4.6034,4.6586,5865600.0],["1993-06-18",4.6586,4.6861,4.5759,4.5759,10905600.0],["1993-06-21",4.5759,4.631,4.507,4.5483,5352400.0],["1993-06-22",4.5483,4.5759,4.5207,4.5345,4149200.0],["1993-06-23",4.5345,4.6448,4.5345,4.6034,6595600.0],["1993-06-24",4.6034,4.7137,4.6034,4.6999,7824400.0],["1993-06-25",4.6999,4.7137,4.6861,4.6999,4626000.0],["1993-06-28",4.7137,4.7688,4.7137,4.7688,4872400.0],["1993-06-29",4.7688,4.8102,4.7275,4.7826,5256400.0],["1993-06-30",4.7826,4.8102,4.7275,4.7413,4131600.0],["1993-07-01",4.7413,4.7688,4.7137,4.7413,5030000.0],["1993-07-02",4.7413,4.7688,4.6999,4.7137,4583600.0],["1993-07-06",4.7137,4.7137,4.6172,4.6172,3747600.0],["1993-07-07",4.6448,4.7413,4.6448,4.7275,3788800.0],["1993-07-08",4.7275,4.8102,4.6999,4.8102,5280400.0],["1993-07-09",4.7964,4.7964,4.7413,4.7826,4403200.0],["1993-07-12",4.7826,4.8929,4.7688,4.8791,5790800.0],["1993-07-13",4.8791,4.8929,4.824,4.824,4696400.0],["1993-07-14",4.8515,4.9067,4.8515,4.8929,5143600.0],["1993-07-15",4.8929,4.9204,4.824,4.9067,4863600.0],["1993-07-16",4.9067,4.9342,4.8515,4.8653,7439200.0],["1993-07-19",4.8653,4.9204,4.8653,4.8929,3201600.0],["1993-07-20",4.8929,4.9342,4.8653,4.9204,5370400.0],["1993-07-21",4.9204,4.9342,4.8791,4.8791,3821600.0],["1993-07-22",4.8791,4.8929,4.8102,4.824,4509600.0],["1993-07-23",4.824,4.8653,4.8102,4.8515,3208000.0],["1993-07-26",4.8515,4.8515,4.824,4.824,3126400.0],["1993-07-27",4.824,4.824,4.755,4.7964,5114800.0],["1993-07-28",4.7964,4.824,4.755,4.8102,3611200.0],["1993-07-29",4.8102,4.8791,4.8102,4.8515,3944000.0],["1993-07-30",4.8515,4.8791,4.7413,4.7688,4688000.0],["1993-08-02",4.7826,4.8377,4.7826,4.7964,3730000.0],["1993-08-03",4.7964,4.7964,4.7413,4.7826,3285600.0],["1993-08-04",4.7688,4.7688,4.7137,4.7137,3281600.0],["1993-08-05",4.7137,4.755,4.6999,4.755,3088400.0],["1993-08-06",4.7413,4.7413,4.6723,4.6999,3581600.0],["1993-08-09",4.6999,4.7826,4.6999,4.755,3701200.0],["1993-08-10",4.7413,4.7413,4.6861,4.7137,2641200.0],["1993-08-11",4.7137,4.824,4.7137,4.824,3546000.0],["1993-08-12",4.824,4.8377,4.6861,4.6861,4347200.0],["1993-08-13",4.6861,4.7413,4.6861,4.7137,2906400.0],["1993-08-16",4.7137,4.7137,4.631,4.631,4313600.0],["1993-08-17",4.631,4.7137,4.6034,4.6861,4258000.0],["1993-08-18",4.6861,4.755,4.6586,4.7137,6411600.0],["1993-08-19",4.7137,4.8377,4.6999,4.824,7322000.0],["1993-08-20",4.824,4.8377,4.7688,4.7964,9014000.0],["1993-08-23",4.7964,4.8377,4.7688,4.8102,4479600.0],["1993-08-24",4.8102,4.8791,4.7826,4.8653,6108400.0],["1993-08-25",4.8653,4.8653,4.7275,4.755,5775600.0],["1993-08-26",4.755,4.7826,4.7137,4.7275,4553200.0],["1993-08-27",4.7275,4.755,4.6999,4.7275,3319600.0],["1993-08-30",4.7275,4.755,4.6999,4.755,2512800.0],["1993-08-31",4.755,4.7826,4.7275,4.7826,3708000.0],["1993-09-01",4.755,4.755,4.6999,4.6999,4331200.0],["1993-09-02",4.6999,4.7275,4.6723,4.6999,4030800.0],["1993-09-03",4.6999,4.7688,4.6723,4.755,3853200.0],["1993-09-07",4.755,4.8102,4.7275,4.7413,4352800.0],["1993-09-08",4.7413,4.7826,4.7137,4.755,6254800.0],["1993-09-09",4.7739,4.7877,4.7185,4.7739,5762400.0],["1993-09-10",4.7739,4.8984,4.76,4.8707,8276400.0],["1993-09-13",4.8707,4.9399,4.8707,4.9261,9878800.0],["1993-09-14",4.9261,4.9399,4.8569,4.8846,5386800.0],["1993-09-15",4.8846,4.8984,4.7739,4.8569,8896400.0],["1993-09-16",4.843,4.843,4.7877,4.7877,7738800.0],["1993-09-17",4.7877,4.8292,4.7323,4.8154,18802800.0],["1993-09-20",4.8154,4.8569,4.7185,4.7323,4826400.0],["1993-09-21",4.7324,4.76,4.677,4.7047,6914800.0],["1993-09-22",4.7047,4.76,4.6908,4.7323,5592000.0],["1993-09-23",4.7323,4.7739,4.7323,4.7323,2931600.0],["1993-09-24",4.7324,4.7324,4.6908,4.7185,3402400.0],["1993-09-27",4.7324,4.7877,4.7324,4.76,3636400.0],["1993-09-28",4.76,4.7877,4.7185,4.7323,2476800.0],["1993-09-29",4.7324,4.7324,4.677,4.6908,3215200.0],["1993-09-30",4.6908,4.7047,4.6632,4.677,2752800.0],["1993-10-01",4.677,4.7047,4.6217,4.6493,5605200.0],["1993-10-04",4.6493,4.6632,4.5663,4.6632,5578800.0],["1993-10-05",4.6632,4.7047,4.6078,4.6355,4607200.0],["1993-10-06",4.6355,4.6355,4.5801,4.5801,4762800.0],["1993-10-07",4.5801,4.594,4.5386,4.5525,3983200.0],["1993-10-08",4.5525,4.6217,4.5386,4.5663,4660000.0],["1993-10-11",4.6078,4.6908,4.6078,4.6493,2696400.0],["1993-10-12",4.6632,4.7047,4.6632,4.6632,3925200.0],["1993-10-13",4.6632,4.7185,4.6355,4.6632,3900000.0],["1993-10-14",4.6632,4.8984,4.6078,4.8846,12983600.0],["1993-10-15",4.8846,4.8984,4.8292,4.8707,10667600.0],["1993-10-18",4.8569,4.8569,4.8154,4.8292,4299200.0],["1993-10-19",4.8292,4.8707,4.7877,4.8292,4714800.0],["1993-10-20",4.8292,4.8707,4.7877,4.8707,3564400.0],["1993-10-21",4.8707,4.8846,4.8154,4.8292,8122800.0],["1993-10-22",4.8292,4.8569,4.7323,4.7323,5038000.0],["1993-10-25",4.7323,4.7462,4.6493,4.7462,5892000.0],["1993-10-26",4.7462,4.7462,4.677,4.7462,4500800.0],["1993-10-27",4.7462,4.76,4.7047,4.76,3518000.0],["1993-10-28",4.76,4.8015,4.7462,4.76,4274800.0],["1993-10-29",4.7739,4.8154,4.7739,4.8015,3413200.0],["1993-11-01",4.8015,4.8015,4.76,4.7739,2970000.0],["1993-11-02",4.7739,4.7739,4.6908,4.7185,4971200.0],["1993-11-03",4.7047,4.7047,4.6355,4.6493,6324800.0],["1993-11-04",4.6493,4.6632,4.5801,4.594,5166800.0],["1993-11-05",4.594,4.6078,4.5386,4.594,5569600.0],["1993-11-08",4.594,4.6217,4.594,4.594,3731600.0],["1993-11-09",4.594,4.6217,4.5386,4.5525,6266800.0],["1993-11-10",4.5525,4.5525,4.4694,4.4971,8494800.0],["1993-11-11",4.4971,4.511,4.4279,4.4418,7596000.0],["1993-11-12",4.4418,4.511,4.4418,4.511,5691200.0],["1993-11-15",4.511,4.5801,4.511,4.5801,3954400.0],["1993-11-16",4.6078,4.6908,4.6078,4.6632,6825200.0],["1993-11-17",4.6632,4.7047,4.6355,4.6908,6767600.0],["1993-11-18",4.677,4.677,4.6078,4.6493,6400000.0],["1993-11-19",4.6493,4.7185,4.6078,4.7185,9716800.0],["1993-11-22",4.7185,4.7185,4.6355,4.6632,6589600.0],["1993-11-23",4.6632,4.7047,4.6355,4.677,3932800.0],["1993-11-24",4.6959,4.7098,4.6403,4.6681,3315600.0],["1993-11-26",4.6681,4.7098,4.6681,4.6959,1788000.0],["1993-11-29",4.6959,4.7376,4.682,4.6959,3206000.0],["1993-11-30",4.6959,4.7098,4.6681,4.6681,4680000.0],["1993-12-01",4.6959,4.7515,4.6959,4.6959,5650800.0],["1993-12-02",4.6959,4.7515,4.6959,4.7237,2251200.0],["1993-12-03",4.7237,4.7793,4.7237,4.7654,3380000.0],["1993-12-06",4.7793,4.8487,4.7793,4.8348,6279200.0],["1993-12-07",4.8348,4.8904,4.8209,4.8904,5055600.0],["1993-12-08",4.8904,4.9182,4.8626,4.8626,5978400.0],["1993-12-09",4.8626,4.9182,4.8348,4.8487,6423200.0],["1993-12-10",4.8487,4.8626,4.8209,4.8348,3820800.0],["1993-12-13",4.8348,4.8626,4.8209,4.8626,3720800.0],["1993-12-14",4.8626,4.8765,4.7793,4.807,6410000.0],["1993-12-15",4.807,4.8209,4.7376,4.7376,6924400.0],["1993-12-16",4.7515,4.8487,4.7515,4.8209,5932000.0],["1993-12-17",4.8209,4.8626,4.7237,4.7376,10581600.0],["1993-12-20",4.7376,4.7654,4.7237,4.7654,3674400.0],["1993-12-21",4.7654,4.8348,4.7376,4.8348,4787600.0],["1993-12-22",4.8348,4.9043,4.8348,4.8904,6561200.0],["1993-12-23",4.8904,4.9043,4.7931,4.8348,6054800.0],["1993-12-27",4.8487,4.9182,4.8487,4.9182,3681600.0],["1993-12-28",4.9182,4.9738,4.8765,4.9599,5963200.0],["1993-12-29",4.9738,5.0154,4.9738,5.0015,7512800.0],["1993-12-30",5.0015,5.0015,4.9599,4.9877,4135600.0],["1993-12-31",4.9877,5.0015,4.9599,4.9599,3664400.0],["1994-01-03",4.9599,4.9738,4.9321,4.946,5416800.0],["1994-01-04",4.946,4.946,4.8904,4.9043,4499200.0],["1994-01-05",4.9043,4.9043,4.7654,4.7793,7404800.0],["1994-01-06",4.7793,4.8348,4.6681,4.682,11023200.0],["1994-01-07",4.682,4.7654,4.682,4.7376,9138400.0],["1994-01-10",4.7376,4.8348,4.7098,4.8209,6259600.0],["1994-01-11",4.8209,4.8209,4.7376,4.7515,5394400.0],["1994-01-12",4.7515,4.8209,4.7376,4.807,4326000.0],["1994-01-13",4.7793,4.7793,4.7376,4.7376,3869600.0],["1994-01-14",4.7376,4.7515,4.6959,4.7237,6550800.0],["1994-01-17",4.6959,4.6959,4.6264,4.6264,5205600.0],["1994-01-18",4.5986,4.5986,4.4736,4.557,12035200.0],["1994-01-19",4.557,4.6403,4.5292,4.6125,6890400.0],["1994-01-20",4.6125,4.6403,4.557,4.5986,4580000.0],["1994-01-21",4.5986,4.6125,4.5431,4.5847,9374400.0],["1994-01-24",4.5709,4.5709,4.4875,4.5014,5110000.0],["1994-01-25",4.5014,4.557,4.4597,4.5292,5650400.0],["1994-01-26",4.5292,4.6264,4.5153,4.557,5676800.0],["1994-01-27",4.5709,4.6542,4.5709,4.6403,7210400.0],["1994-01-28",4.6264,4.6264,4.5292,4.5847,8208400.0],["1994-01-31",4.5709,4.5709,4.5014,4.5431,8174800.0],["1994-02-01",4.5431,4.6125,4.5153,4.6125,7287600.0],["1994-02-02",4.6125,4.6542,4.5986,4.6125,5357600.0],["1994-02-03",4.6125,4.6959,4.5986,4.6403,6431600.0],["1994-02-04",4.6403,4.6403,4.5014,4.5292,7599600.0],["1994-02-07",4.5292,4.5292,4.4875,4.5292,9894800.0],["1994-02-08",4.5292,4.5292,4.4736,4.4736,5724000.0],["1994-02-09",4.4736,4.5153,4.4736,4.5014,5275200.0],["1994-02-10",4.5014,4.5709,4.5014,4.5292,5341600.0],["1994-02-11",4.5292,4.6125,4.5292,4.6125,5823600.0],["1994-02-14",4.6125,4.6264,4.4875,4.557,4597200.0],["1994-02-15",4.557,4.6403,4.5431,4.5431,7434400.0],["1994-02-16",4.5431,4.6264,4.5431,4.5986,6146000.0],["1994-02-17",4.5986,4.6403,4.5848,4.6403,8977200.0],["1994-02-18",4.6403,4.6681,4.5986,4.6125,8777600.0],["1994-02-22",4.6125,4.7237,4.6125,4.7237,7760800.0],["1994-02-23",4.7237,4.7654,4.6959,4.7376,6690000.0],["1994-02-24",4.7376,4.7376,4.6681,4.6681,5659600.0],["1994-02-25",4.6681,4.7098,4.6542,4.6681,5167600.0],["1994-02-28",4.682,4.807,4.682,4.7376,6970400.0],["1994-03-01",4.7376,4.7654,4.682,4.7098,6560400.0],["1994-03-02",4.7098,4.7098,4.6542,4.682,6402400.0],["1994-03-03",4.682,4.682,4.6125,4.6264,4341600.0],["1994-03-04",4.6264,4.6681,4.6125,4.6264,4234000.0],["1994-03-07",4.6264,4.6681,4.5986,4.6264,3406000.0],["1994-03-08",4.6264,4.6403,4.557,4.557,3946800.0],["1994-03-09",4.5787,4.5787,4.5229,4.5648,5715600.0],["1994-03-10",4.5648,4.5648,4.5229,4.5508,4548400.0],["1994-03-11",4.5508,4.6067,4.5089,4.5648,4369600.0],["1994-03-14",4.5648,4.6485,4.5648,4.6485,5485200.0],["1994-03-15",4.6485,4.6765,4.5648,4.5927,8253200.0],["1994-03-16",4.5927,4.6067,4.5369,4.5927,8538000.0],["1994-03-17",4.6067,4.6625,4.6067,4.6346,8094000.0],["1994-03-18",4.6346,4.6904,4.6067,4.6765,19380800.0],["1994-03-21",4.6765,4.6904,4.6346,4.6904,4937600.0],["1994-03-22",4.6904,4.7463,4.6625,4.7044,4993200.0],["1994-03-23",4.7044,4.7463,4.6625,4.6765,4178000.0],["1994-03-24",4.6765,4.7183,4.6346,4.6765,6102000.0],["1994-03-25",4.6765,4.7044,4.6485,4.6625,3752400.0],["1994-03-28",4.6625,4.7044,4.5927,4.7044,3468800.0],["1994-03-29",4.7044,4.7183,4.6625,4.6765,5724400.0],["1994-03-30",4.6765,4.6904,4.5787,4.5787,7094000.0],["1994-03-31",4.5787,4.6067,4.481,4.5369,8483600.0],["1994-04-04",4.5369,4.5787,4.4391,4.495,9710800.0],["1994-04-05",4.495,4.5648,4.4531,4.5229,10740400.0],["1994-04-06",4.5229,4.5927,4.5229,4.5787,7534400.0],["1994-04-07",4.5787,4.6067,4.5369,4.6067,5778800.0],["1994-04-08",4.5927,4.5927,4.5508,4.5927,4316800.0],["1994-04-11",4.5927,4.6067,4.495,4.5089,5814000.0],["1994-04-12",4.5089,4.5229,4.4252,4.4391,6884800.0],["1994-04-13",4.4391,4.5229,4.4252,4.5229,4280400.0],["1994-04-14",4.495,4.495,4.3973,4.3973,5882800.0],["1994-04-15",4.3973,4.4112,4.3414,4.3973,9112800.0],["1994-04-18",4.3973,4.495,4.3693,4.3973,7663600.0],["1994-04-19",4.3973,4.4391,4.3693,4.4252,4928400.0],["1994-04-20",4.4252,4.4671,4.4112,4.4531,7248000.0],["1994-04-21",4.4531,4.5787,4.4531,4.5229,8278400.0],["1994-04-22",4.5229,4.5508,4.4531,4.4671,5394400.0],["1994-04-25",4.4671,4.5369,4.4671,4.5369,4340400.0],["1994-04-26",4.5369,4.5648,4.495,4.5229,4504000.0],["1994-04-28",4.5787,4.6206,4.5787,4.6067,7325200.0],["1994-04-29",4.6067,4.6765,4.5927,4.6625,5494800.0],["1994-05-02",4.6625,4.7044,4.6067,4.6765,8360000.0],["1994-05-03",4.6765,4.6904,4.5927,4.6346,4974800.0],["1994-05-04",4.6346,4.6765,4.6206,4.6346,3755600.0],["1994-05-05",4.6346,4.6485,4.5787,4.5927,2895200.0],["1994-05-06",4.5787,4.5787,4.481,4.495,4527600.0],["1994-05-09",4.4531,4.4531,4.3693,4.4112,8494000.0],["1994-05-10",4.4112,4.4671,4.4112,4.4391,4866000.0],["1994-05-11",4.4391,4.5229,4.4252,4.4671,7268400.0],["1994-05-12",4.4671,4.5229,4.4671,4.495,5386000.0],["1994-05-13",4.495,4.5089,4.4112,4.4112,7726000.0],["1994-05-16",4.4112,4.4671,4.4112,4.4391,3740800.0],["1994-05-17",4.4391,4.5369,4.4391,4.5229,5128000.0],["1994-05-18",4.5229,4.5508,4.5089,4.5369,4827600.0],["1994-05-19",4.5369,4.6346,4.5369,4.5927,4159600.0],["1994-05-20",4.5927,4.6067,4.5369,4.5648,10610000.0],["1994-05-23",4.5648,4.5648,4.495,4.5089,4077200.0],["1994-05-24",4.5089,4.5508,4.4671,4.481,5317600.0],["1994-05-25",4.481,4.5229,4.481,4.495,3307600.0],["1994-05-26",4.495,4.5508,4.481,4.5508,4283200.0],["1994-05-27",4.5508,4.5927,4.5089,4.5369,3641200.0],["1994-05-31",4.5369,4.5648,4.495,4.495,4033200.0],["1994-06-01",4.495,4.6067,4.481,4.5787,6335200.0],["1994-06-02",4.5787,4.6765,4.5787,4.6485,7053600.0],["1994-06-03",4.6485,4.7044,4.6346,4.6904,5920000.0],["1994-06-06",4.6904,4.7323,4.6485,4.7044,6412400.0],["1994-06-07",4.7044,4.7323,4.6765,4.7183,4182800.0],["1994-06-08",4.7183,4.7323,4.6485,4.6765,4312400.0],["1994-06-09",4.6142,4.6142,4.516,4.5581,14229200.0],["1994-06-10",4.5581,4.5774,4.516,4.516,4948800.0],["1994-06-13",4.488,4.488,4.4038,4.4178,12744000.0],["1994-06-14",4.4178,4.4739,4.4178,4.4739,8522000.0],["1994-06-15",4.4739,4.502,4.4459,4.4739,6812400.0],["1994-06-16",4.4739,4.5721,4.4599,4.5721,6586000.0],["1994-06-17",4.5581,4.5581,4.4739,4.488,18045200.0],["1994-06-20",4.488,4.5441,4.4599,4.516,6587600.0],["1994-06-21",4.516,4.5581,4.488,4.502,6830400.0],["1994-06-22",4.502,4.6002,4.502,4.5721,6135600.0],["1994-06-23",4.5721,4.5721,4.516,4.5441,5796000.0],["1994-06-24",4.53,4.53,4.4739,4.502,6758800.0],["1994-06-27",4.502,4.5581,4.488,4.5441,4138800.0],["1994-06-28",4.5441,4.5581,4.488,4.53,5272800.0],["1994-06-29",4.5441,4.6142,4.5441,4.5861,7315200.0],["1994-06-30",4.5861,4.6422,4.5581,4.5581,5797600.0],["1994-07-01",4.6002,4.6983,4.6002,4.6703,7388000.0],["1994-07-05",4.6703,4.6703,4.6142,4.6563,4550000.0],["1994-07-06",4.6563,4.6703,4.6002,4.6563,4933600.0],["1994-07-07",4.6563,4.6843,4.6282,4.6703,4946800.0],["1994-07-08",4.6703,4.6983,4.6422,4.6983,5437600.0],["1994-07-11",4.6983,4.7264,4.6563,4.7124,5868800.0],["1994-07-12",4.7124,4.7264,4.6563,4.7124,3582000.0],["1994-07-13",4.7124,4.7124,4.6563,4.6983,4333600.0],["1994-07-14",4.6983,4.7685,4.6843,4.7264,12867600.0],["1994-07-15",4.7264,4.7685,4.7264,4.7544,9638400.0],["1994-07-18",4.7544,4.7685,4.6983,4.7544,4985200.0],["1994-07-19",4.7544,4.7825,4.7404,4.7685,5230000.0],["1994-07-20",4.7685,4.7825,4.7264,4.7404,4770800.0],["1994-07-21",4.7404,4.8526,4.7264,4.7685,7400800.0],["1994-07-22",4.7685,4.8105,4.7544,4.7825,5017600.0],["1994-07-25",4.7825,4.8807,4.7825,4.8526,4592000.0],["1994-07-26",4.8526,4.8526,4.8105,4.8246,3666400.0],["1994-07-27",4.8246,4.8666,4.7685,4.8666,3505600.0],["1994-07-28",4.8666,4.9508,4.8386,4.9508,10840400.0],["1994-07-29",4.9508,4.9929,4.9227,4.9788,6703600.0],["1994-08-01",4.9788,5.0069,4.9648,4.9788,6283600.0],["1994-08-02",4.9788,5.0069,4.9368,4.9508,6383200.0],["1994-08-03",4.9508,4.9508,4.8947,4.9227,3712400.0],["1994-08-04",4.9227,4.9508,4.8947,4.9227,4172400.0],["1994-08-05",4.9227,4.9227,4.8666,4.9227,3328400.0],["1994-08-08",4.9227,4.9368,4.8947,4.9227,2623600.0],["1994-08-09",4.9227,4.9368,4.8666,4.9227,5011200.0],["1994-08-10",4.9227,4.9788,4.8947,4.9368,9024400.0],["1994-08-11",4.9368,4.9368,4.8807,4.8947,3783600.0],["1994-08-12",4.8947,4.9929,4.8947,4.9929,5595200.0],["1994-08-15",4.9929,5.063,4.9508,4.9648,8099200.0],["1994-08-16",4.9788,5.1471,4.9788,5.1191,8934000.0],["1994-08-17",5.1191,5.2173,5.077,5.1752,9415200.0],["1994-08-18",5.2032,5.3435,5.2032,5.3435,16713200.0],["1994-08-19",5.3435,5.3435,5.2313,5.2453,12590000.0],["1994-08-22",5.2453,5.2453,5.2173,5.2173,5007200.0],["1994-08-23",5.2173,5.2593,5.2032,5.2173,6678400.0],["1994-08-24",5.2173,5.2173,5.1331,5.1892,7124400.0],["1994-08-25",5.1892,5.2593,5.1752,5.1892,6272800.0],["1994-08-26",5.2032,5.2593,5.2032,5.2313,5436000.0],["1994-08-29",5.2313,5.2453,5.1612,5.1892,5805600.0],["1994-08-30",5.1892,5.2032,5.1612,5.1752,3777200.0],["1994-08-31",5.1752,5.2173,5.1612,5.1612,4301200.0],["1994-09-01",5.1612,5.1752,5.1471,5.1612,3058400.0],["1994-09-02",5.1612,5.2032,5.1471,5.1892,3388400.0],["1994-09-06",5.1892,5.2173,5.1471,5.1471,2768400.0],["1994-09-07",5.1471,5.1892,5.1191,5.1892,4658000.0],["1994-09-08",5.1892,5.1892,5.1471,5.1752,3684400.0],["1994-09-09",5.169,5.169,5.0986,5.1126,4711600.0],["1994-09-12",5.1126,5.1549,5.1126,5.1126,3660400.0],["1994-09-13",5.1408,5.1831,5.1408,5.1831,3547200.0],["1994-09-14",5.1831,5.3098,5.1408,5.3098,6890800.0],["1994-09-15",5.3239,5.4788,5.3239,5.4648,9420800.0],["1994-09-16",5.4084,5.4084,5.3521,5.3803,16332000.0],["1994-09-19",5.3943,5.5633,5.3943,5.5211,11783200.0],["1994-09-20",5.5211,5.5774,5.4648,5.4648,11714800.0],["1994-09-21",5.4648,5.4929,5.4084,5.4788,7314400.0],["1994-09-22",5.4788,5.507,5.4225,5.4929,4704800.0],["1994-09-23",5.4929,5.5352,5.4648,5.4929,4680400.0],["1994-09-26",5.507,5.6197,5.507,5.6056,4840400.0],["1994-09-27",5.6056,5.6338,5.5211,5.5633,7714800.0],["1994-09-28",5.5634,5.6056,5.507,5.5352,5841200.0],["1994-09-29",5.5352,5.5352,5.4788,5.507,5402800.0],["1994-09-30",5.507,5.5493,5.4788,5.4788,5398000.0],["1994-10-03",5.4788,5.5774,5.4648,5.5493,6155600.0],["1994-10-04",5.5493,5.5634,5.4366,5.4507,7279200.0],["1994-10-05",5.4507,5.4929,5.4084,5.4788,6377600.0],["1994-10-06",5.4788,5.5211,5.4648,5.4929,4388800.0],["1994-10-07",5.4929,5.507,5.4507,5.4788,6135200.0],["1994-10-10",5.4788,5.5211,5.4788,5.5211,4172000.0],["1994-10-11",5.5774,5.6901,5.5774,5.676,9326400.0],["1994-10-12",5.676,5.6901,5.6197,5.6197,6422400.0],["1994-10-13",5.6619,5.7324,5.6619,5.7183,7466800.0],["1994-10-14",5.7183,5.7324,5.6619,5.7042,4912400.0],["1994-10-17",5.7042,5.7042,5.6479,5.676,4049200.0],["1994-10-18",5.676,5.7324,5.6338,5.7183,5404800.0],["1994-10-19",5.7183,5.7605,5.676,5.7042,9315600.0],["1994-10-20",5.6901,5.6901,5.6056,5.6338,10509600.0],["1994-10-21",5.6338,5.6901,5.6056,5.6619,8708400.0],["1994-10-24",5.6619,5.676,5.5493,5.5633,6386000.0],["1994-10-25",5.5634,5.6619,5.5634,5.6619,5132400.0],["1994-10-26",5.6619,5.676,5.6056,5.6338,5523200.0],["1994-10-27",5.6338,5.7042,5.6197,5.7042,4208400.0],["1994-10-28",5.7042,5.7746,5.6901,5.6901,6453200.0],["1994-10-31",5.6901,5.7746,5.6619,5.676,5527200.0],["1994-11-01",5.676,5.7324,5.6479,5.7042,5485200.0],["1994-11-02",5.7042,5.7464,5.6619,5.6619,6961200.0],["1994-11-03",5.6619,5.7042,5.6056,5.6197,5618800.0],["1994-11-04",5.6197,5.7042,5.6056,5.6338,6031600.0],["1994-11-07",5.6338,5.7042,5.6338,5.6619,5116800.0],["1994-11-08",5.6901,5.7324,5.6901,5.7042,5677200.0],["1994-11-09",5.7042,5.7605,5.676,5.7042,5918000.0],["1994-11-10",5.7042,5.7324,5.6901,5.6901,4196800.0],["1994-11-11",5.6901,5.7042,5.676,5.6901,3880800.0],["1994-11-14",5.7042,5.7887,5.7042,5.7887,5122800.0],["1994-11-15",5.7887,5.8521,5.7746,5.8028,6028800.0],["1994-11-16",5.8028,5.8873,5.8028,5.8873,5701600.0],["1994-11-17",5.8873,5.8873,5.8028,5.8591,7351200.0],["1994-11-18",5.8591,5.9295,5.845,5.9155,12910400.0],["1994-11-21",5.9577,6.0281,5.9577,5.9859,5462400.0],["1994-11-22",5.9859,6.0281,5.8732,5.8873,8660800.0],["1994-11-23",5.8873,5.8873,5.7746,5.831,9977200.0],["1994-11-25",5.853,5.8813,5.8389,5.8671,2404800.0],["1994-11-28",5.8671,5.9096,5.8106,5.8954,4730000.0],["1994-11-29",5.8813,5.8813,5.8106,5.8813,4000000.0],["1994-11-30",5.8813,5.8954,5.7682,5.7823,6785200.0],["1994-12-01",5.7823,5.7965,5.7116,5.7116,6180000.0],["1994-12-02",5.7116,5.8389,5.7116,5.8247,3929600.0],["1994-12-05",5.8247,5.853,5.7823,5.8247,3905200.0],["1994-12-06",5.8247,5.8247,5.7258,5.7823,5281200.0],["1994-12-07",5.7823,5.7965,5.7258,5.754,5961600.0],["1994-12-08",5.754,5.7682,5.7116,5.7258,4102400.0],["1994-12-09",5.7258,5.7258,5.6268,5.6551,6738400.0],["1994-12-12",5.6551,5.6692,5.6268,5.6409,6651600.0],["1994-12-13",5.6409,5.7116,5.6268,5.6692,5999600.0],["1994-12-14",5.6834,5.7682,5.6834,5.754,6950400.0],["1994-12-15",5.754,5.8106,5.7258,5.7682,7789600.0],["1994-12-16",5.7682,5.8389,5.7682,5.8389,21001200.0],["1994-12-19",5.8389,5.8389,5.7965,5.8106,5346800.0],["1994-12-20",5.8389,5.9096,5.8389,5.8954,6661600.0],["1994-12-21",5.9096,5.9802,5.9096,5.9661,6763600.0],["1994-12-22",5.9378,5.9378,5.7823,5.7823,11082000.0],["1994-12-23",5.7965,5.8671,5.7965,5.8389,3908800.0],["1994-12-27",5.853,5.9096,5.853,5.9096,3012400.0],["1994-12-28",5.9096,5.9378,5.8813,5.9096,3588000.0],["1994-12-29",5.9096,5.9237,5.8813,5.9237,3500400.0],["1994-12-30",5.9237,5.9378,5.8247,5.8247,3295200.0],["1995-01-03",5.8247,5.8671,5.7965,5.853,5140400.0],["1995-01-04",5.853,5.853,5.6975,5.7258,6486000.0],["1995-01-05",5.7258,5.7399,5.6409,5.6975,8465600.0],["1995-01-06",5.6975,5.7258,5.6551,5.6975,5403200.0],["1995-01-09",5.6834,5.6834,5.5985,5.6127,5883600.0],["1995-01-10",5.6127,5.6409,5.542,5.5561,7449600.0],["1995-01-11",5.5561,5.5985,5.542,5.5703,7812400.0],["1995-01-12",5.5703,5.6409,5.5137,5.6268,8340400.0],["1995-01-13",5.6268,5.7116,5.6127,5.6268,9859200.0],["1995-01-16",5.6692,5.754,5.6692,5.7258,5756800.0],["1995-01-17",5.7258,5.7965,5.7258,5.754,5141200.0],["1995-01-18",5.7399,5.7399,5.6834,5.7116,4547600.0],["1995-01-19",5.7116,5.7823,5.6551,5.754,6010400.0],["1995-01-20",5.754,5.7682,5.7258,5.754,10706800.0],["1995-01-23",5.754,5.7965,5.7258,5.754,5020800.0],["1995-01-24",5.754,5.754,5.6834,5.6975,5836800.0],["1995-01-25",5.6975,5.7682,5.6834,5.7258,6080000.0],["1995-01-26",5.7258,5.853,5.7258,5.853,4964000.0],["1995-01-27",5.853,5.9661,5.853,5.9237,7456000.0],["1995-01-30",5.9237,5.9661,5.8813,5.952,5830400.0],["1995-01-31",5.952,5.9661,5.9237,5.9378,5863200.0],["1995-02-01",5.9378,5.9802,5.9096,5.9096,4682000.0],["1995-02-02",5.9096,5.9237,5.8389,5.9237,4794000.0],["1995-02-03",5.952,6.0085,5.952,6.0085,5730800.0],["1995-02-06",6.0085,6.0651,5.9802,6.0227,5790800.0],["1995-02-07",6.0227,6.0934,6.0085,6.0651,4474800.0],["1995-02-08",6.0651,6.1216,6.0227,6.0227,4912000.0],["1995-02-09",6.0227,6.0368,5.9237,5.9378,4352000.0],["1995-02-10",5.9378,6.0227,5.8813,6.0085,5887600.0],["1995-02-13",6.0085,6.0227,5.9096,5.9237,4449200.0],["1995-02-14",5.9237,5.952,5.8671,5.8954,5996400.0],["1995-02-15",5.8954,6.0085,5.8954,5.9802,6121600.0],["1995-02-16",5.9803,6.1075,5.9661,6.1075,6071200.0],["1995-02-17",6.1075,6.1075,6.0368,6.0368,12989200.0],["1995-02-21",6.0368,6.0934,6.0085,6.0651,5260000.0],["1995-02-22",6.0651,6.0934,6.0227,6.0792,6856000.0],["1995-02-23",6.0792,6.164,6.0792,6.1075,5518000.0],["1995-02-24",6.1075,6.2064,6.1075,6.1923,4967200.0],["1995-02-27",6.1923,6.2347,6.164,6.164,4788800.0],["1995-02-28",6.164,6.2206,6.1216,6.2206,5686800.0],["1995-03-01",6.2206,6.2489,6.1782,6.2489,5937600.0],["1995-03-02",6.2489,6.2771,6.1923,6.2065,3712400.0],["1995-03-03",6.2065,6.2771,6.1782,6.2347,4786000.0],["1995-03-06",6.2347,6.3337,6.1782,6.3196,5340400.0],["1995-03-07",6.3196,6.3196,6.2347,6.263,7058000.0],["1995-03-08",6.263,6.3054,6.263,6.2771,6709600.0],["1995-03-09",6.3021,6.3163,6.217,6.2453,5717600.0],["1995-03-10",6.2453,6.4583,6.2453,6.4441,7529200.0],["1995-03-13",6.4441,6.4866,6.4157,6.4583,4592400.0],["1995-03-14",6.4583,6.5008,6.4441,6.4583,4772400.0],["1995-03-15",6.4583,6.5008,6.4441,6.4866,4292000.0],["1995-03-16",6.4866,6.6712,6.4725,6.6428,6750800.0],["1995-03-17",6.6428,6.657,6.6002,6.6144,13594800.0],["1995-03-20",6.6144,6.6144,6.5434,6.5576,5820000.0],["1995-03-21",6.5576,6.7421,6.5576,6.6428,7289600.0],["1995-03-22",6.657,6.7421,6.657,6.6996,6744800.0],["1995-03-23",6.6304,6.6304,6.515,6.586,17843200.0],["1995-03-24",6.586,6.6144,6.5434,6.5576,8181200.0],["1995-03-27",6.5434,6.5434,6.4441,6.515,7771200.0],["1995-03-28",6.515,6.5292,6.4724,6.4724,5079600.0],["1995-03-29",6.4724,6.6144,6.4299,6.5434,9080800.0],["1995-03-30",6.5434,6.5576,6.4299,6.4441,5494000.0],["1995-03-31",6.4441,6.4866,6.3873,6.4015,7028800.0],["1995-04-03",6.4015,6.5718,6.3731,6.5576,6577200.0],["1995-04-04",6.5718,6.6286,6.5718,6.6286,6312800.0],["1995-04-05",6.6286,6.6286,6.5718,6.6144,4466000.0],["1995-04-06",6.6144,6.6428,6.5718,6.6428,4118000.0],["1995-04-07",6.6428,6.6854,6.5718,6.6712,4659600.0],["1995-04-10",6.6712,6.6854,6.6286,6.6428,3836400.0],["1995-04-11",6.6428,6.6712,6.5576,6.5718,4266000.0],["1995-04-12",6.5718,6.6286,6.5576,6.6286,4249200.0],["1995-04-13",6.6286,6.6854,6.6002,6.6002,3522400.0],["1995-04-17",6.6002,6.6286,6.4866,6.4866,5425200.0],["1995-04-18",6.4866,6.6428,6.4866,6.6286,4948400.0],["1995-04-19",6.6286,6.6428,6.4866,6.5718,7298400.0],["1995-04-20",6.5718,6.5718,6.5008,6.5008,3889200.0],["1995-04-21",6.5008,6.6002,6.5008,6.6002,8422400.0],["1995-04-24",6.6002,6.6428,6.5576,6.6286,3816400.0],["1995-04-25",6.6286,6.6428,6.5718,6.6144,3542000.0],["1995-04-26",6.6144,6.657,6.586,6.6002,5839200.0],["1995-04-27",6.6002,6.6286,6.586,6.586,4389200.0],["1995-04-28",6.586,6.6144,6.5434,6.6002,6223200.0],["1995-05-01",6.586,6.586,6.5434,6.5434,6298400.0],["1995-05-02",6.5434,6.6144,6.5292,6.586,5975600.0],["1995-05-03",6.6002,6.657,6.6002,6.657,8095600.0],["1995-05-04",6.657,6.7421,6.6428,6.6996,10088800.0],["1995-05-05",6.6996,6.7989,6.6996,6.7563,5188000.0],["1995-05-08",6.7563,6.9125,6.7563,6.8983,6488400.0],["1995-05-09",6.8983,6.955,6.8699,6.9267,6095200.0],["1995-05-10",6.9267,7.0118,6.9267,6.9692,8253600.0],["1995-05-11",6.9692,6.9834,6.8983,6.9125,6382000.0],["1995-05-12",6.8841,6.8841,6.6854,6.6996,11292800.0],["1995-05-15",6.6996,6.7279,6.5434,6.5718,15693200.0],["1995-05-16",6.5718,6.5718,6.4583,6.515,14427200.0],["1995-05-17",6.515,6.6144,6.515,6.586,12747600.0],["1995-05-18",6.586,6.6286,6.5008,6.5008,8800000.0],["1995-05-19",6.5008,6.6286,6.4724,6.6286,13620000.0],["1995-05-22",6.6286,6.6712,6.6144,6.6712,4430400.0],["1995-05-23",6.6712,6.7989,6.6712,6.7989,7442000.0],["1995-05-24",6.7989,6.8131,6.7137,6.7705,6097600.0],["1995-05-25",6.7705,6.8557,6.7563,6.8131,6060400.0],["1995-05-26",6.8131,6.8273,6.7421,6.7705,6882800.0],["1995-05-30",6.7705,6.8273,6.7705,6.8273,4012400.0],["1995-05-31",6.8273,7.026,6.8131,6.9976,7300400.0],["1995-06-01",6.9976,7.026,6.8699,6.9267,6048000.0],["1995-06-02",6.9267,7.0118,6.8699,6.9125,5143600.0],["1995-06-05",6.9125,6.9125,6.7989,6.8557,4532000.0],["1995-06-06",6.8557,6.9125,6.8273,6.8415,3978400.0],["1995-06-07",6.8415,6.8983,6.7989,6.8699,2508000.0],["1995-06-08",6.8699,6.9267,6.8557,6.8983,3702000.0],["1995-06-09",6.8983,6.8983,6.7989,6.8131,5911600.0],["1995-06-12",6.8131,6.8699,6.7989,6.8415,4702800.0],["1995-06-13",6.8666,6.9093,6.8666,6.8951,4248800.0],["1995-06-14",6.8951,6.9805,6.8666,6.9378,4628800.0],["1995-06-15",6.9378,7.0375,6.9378,6.9948,4476800.0],["1995-06-16",6.9948,7.123,6.9948,7.1087,14975600.0],["1995-06-19",7.1087,7.1657,7.0803,7.1515,4116000.0],["1995-06-20",7.1515,7.2227,7.123,7.2085,5641600.0],["1995-06-21",7.2085,7.3224,7.2085,7.2939,7338400.0],["1995-06-22",7.3367,7.4364,7.3367,7.3937,5820000.0],["1995-06-23",7.3937,7.5076,7.3937,7.4506,4465600.0],["1995-06-26",7.4506,7.5219,7.4506,7.4934,4096000.0],["1995-06-27",7.4934,7.4934,7.3367,7.3794,7443200.0],["1995-06-28",7.3794,7.4079,7.2939,7.3509,6949200.0],["1995-06-29",7.3509,7.3937,7.2512,7.2939,6576800.0],["1995-06-30",7.2939,7.4079,7.2655,7.2655,4618000.0],["1995-07-03",7.2655,7.3652,7.2655,7.3509,1792400.0],["1995-07-05",7.3509,7.4222,7.2655,7.2797,6891200.0],["1995-07-06",7.2797,7.3509,7.2512,7.3509,5729200.0],["1995-07-07",7.3509,7.3937,7.1942,7.2085,7645600.0],["1995-07-10",7.237,7.3224,7.237,7.2655,7407600.0],["1995-07-11",7.2655,7.2939,7.2227,7.2939,4734000.0],["1995-07-12",7.2939,7.4222,7.2655,7.4222,4381200.0],["1995-07-13",7.4222,7.4364,7.2797,7.3652,4482400.0],["1995-07-14",7.3652,7.3794,7.2797,7.2797,4589600.0],["1995-07-17",7.2797,7.3224,7.237,7.2939,5247200.0],["1995-07-18",7.2939,7.3652,7.2655,7.3509,4444000.0],["1995-07-19",7.3509,7.4507,7.3224,7.4222,6855600.0],["1995-07-20",7.4222,7.4507,7.2655,7.3224,5752800.0],["1995-07-21",7.3224,7.4222,7.2797,7.4222,12502400.0],["1995-07-24",7.4222,7.4791,7.3937,7.4364,3861200.0],["1995-07-25",7.4364,7.4791,7.4079,7.4791,3397600.0],["1995-07-26",7.4791,7.6216,7.4649,7.5789,5338400.0],["1995-07-27",7.5789,7.6216,7.5504,7.5789,4396000.0],["1995-07-28",7.5789,7.6074,7.5076,7.5219,2989200.0],["1995-07-31",7.5219,7.5219,7.4222,7.4791,3956800.0],["1995-08-01",7.4791,7.6074,7.4507,7.5789,5228000.0],["1995-08-02",7.5789,7.6501,7.4791,7.5076,5776800.0],["1995-08-03",7.5076,7.5646,7.4649,7.4934,4850800.0],["1995-08-04",7.4934,7.5504,7.4934,7.5361,2689600.0],["1995-08-07",7.5361,7.5504,7.4364,7.4934,2959200.0],["1995-08-08",7.4934,7.5219,7.4649,7.5219,3415600.0],["1995-08-09",7.5219,7.6216,7.4934,7.6074,3360400.0],["1995-08-10",7.6074,7.6501,7.5504,7.6074,4860800.0],["1995-08-11",7.5931,7.5931,7.4791,7.5219,6809600.0],["1995-08-14",7.5219,7.5789,7.4649,7.5646,3816400.0],["1995-08-15",7.5219,7.5219,7.4222,7.4649,7271200.0],["1995-08-16",7.4079,7.4079,7.3224,7.3509,10228000.0],["1995-08-17",7.3509,7.3509,7.237,7.3367,10762000.0],["1995-08-18",7.2939,7.2939,7.1372,7.18,15233200.0],["1995-08-21",7.18,7.2655,7.1657,7.1942,8257200.0],["1995-08-22",7.1942,7.237,7.1515,7.2085,8584800.0],["1995-08-23",7.2085,7.237,7.1657,7.1657,5272000.0],["1995-08-24",7.18,7.2655,7.18,7.2655,5158800.0],["1995-08-25",7.2939,7.3794,7.2939,7.3509,6627600.0],["1995-08-28",7.3509,7.3937,7.3224,7.3794,4306800.0],["1995-08-29",7.3794,7.3937,7.3224,7.3652,3684000.0],["1995-08-30",7.3652,7.3794,7.3224,7.3224,4794800.0],["1995-08-31",7.3224,7.3794,7.2939,7.3224,5545600.0],["1995-09-01",7.3224,7.3652,7.2939,7.3082,4201600.0],["1995-09-05",7.2939,7.2939,7.2227,7.2655,5315600.0],["1995-09-06",7.2655,7.3652,7.2655,7.3509,5516000.0],["1995-09-07",7.3509,7.3509,7.2655,7.2797,5791600.0],["1995-09-08",7.2797,7.3082,7.237,7.2512,6103200.0],["1995-09-11",7.2655,7.3082,7.2655,7.2655,4402800.0],["1995-09-12",7.2797,7.3652,7.2797,7.3652,6072800.0],["1995-09-13",7.3903,7.5333,7.3332,7.5333,6682400.0],["1995-09-14",7.5333,7.6048,7.4761,7.5905,7926400.0],["1995-09-15",7.5905,7.6619,7.5619,7.619,14606800.0],["1995-09-18",7.619,7.6619,7.5762,7.6476,4293200.0],["1995-09-19",7.6476,7.7191,7.6333,7.7191,4229600.0],["1995-09-20",7.7191,7.9478,7.7191,7.9049,8595200.0],["1995-09-21",7.9049,7.9907,7.8478,7.9478,5928400.0],["1995-09-22",7.9478,8.0765,7.8478,8.0765,5979600.0],["1995-09-25",8.0622,8.0622,7.9621,8.0193,4671200.0],["1995-09-26",7.9907,7.9907,7.8764,7.9764,4724000.0],["1995-09-27",7.9764,8.0336,7.8906,8.0193,5108000.0],["1995-09-28",8.0193,8.0336,7.8335,7.8621,5733200.0],["1995-09-29",7.8621,7.9335,7.762,7.8907,6300800.0],["1995-10-02",7.8906,7.9478,7.8192,7.8764,5473600.0],["1995-10-03",7.9192,8.1194,7.9192,8.1051,5711200.0],["1995-10-04",8.1051,8.1908,8.0479,8.1908,5485200.0],["1995-10-05",8.1908,8.2194,8.0336,8.0765,6158800.0],["1995-10-06",8.0765,8.1337,8.0479,8.0908,2790400.0],["1995-10-09",8.0908,8.2623,8.0479,8.1908,4142800.0],["1995-10-10",8.1908,8.2051,8.0622,8.1622,6683200.0],["1995-10-11",8.1622,8.1908,8.0765,8.1337,4237600.0],["1995-10-12",8.1337,8.1765,8.0908,8.0908,2575200.0],["1995-10-13",8.1051,8.2194,8.1051,8.1051,3372000.0],["1995-10-16",8.1051,8.2337,8.1051,8.1908,3349200.0],["1995-10-17",8.1908,8.1908,8.0622,8.1051,3501200.0],["1995-10-18",8.1051,8.2194,8.0765,8.2051,4730400.0],["1995-10-19",8.2051,8.4053,8.0908,8.4053,10838000.0],["1995-10-20",8.4053,8.4481,8.2623,8.2766,13272400.0],["1995-10-23",8.2766,8.2766,8.2051,8.2337,5838000.0],["1995-10-24",8.2337,8.3195,8.2194,8.2909,5394400.0],["1995-10-25",8.2051,8.2051,8.1479,8.2051,10221600.0],["1995-10-26",8.2051,8.2766,8.0908,8.1194,9260800.0],["1995-10-27",8.1194,8.198,8.0765,8.1908,6468400.0],["1995-10-30",8.1908,8.2623,8.1908,8.2337,4279200.0],["1995-10-31",8.2337,8.3195,8.2194,8.2194,5702800.0],["1995-11-01",8.2194,8.2623,8.1765,8.2051,4869600.0],["1995-11-02",8.2051,8.2337,8.1479,8.1908,4910800.0],["1995-11-03",8.1908,8.248,8.1337,8.1337,6625600.0],["1995-11-06",8.1337,8.1622,8.0479,8.0479,4516400.0],["1995-11-07",8.0479,8.1479,8.0479,8.1479,5918800.0],["1995-11-08",8.1622,8.3195,8.1622,8.3195,6779600.0],["1995-11-09",8.3195,8.3481,8.2051,8.2051,5708000.0],["1995-11-10",8.2051,8.3195,8.1908,8.3195,3973600.0],["1995-11-13",8.3195,8.4624,8.2909,8.4481,5506400.0],["1995-11-14",8.4481,8.491,8.391,8.4624,5934000.0],["1995-11-15",8.4624,8.5053,8.3767,8.491,5509200.0],["1995-11-16",8.491,8.5911,8.491,8.5482,6279200.0],["1995-11-17",8.5482,8.5911,8.5196,8.5768,9172000.0],["1995-11-20",8.5768,8.6054,8.5339,8.6054,4393200.0],["1995-11-21",8.6054,8.7912,8.5911,8.7769,5382400.0],["1995-11-22",8.7626,8.7626,8.5768,8.5768,4871200.0],["1995-11-24",8.5768,8.634,8.5768,8.6054,972000.0],["1995-11-27",8.6054,8.6197,8.5053,8.5339,5248000.0],["1995-11-28",8.5339,8.6483,8.5196,8.6197,5060800.0],["1995-11-29",8.6449,8.6592,8.5876,8.6592,3523200.0],["1995-11-30",8.6592,8.7309,8.6449,8.6879,4748400.0],["1995-12-01",8.6879,8.7596,8.6592,8.6915,4114800.0],["1995-12-04",8.6915,8.7453,8.6162,8.7453,5209600.0],["1995-12-05",8.7453,8.9173,8.7022,8.8743,5074400.0],["1995-12-06",8.8743,9.1037,8.8743,9.1037,7152400.0],["1995-12-07",9.0893,9.0893,8.946,8.989,5218800.0],["1995-12-08",8.989,9.075,8.9603,9.0033,3580000.0],["1995-12-11",9.0033,9.1897,8.989,9.1037,5690000.0],["1995-12-12",9.1037,9.204,9.0893,9.1897,4158000.0],["1995-12-13",9.1897,9.2184,9.161,9.1754,4852000.0],["1995-12-14",9.1754,9.1754,9.032,9.032,6360800.0],["1995-12-15",9.032,9.1037,9.0033,9.0177,19741200.0],["1995-12-18",8.9746,8.9746,8.8886,8.903,6014800.0],["1995-12-19",8.903,8.9316,8.6736,8.86,9596800.0],["1995-12-20",8.8599,8.8599,8.5159,8.5159,8376800.0],["1995-12-21",8.5159,8.7166,8.2148,8.3438,27332800.0],["1995-12-22",8.3438,8.3725,8.1001,8.2578,14698800.0],["1995-12-26",8.2578,8.5876,8.2578,8.5589,8573600.0],["1995-12-27",8.5589,8.6449,8.5589,8.5589,8964000.0],["1995-12-28",8.5589,8.6162,8.5159,8.5876,5162400.0],["1995-12-29",8.5876,8.6162,8.4442,8.5159,5038000.0],["1996-01-02",8.5159,8.6306,8.4729,8.6019,7598800.0],["1996-01-03",8.6162,8.7023,8.6162,8.6736,7097200.0],["1996-01-04",8.6736,8.7166,8.5445,8.6019,8546400.0],["1996-01-05",8.6019,8.6592,8.5015,8.5589,6228400.0],["1996-01-08",8.5589,8.6306,8.5589,8.6162,1896800.0],["1996-01-09",8.6162,8.6592,8.4872,8.5015,6684000.0],["1996-01-10",8.4729,8.4729,8.3438,8.3582,7148000.0],["1996-01-11",8.3582,8.4442,8.2722,8.4442,8260000.0],["1996-01-12",8.4442,8.5015,8.3008,8.3438,7219200.0],["1996-01-15",8.3438,8.4585,8.3438,8.4442,4016800.0],["1996-01-16",8.4442,8.5876,8.3868,8.5876,4967200.0],["1996-01-17",8.5876,8.6449,8.3725,8.3868,7014400.0],["1996-01-18",8.3868,8.4299,8.2721,8.4155,6645600.0],["1996-01-19",8.4155,8.4729,8.3438,8.4155,8391200.0],["1996-01-22",8.4155,8.4155,8.2865,8.3438,5954400.0],["1996-01-23",8.3438,8.4585,8.2865,8.4299,5876800.0],["1996-01-24",8.4729,8.6162,8.4729,8.6162,6524000.0],["1996-01-25",8.6162,8.6306,8.3868,8.4442,7552800.0],["1996-01-26",8.4442,8.5445,8.4012,8.5445,4814800.0],["1996-01-29",8.5445,8.5732,8.5015,8.5159,3785200.0],["1996-01-30",8.5446,8.6592,8.5446,8.6306,6600000.0],["1996-01-31",8.6306,8.6879,8.5589,8.6449,5199600.0],["1996-02-01",8.6449,8.6736,8.6019,8.6592,6909600.0],["1996-02-02",8.6592,8.7166,8.5876,8.6162,6744400.0],["1996-02-05",8.6162,8.7453,8.5876,8.7453,5068000.0],["1996-02-06",8.7453,8.8026,8.6736,8.7883,8264800.0],["1996-02-07",8.8026,8.9603,8.8026,8.946,9185600.0],["1996-02-08",8.946,9.2614,8.903,9.204,9802400.0],["1996-02-09",9.204,9.204,9.0607,9.1323,8433200.0],["1996-02-12",9.1323,9.1754,9.0607,9.1323,6339200.0],["1996-02-13",9.1467,9.4047,9.1467,9.2614,10009200.0],["1996-02-14",9.2614,9.3331,9.161,9.29,8844000.0],["1996-02-15",9.29,9.4334,9.2614,9.3187,6568400.0],["1996-02-16",9.2757,9.2757,9.1897,9.2327,10399200.0],["1996-02-20",9.2327,9.3761,9.161,9.247,6419600.0],["1996-02-21",9.2614,9.3904,9.2614,9.3904,4871200.0],["1996-02-22",9.4621,9.6628,9.4621,9.6341,7690000.0],["1996-02-23",9.6341,9.6771,9.4191,9.5338,6533200.0],["1996-02-26",9.5051,9.5051,9.3474,9.3761,5782800.0],["1996-02-27",9.3761,9.4191,9.2327,9.4191,8136400.0],["1996-02-28",9.4191,9.5624,9.3044,9.3331,9175600.0],["1996-02-29",9.3331,9.4334,9.1897,9.2614,7492400.0],["1996-03-01",9.29,9.4334,9.29,9.4191,6280400.0],["1996-03-04",9.4191,9.6771,9.3904,9.6341,6585200.0],["1996-03-05",9.6341,9.6628,9.5768,9.6628,4802800.0],["1996-03-06",9.6628,9.6771,9.5051,9.5338,5117200.0],["1996-03-07",9.5338,9.6341,9.4764,9.5768,6560800.0],["1996-03-08",9.5051,9.5051,9.161,9.204,11803200.0],["1996-03-11",9.204,9.3617,9.1897,9.3044,10594400.0],["1996-03-12",9.3044,9.3187,9.161,9.3187,7973600.0],["1996-03-13",9.3475,9.405,9.29,9.3331,7414800.0],["1996-03-14",9.3331,9.4625,9.3187,9.3762,5267200.0],["1996-03-15",9.3762,9.3906,9.29,9.3043,12249200.0],["1996-03-18",9.3762,9.5057,9.3762,9.4913,6808400.0],["1996-03-19",9.4913,9.5344,9.4481,9.4913,6303600.0],["1996-03-20",9.5344,9.707,9.5344,9.6926,5901200.0],["1996-03-21",9.6926,9.7214,9.5776,9.6207,5139200.0],["1996-03-22",9.6207,9.6926,9.592,9.6495,3704800.0],["1996-03-25",9.6926,9.7501,9.6926,9.7214,5131600.0],["1996-03-26",9.7214,9.7933,9.6639,9.7645,5312400.0],["1996-03-27",9.7645,9.822,9.6495,9.6495,6892800.0],["1996-03-28",9.6495,9.6782,9.6063,9.6495,4888800.0],["1996-03-29",9.6495,9.6639,9.5057,9.5201,5764000.0],["1996-04-01",9.5632,9.707,9.5632,9.6926,8300000.0],["1996-04-02",9.6926,9.7214,9.6207,9.6639,4944800.0],["1996-04-03",9.6639,9.6782,9.592,9.6639,3786000.0],["1996-04-04",9.6639,9.6782,9.6063,9.6351,4069600.0],["1996-04-08",9.5057,9.5057,9.3762,9.4913,8134000.0],["1996-04-09",9.4913,9.6063,9.3906,9.405,7615600.0],["1996-04-10",9.405,9.4338,9.0742,9.0742,9358800.0],["1996-04-11",9.0743,9.2037,9.0455,9.1893,12240000.0],["1996-04-12",9.2181,9.3619,9.2181,9.29,5786000.0],["1996-04-15",9.29,9.3187,9.2181,9.3187,4102000.0],["1996-04-16",9.3187,9.405,9.29,9.3619,5059200.0],["1996-04-17",9.3331,9.3331,9.1318,9.2181,8906000.0],["1996-04-18",9.2181,9.2756,9.1318,9.1461,9608000.0],["1996-04-19",9.1461,9.2324,9.0023,9.0599,13010400.0],["1996-04-22",9.1461,9.29,9.1461,9.2756,7160800.0],["1996-04-23",9.2756,9.3331,9.2324,9.3187,6218800.0],["1996-04-24",9.3187,9.3762,9.1893,9.2468,7198000.0],["1996-04-25",9.2468,9.3906,9.1605,9.3475,7151200.0],["1996-04-26",9.3475,9.4338,9.3043,9.3475,4176400.0],["1996-04-29",9.3475,9.3619,9.2612,9.3331,4107200.0],["1996-04-30",9.3331,9.405,9.3187,9.3762,5520000.0],["1996-05-01",9.3762,9.4338,9.3475,9.405,3995600.0],["1996-05-02",9.3619,9.3619,9.2324,9.2468,6999600.0],["1996-05-03",9.2468,9.2756,9.1605,9.1749,6925200.0],["1996-05-06",9.1749,9.3043,9.0886,9.3043,7170400.0],["1996-05-07",9.3043,9.3906,9.2756,9.3619,6702800.0],["1996-05-08",9.3619,9.5201,9.2324,9.5201,8292800.0],["1996-05-09",9.5201,9.6351,9.4769,9.5201,4820400.0],["1996-05-10",9.5344,9.6495,9.5344,9.6495,4942800.0],["1996-05-13",9.8939,9.8939,9.6063,9.8939,8275800.0],["1996-05-14",9.9802,10.2678,9.9802,10.2103,13405600.0],["1996-05-15",10.2103,10.4404,10.2103,10.2391,12970600.0],["1996-05-16",10.2391,10.5267,10.2391,10.4692,10024400.0],["1996-05-17",10.4979,10.7568,10.4979,10.613,14869200.0],["1996-05-20",10.613,10.7568,10.2391,10.6993,8158800.0],["1996-05-21",10.6993,11.0156,10.3541,10.6993,10411000.0],["1996-05-22",10.6993,10.9006,10.5267,10.8431,11524600.0],["1996-05-23",10.8431,10.9006,10.6705,10.728,9491200.0],["1996-05-24",10.728,10.9869,10.728,10.9294,6385200.0],["1996-05-28",10.8718,10.8718,10.5842,10.5842,7993000.0],["1996-05-29",10.5842,10.7856,10.5267,10.5842,8676200.0],["1996-05-30",10.5842,10.8431,10.5267,10.7568,6572400.0],["1996-05-31",10.7568,10.7856,10.5555,10.5842,6618000.0],["1996-06-03",10.5842,10.6993,10.5267,10.6417,6066400.0],["1996-06-04",10.6417,10.728,10.5698,10.6993,5020800.0],["1996-06-05",10.6993,10.9869,10.6705,10.9869,5661800.0],["1996-06-06",10.9869,11.0156,10.7568,10.7568,5061600.0],["1996-06-07",10.7568,10.8143,10.5267,10.7856,5914200.0],["1996-06-10",10.7856,10.8431,10.6993,10.7568,3519600.0],["1996-06-11",10.7568,10.9294,10.728,10.8143,4912000.0],["1996-06-12",10.8432,10.9008,10.6701,10.6701,4903800.0],["1996-06-13",10.6701,10.7566,10.6413,10.699,3719400.0],["1996-06-14",10.699,10.7278,10.5548,10.5548,4581400.0],["1996-06-17",10.5836,10.699,10.5836,10.6413,4328200.0],["1996-06-18",10.6413,10.699,10.5836,10.6701,4982400.0],["1996-06-19",10.6701,10.8143,10.6701,10.7278,3789400.0],["1996-06-20",10.7566,10.9585,10.7566,10.7855,8487000.0],["1996-06-21",10.8143,10.9873,10.8143,10.9873,14162200.0],["1996-06-24",11.0162,11.2757,11.0162,11.2469,6982600.0],["1996-06-25",11.2469,11.3046,11.1027,11.1892,4805000.0],["1996-06-26",11.2757,11.4199,11.2757,11.3334,6813000.0],["1996-06-27",11.3334,11.3334,11.1027,11.2757,7128200.0],["1996-06-28",11.2757,11.3622,11.2469,11.3046,4991600.0],["1996-07-01",11.3046,11.4199,11.2469,11.3911,5399400.0],["1996-07-02",11.3911,11.4488,11.3334,11.4199,4856800.0],["1996-07-03",11.4199,11.5064,11.1892,11.3046,5848200.0],["1996-07-05",11.1892,11.1892,10.9008,10.9585,3621400.0],["1996-07-08",10.9585,11.045,10.872,10.9297,5660000.0],["1996-07-09",10.9297,11.0739,10.9297,10.9585,4043200.0],["1996-07-10",10.9585,11.0739,10.8143,11.0739,5285200.0],["1996-07-11",11.0739,11.0739,10.8432,10.9873,5448600.0],["1996-07-12",10.9873,11.0162,10.8432,10.872,4802200.0],["1996-07-15",10.872,10.872,10.4683,10.4971,7929200.0],["1996-07-16",10.4971,10.7855,10.2087,10.6413,12564800.0],["1996-07-17",10.6413,10.872,10.6124,10.6124,7255400.0],["1996-07-18",10.699,10.9585,10.699,10.9297,5149200.0],["1996-07-19",10.9297,10.9585,10.7855,10.872,6963600.0],["1996-07-22",10.872,10.9873,10.7566,10.9297,4490600.0],["1996-07-23",10.9297,10.9585,10.7566,10.7855,6255800.0],["1996-07-24",10.7278,10.7278,10.4394,10.5836,8610800.0],["1996-07-25",10.6124,10.7855,10.6124,10.6413,6681200.0],["1996-07-26",10.6413,10.9008,10.6413,10.872,4899800.0],["1996-07-29",10.8432,10.8432,10.6413,10.6701,3789600.0],["1996-07-30",10.6701,10.7278,10.4394,10.699,4923800.0],["1996-07-31",10.699,10.9297,10.6413,10.8143,5238200.0],["1996-08-01",10.8143,11.1027,10.7855,11.1027,6525400.0],["1996-08-02",11.1027,11.4199,10.7855,11.3622,6353800.0],["1996-08-05",11.3622,11.4199,11.3046,11.3334,3924800.0],["1996-08-06",11.3334,11.3911,11.2469,11.3911,4077000.0],["1996-08-07",11.3911,11.4776,11.218,11.3622,4535400.0],["1996-08-08",11.3622,11.3911,11.2469,11.3046,2899800.0],["1996-08-09",11.3046,11.3911,11.1892,11.2469,4218000.0],["1996-08-12",11.2469,11.4776,11.2469,11.4776,4616400.0],["1996-08-13",11.4776,11.7083,11.4199,11.5929,7750200.0],["1996-08-14",11.5929,11.7371,11.5353,11.6795,4419800.0],["1996-08-15",11.6795,11.8813,11.6795,11.7948,5801000.0],["1996-08-16",11.8237,12.0255,11.8237,11.939,7169800.0],["1996-08-19",11.939,12.112,11.8813,11.9102,4550200.0],["1996-08-20",11.9102,11.939,11.7371,11.8237,4724200.0],["1996-08-21",11.8237,11.9967,11.6795,11.7371,3575600.0],["1996-08-22",11.7371,11.9967,11.6795,11.9967,3359800.0],["1996-08-23",11.9967,12.0255,11.7948,11.8525,3196000.0],["1996-08-26",11.8525,11.8813,11.7371,11.7948,3537000.0],["1996-08-27",11.7948,11.9102,11.766,11.9102,2485000.0],["1996-08-28",11.9102,11.9967,11.766,11.8237,3208800.0],["1996-08-29",11.7948,11.7948,11.5641,11.6218,5919800.0],["1996-08-30",11.6218,11.6218,11.4487,11.5353,5083800.0],["1996-09-03",11.5353,11.7948,11.4199,11.7083,6286800.0],["1996-09-04",11.7083,11.8237,11.5641,11.6795,4924000.0],["1996-09-05",11.6795,11.7083,11.5353,11.5353,3127200.0],["1996-09-06",11.5929,11.9967,11.5929,11.8381,6239200.0],["1996-09-09",11.8381,11.9678,11.8237,11.939,4431800.0],["1996-09-10",11.939,12.0832,11.9102,12.0832,5633400.0],["1996-09-11",12.0832,12.0832,11.9676,11.9965,3573400.0],["1996-09-12",11.9965,12.1988,11.9965,11.9965,3971400.0],["1996-09-13",12.141,12.2855,12.141,12.2566,5152800.0],["1996-09-16",12.2566,12.459,12.2566,12.2855,5321600.0],["1996-09-17",12.2855,12.2855,12.0543,12.0543,5381600.0],["1996-09-18",12.0543,12.1121,11.9097,11.9965,6727200.0],["1996-09-19",11.9965,12.141,11.9387,12.0254,4955600.0],["1996-09-20",11.9676,11.9676,11.7363,11.823,15474000.0],["1996-09-23",11.823,11.9387,11.7074,11.823,4439000.0],["1996-09-24",11.823,12.0543,11.7652,11.9098,6351800.0],["1996-09-25",11.9098,11.9965,11.823,11.8519,4778600.0],["1996-09-26",11.8519,12.0254,11.7941,11.9098,4347000.0],["1996-09-27",11.9098,11.9965,11.7074,11.7363,5774800.0],["1996-09-30",11.7363,11.9387,11.7074,11.7652,4200200.0],["1996-10-01",11.7652,11.7652,11.3316,11.5918,13362000.0],["1996-10-02",11.5918,11.5918,11.3894,11.5051,7877600.0],["1996-10-03",11.5051,11.5629,11.2738,11.3027,7441200.0],["1996-10-04",11.3027,11.5918,11.3027,11.5629,8541600.0],["1996-10-07",11.5629,11.7074,11.5629,11.6207,5261400.0],["1996-10-08",11.6207,11.7074,11.534,11.5629,4834800.0],["1996-10-09",11.5629,11.5918,11.3316,11.5051,6451000.0],["1996-10-10",11.4761,11.4761,11.3027,11.3316,4148800.0],["1996-10-11",11.3605,11.5918,11.3605,11.5051,4023200.0],["1996-10-14",11.5051,11.5918,11.3605,11.4183,2867800.0],["1996-10-15",11.3894,11.3894,11.0136,11.2738,9967000.0],["1996-10-16",11.2738,11.2738,11.1293,11.216,6003400.0],["1996-10-17",11.216,11.5051,11.1004,11.3894,6897400.0],["1996-10-18",11.4183,11.5918,11.4183,11.5629,6593200.0],["1996-10-21",11.5629,11.5629,11.3894,11.5051,5343200.0],["1996-10-22",11.5051,11.5918,11.4762,11.5918,3776000.0],["1996-10-23",11.5918,11.6496,11.5051,11.6207,4807200.0],["1996-10-24",11.6207,11.7652,11.5629,11.6207,4399800.0],["1996-10-25",11.6207,11.6496,11.534,11.534,3236600.0],["1996-10-28",11.534,11.5918,11.4183,11.4761,4773600.0],["1996-10-29",11.4761,11.6496,11.4472,11.5051,5272800.0],["1996-10-30",11.505,11.7074,11.505,11.6496,5119800.0],["1996-10-31",11.6496,11.7074,11.5918,11.6785,4855200.0],["1996-11-01",11.6785,11.7363,11.4761,11.6207,5650600.0],["1996-11-04",11.6207,11.7652,11.5051,11.7363,6481800.0],["1996-11-05",11.7941,11.9098,11.7941,11.9098,5884200.0],["1996-11-06",11.9098,12.0254,11.823,12.0254,5866000.0],["1996-11-07",12.0254,12.1121,11.9387,12.1121,4716600.0],["1996-11-08",12.1121,12.1699,12.0543,12.1699,3525000.0],["1996-11-11",12.1699,12.1699,11.9965,12.0254,3758600.0],["1996-11-12",12.0254,12.0254,11.823,11.8808,5168400.0],["1996-11-13",11.9098,12.0832,11.9098,12.0254,3231800.0],["1996-11-14",12.0254,12.1699,11.9965,12.0543,4485800.0],["1996-11-15",12.141,12.2566,12.141,12.1988,7842600.0],["1996-11-18",12.1988,12.2566,12.0543,12.0832,4119400.0],["1996-11-19",12.0832,12.1121,11.9098,11.9676,4526400.0],["1996-11-20",11.9676,12.0254,11.9387,11.9387,3913400.0],["1996-11-21",11.9387,12.0254,11.5918,11.7074,11493800.0],["1996-11-22",11.7074,11.7652,11.5629,11.7363,7274000.0],["1996-11-25",11.7363,11.8953,11.7074,11.8808,6048200.0],["1996-11-26",11.9098,11.9678,11.8519,11.8808,7812400.0],["1996-11-27",11.8808,11.9388,11.8519,11.8808,3441400.0],["1996-11-29",11.8808,11.9098,11.8519,11.8519,1468400.0],["1996-12-02",11.8519,11.8808,11.678,11.7939,4731200.0],["1996-12-03",11.7939,11.7939,11.5331,11.5331,6703000.0],["1996-12-04",11.5041,11.5041,11.3013,11.5041,8298000.0],["1996-12-05",11.5041,11.5621,11.2144,11.4172,7557800.0],["1996-12-06",11.4172,11.4172,11.0405,11.3592,9673800.0],["1996-12-09",11.3882,11.649,11.3882,11.649,5609200.0],["1996-12-10",11.5911,11.5911,11.5041,11.5041,3946400.0],["1996-12-11",11.4752,11.4752,11.2723,11.4172,6994400.0],["1996-12-12",11.4172,11.4462,11.0695,11.0984,6523800.0],["1996-12-13",11.0984,11.1854,10.8666,11.0984,8650800.0],["1996-12-16",11.1274,11.3013,11.1274,11.1564,6619400.0],["1996-12-17",11.1564,11.3592,11.0985,11.2723,7282400.0],["1996-12-18",11.2723,11.3882,11.1274,11.2144,4048400.0],["1996-12-19",11.2144,11.8808,11.0984,11.8519,10365800.0],["1996-12-20",12.1127,12.3445,12.1127,12.2576,22801800.0],["1996-12-23",12.2576,12.3155,12.0257,12.1416,5012400.0],["1996-12-24",12.1416,12.3445,12.0837,12.3155,2368200.0],["1996-12-26",12.3155,12.4314,12.2865,12.3445,3834400.0],["1996-12-27",12.4024,12.5473,12.4024,12.5184,3794000.0],["1996-12-30",12.5184,12.5763,12.3155,12.3155,2991000.0],["1996-12-31",12.3155,12.4024,12.1706,12.1996,4135400.0],["1997-01-02",12.1706,12.1706,11.8519,12.0257,7161800.0],["1997-01-03",12.1127,12.3735,12.1127,12.3155,5312000.0],["1997-01-06",12.3155,12.4314,12.1127,12.1996,6259600.0],["1997-01-07",12.1996,12.6053,12.0257,12.6053,7325400.0],["1997-01-08",12.6053,12.6343,12.3155,12.3735,5712000.0],["1997-01-09",12.4314,12.6053,12.4314,12.4894,5715000.0],["1997-01-10",12.4894,12.5473,12.1996,12.5473,6061600.0],["1997-01-13",12.5473,12.6343,12.4314,12.5184,4327400.0],["1997-01-14",12.6343,12.924,12.6343,12.8661,7006000.0],["1997-01-15",12.8661,13.3297,12.7502,13.2138,9699000.0],["1997-01-16",13.2138,13.4167,13.1269,13.3587,6928200.0],["1997-01-17",13.3587,13.7064,13.3297,13.6195,11371200.0],["1997-01-20",13.6195,13.8803,13.6195,13.6195,7465600.0],["1997-01-21",13.6195,13.9672,13.5036,13.8224,10445800.0],["1997-01-22",13.8224,13.8513,13.6485,13.7644,6367200.0],["1997-01-23",13.7644,13.7644,13.3008,13.3297,6414200.0],["1997-01-24",13.3297,13.3877,13.011,13.2428,10216000.0],["1997-01-27",13.1848,13.1848,12.982,13.0689,6329200.0],["1997-01-28",13.0689,13.2428,12.7502,12.8661,8533400.0],["1997-01-29",12.8951,13.0979,12.8951,13.0979,7654800.0],["1997-01-30",13.1269,13.3297,13.1269,13.3008,5516800.0],["1997-01-31",13.3007,13.5615,13.2428,13.4167,8654800.0],["1997-02-03",13.4167,13.7934,13.3877,13.7934,7693400.0],["1997-02-04",13.7934,13.8224,13.6195,13.7644,7997800.0],["1997-02-05",13.7644,13.8803,13.4167,13.5036,7809800.0],["1997-02-06",13.5036,13.5615,13.3587,13.3877,6090800.0],["1997-02-07",13.3877,13.5326,13.2138,13.5036,6966000.0],["1997-02-10",13.5036,13.8223,13.5036,13.5036,4787000.0],["1997-02-11",13.5036,13.7354,13.5036,13.7354,4324600.0],["1997-02-12",13.7354,13.9672,13.7354,13.9672,7335800.0],["1997-02-13",13.9672,14.1411,13.9093,14.1411,7387800.0],["1997-02-14",14.1411,14.1411,13.9672,14.0542,5933000.0],["1997-02-18",14.0542,14.257,14.0252,14.257,5406800.0],["1997-02-19",14.257,14.4309,14.1991,14.3729,5995200.0],["1997-02-20",14.3439,14.3439,14.1701,14.1991,5168600.0],["1997-02-21",14.1991,14.4309,14.1701,14.3729,8153200.0],["1997-02-24",14.3729,14.6047,14.257,14.5758,6032000.0],["1997-02-25",14.5758,14.6627,14.4019,14.5178,5326600.0],["1997-02-26",14.4888,14.4888,14.0252,14.1411,7813600.0],["1997-02-27",14.1991,14.4019,14.1991,14.286,6025400.0],["1997-02-28",14.286,14.315,14.0542,14.1411,5767400.0],["1997-03-03",14.0542,14.0542,13.9093,13.9962,5929600.0],["1997-03-04",13.9962,14.1121,13.7354,13.7354,7598400.0],["1997-03-05",13.7354,13.9962,13.6775,13.9672,7617000.0],["1997-03-06",14.0542,14.228,14.0542,14.1121,10409400.0],["1997-03-07",14.1121,14.1701,14.0252,14.0252,4057000.0],["1997-03-10",14.0252,14.1991,13.9962,14.1701,6053600.0],["1997-03-11",14.228,14.4309,14.228,14.3729,6334000.0],["1997-03-12",14.3764,14.3764,14.115,14.1731,5602800.0],["1997-03-13",14.0569,14.0569,13.8827,13.9117,8282200.0],["1997-03-14",13.9117,13.9698,13.7665,13.8246,6156600.0],["1997-03-17",13.8246,13.9988,13.6503,13.9988,5342800.0],["1997-03-18",13.9988,14.086,13.9117,14.0279,5711800.0],["1997-03-19",14.0279,14.0569,13.7375,13.8536,6087200.0],["1997-03-20",13.8536,13.8827,13.6213,13.7084,4601200.0],["1997-03-21",13.7665,13.9988,13.7665,13.9408,9848000.0],["1997-03-24",13.9408,13.9698,13.6794,13.8827,6487000.0],["1997-03-25",13.8827,14.0279,13.8246,13.8246,6652000.0],["1997-03-26",13.7955,13.7955,13.5051,13.6213,7335200.0],["1997-03-27",13.6213,13.7084,13.1566,13.3309,9268200.0],["1997-03-31",13.2147,13.2147,12.8371,12.9533,13222800.0],["1997-04-01",12.9533,13.1566,12.8081,13.0404,10285200.0],["1997-04-02",13.0404,13.1856,12.8952,12.9533,5577000.0],["1997-04-03",12.9533,12.9823,12.8081,12.8662,6560000.0],["1997-04-04",12.8662,13.3309,12.8081,13.3309,6555400.0],["1997-04-07",13.3309,13.3889,13.0985,13.0985,4746800.0],["1997-04-08",13.0985,13.2437,12.9242,13.1856,4562400.0],["1997-04-09",13.1856,13.3889,13.1276,13.3889,4871200.0],["1997-04-10",13.3889,13.418,13.2437,13.2437,3512200.0],["1997-04-11",13.1276,13.1276,12.2563,12.4886,9281800.0],["1997-04-14",12.6048,12.9823,12.6048,12.9242,9076800.0],["1997-04-15",13.1275,13.5342,13.1275,13.4761,9081200.0],["1997-04-16",13.4761,13.7084,13.418,13.6503,7066000.0],["1997-04-17",13.6503,13.7955,13.5632,13.5922,6547600.0],["1997-04-18",13.5922,13.9117,13.5922,13.8536,7851400.0],["1997-04-21",13.8536,13.9408,13.5922,13.6213,6825800.0],["1997-04-22",13.7084,14.3764,13.7084,14.3764,10975200.0],["1997-04-23",14.3764,14.3764,13.9117,13.9988,7897400.0],["1997-04-24",13.9988,14.1731,13.8827,13.9408,4965000.0],["1997-04-25",13.9408,13.9698,13.7084,13.7375,3983000.0],["1997-04-28",13.7375,14.2021,13.6794,14.2021,4662200.0],["1997-04-29",14.2893,14.5797,14.2893,14.5507,8004600.0],["1997-04-30",14.5507,14.8121,14.4635,14.783,8171000.0],["1997-05-01",14.6668,14.6668,14.4345,14.4345,6145400.0],["1997-05-02",14.4926,14.9282,14.4926,14.8701,5663200.0],["1997-05-05",14.8701,15.3348,14.8701,15.3348,7260200.0],["1997-05-06",15.3348,15.5962,15.2477,15.451,10744400.0],["1997-05-07",15.451,15.451,15.1606,15.1896,6473600.0],["1997-05-08",15.1896,15.3639,15.0154,15.0154,8315800.0],["1997-05-09",15.0154,15.2477,14.9282,15.1896,6832400.0],["1997-05-12",15.1896,15.5091,15.1896,15.451,5201600.0],["1997-05-13",15.451,15.5091,15.2477,15.451,5670800.0],["1997-05-14",15.5091,15.6834,15.5091,15.5672,5574600.0],["1997-05-15",15.5672,15.7995,15.451,15.7705,4740400.0],["1997-05-16",15.7705,15.8867,15.5091,15.5381,9446000.0],["1997-05-19",15.6253,15.8867,15.6253,15.7995,5010000.0],["1997-05-20",15.7995,15.9157,15.6834,15.8867,5029600.0],["1997-05-21",15.8867,15.9738,15.5962,15.6543,6042600.0],["1997-05-22",15.6543,15.7124,15.422,15.451,4778200.0],["1997-05-23",15.5382,15.8867,15.5382,15.8286,3512600.0],["1997-05-27",15.8286,16.0319,15.5381,15.9157,6125800.0],["1997-05-28",15.8576,15.8576,15.5672,15.6253,4731400.0],["1997-05-29",15.6253,15.6834,15.5381,15.6834,3060200.0],["1997-05-30",15.6833,15.9447,15.5672,15.9157,4255600.0],["1997-06-02",15.8867,15.8867,15.6833,15.7124,3519200.0],["1997-06-03",15.7124,15.8867,15.5962,15.7705,4326200.0],["1997-06-04",15.7705,15.7705,15.48,15.48,5249800.0],["1997-06-05",15.4801,15.5962,15.3639,15.451,5899200.0],["1997-06-06",15.4801,15.7995,15.4801,15.7414,4925600.0],["1997-06-09",15.7705,15.9157,15.7705,15.9157,4292200.0],["1997-06-10",15.9157,16.09,15.8286,15.8867,5444600.0],["1997-06-11",15.9193,16.0648,15.861,15.9193,4033200.0],["1997-06-12",16.123,16.2976,16.123,16.2976,6430400.0],["1997-06-13",16.3849,16.7923,16.3849,16.7341,8388800.0],["1997-06-16",16.7341,16.9088,16.6759,16.6759,5651000.0],["1997-06-17",16.6759,16.7341,16.4722,16.6759,5209400.0],["1997-06-18",16.6759,16.8214,16.5886,16.6177,5276800.0],["1997-06-19",16.6177,16.7632,16.5013,16.6468,6765000.0],["1997-06-20",16.6468,16.705,16.5595,16.6177,10990600.0],["1997-06-23",16.5886,16.5886,16.2103,16.2394,4148600.0],["1997-06-24",16.2394,16.414,16.123,16.3703,6552200.0],["1997-06-25",16.3704,16.5159,15.9775,16.1666,5855200.0],["1997-06-26",16.1666,16.3558,16.1375,16.2685,4747200.0],["1997-06-27",16.283,16.5741,16.283,16.5304,5457400.0],["1997-06-30",16.5304,16.545,15.6173,15.8319,8405600.0],["1997-07-01",15.832,16.1812,15.8028,15.9775,11291400.0],["1997-07-02",15.9775,16.3995,15.861,16.3995,7417800.0],["1997-07-03",16.4431,16.6468,16.4431,16.4722,4004000.0],["1997-07-07",16.4722,16.6323,16.1957,16.2685,6065200.0],["1997-07-08",16.2685,16.4285,16.123,16.4285,5503200.0],["1997-07-09",16.4286,16.4722,16.0793,16.1521,6557600.0],["1997-07-10",16.1521,16.3849,16.0502,16.2103,5044800.0],["1997-07-11",16.2103,16.3121,16.1957,16.2539,3087400.0],["1997-07-14",16.2539,16.3267,16.0939,16.2394,3563400.0],["1997-07-15",16.2394,16.3412,16.123,16.3267,5041400.0],["1997-07-16",16.3267,16.6468,16.3121,16.5013,5546200.0],["1997-07-17",16.5013,16.7487,16.0793,16.2685,7063600.0],["1997-07-18",16.2539,16.2539,16.0793,16.123,9139600.0],["1997-07-21",16.0357,16.0357,15.7737,15.9047,6144800.0],["1997-07-22",16.0211,16.3558,16.0211,16.3267,8252800.0],["1997-07-23",16.3267,16.4722,16.0648,16.0793,6741600.0],["1997-07-24",16.0793,16.3995,15.9338,16.3413,6158800.0],["1997-07-25",16.3412,16.5159,16.2685,16.3267,5221000.0],["1997-07-28",16.3267,16.3995,16.1521,16.2248,3888000.0],["1997-07-29",16.2248,16.2976,16.0066,16.2248,5037800.0],["1997-07-30",16.2248,16.3412,16.1375,16.2685,4879000.0],["1997-07-31",16.2685,16.283,16.0357,16.0939,6088000.0],["1997-08-01",16.0939,16.2976,15.8902,15.9775,7182200.0],["1997-08-04",15.9775,16.123,15.8611,16.0502,4070000.0],["1997-08-05",16.0211,16.0211,15.8319,15.8319,4023600.0],["1997-08-06",15.8319,15.9775,15.701,15.861,7832200.0],["1997-08-07",15.8174,15.8174,15.4973,15.4973,7551600.0],["1997-08-08",15.3081,15.3081,14.5951,14.5951,18877800.0],["1997-08-11",14.5951,14.7842,13.8821,14.3768,25320000.0],["1997-08-12",14.3768,14.4932,14.1149,14.1876,14184800.0],["1997-08-13",14.1876,14.4787,13.9403,14.0712,14515800.0],["1997-08-14",14.0712,14.2167,13.853,13.9839,10822200.0],["1997-08-15",13.9548,13.9548,13.5183,13.6783,12587600.0],["1997-08-18",13.6783,14.0567,13.5183,14.0567,12737600.0],["1997-08-19",14.0567,14.1876,14.0567,14.1585,10347800.0],["1997-08-20",14.1585,14.3914,14.0858,14.3186,9331400.0],["1997-08-21",14.3186,14.3477,13.9548,14.1003,8738400.0],["1997-08-22",14.1003,14.1294,13.7074,14.1294,7904800.0],["1997-08-25",14.1294,14.2604,13.8384,13.8966,5655800.0],["1997-08-26",13.8966,13.9694,13.7365,13.7365,6479800.0],["1997-08-27",13.7365,13.7365,13.3146,13.6492,10290200.0],["1997-08-28",13.6492,13.6929,13.3,13.5619,9693800.0],["1997-08-29",13.5619,13.5619,13.3291,13.3437,9787600.0],["1997-09-02",13.3437,13.9548,13.2709,13.9403,9126200.0],["1997-09-03",13.9403,14.0421,13.7365,13.7365,7742000.0],["1997-09-04",13.7365,13.9112,13.5765,13.8821,7006200.0],["1997-09-05",13.8821,14.1149,13.8821,13.9403,7411800.0],["1997-09-08",13.9403,14.1149,13.7656,13.7656,5261200.0],["1997-09-09",13.7656,13.8093,13.5765,13.6783,8264600.0],["1997-09-10",13.6783,13.7802,13.4019,13.4164,6071800.0],["1997-09-11",13.4199,13.4199,12.924,13.099,15022400.0],["1997-09-12",13.099,13.3616,12.851,13.3178,13883800.0],["1997-09-15",13.3178,13.5512,13.3178,13.4345,7217600.0],["1997-09-16",13.522,14.0326,13.522,13.8283,9876400.0],["1997-09-17",13.8283,13.9888,13.7262,13.7846,6530000.0],["1997-09-18",13.7846,13.8429,13.6533,13.7262,7354800.0],["1997-09-19",13.7262,13.8138,13.5658,13.8138,10150800.0],["1997-09-22",13.9159,14.0471,13.9159,13.9669,5835000.0],["1997-09-23",13.9669,14.0471,13.8575,13.945,4942000.0],["1997-09-24",13.945,14.2659,13.945,14.1493,9592800.0],["1997-09-25",14.1493,14.4848,14.1055,14.2951,10278200.0],["1997-09-26",14.3389,14.4556,14.3389,14.4556,5492200.0],["1997-09-29",14.5431,14.7327,14.5431,14.6014,8656800.0],["1997-09-30",14.5869,14.5869,14.2076,14.2368,6843200.0],["1997-10-01",14.2368,14.4556,14.2368,14.4556,6044800.0],["1997-10-02",14.4556,14.6744,14.4118,14.6744,6401600.0],["1997-10-03",14.6744,14.864,14.266,14.5577,8069800.0],["1997-10-06",14.6452,14.7765,14.6452,14.6744,4511000.0],["1997-10-07",14.7036,14.9953,14.7036,14.8932,6927400.0],["1997-10-08",14.8932,14.9661,14.5869,14.6452,6040800.0],["1997-10-09",14.5285,14.5285,14.3681,14.4264,5424000.0],["1997-10-10",14.4264,14.441,14.2076,14.3972,3591200.0],["1997-10-13",14.3826,14.3826,14.2805,14.3097,3216400.0],["1997-10-14",14.3097,14.5139,14.0909,14.1784,6600200.0],["1997-10-15",14.1347,14.1347,13.9159,13.9596,6319200.0],["1997-10-16",13.9596,14.2222,13.6679,13.7554,7278600.0],["1997-10-17",13.7554,13.7992,13.3178,13.6533,11165600.0],["1997-10-20",13.6533,13.7992,13.4199,13.7262,8186800.0],["1997-10-21",13.7262,14.0326,13.6971,14.0034,6119400.0],["1997-10-22",14.0034,14.0471,13.7408,13.8429,4598200.0],["1997-10-23",13.6241,13.6241,13.2594,13.4637,13684000.0],["1997-10-24",13.4637,13.8138,12.8656,12.9531,15190400.0],["1997-10-27",12.9531,13.274,12.3988,12.5009,16333400.0],["1997-10-28",12.5009,13.522,11.6695,13.4783,25395200.0],["1997-10-29",13.4783,13.7554,13.1719,13.3324,14566400.0],["1997-10-30",13.3324,13.6825,13.0698,13.0698,9341400.0],["1997-10-31",13.1428,13.4491,13.1428,13.2157,8183600.0],["1997-11-03",13.3032,13.6387,13.3032,13.5949,6505000.0],["1997-11-04",13.5804,13.5804,13.347,13.5512,6270600.0],["1997-11-05",13.5512,13.6971,13.4199,13.4491,5635600.0],["1997-11-06",13.4491,13.6095,13.3178,13.5074,6092000.0],["1997-11-07",13.4053,13.4053,13.0552,13.3032,7584800.0],["1997-11-10",13.3032,13.4053,12.9823,13.0115,6303800.0],["1997-11-11",13.0698,13.2595,13.0698,13.2011,4647200.0],["1997-11-12",13.2011,13.4491,13.0844,13.1719,7542400.0],["1997-11-13",13.2449,13.4491,13.2449,13.4053,7904800.0],["1997-11-14",13.4053,13.4928,13.1865,13.4345,6647400.0],["1997-11-17",13.5949,14.0326,13.5949,13.9159,8549800.0],["1997-11-18",13.9159,14.1347,13.8283,13.945,7615600.0],["1997-11-19",13.945,14.4993,13.8867,14.4993,10506400.0],["1997-11-20",14.616,14.8932,14.616,14.8202,10096600.0],["1997-11-21",14.8202,14.8786,14.5723,14.8786,9488000.0],["1997-11-24",14.8348,14.8348,14.6014,14.6014,6105200.0],["1997-11-25",14.6306,15.0099,14.6306,14.9661,7393200.0],["1997-11-26",14.9843,14.9843,14.5895,14.5895,6400400.0],["1997-11-28",14.6042,14.7357,14.6042,14.6188,1953200.0],["1997-12-01",14.6334,15.1451,14.6334,15.1012,7679400.0],["1997-12-02",15.1889,15.4813,15.1889,15.4082,11096000.0],["1997-12-03",15.4082,15.4667,15.1597,15.3936,6606400.0],["1997-12-04",15.3936,15.4374,15.0866,15.1597,6271800.0],["1997-12-05",15.1597,15.5544,15.145,15.452,5987400.0],["1997-12-08",15.379,15.379,14.7357,14.8673,10053200.0],["1997-12-09",14.8673,14.955,14.7065,14.8819,6445200.0],["1997-12-10",14.8819,14.9989,14.7211,14.9404,6047600.0],["1997-12-11",14.9404,14.9989,14.7796,14.8819,6752200.0],["1997-12-12",14.9404,15.2766,14.9404,15.1889,6554600.0],["1997-12-15",15.2035,15.5105,15.2035,15.4082,7177200.0],["1997-12-16",15.4082,15.4813,15.2182,15.3643,4456200.0],["1997-12-17",15.3643,15.5105,15.2912,15.4082,4877400.0],["1997-12-18",15.4082,15.5251,15.0135,15.0281,7065800.0],["1997-12-19",15.0281,15.3936,14.5603,15.3059,15696800.0],["1997-12-22",15.3059,15.5982,15.2328,15.452,7435400.0],["1997-12-23",15.452,15.452,15.1597,15.2035,4260800.0],["1997-12-24",15.2035,15.2328,15.0573,15.1158,2728200.0],["1997-12-26",15.1158,15.2766,15.0573,15.0573,1067400.0],["1997-12-29",15.2766,15.5251,15.2766,15.5105,3854800.0],["1997-12-30",15.569,15.7152,15.569,15.6859,4494400.0],["1997-12-31",15.6567,15.6567,15.4813,15.5982,3640600.0],["1998-01-02",15.5982,15.6713,15.4228,15.6567,5443200.0],["1998-01-05",15.6421,15.6421,15.262,15.5398,7691600.0],["1998-01-06",15.5398,15.5836,15.3936,15.4667,5448200.0],["1998-01-07",15.4667,15.4813,15.2328,15.4813,5357200.0],["1998-01-08",15.4813,15.6713,15.3789,15.5836,6323800.0],["1998-01-09",15.5836,15.5982,14.9843,14.9989,8747200.0],["1998-01-12",14.9989,15.4813,14.5603,15.452,8895200.0],["1998-01-13",15.452,15.4813,15.1158,15.2912,6400000.0],["1998-01-14",15.262,15.262,15.0281,15.1158,5673200.0],["1998-01-15",15.072,15.072,14.8673,14.9112,4166800.0],["1998-01-16",15.0427,15.2474,15.0427,15.2035,8217000.0],["1998-01-20",15.2181,15.4228,15.2181,15.4228,4942000.0],["1998-01-21",15.4228,15.4228,15.2035,15.3205,4477400.0],["1998-01-22",15.3205,15.4374,15.1304,15.3059,5446400.0],["1998-01-23",15.3059,15.3497,14.8819,14.9258,5033800.0],["1998-01-26",14.9258,15.0427,14.6041,14.7503,5051800.0],["1998-01-27",14.7503,14.9989,14.6919,14.7942,5669200.0],["1998-01-28",14.7942,15.1451,14.5895,14.9989,10064600.0],["1998-01-29",15.0135,15.3351,15.0135,15.1451,6681000.0],["1998-01-30",15.1451,15.2035,15.0866,15.1451,4994800.0],["1998-02-02",15.262,15.7006,15.262,15.5982,10112200.0],["1998-02-03",15.5982,15.8175,15.5544,15.7883,7294600.0],["1998-02-04",15.7737,15.7737,15.6128,15.6859,5980800.0],["1998-02-05",15.6859,15.8175,15.6275,15.8029,7490600.0],["1998-02-06",15.8029,15.9198,15.7152,15.7152,4298600.0],["1998-02-09",15.7152,15.7737,15.6713,15.759,3552000.0],["1998-02-10",15.759,15.9929,15.759,15.8906,5323400.0],["1998-02-11",15.8906,16.1099,15.8614,16.1099,4338000.0],["1998-02-12",16.1099,16.2707,15.8906,16.1976,5871600.0],["1998-02-13",16.183,16.183,15.9637,16.0368,4396200.0],["1998-02-17",16.0368,16.1976,15.9491,16.0222,4680800.0],["1998-02-18",16.0222,16.3292,15.9345,16.1684,4588800.0],["1998-02-19",16.1391,16.1391,16.0076,16.0807,3483200.0],["1998-02-20",16.0807,16.2999,16.0222,16.2707,5884200.0],["1998-02-23",16.2707,16.3145,16.0514,16.183,4430200.0],["1998-02-24",16.1537,16.1537,15.9198,15.9783,4511200.0],["1998-02-25",16.0076,16.1538,16.0076,16.0514,3796400.0],["1998-02-26",16.0514,16.1976,15.9929,16.1099,2958600.0],["1998-02-27",16.1099,16.1245,15.9783,16.0514,3544200.0],["1998-03-02",16.0514,16.066,15.8906,15.9052,5421800.0],["1998-03-03",15.9052,15.9637,15.8029,15.9491,3897800.0],["1998-03-04",15.9491,16.0807,15.8175,16.0807,5010400.0],["1998-03-05",16.0807,16.3292,15.9929,16.2122,7645400.0],["1998-03-06",16.2707,16.5485,16.2707,16.49,9568800.0],["1998-03-09",16.49,17.1186,16.49,16.9724,9636000.0],["1998-03-10",16.9724,17.0601,16.9724,16.987,5093400.0],["1998-03-11",16.9929,16.9929,16.8464,16.9782,4748400.0],["1998-03-12",16.9782,16.9782,16.7878,16.7878,4878600.0],["1998-03-13",16.7878,16.8757,16.4948,16.5388,4027200.0],["1998-03-16",16.5974,16.9196,16.5974,16.8171,4828000.0],["1998-03-17",16.8171,16.9782,16.7292,16.9782,4683000.0],["1998-03-18",16.9782,17.5789,16.9343,17.5349,8973400.0],["1998-03-19",17.5349,17.6374,17.403,17.5642,5914400.0],["1998-03-20",17.5642,18.1648,17.5642,18.1648,10567600.0],["1998-03-23",17.9597,17.9597,17.6374,17.7839,7623200.0],["1998-03-24",17.7839,17.989,17.6814,17.8132,5543200.0],["1998-03-25",17.8132,17.9011,17.6814,17.8572,5285200.0],["1998-03-26",17.8572,18.033,17.6521,17.9158,4528000.0],["1998-03-27",17.9158,17.9304,17.5495,17.5935,5057400.0],["1998-03-30",17.8865,18.5896,17.8865,18.3699,10732000.0],["1998-03-31",18.3699,18.4431,18.0769,18.1502,6896200.0],["1998-04-01",18.1502,18.9119,18.1502,18.8973,8855000.0],["1998-04-02",18.8973,19.073,18.7068,19.0144,6690000.0],["1998-04-03",19.0144,19.0144,18.7068,18.8533,6801200.0],["1998-04-06",18.8533,19.0584,18.575,18.575,7718800.0],["1998-04-07",18.5457,18.5457,18.2673,18.5164,6177200.0],["1998-04-08",18.5164,18.5896,18.1062,18.2966,5503200.0],["1998-04-09",18.2967,18.4871,18.2381,18.4138,3912000.0],["1998-04-13",18.3552,18.3552,18.0183,18.2234,5482600.0],["1998-04-14",18.2234,18.282,18.0037,18.238,4980600.0],["1998-04-15",18.238,18.282,17.7253,17.9744,6630600.0],["1998-04-16",17.9744,18.033,17.3152,17.5349,7165000.0],["1998-04-17",17.5349,18.0476,17.2712,18.0037,8330600.0],["1998-04-20",18.0037,18.0769,17.5788,17.6521,6923400.0],["1998-04-21",17.6521,17.7546,17.3884,17.5056,5545200.0],["1998-04-22",17.5056,17.9304,17.3445,17.7546,6809400.0],["1998-04-23",17.7253,17.7253,17.447,17.5202,5773000.0],["1998-04-24",17.5202,17.5642,17.1101,17.2566,4950200.0],["1998-04-27",17.2126,17.2126,16.8464,16.9636,6224600.0],["1998-04-28",16.9782,17.3591,16.9782,16.9782,5871600.0],["1998-04-29",17.0222,17.4323,17.0222,17.2712,5490400.0],["1998-04-30",17.3884,17.8279,17.3884,17.7839,5719200.0],["1998-05-01",17.7839,17.8865,17.5935,17.8572,4886600.0],["1998-05-04",17.8572,18.0037,17.8425,17.8718,4467400.0],["1998-05-05",17.8718,17.8718,17.5349,17.8279,3733400.0],["1998-05-06",17.8279,17.9597,17.7253,17.8132,4714200.0],["1998-05-07",17.8132,17.8718,17.6667,17.74,5112200.0],["1998-05-08",17.7546,18.1648,17.7546,17.9158,5470000.0],["1998-05-11",18.0183,18.2673,18.0183,18.1502,5788400.0],["1998-05-12",18.1502,18.2527,17.989,18.2234,4218400.0],["1998-05-13",18.2234,18.3259,18.0476,18.1062,4853800.0],["1998-05-14",18.1062,18.3845,18.0183,18.2234,4586200.0],["1998-05-15",18.2234,18.3406,17.989,18.0183,5917800.0],["1998-05-18",18.0183,18.2234,18.0183,18.1355,4417000.0],["1998-05-19",18.1941,18.3699,18.1941,18.2966,4154400.0],["1998-05-20",18.2966,18.7215,18.238,18.7068,5574400.0],["1998-05-21",18.7068,18.9705,18.575,18.6189,6537400.0],["1998-05-22",18.6189,18.6922,18.3552,18.4724,3618600.0],["1998-05-26",18.4724,18.5164,18.1355,18.1355,4409400.0],["1998-05-27",18.1355,18.3406,17.9304,18.3406,6239800.0],["1998-05-28",18.3406,18.5603,18.2234,18.5017,4448800.0],["1998-05-29",18.5017,18.6775,18.3699,18.3699,5249000.0],["1998-06-01",18.3845,18.6922,18.3845,18.6336,4791800.0],["1998-06-02",18.6336,18.7947,18.5603,18.6629,6249600.0],["1998-06-03",18.6629,18.7361,18.575,18.6189,4311200.0],["1998-06-04",18.6189,18.8386,18.4285,18.7947,5252800.0],["1998-06-05",18.7947,19.2342,18.7654,19.2342,6399000.0],["1998-06-08",19.2342,19.3953,18.9412,18.9998,5750800.0],["1998-06-09",18.9998,19.3221,18.9266,19.1316,4434600.0],["1998-06-10",19.1316,19.2781,18.9412,19.0437,4824600.0],["1998-06-11",19.079,19.0936,18.6827,18.7121,4921800.0],["1998-06-12",18.7121,19.0203,18.6093,18.9469,6615600.0],["1998-06-15",18.9469,19.0643,18.624,18.624,7135400.0],["1998-06-16",18.58,18.58,18.2571,18.5506,8235400.0],["1998-06-17",18.5506,19.1817,18.5213,18.8588,9051800.0],["1998-06-18",18.8588,19.167,18.8148,19.1083,5445800.0],["1998-06-19",19.1083,19.1817,18.7708,18.8735,9234000.0],["1998-06-22",18.8735,19.2257,18.8295,19.0496,4806400.0],["1998-06-23",19.0496,19.4312,18.9762,19.3872,6769400.0],["1998-06-24",19.3872,19.8128,19.2551,19.7541,6937600.0],["1998-06-25",19.7541,20.3118,19.6807,19.9302,9885000.0],["1998-06-26",19.9302,20.2384,19.9008,20.1503,8196000.0],["1998-06-29",20.1797,20.3851,20.1797,20.1943,5139000.0],["1998-06-30",20.1943,20.2384,19.9742,20.0769,5523000.0],["1998-07-01",20.0769,20.1503,19.9008,20.1356,4725000.0],["1998-07-02",20.0916,20.0916,19.9742,20.0476,3156400.0],["1998-07-06",20.0476,20.4585,19.9595,20.3705,4839200.0],["1998-07-07",20.3705,20.5759,20.1356,20.1797,5350400.0],["1998-07-08",20.1797,20.5172,20.121,20.4732,3905800.0],["1998-07-09",20.4732,20.5026,20.0769,20.3558,5358600.0],["1998-07-10",20.3558,20.6493,20.2384,20.4732,4149800.0],["1998-07-13",20.4732,20.6053,20.2677,20.3998,4086800.0],["1998-07-14",20.3998,20.6933,20.3558,20.6493,4133400.0],["1998-07-15",20.6493,20.8841,20.5906,20.62,4610600.0],["1998-07-16",20.5466,20.5466,20.1943,20.4732,7432400.0],["1998-07-17",20.4292,20.4292,20.209,20.2237,4504600.0],["1998-07-20",20.2237,20.2237,19.7687,19.8568,4772200.0],["1998-07-21",19.8568,19.9595,19.7541,19.7834,5066000.0],["1998-07-22",19.7834,19.8274,19.6073,19.6954,6065000.0],["1998-07-23",19.6954,19.8715,19.4899,19.4899,5557200.0],["1998-07-24",19.4899,19.7834,19.4459,19.5926,5388400.0],["1998-07-27",19.5926,20.1356,19.3725,19.9449,5778200.0],["1998-07-28",19.8128,19.8128,19.2698,19.578,7995600.0],["1998-07-29",19.5779,19.6367,19.0349,19.2257,5920800.0],["1998-07-30",19.2844,19.7247,19.2844,19.4312,5448400.0],["1998-07-31",19.4312,19.5339,18.6387,18.9029,7155400.0],["1998-08-03",18.9029,19.6367,18.9029,19.2844,7708600.0],["1998-08-04",19.2698,19.2698,18.4626,18.4626,10426400.0],["1998-08-05",18.4626,19.079,18.2277,18.8735,10670800.0],["1998-08-06",18.8735,19.2991,18.7561,19.167,7165400.0],["1998-08-07",19.167,19.2404,18.6093,18.8882,7050600.0],["1998-08-10",18.8882,19.167,18.6974,18.8148,5342400.0],["1998-08-11",18.6974,18.6974,18.3745,18.668,9676400.0],["1998-08-12",18.668,18.7708,18.4185,18.7121,7563600.0],["1998-08-13",18.7121,18.7414,18.2865,18.4919,7293000.0],["1998-08-14",18.4919,18.5946,17.7434,18.037,8536600.0],["1998-08-17",18.037,18.6387,17.7875,18.5653,6840800.0],["1998-08-18",18.5653,18.6534,18.3452,18.5653,6955000.0],["1998-08-19",18.5653,18.5653,18.3305,18.4772,6990000.0],["1998-08-20",18.4772,18.8148,18.3598,18.6534,6390800.0],["1998-08-21",18.6534,18.6974,18.037,18.624,9367000.0],["1998-08-24",18.6387,18.8588,18.6387,18.6974,7309600.0],["1998-08-25",18.6974,19.123,18.58,18.8148,8049000.0],["1998-08-26",18.8148,18.8295,18.3892,18.5947,7588200.0],["1998-08-27",18.0076,18.0076,17.5233,17.5527,14306800.0],["1998-08-28",17.5526,17.6554,16.9216,17.083,11394400.0],["1998-08-31",17.083,17.2004,15.2778,15.2925,17622600.0],["1998-09-01",15.4393,16.4079,15.4393,16.0263,21049400.0],["1998-09-02",16.0263,16.1144,15.0577,15.0871,13993000.0],["1998-09-03",14.8229,14.8229,14.2799,14.544,16590400.0],["1998-09-04",14.544,14.9403,14.0597,14.5881,11775400.0],["1998-09-08",14.5881,15.2632,14.544,14.9109,12435000.0],["1998-09-09",14.9109,15.2338,14.7055,14.7055,9759000.0],["1998-09-10",14.4413,14.4413,14.1331,14.2945,8980000.0],["1998-09-11",14.3299,14.8301,14.1386,14.6977,10586400.0],["1998-09-14",14.8448,15.2273,14.8448,14.9036,9153400.0],["1998-09-15",14.8006,14.8006,14.271,14.4034,9017400.0],["1998-09-16",14.4034,14.7124,14.2416,14.6977,11189800.0],["1998-09-17",14.5358,14.5358,14.168,14.3151,8112600.0],["1998-09-18",14.3152,14.5211,14.1533,14.4476,11760200.0],["1998-09-21",14.3446,14.3446,13.9032,13.9326,9576600.0],["1998-09-22",13.9326,14.1239,13.1823,13.2706,18296200.0],["1998-09-23",13.3294,14.0503,13.3294,13.6531,19143800.0],["1998-09-24",13.6531,13.7119,13.094,13.3441,13441200.0],["1998-09-25",13.3294,13.3294,12.6232,13.2264,22417400.0],["1998-09-28",13.2264,13.5354,13.1234,13.4765,10600400.0],["1998-09-29",13.5207,13.9768,13.5207,13.8149,11792600.0],["1998-09-30",13.8149,13.8296,13.4912,13.5648,8855600.0],["1998-10-01",13.4471,13.4471,13.0352,13.2411,10727400.0],["1998-10-02",13.2411,14.0062,13.0793,13.8738,9135000.0],["1998-10-05",13.8738,14.6535,13.7855,14.4623,13577600.0],["1998-10-06",14.4623,15.0802,14.4181,14.7859,11782600.0],["1998-10-07",14.7859,15.2567,14.6535,14.9036,14195000.0],["1998-10-08",14.9036,15.448,14.7418,15.1832,19223400.0],["1998-10-09",15.1832,15.3891,14.7712,15.0213,12344200.0],["1998-10-12",15.0213,15.2714,14.7271,14.7565,6925600.0],["1998-10-13",14.7565,15.1979,14.7124,15.0655,6529800.0],["1998-10-14",15.0655,15.4774,14.9036,15.1537,7365000.0],["1998-10-15",15.1537,16.0365,14.9772,15.8894,9293400.0],["1998-10-16",15.9041,16.3454,15.9041,16.2866,12202000.0],["1998-10-19",16.2866,16.316,16.0806,16.0953,5674200.0],["1998-10-20",16.0953,16.4926,15.757,15.7864,9094600.0],["1998-10-21",15.7864,15.9335,15.654,15.7717,6495200.0],["1998-10-22",15.7717,16.3896,15.5951,16.2719,5868600.0],["1998-10-23",16.2719,16.5367,16.1983,16.5367,5981000.0],["1998-10-26",16.5367,16.625,16.2866,16.4484,5451200.0],["1998-10-27",16.4484,16.6103,15.9188,16.0071,5916400.0],["1998-10-28",16.0071,16.1542,15.8894,15.9041,4026400.0],["1998-10-29",15.9041,15.9924,15.5068,15.9629,7195600.0],["1998-10-30",15.9629,16.1248,15.6981,15.9041,6692400.0],["1998-11-02",16.0218,16.831,16.0218,16.7133,9283200.0],["1998-11-03",16.7133,17.3606,16.5661,17.1693,8025800.0],["1998-11-04",17.1693,17.287,16.7721,16.9781,7711200.0],["1998-11-05",16.9781,17.1252,16.5661,17.1105,6525200.0],["1998-11-06",17.1105,17.1546,16.8751,17.0958,4482200.0],["1998-11-09",17.0811,17.0811,16.625,16.8457,5172600.0],["1998-11-10",16.8457,17.0811,16.6544,16.9781,4875200.0],["1998-11-11",16.8604,16.8604,16.4779,16.8015,4811800.0],["1998-11-12",16.6985,16.6985,16.522,16.6103,3060800.0],["1998-11-13",16.6103,16.6838,16.316,16.419,4091800.0],["1998-11-16",16.419,16.5809,16.1542,16.4779,5620600.0],["1998-11-17",16.4926,16.934,16.4926,16.522,5343400.0],["1998-11-18",16.522,16.7133,16.3896,16.6986,4803200.0],["1998-11-19",16.6985,17.0222,16.6838,16.8015,5638400.0],["1998-11-20",16.8604,17.1546,16.8604,17.1399,7155000.0],["1998-11-23",17.1546,17.7578,17.1546,17.7578,7152400.0],["1998-11-24",17.7284,17.7284,17.2282,17.3018,5388600.0],["1998-11-25",17.3018,17.4489,17.1546,17.2576,3677600.0],["1998-11-27",17.1898,17.1898,16.8802,16.9097,2473200.0],["1998-11-30",16.8065,16.8065,16.4527,16.5264,5605600.0],["1998-12-01",16.5264,16.6296,16.3053,16.4822,5802800.0],["1998-12-02",16.4527,16.4527,16.1578,16.4084,4906600.0],["1998-12-03",16.3347,16.3347,16.0694,16.0694,5482600.0],["1998-12-04",16.1283,16.4674,16.1283,16.2758,4587800.0],["1998-12-07",16.2758,16.2905,15.9809,16.1873,4261200.0],["1998-12-08",16.1873,16.1873,15.8188,16.1873,5514400.0],["1998-12-09",15.9514,15.9514,15.4797,15.8335,9133600.0],["1998-12-10",15.7745,15.7745,15.4059,15.5829,7677400.0],["1998-12-11",15.1553,15.1553,14.6099,14.831,20779000.0],["1998-12-14",14.831,15.1406,14.6983,14.9637,12979600.0],["1998-12-15",15.0669,15.5534,15.0669,15.5534,8851200.0],["1998-12-16",15.5534,15.7598,15.229,15.3028,7611800.0],["1998-12-17",15.3028,15.5386,15.1996,15.2733,5113400.0],["1998-12-18",15.2733,15.4797,15.2585,15.4649,9373800.0],["1998-12-21",15.4649,15.8188,15.4649,15.5092,7210800.0],["1998-12-22",15.5092,16.0841,15.3322,15.9072,7083000.0],["1998-12-23",15.9514,16.5854,15.9514,16.4969,6984000.0],["1998-12-24",16.4969,16.5411,16.379,16.379,2035000.0],["1998-12-28",16.379,16.4969,15.9809,16.2463,3217400.0],["1998-12-29",16.2463,16.4822,16.1726,16.3495,4220600.0],["1998-12-30",16.3495,16.4379,15.9957,15.9957,4415400.0],["1998-12-31",15.9957,15.9957,15.5829,15.804,5425000.0],["1999-01-04",15.804,16.2463,15.5976,15.8482,7358200.0],["1999-01-05",15.8482,16.2463,15.745,16.1726,6733800.0],["1999-01-06",16.1726,16.6001,16.0399,16.5706,9957800.0],["1999-01-07",16.5116,16.5116,16.0989,16.379,6032000.0],["1999-01-08",16.3642,16.3642,15.7598,16.0399,8961600.0],["1999-01-11",15.8335,15.8335,15.3912,15.5829,10087600.0],["1999-01-12",15.5829,15.7008,15.3912,15.4354,8370000.0],["1999-01-13",15.4354,15.4649,15.0079,15.3765,8561400.0],["1999-01-14",15.347,15.347,14.8015,14.9784,10179400.0],["1999-01-15",14.9932,15.3322,14.9932,15.288,9702600.0],["1999-01-19",15.288,15.347,14.8015,15.1258,8228400.0],["1999-01-20",15.1259,15.1406,14.8605,14.9637,7395200.0],["1999-01-21",14.9047,14.9047,14.374,14.5214,12716600.0],["1999-01-22",14.4919,14.4919,14.0496,14.3592,15610600.0],["1999-01-25",14.3592,14.8605,14.1676,14.8457,10226800.0],["1999-01-26",14.8457,14.9195,14.1676,14.7573,11162000.0],["1999-01-27",14.7573,15.2733,14.5214,15.0816,9598600.0],["1999-01-28",15.0816,15.4944,14.9932,15.3617,10326600.0],["1999-01-29",15.3617,15.5386,15.2143,15.406,8236000.0],["1999-02-01",15.406,15.5239,15.0964,15.0964,7864400.0],["1999-02-02",15.0964,15.3912,14.9047,15.3912,8544600.0],["1999-02-03",15.3912,15.5386,15.1259,15.2143,8492600.0],["1999-02-04",15.1406,15.1406,14.772,14.9932,8295600.0],["1999-02-05",14.9932,15.0816,14.5804,14.6393,6035000.0],["1999-02-08",14.6394,14.772,14.4624,14.5067,5983000.0],["1999-02-09",14.5067,14.9489,14.4624,14.6099,8243600.0],["1999-02-10",14.6246,15.0079,14.6246,15.0079,5970200.0],["1999-02-11",15.0079,15.3028,14.831,15.1848,5863800.0],["1999-02-12",15.1848,15.3175,14.7868,15.0669,5048600.0],["1999-02-16",15.1111,15.3322,15.1111,15.3028,5821800.0],["1999-02-17",15.3028,15.3912,14.9784,15.1701,6282000.0],["1999-02-18",15.1701,15.406,15.0816,15.2438,5313800.0],["1999-02-19",15.2438,15.5386,15.1111,15.5092,9922600.0],["1999-02-22",15.4207,15.4207,15.1848,15.1996,9985600.0],["1999-02-23",15.1848,15.1848,14.6393,14.8015,10619200.0],["1999-02-24",14.8015,15.2585,14.8015,14.8163,8784400.0],["1999-02-25",14.8163,15.2143,14.7573,15.1553,8244400.0],["1999-02-26",15.1553,15.3028,14.7868,15.0669,8363200.0],["1999-03-01",15.0669,15.0816,14.772,15.0227,5425000.0],["1999-03-02",14.9784,14.9784,14.4477,14.6541,9608200.0],["1999-03-03",14.6541,14.6541,14.3445,14.5361,6140200.0],["1999-03-04",14.5361,14.9342,14.5361,14.8457,8276200.0],["1999-03-05",14.8752,15.1701,14.8752,15.0816,8542800.0],["1999-03-08",15.0816,15.0964,14.8752,15.0964,6003800.0],["1999-03-09",15.0964,15.1258,14.8162,14.8605,6796200.0],["1999-03-10",14.8605,14.9489,14.6688,14.831,6008800.0],["1999-03-11",15.0758,15.7556,15.0758,15.6965,17270800.0],["1999-03-12",15.8591,16.539,15.8591,16.4208,16184600.0],["1999-03-15",16.4208,16.4208,16.1399,16.2434,8657200.0],["1999-03-16",16.2434,16.4355,16.1104,16.2434,6542600.0],["1999-03-17",16.2434,16.3025,15.7557,15.8,6938800.0],["1999-03-18",15.8,16.2138,15.8,16.1399,8341800.0],["1999-03-19",16.1399,16.2877,15.9626,15.9626,8632800.0],["1999-03-22",15.9626,16.1695,15.9034,16.0069,5739800.0],["1999-03-23",15.7261,15.7261,15.327,15.5783,12744000.0],["1999-03-24",15.5783,15.6522,15.2975,15.46,6156600.0],["1999-03-25",15.46,15.6522,15.3566,15.5783,5522000.0],["1999-03-26",15.4453,15.4453,15.0905,15.4453,7042800.0],["1999-03-29",15.4453,16.0513,15.2827,15.327,7931400.0],["1999-03-30",15.0019,15.0019,14.5141,14.9575,21393400.0],["1999-03-31",14.928,14.928,14.3811,14.5141,13089800.0],["1999-04-01",14.5141,14.588,14.2037,14.4107,9611200.0],["1999-04-05",14.4107,14.4698,14.2185,14.3072,8302400.0],["1999-04-06",14.3072,14.3663,14.1003,14.1446,10912000.0],["1999-04-07",14.115,14.115,13.6273,13.9377,15249200.0],["1999-04-08",13.9377,14.4846,13.9377,14.3959,13011600.0],["1999-04-09",14.3959,14.5289,14.1446,14.3663,8467400.0],["1999-04-12",14.3663,14.6619,14.1446,14.6324,9582000.0],["1999-04-13",14.8984,15.3122,14.8984,14.9723,11245000.0],["1999-04-14",14.9723,15.0758,14.7802,15.0019,8003000.0],["1999-04-15",15.0019,15.2531,15.0019,15.194,8768000.0],["1999-04-16",15.194,15.5487,15.0166,15.5339,9169600.0],["1999-04-19",15.5339,15.8591,15.1497,15.3566,12480200.0],["1999-04-20",15.3566,15.4896,15.0462,15.4305,6711400.0],["1999-04-21",15.4896,16.1104,15.4896,15.9773,13177000.0],["1999-04-22",15.9773,16.0512,15.667,15.7261,9231800.0],["1999-04-23",15.7261,16.0217,15.6078,15.7261,5469600.0],["1999-04-26",15.7261,15.933,15.4453,15.8739,4614600.0],["1999-04-27",15.9182,16.4208,15.9182,16.4208,9852200.0],["1999-04-28",16.3321,16.3321,16.0217,16.066,5784400.0],["1999-04-29",16.066,16.2286,15.933,16.0365,5667600.0],["1999-04-30",16.0365,16.273,15.8148,16.0956,7045400.0],["1999-05-03",16.0956,16.3616,15.9034,16.3173,5654800.0],["1999-05-04",16.3173,16.3173,15.9921,16.2434,5216800.0],["1999-05-05",16.2434,16.7311,16.1104,16.672,10742800.0],["1999-05-06",16.672,16.7607,16.1991,16.3469,8282800.0],["1999-05-07",16.3321,16.3321,15.9773,16.0217,5550200.0],["1999-05-10",16.0217,16.1251,15.7261,15.8591,6254400.0],["1999-05-11",15.8591,15.9626,15.5192,15.8295,5540600.0],["1999-05-12",15.8148,15.8148,15.3122,15.7113,5440200.0],["1999-05-13",15.6965,15.6965,15.4748,15.5487,6660000.0],["1999-05-14",15.5487,15.5783,15.2088,15.4305,5762400.0],["1999-05-17",15.4305,15.9034,15.4009,15.8739,6298000.0],["1999-05-18",16.0365,16.3321,16.0365,16.2582,10695000.0],["1999-05-19",16.2582,16.2582,15.9626,16.1843,5608400.0],["1999-05-20",16.1843,16.1843,15.9773,16.066,4121600.0],["1999-05-21",16.066,16.3764,15.9921,16.0808,6302200.0],["1999-05-24",16.0808,16.1843,15.7261,15.8,5638400.0],["1999-05-25",15.8,16.273,15.7704,15.8443,8837600.0],["1999-05-26",15.8591,16.3616,15.8591,16.199,8707600.0],["1999-05-27",16.1991,16.2434,15.933,16.1104,6468200.0],["1999-05-28",16.1104,16.4207,16.0808,16.199,5551000.0],["1999-06-01",16.1991,16.4208,16.0069,16.3469,6923400.0],["1999-06-02",16.2877,16.2877,16.1104,16.2286,3718200.0],["1999-06-03",16.2286,16.3025,16.1547,16.273,4614400.0],["1999-06-04",16.273,16.5242,16.1843,16.4947,6448400.0],["1999-06-07",16.4208,16.4208,15.9921,16.0217,4600000.0],["1999-06-08",16.0217,16.1843,15.8,16.0217,5791000.0],["1999-06-09",15.9626,15.9626,15.7556,15.8443,4262600.0],["1999-06-10",15.7113,15.7113,15.46,15.6374,4696200.0],["1999-06-11",15.6753,15.705,15.1716,15.2753,5896600.0],["1999-06-14",15.2753,15.542,15.1271,15.3642,5623200.0],["1999-06-15",15.2308,15.2308,14.979,15.1123,7671400.0],["1999-06-16",15.1123,15.3642,14.9345,15.142,7770800.0],["1999-06-17",15.142,15.4383,15.1271,15.3049,7760200.0],["1999-06-18",15.2753,15.2753,14.9642,15.0382,13430600.0],["1999-06-21",15.0086,15.0086,14.5493,14.5938,12047400.0],["1999-06-22",14.5938,15.3494,14.5345,14.8456,14922400.0],["1999-06-23",14.8456,15.0531,14.6086,14.6382,10523600.0],["1999-06-24",14.6382,14.9197,14.5197,14.8456,10789400.0],["1999-06-25",14.8456,15.0086,14.5493,14.6678,6839200.0],["1999-06-28",14.6678,14.6678,14.3863,14.4752,8389800.0],["1999-06-29",14.4752,14.5049,14.3123,14.5049,8821600.0],["1999-06-30",14.5049,14.8456,14.4012,14.6975,15421400.0],["1999-07-01",14.7271,15.4383,14.7271,15.379,14922400.0],["1999-07-02",15.379,15.5272,15.216,15.3642,8407400.0],["1999-07-06",15.2901,15.2901,14.979,15.0827,6175800.0],["1999-07-07",15.0679,15.0679,14.816,14.9345,6491000.0],["1999-07-08",14.9345,15.216,14.7864,14.9642,5172800.0],["1999-07-09",15.0086,15.3049,15.0086,15.0827,5405200.0],["1999-07-12",15.0827,15.1716,14.816,14.9493,4791800.0],["1999-07-13",14.9049,14.9049,14.6975,14.8012,5662800.0],["1999-07-14",14.7419,14.7419,14.5938,14.6678,5309600.0],["1999-07-15",14.8456,15.2309,14.8456,15.1716,9338400.0],["1999-07-16",15.1716,15.4086,15.0975,15.4086,7277000.0],["1999-07-19",15.3938,15.3938,14.8753,14.979,6306800.0],["1999-07-20",14.979,15.142,14.8308,14.9197,5544200.0],["1999-07-21",14.9197,15.2012,14.8308,14.8456,7261400.0],["1999-07-22",14.8456,15.0975,14.7123,14.9642,6185000.0],["1999-07-23",14.9197,14.9197,14.5938,14.7567,5908400.0],["1999-07-26",14.7567,15.0827,14.5938,14.9493,5491400.0],["1999-07-27",14.9493,14.979,14.7271,14.816,5647200.0],["1999-07-28",14.7567,14.7567,14.4901,14.5493,6001800.0],["1999-07-29",14.5493,14.6678,14.4012,14.5789,6723000.0],["1999-07-30",14.5789,14.6234,14.2826,14.3567,5677200.0],["1999-08-02",14.3567,14.5049,14.2234,14.2382,5161000.0],["1999-08-03",14.253,14.4901,14.253,14.416,5486000.0],["1999-08-04",14.416,14.6678,14.253,14.253,6119600.0],["1999-08-05",14.253,14.6086,14.1641,14.4308,7089400.0],["1999-08-06",14.4308,14.5197,13.8678,14.0456,7642000.0],["1999-08-09",14.0456,14.2826,14.0011,14.1641,4808600.0],["1999-08-10",14.1641,14.3123,14.1048,14.1789,4855000.0],["1999-08-11",14.1789,14.2234,13.8678,14.09,6254800.0],["1999-08-12",14.09,14.416,14.09,14.253,5596600.0],["1999-08-13",14.253,14.3863,14.0604,14.1789,4847400.0],["1999-08-16",14.1493,14.1493,13.927,14.0752,4236800.0],["1999-08-17",14.0752,14.2826,14.0159,14.253,3749200.0],["1999-08-18",14.1345,14.1345,13.853,13.8678,5697000.0],["1999-08-19",13.8678,13.8974,13.6752,13.7641,9124000.0],["1999-08-20",13.7641,14.0011,13.6455,13.9419,7397800.0],["1999-08-23",13.9419,14.1789,13.8233,13.9419,7271200.0],["1999-08-24",13.9419,14.1345,13.853,14.0456,6457000.0],["1999-08-25",14.0604,14.6382,14.0604,14.5345,10551000.0],["1999-08-26",14.5345,14.8012,14.5197,14.5938,6892800.0],["1999-08-27",14.5938,14.7123,14.4604,14.7123,5256200.0],["1999-08-30",14.7123,14.7864,14.3123,14.4308,4504600.0],["1999-08-31",14.4308,14.5197,14.1641,14.1789,6173800.0],["1999-09-01",14.1789,14.3419,14.0308,14.2234,4987600.0],["1999-09-02",14.1641,14.1641,13.9122,14.1048,4256000.0],["1999-09-03",13.7641,13.7641,13.4233,13.6011,15629600.0],["1999-09-07",13.6011,13.6307,12.7418,12.9492,20932600.0],["1999-09-08",12.9492,13.2455,12.9344,13.0974,16796800.0],["1999-09-09",13.0973,13.2751,12.9196,13.0381,8579800.0],["1999-09-10",13.0381,13.1122,12.9492,13.0677,6515000.0],["1999-09-13",13.1058,13.2543,13.0315,13.1652,5002200.0],["1999-09-14",13.076,13.076,12.9274,13.0166,6496000.0],["1999-09-15",13.0166,13.2098,12.8531,12.8531,7234000.0],["1999-09-16",12.8531,13.0017,12.7491,12.8531,6510400.0],["1999-09-17",12.8532,13.0166,12.7343,12.8383,10967400.0],["1999-09-20",12.8383,13.0463,12.8383,12.8977,7170800.0],["1999-09-21",12.8977,12.9869,12.7046,12.7789,7690400.0],["1999-09-22",12.764,12.764,12.4371,12.4668,11921400.0],["1999-09-23",12.4668,12.6451,12.0805,12.1102,12639800.0],["1999-09-24",12.1102,12.3628,12.1102,12.1548,10570800.0],["1999-09-27",12.1548,12.3777,12.0953,12.1251,9242000.0],["1999-09-28",12.1251,12.1993,11.7833,12.0656,13730200.0],["1999-09-29",12.0656,12.0656,11.5901,11.6198,12171000.0],["1999-09-30",11.6198,11.7536,11.397,11.4713,16804000.0],["1999-10-01",11.4713,11.6941,11.3524,11.6644,11814600.0],["1999-10-04",11.6644,11.8427,11.3078,11.3078,13134600.0],["1999-10-05",11.3078,11.4713,11.2484,11.397,13728200.0],["1999-10-06",11.4267,12.3479,11.4267,12.3479,16290200.0],["1999-10-07",12.3479,12.5708,12.3182,12.3628,11634400.0],["1999-10-08",12.3777,12.8234,12.3777,12.6154,10347400.0],["1999-10-11",12.6154,12.7194,12.3777,12.452,5630800.0],["1999-10-12",12.3628,12.3628,11.917,12.021,9377800.0],["1999-10-13",12.021,12.0359,11.7684,11.813,8828000.0],["1999-10-14",11.8279,12.2291,11.8279,12.021,9138200.0],["1999-10-15",12.021,12.125,11.7981,11.8724,9028200.0],["1999-10-18",11.8724,12.1251,11.8279,12.1251,7876800.0],["1999-10-19",12.2439,12.5708,12.2439,12.556,11870400.0],["1999-10-20",12.556,12.7491,12.4965,12.5411,8752000.0],["1999-10-21",12.5411,12.9423,12.452,12.9126,11963800.0],["1999-10-22",12.972,13.2989,12.972,13.1355,14658400.0],["1999-10-25",13.1355,13.4475,13.076,13.3881,8613400.0],["1999-10-26",13.3881,13.5515,13.1949,13.1949,9280400.0],["1999-10-27",13.1949,13.5961,13.1949,13.5367,7181800.0],["1999-10-28",13.6853,13.9824,13.6853,13.9824,10987600.0],["1999-10-29",13.9824,14.1162,13.8487,14.027,8153200.0],["1999-11-01",14.027,14.1162,13.7596,14.027,8425200.0],["1999-11-02",14.0122,14.0122,13.6258,13.7298,6453600.0],["1999-11-03",13.7298,13.7298,13.3286,13.5218,7917400.0],["1999-11-04",13.5218,13.6704,13.3286,13.4772,7537000.0],["1999-11-05",13.7001,13.8933,13.7001,13.819,8209600.0],["1999-11-08",13.819,14.0122,13.715,13.9824,5470000.0],["1999-11-09",13.9824,13.9824,13.611,13.715,4456400.0],["1999-11-10",13.715,13.8487,13.5515,13.7596,5149000.0],["1999-11-11",13.7596,13.7744,13.4327,13.4921,4844600.0],["1999-11-12",13.4921,13.6704,13.4475,13.6704,4832600.0],["1999-11-15",13.6704,13.8636,13.6704,13.8487,5541800.0],["1999-11-16",13.8487,14.0865,13.7298,14.0865,6558800.0],["1999-11-17",14.0865,14.2648,13.9081,14.2499,7905000.0],["1999-11-18",14.2499,14.4579,14.0865,14.3688,6596400.0],["1999-11-19",14.3688,14.4282,14.1905,14.3836,7501800.0],["1999-11-22",14.6214,15.7061,14.6214,15.5427,25021800.0],["1999-11-23",15.6467,15.9141,15.6467,15.8547,19265800.0],["1999-11-24",15.8547,16.2708,15.7358,16.1519,11651200.0],["1999-11-26",16.137,16.137,15.825,15.825,3306600.0],["1999-11-29",15.8631,16.0121,15.6695,15.9823,8520200.0],["1999-11-30",15.9823,16.1908,15.8482,16.0418,7551000.0],["1999-12-01",16.0418,16.444,15.8929,16.2504,10861600.0],["1999-12-02",16.1908,16.1908,15.9674,16.0716,4753600.0],["1999-12-03",16.161,16.444,16.161,16.2802,7668200.0],["1999-12-06",16.2504,16.2504,14.9247,15.3976,26527600.0],["1999-12-07",14.9545,14.9545,14.0012,14.0608,36138200.0],["1999-12-08",14.1502,14.5077,14.1502,14.2991,20022800.0],["1999-12-09",14.314,14.8205,14.314,14.8056,13725400.0],["1999-12-10",14.8056,15.1035,14.8056,15.0737,11719000.0],["1999-12-13",15.0141,15.0141,14.6268,14.7758,5586200.0],["1999-12-14",14.7609,14.7609,14.5524,14.597,7121200.0],["1999-12-15",14.5821,14.5821,14.1502,14.2693,9054200.0],["1999-12-16",14.2694,14.3885,13.7927,13.9417,10605200.0],["1999-12-17",13.9417,14.2693,13.6736,14.2396,16030000.0],["1999-12-20",14.2396,14.3885,13.9417,14.1949,7583600.0],["1999-12-21",14.1949,14.2991,13.8523,13.9268,6346400.0],["1999-12-22",13.9417,14.4779,13.9417,13.9417,9053400.0],["1999-12-23",14.0161,14.3587,14.0161,14.1204,6739400.0],["1999-12-27",14.1204,14.2842,13.9566,14.18,6182400.0],["1999-12-28",14.18,14.2098,13.9863,14.0906,4732200.0],["1999-12-29",14.0906,14.2694,13.9715,14.0459,3655600.0],["1999-12-30",14.0459,14.1651,13.9268,13.9268,3969200.0],["1999-12-31",13.9268,14.031,13.8374,13.8821,2829800.0],["2000-01-03",13.8225,13.8225,13.1671,13.4352,10997000.0],["2000-01-04",13.4352,13.5395,13.2565,13.4501,7308000.0],["2000-01-05",13.4501,13.6884,13.3608,13.5693,9457400.0],["2000-01-06",13.5693,13.748,13.4799,13.5842,7129200.0],["2000-01-07",13.7927,14.4779,13.7927,14.4779,11474000.0],["2000-01-10",14.4779,14.5226,14.0012,14.0161,8723800.0],["2000-01-11",14.3289,14.597,14.3289,14.4928,9398000.0],["2000-01-12",14.4928,14.7311,14.4034,14.6566,8389800.0],["2000-01-13",14.6417,14.6417,14.4034,14.4332,6106000.0],["2000-01-14",14.463,14.7609,14.463,14.5524,7513200.0],["2000-01-18",14.5524,15.4907,14.5524,15.4907,18350800.0],["2000-01-19",15.4907,15.5503,15.2673,15.5503,12813400.0],["2000-01-20",15.5503,15.7142,15.5205,15.6993,11539800.0],["2000-01-21",15.6993,15.9376,15.6695,15.9376,11385800.0],["2000-01-24",15.9078,15.9078,15.1482,15.4609,11306000.0],["2000-01-25",15.461,15.744,14.9843,15.6993,9718600.0],["2000-01-26",15.6099,15.6099,14.9545,15.029,23723800.0],["2000-01-27",14.9396,14.9396,13.9268,14.18,17550800.0],["2000-01-28",14.18,14.1949,13.5693,13.5693,10875200.0],["2000-01-31",13.5693,14.0012,13.4799,13.6885,10734600.0],["2000-02-01",13.6884,13.9119,13.4203,13.8523,8114600.0],["2000-02-02",13.7927,13.7927,13.3608,13.4352,7164000.0],["2000-02-03",13.4352,13.5246,13.1224,13.1671,9464400.0],["2000-02-04",13.1671,13.7629,13.1224,13.4055,11501800.0],["2000-02-07",13.4054,13.7331,13.2416,13.5544,7742800.0],["2000-02-08",13.5544,13.7927,13.5246,13.6289,8261200.0],["2000-02-09",13.6289,13.7629,13.5246,13.5842,7948600.0],["2000-02-10",13.5842,13.6736,13.4054,13.5097,8031000.0],["2000-02-11",13.331,13.331,13.0778,13.2416,7688600.0],["2000-02-14",13.1671,13.1671,12.8245,12.899,7134000.0],["2000-02-15",12.899,13.2863,12.6905,13.2714,7850800.0],["2000-02-16",13.2118,13.2118,12.6905,12.765,6869200.0],["2000-02-17",12.765,12.765,12.199,12.4671,11661000.0],["2000-02-18",12.4671,12.4671,12.0947,12.2436,11443400.0],["2000-02-22",12.2436,12.5415,12.0351,12.333,10543000.0],["2000-02-23",12.2585,12.2585,11.916,12.2138,11021600.0],["2000-02-24",12.0351,12.0351,11.5138,11.8713,15451600.0],["2000-02-25",11.8713,12.0798,11.4542,11.6032,10905200.0],["2000-02-28",11.6032,11.8415,11.335,11.7521,10790800.0],["2000-02-29",11.6329,11.6329,11.3499,11.5883,10346200.0],["2000-03-01",11.7223,12.2436,11.7223,12.1543,15612200.0],["2000-03-02",12.1543,12.3479,11.767,11.8266,11358600.0],["2000-03-03",11.8266,12.0053,11.6925,11.9457,9010600.0],["2000-03-06",11.7968,11.7968,11.5138,11.6776,7866000.0],["2000-03-07",11.6776,11.6776,10.6797,11.2308,23440200.0],["2000-03-08",11.2308,11.4542,10.9329,11.3202,14441600.0],["2000-03-09",11.3202,11.335,10.9329,11.1414,12389400.0],["2000-03-10",11.1116,11.1116,10.5009,10.8435,14059200.0],["2000-03-13",10.6001,10.6001,10.3161,10.4656,15646400.0],["2000-03-14",10.4655,10.6001,10.2562,10.3609,11162000.0],["2000-03-15",10.4058,11.4374,10.4058,11.3776,22138200.0],["2000-03-16",11.6168,11.9307,11.6168,11.9008,17610200.0],["2000-03-17",11.9008,11.9457,11.6616,11.7513,14530800.0],["2000-03-20",11.7214,11.7214,11.4972,11.6168,6755200.0],["2000-03-21",11.6168,11.8859,11.3327,11.8261,8575800.0],["2000-03-22",11.7214,11.7214,11.0486,11.258,11884200.0],["2000-03-23",11.2579,11.5719,11.1084,11.243,10333800.0],["2000-03-24",11.243,11.2879,11.0935,11.243,8769200.0],["2000-03-27",11.243,11.2729,10.8244,10.8244,10535400.0],["2000-03-28",10.8244,11.1234,10.7347,10.7347,13673000.0],["2000-03-29",10.8393,11.2579,10.8393,11.2131,16292600.0],["2000-03-30",11.2729,11.9457,11.2729,11.6168,18795200.0],["2000-03-31",11.6168,11.6467,11.228,11.228,8857000.0],["2000-04-03",11.3028,11.9457,11.3028,11.7962,14186800.0],["2000-04-04",11.7962,12.5288,11.5271,12.5288,27390200.0],["2000-04-05",12.1849,12.1849,11.3327,11.3925,20256600.0],["2000-04-06",11.3925,11.4673,10.7048,10.944,20675000.0],["2000-04-07",10.944,11.1084,10.7048,11.0486,12374000.0],["2000-04-10",11.0486,11.2879,10.7347,10.7646,12903000.0],["2000-04-11",10.929,11.4224,10.929,11.2879,12096400.0],["2000-04-12",11.4075,11.9457,11.4075,11.6018,15586400.0],["2000-04-13",11.6018,11.6317,11.2729,11.3028,8892800.0],["2000-04-14",11.3028,11.3776,11.0187,11.243,9488200.0],["2000-04-17",11.243,11.6317,11.0636,11.6018,10710200.0],["2000-04-18",11.6018,11.7513,11.0935,11.6317,13001000.0],["2000-04-19",11.6317,11.8859,11.4673,11.7663,10073200.0],["2000-04-20",11.7663,11.8261,11.4822,11.8261,8278600.0],["2000-04-24",11.8261,12.0653,11.7214,11.8709,9377600.0],["2000-04-25",11.8709,12.0802,11.5271,12.0802,8711600.0],["2000-04-26",11.9905,11.9905,11.6915,11.8261,9536200.0],["2000-04-27",11.7513,11.7513,11.3476,11.542,9023200.0],["2000-04-28",11.542,11.5719,11.1832,11.3028,7568800.0],["2000-05-01",11.243,11.243,11.0636,11.0636,7754000.0],["2000-05-02",11.0636,11.3776,10.9888,11.0636,9209400.0],["2000-05-03",11.0636,11.6766,11.0337,11.6018,14397400.0],["2000-05-04",11.6018,11.7663,11.3178,11.6018,6842400.0],["2000-05-05",11.4822,11.4822,11.1832,11.258,5999200.0],["2000-05-08",11.3925,11.6018,11.3925,11.6018,6013000.0],["2000-05-09",11.9457,12.2597,11.9457,12.0802,22386000.0],["2000-05-10",12.0802,12.6783,12.0802,12.6334,21062000.0],["2000-05-11",12.6783,12.8726,12.6783,12.8128,15919400.0],["2000-05-12",12.6783,12.6783,12.3195,12.4989,7498200.0],["2000-05-15",12.4989,12.6185,12.1998,12.3793,8056600.0],["2000-05-16",12.1401,12.1401,11.6317,11.7065,16476600.0],["2000-05-17",11.7065,11.7663,11.4822,11.542,8448600.0],["2000-05-18",11.542,11.9307,11.5271,11.8261,8098600.0],["2000-05-19",11.8261,12.0354,11.7364,11.9756,10053600.0],["2000-05-22",11.9756,12.1251,11.8261,12.1251,9716400.0],["2000-05-23",12.0055,12.0055,11.8859,11.9606,7210000.0],["2000-05-24",12.0055,12.6932,12.0055,12.6035,10788000.0],["2000-05-25",12.6035,12.6633,12.4391,12.6035,7731800.0],["2000-05-26",12.7381,13.1567,12.7381,13.052,12380200.0],["2000-05-30",13.052,13.1567,12.6932,12.8876,7451200.0],["2000-05-31",12.8876,12.8876,12.6185,12.768,5541000.0],["2000-06-01",12.768,13.067,12.6932,12.7381,5993800.0],["2000-06-02",12.7381,12.7381,12.469,12.5736,6324800.0],["2000-06-05",12.5736,12.6484,12.3793,12.4391,4837400.0],["2000-06-06",12.4241,12.4241,12.2148,12.3942,6609200.0],["2000-06-07",12.4092,12.7381,12.4092,12.6783,6865200.0],["2000-06-08",12.6783,12.6783,12.4092,12.6334,7779000.0],["2000-06-09",12.6334,12.768,12.469,12.5138,4966000.0],["2000-06-12",12.5138,12.7829,12.4989,12.5886,4122600.0],["2000-06-13",12.6744,12.9593,12.6744,12.8094,5626200.0],["2000-06-14",12.8094,12.9893,12.5694,12.7194,10165800.0],["2000-06-15",12.9144,13.4693,12.9144,13.4093,20672400.0],["2000-06-16",13.4093,13.4843,13.2293,13.3193,14330400.0],["2000-06-19",13.1693,13.1693,12.9593,13.0643,6989800.0],["2000-06-20",12.8694,12.8694,12.6444,12.7044,6947800.0],["2000-06-21",12.7194,13.0343,12.7194,12.8394,8780600.0],["2000-06-22",12.8394,13.5593,12.7194,13.4693,11664600.0],["2000-06-23",13.4693,13.9943,13.3493,13.8893,15346000.0],["2000-06-26",13.8893,14.2193,13.7993,14.1593,9900400.0],["2000-06-27",14.1293,14.1293,13.7993,13.8893,10429600.0],["2000-06-28",14.0093,14.6093,14.0093,14.4105,18989000.0],["2000-06-29",14.4105,14.4443,14.0993,14.1743,12743200.0],["2000-06-30",14.1143,14.1143,13.4993,13.7843,19122800.0],["2000-07-03",13.8743,14.0393,13.8743,13.9643,7707200.0],["2000-07-05",13.9793,14.2043,13.9793,14.0993,6960400.0],["2000-07-06",14.0993,14.1443,13.8743,14.1443,5041200.0],["2000-07-07",14.1443,14.2193,14.0093,14.0993,5043200.0],["2000-07-10",14.0843,14.0843,13.7393,13.8143,6447200.0],["2000-07-11",13.7993,13.7993,13.3943,13.4843,8134200.0],["2000-07-12",13.4843,13.5593,13.2593,13.4693,7153800.0],["2000-07-13",13.5443,13.9493,13.5443,13.9043,8450600.0],["2000-07-14",13.9043,14.0243,13.6793,13.8293,4648000.0],["2000-07-17",13.8293,13.8293,13.5743,13.7618,7003000.0],["2000-07-18",13.7618,14.0993,13.5893,13.9643,7595200.0],["2000-07-19",14.0993,14.5493,14.0993,14.5193,16435400.0],["2000-07-20",14.5193,14.5643,14.3693,14.5193,9225600.0],["2000-07-21",14.5193,14.6993,14.4855,14.6055,8141200.0],["2000-07-24",14.3993,14.3993,14.1743,14.2193,6808200.0],["2000-07-25",14.2193,14.2343,14.1143,14.2193,4664400.0],["2000-07-26",14.2193,14.3993,14.0693,14.1143,10162400.0],["2000-07-27",14.3243,14.6843,14.3243,14.5043,9117200.0],["2000-07-28",14.5043,15.1192,14.4143,15.0442,13619000.0],["2000-07-31",14.9692,14.9692,14.6993,14.7143,8017000.0],["2000-08-01",14.7143,15.3592,14.7143,15.1192,9321400.0],["2000-08-02",15.1192,15.1342,14.9392,15.1042,6662400.0],["2000-08-03",15.1042,15.2992,14.8943,15.1192,6653400.0],["2000-08-04",15.0292,15.0292,14.6693,14.9093,6006600.0],["2000-08-07",14.8193,14.8193,14.6693,14.7293,4263600.0],["2000-08-08",14.7293,14.9693,14.5193,14.6243,6135800.0],["2000-08-09",14.5043,14.5043,14.3243,14.3543,7111600.0],["2000-08-10",14.4143,14.8193,14.4143,14.6393,6214800.0],["2000-08-11",14.6393,15.0592,14.6393,14.9392,6165400.0],["2000-08-14",14.9393,15.1792,14.9393,15.1342,5329400.0],["2000-08-15",15.0142,15.0142,14.7893,14.8793,4402600.0],["2000-08-16",14.7293,14.7293,14.2793,14.5643,11729200.0],["2000-08-17",14.5493,14.5493,14.2943,14.3243,5834000.0],["2000-08-18",14.3243,14.4743,14.2793,14.4743,5274600.0],["2000-08-21",14.3843,14.3843,14.1893,14.3543,5735000.0],["2000-08-22",14.3543,14.3843,13.9193,13.9193,4243400.0],["2000-08-23",13.9193,14.2043,13.9043,14.1105,7007400.0],["2000-08-24",14.1105,14.1593,13.8893,13.9043,4619200.0],["2000-08-25",13.7843,13.7843,13.1993,13.4393,13902000.0],["2000-08-28",13.6043,13.8593,13.6043,13.6793,12625800.0],["2000-08-29",13.6493,13.6493,13.4543,13.5143,5934600.0],["2000-08-30",13.4393,13.4393,12.9144,13.0194,9392800.0],["2000-08-31",13.0043,13.0043,12.3594,12.6331,16123800.0],["2000-09-01",12.8094,13.0794,12.8094,13.0194,10053000.0],["2000-09-05",13.0193,13.6943,12.8394,13.5143,11223000.0],["2000-09-06",13.1843,13.1843,12.9744,13.0344,9854000.0],["2000-09-07",13.0343,13.0943,12.7794,12.9594,7458200.0],["2000-09-08",12.9593,13.2443,12.9143,13.0943,5253600.0],["2000-09-11",13.0943,13.1243,12.5544,12.7194,7846000.0],["2000-09-12",12.7194,12.9294,12.5244,12.8394,8248000.0],["2000-09-13",12.8803,12.9254,12.5342,12.6395,6986400.0],["2000-09-14",12.4891,12.4891,12.0226,12.2784,11181600.0],["2000-09-15",12.2784,12.5493,12.158,12.2333,12373800.0],["2000-09-18",12.2333,12.8803,12.2182,12.79,8759800.0],["2000-09-19",12.79,12.8803,12.5342,12.7298,7630400.0],["2000-09-20",12.6847,12.6847,11.9022,12.0978,14690200.0],["2000-09-21",12.0978,12.2333,11.842,11.9323,10247200.0],["2000-09-22",12.2483,12.7449,12.2483,12.7298,16349000.0],["2000-09-25",12.7298,13.0609,12.6696,12.8953,8079600.0],["2000-09-26",12.8953,13.2715,12.8201,13.2264,10269400.0],["2000-09-27",13.2264,13.4521,13.0007,13.3919,10414600.0],["2000-09-28",13.3919,13.3919,13.0307,13.3467,8353200.0],["2000-09-29",13.3468,13.6326,13.2414,13.2715,11962600.0],["2000-10-02",13.3016,13.7229,13.3016,13.7229,9516000.0],["2000-10-03",13.7229,13.8132,13.5123,13.5574,7380800.0],["2000-10-04",13.5574,13.7831,13.4822,13.7831,8279000.0],["2000-10-05",13.7982,14.2947,13.7982,14.2345,10596400.0],["2000-10-06",14.2345,14.2496,13.9035,14.069,9617400.0],["2000-10-09",14.069,14.1593,13.9185,13.9185,4073000.0],["2000-10-10",13.9185,14.2797,13.738,14.0088,6280600.0],["2000-10-11",14.0088,14.3398,13.9035,14.0991,7904000.0],["2000-10-12",14.0991,14.1442,13.5724,13.7831,8552800.0],["2000-10-13",13.7831,13.8884,13.5725,13.7681,7312400.0],["2000-10-16",13.7681,14.2646,13.7229,14.1141,7054600.0],["2000-10-17",14.1141,14.1894,13.7229,13.9486,6069800.0],["2000-10-18",13.9486,14.1743,13.6778,14.0088,7339400.0],["2000-10-19",13.8283,13.8283,13.5123,13.753,5797600.0],["2000-10-20",13.422,13.422,12.9405,13.1963,14655200.0],["2000-10-23",13.1963,13.4671,12.9706,13.3166,7077800.0],["2000-10-24",13.3166,13.5273,13.106,13.5123,6334800.0],["2000-10-25",13.5123,14.069,13.3919,13.9486,9350200.0],["2000-10-26",13.9486,14.2797,13.5875,14.1292,9351000.0],["2000-10-27",14.1292,14.2797,13.8734,14.1894,7562200.0],["2000-10-30",14.1894,14.5656,14.1743,14.4151,10526800.0],["2000-10-31",14.4151,14.6709,14.1292,14.5355,9830000.0],["2000-11-01",14.5355,14.7913,14.5204,14.6558,8289000.0],["2000-11-02",14.6558,14.7913,14.4602,14.6258,9108400.0],["2000-11-03",14.5656,14.5656,14.2345,14.2797,6068400.0],["2000-11-06",14.2797,14.6859,14.1593,14.5656,5558200.0],["2000-11-07",14.5656,14.6558,14.4,14.4602,4236000.0],["2000-11-08",14.4602,14.5957,14.2195,14.4903,5048200.0],["2000-11-09",14.4903,15.0922,14.4151,15.0019,11855000.0],["2000-11-10",15.0019,15.1825,14.8966,14.8966,10323400.0],["2000-11-13",14.8364,14.8364,14.5355,14.701,8175800.0],["2000-11-14",14.701,14.7612,14.3549,14.5806,7423400.0],["2000-11-15",14.5806,14.8063,14.5054,14.7612,7506600.0],["2000-11-16",14.7612,15.0019,14.701,14.9116,7607400.0],["2000-11-17",14.9116,15.1223,14.716,14.7913,12093800.0],["2000-11-20",14.1743,14.1743,13.4671,13.6176,19313200.0],["2000-11-21",13.6176,13.8433,13.3016,13.3016,13995800.0],["2000-11-22",14.0239,14.5204,14.0239,14.3399,13403800.0],["2000-11-24",14.3248,14.3248,14.1142,14.2044,3905000.0],["2000-11-27",14.2044,14.4602,13.9787,14.3399,6476800.0],["2000-11-28",14.4151,14.6258,14.4151,14.5505,5817800.0],["2000-11-29",14.5916,15.0895,14.4256,14.999,9692000.0],["2000-11-30",14.999,15.1197,14.833,15.1197,12816400.0],["2000-12-01",15.0593,15.0593,14.8028,15.0141,8201200.0],["2000-12-04",15.0141,15.3008,14.9386,15.1499,8572200.0],["2000-12-05",15.1499,15.165,14.6519,14.833,9266800.0],["2000-12-06",14.833,14.9235,14.5765,14.6972,7761200.0],["2000-12-07",14.6972,15.2253,14.6217,15.0593,7895200.0],["2000-12-08",14.965,14.965,14.6368,14.6972,8300800.0],["2000-12-11",14.5312,14.5312,14.0483,14.0785,11578000.0],["2000-12-12",14.0785,14.1691,13.9125,14.0031,8008200.0],["2000-12-13",14.0031,14.0785,13.822,13.9578,7409800.0],["2000-12-14",13.8673,13.8673,13.4598,13.7616,10047600.0],["2000-12-15",13.6862,13.6862,12.9166,12.9166,27540400.0],["2000-12-18",12.9468,13.4146,12.9468,13.2486,10304600.0],["2000-12-19",13.2486,13.988,13.2033,13.7013,11688200.0],["2000-12-20",13.7013,14.0031,13.4146,13.5806,13344200.0],["2000-12-21",13.5806,14.3954,13.5504,14.335,11930800.0],["2000-12-22",14.2445,14.2445,13.8823,14.2143,7483600.0],["2000-12-26",14.2143,14.4859,14.154,14.4859,5670000.0],["2000-12-27",14.4859,14.8179,14.4859,14.6217,7711000.0],["2000-12-28",14.6217,14.9537,14.6217,14.7424,5520800.0],["2000-12-29",14.7425,14.7575,14.5312,14.7123,4970400.0],["2001-01-02",14.7123,14.9537,14.5463,14.6821,10606000.0],["2001-01-03",14.6821,15.0141,14.2596,14.3049,12469600.0],["2001-01-04",14.2143,14.2143,13.7013,13.8974,14770600.0],["2001-01-05",13.8974,14.1841,13.8823,13.9276,7960200.0],["2001-01-08",13.9578,14.4105,13.9578,14.154,9529200.0],["2001-01-09",14.154,14.4708,13.9125,14.335,8516200.0],["2001-01-10",14.3049,14.3049,13.9729,14.2747,7963200.0],["2001-01-11",14.2143,14.2143,13.7918,13.8522,6909000.0],["2001-01-12",13.8522,13.8673,13.5806,13.6711,7212000.0],["2001-01-16",13.6711,13.8371,13.5655,13.7616,7163600.0],["2001-01-17",13.7767,14.169,13.7767,13.988,7651800.0],["2001-01-18",13.988,14.169,13.7465,13.7918,7014400.0],["2001-01-19",13.7918,13.7918,13.3542,13.4749,9824200.0],["2001-01-22",13.4749,13.5353,13.324,13.4448,6874600.0],["2001-01-23",13.4448,13.8069,13.3844,13.7315,7707800.0],["2001-01-24",13.7315,14.0182,13.5504,14.0182,9189400.0],["2001-01-25",14.0181,14.2445,13.9578,14.154,7486800.0],["2001-01-26",14.154,14.2898,13.8823,13.988,6394600.0],["2001-01-29",13.9065,13.9306,13.6482,13.7906,5123000.0],["2001-01-30",13.8244,14.0682,13.8244,13.9813,5507600.0],["2001-01-31",13.9813,14.0514,13.6578,14.0031,8614000.0],["2001-02-01",13.8823,13.8823,13.6675,13.8679,6720800.0],["2001-02-02",13.8679,13.9982,13.8075,13.9403,6059400.0],["2001-02-05",13.9403,14.3918,13.9113,14.2928,9183600.0],["2001-02-06",14.2928,14.4304,14.0852,14.3459,6257000.0],["2001-02-07",14.3459,14.6163,14.3097,14.4859,9615600.0],["2001-02-08",14.4859,14.725,14.3797,14.6332,6654600.0],["2001-02-09",14.6332,14.7129,14.4739,14.5197,4456400.0],["2001-02-12",14.5197,14.696,14.3652,14.6839,6766000.0],["2001-02-13",14.5052,14.5052,14.3531,14.4763,6660600.0],["2001-02-14",14.4497,14.4497,14.2759,14.3652,5678000.0],["2001-02-15",14.2324,14.2324,13.7592,14.0924,11421200.0],["2001-02-16",14.102,14.3604,14.102,14.3314,7635600.0],["2001-02-20",14.3314,14.7225,14.0996,14.1165,15772000.0],["2001-02-21",13.5926,13.5926,13.0663,13.2595,19289000.0],["2001-02-22",13.2594,13.2594,12.412,12.7935,18957800.0],["2001-02-23",12.7476,12.7476,12.4362,12.5545,9069200.0],["2001-02-26",12.5545,12.6945,12.4217,12.6679,9415600.0],["2001-02-27",12.6679,12.7549,12.4434,12.5545,7369600.0],["2001-02-28",12.5545,12.8321,12.5327,12.8031,11189600.0],["2001-03-01",12.8031,13.0132,12.639,12.7235,9725000.0],["2001-03-02",12.7235,12.808,12.5569,12.6873,9115800.0],["2001-03-05",12.3855,12.3855,11.9581,12.1199,14449600.0],["2001-03-06",12.1199,12.1199,11.9243,12.0233,9274600.0],["2001-03-07",12.0233,12.2647,12.0233,12.1754,10325800.0],["2001-03-08",12.1754,12.4265,12.1247,12.4096,9774600.0],["2001-03-09",12.4096,12.5255,12.3058,12.4338,7863400.0],["2001-03-12",12.3855,12.3855,12.0788,12.0957,7984800.0],["2001-03-13",11.8753,11.8753,11.7032,11.8123,10361200.0],["2001-03-14",11.7056,11.7056,11.2089,11.5506,14145800.0],["2001-03-15",11.5506,11.57,11.1944,11.5457,9442800.0],["2001-03-16",11.5457,12.0521,11.4149,11.788,18494000.0],["2001-03-19",11.788,11.8971,11.6402,11.7274,7439600.0],["2001-03-20",11.7274,11.8195,11.4003,11.4924,8841200.0],["2001-03-21",11.4924,11.6305,10.9642,10.9642,18423000.0],["2001-03-22",10.9642,11.1944,10.78,11.0781,14688800.0],["2001-03-23",11.0248,11.0248,10.6613,11.0248,15672800.0],["2001-03-26",11.0248,11.1701,10.7825,10.8794,11227600.0],["2001-03-27",10.8794,11.3737,10.7994,11.2937,13466000.0],["2001-03-28",11.2937,11.4488,10.8673,11.1338,14176000.0],["2001-03-29",10.9521,10.9521,10.6032,10.7873,15293800.0],["2001-03-30",10.7873,11.0248,10.7582,10.9424,10279600.0],["2001-04-02",10.9424,11.3688,10.8697,11.1096,10424800.0],["2001-04-03",11.0732,11.0732,10.7049,10.8212,9345400.0],["2001-04-04",10.8212,11.158,10.7025,10.9642,8798600.0],["2001-04-05",10.9642,11.2913,10.8115,10.9763,9242200.0],["2001-04-06",10.9763,10.9884,10.625,10.9036,7907800.0],["2001-04-09",10.9036,11.0466,10.6371,10.6371,8231600.0],["2001-04-10",10.6371,10.734,10.4699,10.5765,11896400.0],["2001-04-11",10.5765,10.843,10.2664,10.6928,13748400.0],["2001-04-12",10.6928,10.8794,10.3342,10.7994,10429200.0],["2001-04-16",10.7994,11.0248,10.6977,11.003,8287000.0],["2001-04-17",11.003,11.0732,10.8576,11.0732,8815800.0],["2001-04-18",11.0756,11.4076,11.0756,11.3276,14767400.0],["2001-04-19",11.3277,11.5748,11.1556,11.5094,10836400.0],["2001-04-20",11.4488,11.4488,11.2138,11.3882,9167200.0],["2001-04-23",11.3955,11.6063,11.3955,11.4973,6661000.0],["2001-04-24",11.4973,11.7396,11.4294,11.4827,8686800.0],["2001-04-25",11.4852,11.7275,11.4852,11.679,6495400.0],["2001-04-26",11.6257,11.6257,11.364,11.364,8592800.0],["2001-04-27",11.364,11.5094,11.1459,11.3882,6961800.0],["2001-04-30",11.3276,11.3276,11.1096,11.192,7674000.0],["2001-05-01",11.192,11.679,11.1774,11.5409,8458000.0],["2001-05-02",11.5409,11.6063,11.4246,11.5263,7669600.0],["2001-05-03",11.5239,11.5239,11.2428,11.3276,8591600.0],["2001-05-04",11.3276,11.381,11.1023,11.347,8819000.0],["2001-05-07",11.347,11.364,11.2453,11.3446,7014600.0],["2001-05-08",11.3155,11.3155,11.1484,11.284,6875600.0],["2001-05-09",11.284,11.284,11.0005,11.0878,10038000.0],["2001-05-10",11.0878,11.2065,11.0296,11.0514,7317200.0],["2001-05-11",11.0514,11.1217,10.8067,10.9739,9636400.0],["2001-05-14",10.9884,11.1726,10.9884,11.1483,7585600.0],["2001-05-15",11.1483,11.1726,10.9545,11.1217,6936400.0],["2001-05-16",11.1217,11.7299,11.032,11.6863,11359000.0],["2001-05-17",11.6863,11.8001,11.5457,11.662,9574800.0],["2001-05-18",11.662,11.7032,11.5578,11.6548,6726000.0],["2001-05-21",11.6548,11.7153,11.4633,11.7008,7996600.0],["2001-05-22",11.6669,11.6669,11.5215,11.5821,5928600.0],["2001-05-23",11.5821,11.8001,11.4609,11.8001,8525800.0],["2001-05-24",11.8001,11.9576,11.7517,11.8946,6694000.0],["2001-05-25",11.8946,11.8971,11.6039,11.6717,4007000.0],["2001-05-29",11.6717,11.8219,11.6669,11.7129,4531800.0],["2001-05-30",11.7129,11.788,11.5748,11.6015,5220400.0],["2001-05-31",11.5191,11.5191,11.3761,11.4851,7223400.0],["2001-06-01",11.4851,11.6063,11.3882,11.5845,6972600.0],["2001-06-04",11.5336,11.5336,11.364,11.5263,4484800.0],["2001-06-05",11.5263,11.5506,11.2622,11.5385,6841400.0],["2001-06-06",11.5069,11.5069,11.2331,11.3276,7095400.0],["2001-06-07",11.3277,11.4343,11.112,11.175,6785400.0],["2001-06-08",11.175,11.2017,11.0611,11.1459,4425000.0],["2001-06-11",11.1459,11.175,11.0272,11.129,3476200.0],["2001-06-12",11.129,11.1774,11.0272,11.1241,4899400.0],["2001-06-13",11.1655,11.1655,11.0438,11.1533,5575600.0],["2001-06-14",11.1144,11.1144,10.9076,10.9514,7021600.0],["2001-06-15",10.9514,10.9928,10.73,10.7665,13749800.0],["2001-06-18",10.7665,10.8127,10.5744,10.6473,6354400.0],["2001-06-19",10.6473,10.7252,10.5914,10.6425,5441000.0],["2001-06-20",10.6425,10.7617,10.5695,10.6863,8301800.0],["2001-06-21",10.6863,10.82,10.5938,10.6035,10298800.0],["2001-06-22",10.6036,10.6327,10.3603,10.4235,9211200.0],["2001-06-25",10.5233,10.7519,10.5233,10.6035,14690600.0],["2001-06-26",10.6035,10.7763,10.4673,10.6911,20446600.0],["2001-06-27",10.6911,10.7884,10.6425,10.7471,12653800.0],["2001-06-28",10.7568,11.0463,10.7568,11.0317,15615000.0],["2001-06-29",11.0682,11.1071,10.9125,10.9465,13146800.0],["2001-07-02",10.9465,11.202,10.8663,11.0925,7314800.0],["2001-07-03",11.0949,11.1874,11.0949,11.1752,3896200.0],["2001-07-05",11.1606,11.1606,10.9514,11.0049,5515000.0],["2001-07-06",11.0049,11.0657,10.8419,10.8492,5020200.0],["2001-07-09",10.8492,11.112,10.8395,11.0001,4552000.0],["2001-07-10",11.0001,11.0171,10.8127,10.8663,9439200.0],["2001-07-11",10.8663,11.129,10.7738,11.0706,7234200.0],["2001-07-12",11.0682,11.0682,10.9222,11.0657,6950800.0],["2001-07-13",11.0657,11.2238,10.9733,11.1922,6472800.0],["2001-07-16",11.202,11.4282,11.202,11.4282,8402400.0],["2001-07-17",11.4282,11.4817,11.1679,11.4647,7532000.0],["2001-07-18",11.4209,11.4209,11.0949,11.2433,8188800.0],["2001-07-19",11.2433,11.4063,11.1411,11.3601,5038400.0],["2001-07-20",11.3601,11.3771,11.1387,11.2166,7086000.0],["2001-07-23",11.202,11.202,10.7617,10.82,10382000.0],["2001-07-24",10.82,10.8492,10.6181,10.7519,9968400.0],["2001-07-25",10.7519,10.9538,10.7057,10.9417,7287400.0],["2001-07-26",10.9417,10.949,10.8006,10.9465,6933200.0],["2001-07-27",10.9465,10.9684,10.7519,10.8955,4724000.0],["2001-07-30",10.8346,10.8955,10.7057,10.7665,5806800.0],["2001-07-31",10.7665,10.8833,10.6546,10.8492,8695000.0],["2001-08-01",10.8736,10.8857,10.6449,10.7227,7926000.0],["2001-08-02",10.7884,10.8103,10.5817,10.6814,10578800.0],["2001-08-03",10.7519,10.893,10.7276,10.8736,11690800.0],["2001-08-06",10.893,10.9417,10.7763,10.8517,7596400.0],["2001-08-07",10.8711,10.9174,10.803,10.9174,8588000.0],["2001-08-08",10.8979,11.1484,10.8395,11.0682,13201200.0],["2001-08-09",11.0244,11.1168,10.9465,11.0949,9790400.0],["2001-08-10",11.0171,11.1849,10.8127,11.1095,7793800.0],["2001-08-13",11.0682,11.1776,11.0317,11.1411,5174200.0],["2001-08-14",11.1655,11.2141,11.1168,11.1995,6728200.0],["2001-08-15",11.2384,11.6033,11.2263,11.5741,15860400.0],["2001-08-16",11.5741,11.6179,11.4136,11.6058,9601600.0],["2001-08-17",11.6058,11.6495,11.4355,11.5644,6383600.0],["2001-08-20",11.652,11.8077,11.6058,11.8077,8027400.0],["2001-08-21",11.7979,11.866,11.6909,11.7517,8164600.0],["2001-08-22",11.7517,11.7614,11.6301,11.7371,7915600.0],["2001-08-23",11.7931,12.0655,11.7274,12.029,9309600.0],["2001-08-24",12.0169,12.1263,11.8733,11.9706,8325400.0],["2001-08-27",11.9196,11.9755,11.7736,11.8004,8020400.0],["2001-08-28",11.8004,11.8004,11.579,11.6447,6329800.0],["2001-08-29",11.6641,11.7006,11.5085,11.6033,5472200.0],["2001-08-30",11.7006,12.102,11.6909,11.8685,13128600.0],["2001-08-31",11.7541,11.939,11.7493,11.8393,7670800.0],["2001-09-04",11.9001,12.2577,11.7882,12.0412,14190400.0],["2001-09-05",11.8709,12.3331,11.8709,12.2723,13798400.0],["2001-09-06",12.2504,12.2504,12.0242,12.0436,10386200.0],["2001-09-07",11.9828,12.158,11.9561,12.0971,12133000.0],["2001-09-10",12.1874,12.2952,12.1286,12.2389,13732600.0],["2001-09-17",12.1725,12.3446,11.9782,12.3446,20256600.0],["2001-09-18",12.3692,12.3717,12.0372,12.1651,11112000.0],["2001-09-19",12.2266,12.2807,11.8848,12.1725,14416000.0],["2001-09-20",12.0028,12.1503,11.8774,11.8897,16598600.0],["2001-09-21",11.3118,11.7618,11.1274,11.5085,23054200.0],["2001-09-24",11.511,11.9757,11.511,11.811,13608400.0],["2001-09-25",11.7667,12.1135,11.7569,11.8036,17787200.0],["2001-09-26",11.779,11.8036,11.4987,11.5306,11593800.0],["2001-09-27",11.5528,11.5749,11.4347,11.5454,11084800.0],["2001-09-28",11.57,11.6192,11.4864,11.5208,11554000.0],["2001-10-01",11.4348,11.4913,11.2749,11.3339,12393400.0],["2001-10-02",11.3733,11.4274,11.1913,11.3536,9414200.0],["2001-10-03",11.2995,11.3118,11.1544,11.2626,11105800.0],["2001-10-04",11.0659,11.1347,11.0216,11.1052,12277400.0],["2001-10-05",11.0659,11.2872,10.8913,11.1888,10504800.0],["2001-10-08",11.1815,11.4323,11.1544,11.3487,6919000.0],["2001-10-09",11.2503,11.3708,11.1839,11.3561,5939800.0],["2001-10-10",11.3487,11.3979,11.2405,11.3487,8301800.0],["2001-10-11",11.3118,11.4347,11.2134,11.3241,9565400.0],["2001-10-12",11.1028,11.1495,10.8224,11.0167,16640000.0],["2001-10-15",10.8692,11.0167,10.8323,10.9429,9715400.0],["2001-10-16",10.9429,11.0167,10.8937,10.9528,9620000.0],["2001-10-17",11.0142,11.0388,10.8814,10.8888,10608200.0],["2001-10-18",10.906,11.361,10.906,11.3413,15165200.0],["2001-10-19",11.6069,12.02,11.5602,11.9487,23672000.0],["2001-10-22",11.8307,12.0471,11.7421,12.0446,12130800.0],["2001-10-23",12.0446,12.0446,11.8774,12.0175,8877600.0],["2001-10-24",11.9659,12.0471,11.9364,11.993,6779200.0],["2001-10-25",11.8675,12.17,11.8651,12.1577,7438400.0],["2001-10-26",12.0495,12.17,12.02,12.0839,6475600.0],["2001-10-29",12.0495,12.0864,11.9266,11.9536,5771000.0],["2001-10-30",11.8282,12.0003,11.6979,11.843,7737200.0],["2001-10-31",11.843,11.8798,11.7397,11.7741,6391000.0],["2001-11-01",11.6561,11.9708,11.6462,11.9487,7242800.0],["2001-11-02",11.8085,12.0372,11.779,12.02,5705000.0],["2001-11-05",11.8774,12.1971,11.8774,12.1233,7725800.0],["2001-11-06",12.0618,12.2585,12.0151,12.2585,6333000.0],["2001-11-07",12.1479,12.2708,12.0766,12.1479,5599600.0],["2001-11-08",12.111,12.1971,12.0003,12.0667,7392800.0],["2001-11-09",11.9905,12.1356,11.9389,12.1036,5188800.0],["2001-11-12",12.0397,12.1725,11.9831,12.1282,4106200.0],["2001-11-13",12.1479,12.2266,12.0839,12.2094,5599600.0],["2001-11-14",12.2339,12.3126,12.1971,12.2954,8670400.0],["2001-11-15",12.32,12.4061,12.2339,12.2954,10053200.0],["2001-11-16",12.4012,12.4012,12.2413,12.2782,8534600.0],["2001-11-19",12.32,12.3446,12.0766,12.1651,6804200.0],["2001-11-20",12.0249,12.111,11.9757,12.0495,7764200.0],["2001-11-21",11.9512,12.0495,11.9339,11.9905,4568600.0],["2001-11-23",11.929,12.0864,11.929,12.0864,2171600.0],["2001-11-26",12.0372,12.0716,11.8282,11.8798,8057400.0],["2001-11-27",11.8798,11.897,11.6831,11.8011,7262400.0],["2001-11-28",11.6531,11.695,11.4951,11.5395,9075800.0],["2001-11-29",11.5889,11.6703,11.4679,11.621,7146400.0],["2001-11-30",11.6012,11.6629,11.542,11.5913,6975200.0],["2001-12-03",11.4408,11.5395,11.3815,11.4852,8425800.0],["2001-12-04",11.5864,11.6136,11.426,11.4901,7857600.0],["2001-12-05",11.6703,11.6999,11.5913,11.6308,12115800.0],["2001-12-06",11.5272,11.5741,11.3939,11.4605,7025800.0],["2001-12-07",11.3988,11.5765,11.3791,11.5025,6653800.0],["2001-12-10",11.3939,11.5691,11.2334,11.263,7431400.0],["2001-12-11",11.2927,11.4062,11.2433,11.268,7332600.0],["2001-12-12",11.268,11.3865,11.2186,11.3494,8400000.0],["2001-12-13",11.3174,11.4778,11.2951,11.4111,10977800.0],["2001-12-14",11.4037,11.5321,11.3741,11.4161,6786600.0],["2001-12-17",11.5148,11.5148,11.305,11.3914,8741400.0],["2001-12-18",11.4655,11.4901,11.3248,11.4778,9842800.0],["2001-12-19",11.4161,11.8357,11.4161,11.7222,15066400.0],["2001-12-20",11.6629,11.8727,11.6605,11.7888,9772400.0],["2001-12-21",11.8851,12.0406,11.7913,12.0406,16875000.0],["2001-12-24",12.0406,12.0455,11.8752,11.9394,5177400.0],["2001-12-26",11.8604,12.0406,11.7987,11.9764,4803000.0],["2001-12-27",11.7246,11.8332,11.7172,11.8332,7931600.0],["2001-12-28",11.6777,11.7098,11.5987,11.6432,8710400.0],["2001-12-31",11.6629,11.774,11.5889,11.6382,6934000.0],["2002-01-02",11.5518,11.7592,11.4186,11.7172,8848000.0],["2002-01-03",11.7617,11.7617,11.4778,11.5642,10789800.0],["2002-01-04",11.5025,11.5123,11.3593,11.4605,10145600.0],["2002-01-07",11.3297,11.6012,11.0582,11.1618,17142800.0],["2002-01-08",11.2236,11.2236,11.0162,11.0212,12292800.0],["2002-01-09",10.9841,11.1298,10.9767,10.9989,12000600.0],["2002-01-10",11.0113,11.0952,10.9817,11.0532,9222800.0],["2002-01-11",11.0952,11.2556,11.0261,11.1816,11290600.0],["2002-01-14",11.1075,11.1495,10.9348,10.9841,16115200.0],["2002-01-15",11.0458,11.0606,10.8706,10.9471,12015800.0],["2002-01-16",10.9989,11.0582,10.8434,10.8977,10501000.0],["2002-01-17",10.9594,11.1569,10.9372,11.1199,9838000.0],["2002-01-18",11.1322,11.2186,11.11,11.2161,9820800.0],["2002-01-22",11.2161,11.3396,11.1569,11.3297,9442400.0],["2002-01-23",11.2927,11.2951,10.8607,11.0532,13132600.0],["2002-01-24",11.1075,11.1322,10.8039,10.915,13154000.0],["2002-01-25",10.8854,11.2038,10.8656,11.1446,8429800.0],["2002-01-28",11.0705,11.1693,10.9866,11.1594,9345200.0],["2002-01-29",11.1075,11.1446,10.8607,10.8607,15979600.0],["2002-01-30",10.9224,10.9323,10.7644,10.8237,11985000.0],["2002-01-31",10.8854,10.9101,10.7373,10.799,18087600.0],["2002-02-01",10.799,11.0335,10.7867,11.0286,14601200.0],["2002-02-04",11.0286,11.1051,10.9496,11.0286,9806000.0],["2002-02-05",11.0804,11.3766,11.0088,11.2927,15225200.0],["2002-02-06",11.305,11.4827,11.1594,11.4778,15027600.0],["2002-02-07",11.3297,11.4556,11.2927,11.3248,8603800.0],["2002-02-08",11.2087,11.3223,11.115,11.3174,6663800.0],["2002-02-11",11.1816,11.4136,11.1816,11.3889,9030800.0],["2002-02-12",11.2556,11.3865,11.231,11.3815,6057000.0],["2002-02-13",11.2927,11.4482,11.2334,11.4482,7968400.0],["2002-02-14",11.3914,11.6012,11.3544,11.5987,8097800.0],["2002-02-15",11.6012,11.6136,11.5148,11.5889,12432600.0],["2002-02-19",11.4408,11.5691,11.3643,11.426,6432600.0],["2002-02-20",11.3544,11.6012,11.2112,11.5716,7912000.0],["2002-02-21",11.5395,11.658,11.3248,11.3544,9376200.0],["2002-02-22",11.3544,11.7246,11.3297,11.6753,12420400.0],["2002-02-25",11.6753,11.7691,11.6012,11.6925,8480200.0],["2002-02-26",11.695,11.7617,11.5049,11.5987,8453000.0],["2002-02-27",11.5889,11.8431,11.5518,11.7197,8153200.0],["2002-02-28",11.8234,11.848,11.6876,11.6975,8506200.0],["2002-03-01",11.5913,11.9591,11.5913,11.9493,9108000.0],["2002-03-04",11.8752,11.9468,11.6506,11.7913,9246600.0],["2002-03-05",11.7296,11.8283,11.6629,11.7493,8700000.0],["2002-03-06",11.6382,11.848,11.6308,11.7345,7829200.0],["2002-03-07",11.6259,11.6481,11.4408,11.5889,11507000.0],["2002-03-08",11.7222,11.89,11.6999,11.811,7939800.0],["2002-03-11",11.8727,11.8727,11.6999,11.7444,6068800.0],["2002-03-12",11.6999,11.8727,11.6037,11.8703,6878800.0],["2002-03-13",11.8232,11.9223,11.7984,11.8851,6989600.0],["2002-03-14",11.9099,11.9818,11.843,11.8703,8102200.0],["2002-03-15",11.9843,12.1578,11.9496,12.0562,14707200.0],["2002-03-18",12.0958,12.1751,11.9421,12.0636,8276200.0],["2002-03-19",12.1206,12.252,12.1082,12.195,8382400.0],["2002-03-20",12.195,12.3362,12.1751,12.247,7312000.0],["2002-03-21",12.3883,12.5841,12.361,12.4924,15073200.0],["2002-03-22",12.4949,12.7601,12.4552,12.7031,13291000.0],["2002-03-25",12.7527,12.9113,12.7279,12.827,15111000.0],["2002-03-26",12.827,13.0575,12.8245,13.0377,16579000.0],["2002-03-27",12.8791,12.9733,12.8518,12.9609,19315200.0],["2002-03-28",12.9609,13.0005,12.8741,12.9534,10190400.0],["2002-04-01",12.889,12.9757,12.7799,12.9633,7959000.0],["2002-04-02",12.9386,12.9609,12.8146,12.9584,8597800.0],["2002-04-03",12.8791,12.9286,12.7651,12.8245,8403000.0],["2002-04-04",12.8245,12.9906,12.7799,12.8939,9461600.0],["2002-04-05",12.8642,12.9584,12.7923,12.9336,5724800.0],["2002-04-08",12.7898,13.1616,12.775,13.1369,10295200.0],["2002-04-09",13.1369,13.2732,13.0749,13.2236,8951600.0],["2002-04-10",13.1616,13.4963,13.1418,13.4392,8325400.0],["2002-04-11",13.412,13.4145,13.1418,13.1715,8850800.0],["2002-04-12",13.0749,13.2608,13.0104,13.2261,7078600.0],["2002-04-15",13.0997,13.1393,12.941,12.9857,8734000.0],["2002-04-16",12.9857,13.3599,12.8394,13.355,12718200.0],["2002-04-17",13.298,13.3996,13.2013,13.3649,8254800.0],["2002-04-18",13.3723,13.4343,13.1889,13.3128,7437000.0],["2002-04-19",13.3153,13.6276,13.2856,13.6103,9241200.0],["2002-04-22",13.6301,13.8433,13.5756,13.7069,11199000.0],["2002-04-23",13.645,13.6698,13.4492,13.5136,7624600.0],["2002-04-24",13.5681,13.6475,13.5086,13.6276,9417000.0],["2002-04-25",13.6202,13.6326,13.4219,13.6276,8991200.0],["2002-04-26",13.6103,13.6549,13.4963,13.4963,6252400.0],["2002-04-29",13.4963,13.6524,13.4021,13.5434,8159000.0],["2002-04-30",13.6053,13.8904,13.5657,13.759,13047600.0],["2002-05-01",13.821,14.3539,13.8061,14.282,16158400.0],["2002-05-02",14.2275,14.3241,14.1506,14.287,13051000.0],["2002-05-03",14.1283,14.1705,13.9424,14.0936,9020600.0],["2002-05-06",14.0787,14.1531,14.0044,14.0267,7796400.0],["2002-05-07",14.1234,14.1234,13.9424,14.0416,8967400.0],["2002-05-08",14.0292,14.1209,13.8408,14.0044,10446000.0],["2002-05-09",14.0292,14.101,13.9821,14.0044,5404200.0],["2002-05-10",13.9796,14.1035,13.93,13.9697,6790600.0],["2002-05-13",13.8805,14.1035,13.8681,14.1011,6302000.0],["2002-05-14",14.0911,14.1035,13.9622,14.0416,7122000.0],["2002-05-15",13.9796,14.0862,13.93,14.0515,7274000.0],["2002-05-16",14.1159,14.1779,13.9796,14.1407,7680800.0],["2002-05-17",14.1159,14.1903,14.0193,14.1283,7058200.0],["2002-05-20",14.0664,14.1283,13.8557,13.93,5421200.0],["2002-05-21",13.93,13.9672,13.6946,13.7466,8376200.0],["2002-05-22",13.7689,13.9548,13.759,13.93,5470000.0],["2002-05-23",13.93,14.0515,13.8234,14.0515,5719400.0],["2002-05-24",14.0639,14.2473,13.821,13.93,6929000.0],["2002-05-28",13.8681,13.9176,13.521,13.5434,7020000.0],["2002-05-29",13.5086,13.5086,13.3376,13.4219,8976200.0],["2002-05-30",13.3599,13.5334,13.3351,13.4814,9656800.0],["2002-05-31",13.6078,13.8036,13.5533,13.7714,8404400.0],["2002-06-03",13.6078,13.7317,13.3822,13.3922,6607600.0],["2002-06-04",13.236,13.3847,13.1245,13.3847,10837400.0],["2002-06-05",13.3847,13.7441,13.2881,13.7317,8356200.0],["2002-06-06",13.7441,13.7441,13.3748,13.4219,7283600.0],["2002-06-07",13.3847,13.4963,13.3228,13.3971,7087200.0],["2002-06-10",13.3723,13.4343,13.2905,13.3178,6861800.0],["2002-06-11",13.3352,13.6202,13.3178,13.3847,11366200.0],["2002-06-12",13.4345,13.6708,13.3872,13.5539,10515600.0],["2002-06-13",13.5564,13.6808,13.4469,13.5589,7487600.0],["2002-06-14",13.4842,13.6559,13.3598,13.6459,9062000.0],["2002-06-17",13.6335,13.7803,13.6061,13.7455,7105600.0],["2002-06-18",13.6833,13.7927,13.6584,13.7579,7294800.0],["2002-06-19",13.7579,13.9495,13.636,13.7032,9771000.0],["2002-06-20",13.7206,14.0191,13.7106,13.8624,10251400.0],["2002-06-21",13.6609,13.9445,13.6609,13.932,17739400.0],["2002-06-24",13.9321,14.2281,13.9072,14.1684,11513800.0],["2002-06-25",14.1684,14.2157,13.641,13.7952,11779200.0],["2002-06-26",13.5589,13.8823,13.5191,13.8176,13409200.0],["2002-06-27",13.8798,14.044,13.641,13.9544,11711000.0],["2002-06-28",14.0166,14.2928,13.8773,13.932,14290600.0],["2002-07-01",13.9942,14.2057,13.9942,14.0191,10267600.0],["2002-07-02",14.1684,14.2306,13.9694,14.1012,12085600.0],["2002-07-03",14.039,14.156,13.9395,14.0838,12984600.0],["2002-07-05",13.8823,14.0564,13.8226,14.049,6698000.0],["2002-07-08",14.1062,14.3052,14.0714,14.2505,10446200.0],["2002-07-09",14.2057,14.2381,13.9619,14.0415,18088000.0],["2002-07-10",14.0415,14.1684,13.5215,13.6086,15884200.0],["2002-07-11",13.4345,13.534,12.9767,13.2131,25808200.0],["2002-07-12",13.1857,13.1857,12.6135,12.7006,17365800.0],["2002-07-15",12.6259,12.9991,12.2876,12.9369,18263000.0],["2002-07-16",12.7006,12.8623,12.4617,12.5314,13761800.0],["2002-07-17",12.7379,12.9245,12.3771,12.4393,19555200.0],["2002-07-18",12.4518,12.5289,11.7626,11.9243,15981000.0],["2002-07-19",11.6756,11.7427,11.1307,11.2178,20025800.0],["2002-07-22",11.2402,11.7676,11.1705,11.4168,23931200.0],["2002-07-23",11.1208,11.4392,10.9964,11.0909,23664800.0],["2002-07-24",10.8471,11.7178,10.8471,11.6557,26732200.0],["2002-07-25",11.6183,12.004,11.4193,11.8323,14898000.0],["2002-07-26",11.8422,11.9442,11.6556,11.8049,10545200.0],["2002-07-29",11.9418,12.3398,11.9094,12.2975,12973200.0],["2002-07-30",12.2403,12.2403,11.8447,11.9791,10814600.0],["2002-07-31",11.9791,12.4368,11.9791,12.4244,14246800.0],["2002-08-01",12.402,12.6259,12.3025,12.4219,11129800.0],["2002-08-02",12.4393,12.6483,12.2652,12.4642,8567400.0],["2002-08-05",12.4642,12.4642,11.9666,12.0313,9946400.0],["2002-08-06",12.1856,12.3771,11.8298,11.9094,10717200.0],["2002-08-07",12.0139,12.193,11.8422,12.193,9408400.0],["2002-08-08",12.203,12.6433,12.1507,12.6433,8422000.0],["2002-08-09",12.6234,12.7976,12.5115,12.713,8503400.0],["2002-08-12",12.4891,12.7006,12.4543,12.6408,7161800.0],["2002-08-13",12.4393,12.8001,12.4294,12.504,7377800.0],["2002-08-14",12.504,12.9618,12.3348,12.9245,9480800.0],["2002-08-15",12.9369,13.0787,12.6906,12.7901,10489200.0],["2002-08-16",12.7901,13.1111,12.7503,12.9842,9989400.0],["2002-08-19",13.0464,13.0464,12.7553,12.8623,9767400.0],["2002-08-20",12.7379,12.9245,12.6682,12.8449,8636000.0],["2002-08-21",12.9618,13.1384,12.7752,13.121,8965200.0],["2002-08-22",13.121,13.1832,12.8797,13.0364,6997800.0],["2002-08-23",13.0364,13.2852,12.9867,13.111,7769400.0],["2002-08-26",13.1111,13.2454,12.9643,13.1882,6329600.0],["2002-08-27",13.1932,13.2354,12.9369,13.0663,7990600.0],["2002-08-28",12.9867,12.9966,12.6384,12.7578,8312000.0],["2002-08-29",12.601,12.7578,12.4393,12.5388,7309200.0],["2002-08-30",12.4891,12.9618,12.4766,12.6881,9969000.0],["2002-09-03",12.5388,12.611,12.31,12.4194,10677800.0],["2002-09-04",12.4393,12.6508,12.4393,12.5637,9965400.0],["2002-09-05",12.4518,12.4841,12.2104,12.2776,7905000.0],["2002-09-06",12.3771,12.514,12.2204,12.412,5966000.0],["2002-09-09",12.3299,12.7055,12.3174,12.5264,5963400.0],["2002-09-10",12.5637,12.7254,12.4543,12.6807,5660800.0],["2002-09-11",12.883,12.8855,12.7231,12.7631,5970600.0],["2002-09-12",12.5758,12.6207,12.3285,12.3759,6457800.0],["2002-09-13",12.3135,12.4634,12.266,12.4009,7089800.0],["2002-09-16",12.4509,12.7131,12.3759,12.6582,7943400.0],["2002-09-17",12.7881,12.838,12.2236,12.2261,11016200.0],["2002-09-18",12.1636,12.4708,12.1262,12.3135,8992800.0],["2002-09-19",11.9888,12.0637,11.749,11.9064,12532600.0],["2002-09-20",11.9388,12.1137,11.7815,11.8689,17571600.0],["2002-09-23",11.769,11.9114,11.5917,11.739,7769800.0],["2002-09-24",11.7141,11.9638,11.6641,11.789,9446400.0],["2002-09-25",11.9388,12.276,11.789,12.1112,10466000.0],["2002-09-26",12.1112,12.1586,11.8664,12.0962,10570000.0],["2002-09-27",12.0962,12.3135,12.0387,12.1112,8752400.0],["2002-09-30",11.9388,12.1137,11.8514,11.9788,10303000.0],["2002-10-01",12.0887,12.5133,12.0512,12.5033,11120400.0],["2002-10-02",12.5258,12.7381,12.4384,12.4634,11077400.0],["2002-10-03",12.5633,12.838,12.5133,12.6432,11420000.0],["2002-10-04",12.7881,12.9104,12.6632,12.7131,10234200.0],["2002-10-07",12.6956,12.9604,12.4908,12.5208,12451400.0],["2002-10-08",12.7381,13.1927,12.6782,13.0178,14686400.0],["2002-10-09",12.863,13.1127,12.7406,12.8955,11657800.0],["2002-10-10",12.838,12.9879,12.5932,12.853,12181800.0],["2002-10-11",12.838,12.9879,12.6682,12.8505,12385000.0],["2002-10-14",12.788,13.1577,12.7781,13.1252,8373800.0],["2002-10-15",13.1252,13.2626,12.8005,13.1078,13850800.0],["2002-10-16",12.4883,12.4883,11.7091,11.789,37382000.0],["2002-10-17",11.9139,11.9513,11.1321,11.4643,33108000.0],["2002-10-18",11.3644,11.6516,11.2695,11.5867,17405000.0],["2002-10-21",11.764,12.0138,11.7141,11.9888,15011400.0],["2002-10-22",11.9888,12.1736,11.8215,11.9588,10844600.0],["2002-10-23",11.9613,12.0338,11.7965,11.9738,10801200.0],["2002-10-24",12.0138,12.0338,11.6191,11.7116,10427200.0],["2002-10-25",11.7215,11.7765,11.5817,11.7315,9369200.0],["2002-10-28",11.734,11.734,11.4068,11.4718,9626800.0],["2002-10-29",11.4268,11.5867,11.2445,11.5842,11569200.0],["2002-10-30",11.5392,11.759,11.5167,11.7016,10282800.0],["2002-10-31",11.6691,11.779,11.4643,11.6092,11850000.0],["2002-11-01",11.6092,11.754,11.4018,11.6966,10783000.0],["2002-11-04",11.6991,11.7141,11.3644,11.4143,13604200.0],["2002-11-05",11.4518,11.6017,11.4493,11.5792,10645200.0],["2002-11-06",11.5667,11.5692,11.2145,11.3394,19806600.0],["2002-11-07",11.2895,11.3369,11.1396,11.1945,11576200.0],["2002-11-08",11.1521,11.2895,11.1096,11.1196,10365600.0],["2002-11-11",11.1171,11.237,11.0547,11.1296,8224600.0],["2002-11-12",11.2645,11.3419,11.0422,11.0672,11236800.0],["2002-11-13",11.1146,11.4518,11.0896,11.2969,11831600.0],["2002-11-14",11.4268,11.4693,11.272,11.2745,9944400.0],["2002-11-15",11.2745,11.4893,11.242,11.4818,13655600.0],["2002-11-18",11.5392,11.5617,11.3869,11.4693,8862400.0],["2002-11-19",11.4693,11.779,11.4518,11.5867,11389800.0],["2002-11-20",11.6616,11.6616,11.3419,11.5092,11292800.0],["2002-11-21",11.6142,11.6142,11.2195,11.4293,16084800.0],["2002-11-22",11.4893,11.5342,11.1771,11.3419,9489600.0],["2002-11-25",11.252,11.3394,11.182,11.267,10346400.0],["2002-11-26",11.1942,11.3372,11.1842,11.2394,10625800.0],["2002-11-27",11.2895,11.6383,11.2394,11.5981,10498000.0],["2002-11-29",11.5781,11.5781,11.42,11.4501,5242200.0],["2002-12-02",11.5856,11.5881,11.3021,11.3397,10058000.0],["2002-12-03",11.415,11.5103,11.2369,11.2645,13710800.0],["2002-12-04",11.2143,11.5906,11.1967,11.4501,12994600.0],["2002-12-05",11.4526,11.4878,11.2394,11.2971,8642800.0],["2002-12-06",11.2394,11.4451,11.2394,11.3899,7989600.0],["2002-12-09",11.3397,11.4627,11.2544,11.3146,8486400.0],["2002-12-10",11.3171,11.6659,11.3146,11.6659,12368400.0],["2002-12-11",11.6533,11.7687,11.5454,11.7286,15685200.0],["2002-12-12",11.6157,11.6182,11.3774,11.5078,11997200.0],["2002-12-13",11.2268,11.6458,11.1641,11.5028,15263600.0],["2002-12-16",11.5028,11.5379,11.3648,11.4727,12417200.0],["2002-12-17",11.5028,11.5304,11.2519,11.2695,11792200.0],["2002-12-18",11.2645,11.2745,11.1315,11.1741,11923600.0],["2002-12-19",11.1265,11.1641,10.9308,11.0688,13308200.0],["2002-12-20",11.1014,11.124,11.0111,11.0587,16630800.0],["2002-12-23",11.0638,11.1892,11.0086,11.1365,10149600.0],["2002-12-24",11.001,11.129,11.001,11.0964,3392600.0],["2002-12-26",11.0889,11.2143,11.0638,11.0763,4606400.0],["2002-12-27",11.0387,11.1064,10.8455,10.9057,6725200.0],["2002-12-30",10.9308,10.981,10.7627,10.9157,10272400.0],["2002-12-31",10.9032,11.0638,10.853,10.9985,8993400.0],["2003-01-02",11.0763,11.287,11.0512,11.2519,9358800.0],["2003-01-03",11.2544,11.2695,11.0939,11.2243,6184400.0],["2003-01-06",11.1892,11.3272,11.124,11.2695,7796000.0],["2003-01-07",11.1641,11.2268,11.0888,11.129,7628000.0],["2003-01-08",11.1892,11.2268,11.0136,11.0562,6403600.0],["2003-01-09",11.0136,11.2093,10.9634,11.1716,9030200.0],["2003-01-10",11.1265,11.3849,11.1164,11.3397,10570200.0],["2003-01-13",11.3648,11.5279,11.3146,11.4802,9982800.0],["2003-01-14",11.415,11.4777,11.2946,11.4727,10436800.0],["2003-01-15",11.4727,11.4777,11.2494,11.2645,8891200.0],["2003-01-16",11.3096,11.4752,11.2921,11.4576,7965400.0],["2003-01-17",11.415,11.5429,11.2996,11.3146,10638400.0],["2003-01-21",11.3397,11.4376,11.1666,11.2193,7587600.0],["2003-01-22",11.2218,11.4351,11.1415,11.1767,8775000.0],["2003-01-23",11.1792,11.2419,11.0061,11.0136,11129000.0],["2003-01-24",11.0387,11.0437,10.7251,10.7451,11273200.0],["2003-01-27",10.6247,10.7276,10.4165,10.4842,13448600.0],["2003-01-28",10.5369,10.5369,10.286,10.3111,17152600.0],["2003-01-29",10.3111,10.3111,9.9875,10.1731,26361200.0],["2003-01-30",10.2233,10.2283,9.8345,9.8345,24866000.0],["2003-01-31",9.8595,10.1731,9.8219,10.1506,23750000.0],["2003-02-03",10.1731,10.1907,10.0577,10.0728,12605400.0],["2003-02-04",10.0377,10.1782,9.9599,10.118,12553800.0],["2003-02-05",10.1731,10.2233,10.0,10.0477,11931800.0],["2003-02-06",10.0477,10.1104,9.9473,10.0126,10054200.0],["2003-02-07",10.0602,10.0954,9.9097,9.9172,9516400.0],["2003-02-10",9.9599,10.1079,9.8721,10.0502,9055200.0],["2003-02-11",10.0101,10.0628,9.7466,9.7843,15029400.0],["2003-02-12",9.8796,10.0979,9.8621,9.9699,18589400.0],["2003-02-13",9.98,10.1079,9.8595,10.0301,10950400.0],["2003-02-14",10.0728,10.286,10.0101,10.2359,10808000.0],["2003-02-18",10.2735,10.4165,10.1982,10.3111,9979800.0],["2003-02-19",10.3337,10.3337,10.1104,10.2032,7042800.0],["2003-02-20",10.1556,10.2359,10.0427,10.0477,8909400.0],["2003-02-21",10.1104,10.2058,10.0352,10.1957,11297600.0],["2003-02-24",10.1932,10.1932,9.99,9.99,8390400.0],["2003-02-25",9.9599,10.1455,9.9097,10.1305,11328800.0],["2003-02-26",10.1104,10.1154,9.9147,9.9649,9374600.0],["2003-02-27",9.9975,10.1932,9.9624,10.1004,9354000.0],["2003-02-28",10.1004,10.1957,10.0226,10.0904,8920800.0],["2003-03-03",10.0753,10.1455,9.837,9.837,11912800.0],["2003-03-04",9.842,9.842,9.6112,9.6262,12807600.0],["2003-03-05",9.3954,9.6262,9.285,9.4205,23918800.0],["2003-03-06",9.4205,9.4732,9.3327,9.4205,14582000.0],["2003-03-07",9.3202,9.4933,9.3202,9.4581,14152600.0],["2003-03-10",9.3829,9.433,9.285,9.3001,11275400.0],["2003-03-11",9.3076,9.5836,9.3076,9.4481,12187600.0],["2003-03-12",9.4632,9.6525,9.4582,9.602,17142400.0],["2003-03-13",9.7358,9.9553,9.7156,9.9553,16248600.0],["2003-03-14",10.0058,10.0966,9.9579,10.0689,13410200.0],["2003-03-17",10.0689,10.344,10.0184,10.344,14134200.0],["2003-03-18",10.3515,10.3515,10.1698,10.3389,12957600.0],["2003-03-19",10.3389,10.561,10.2859,10.5509,12900000.0],["2003-03-20",10.5509,10.561,10.3339,10.4802,9475400.0],["2003-03-21",10.5862,10.6745,10.4222,10.6619,13678800.0],["2003-03-24",10.5484,10.5963,10.2884,10.3238,9899400.0],["2003-03-25",10.3212,10.3944,10.238,10.3465,10120200.0],["2003-03-26",10.3591,10.3616,10.2607,10.2783,9894800.0],["2003-03-27",10.2153,10.4096,10.1295,10.3112,8500400.0],["2003-03-28",10.3112,10.3667,10.2026,10.2783,7672600.0],["2003-03-31",10.1749,10.2657,10.0209,10.2153,11954400.0],["2003-04-01",10.2203,10.2405,10.0638,10.1925,13867600.0],["2003-04-02",10.3843,10.5307,10.3465,10.46,10338600.0],["2003-04-03",10.46,10.4827,10.3339,10.3969,8541200.0],["2003-04-04",10.6266,10.7502,10.3843,10.5736,8908400.0],["2003-04-07",10.7376,10.7654,10.4979,10.5231,10194400.0],["2003-04-08",10.5862,10.6115,10.5004,10.561,6925600.0],["2003-04-09",10.5938,10.7654,10.455,10.5156,8999200.0],["2003-04-10",10.561,10.5686,10.4222,10.4575,6655400.0],["2003-04-11",10.5357,10.5862,10.4222,10.455,6974600.0],["2003-04-14",10.455,10.7225,10.455,10.7023,6648400.0],["2003-04-15",10.725,10.8133,10.5963,10.7326,7816600.0],["2003-04-16",10.2582,10.5231,9.9705,10.0689,30495000.0],["2003-04-17",10.0739,10.2531,9.8418,10.1951,23306200.0],["2003-04-21",10.2329,10.296,10.0739,10.1219,7049600.0],["2003-04-22",10.0689,10.2052,10.0134,10.1976,13456200.0],["2003-04-23",10.1648,10.2203,10.0184,10.0941,12061000.0],["2003-04-24",10.0815,10.1194,9.9049,10.0714,11738600.0],["2003-04-25",10.1067,10.1295,9.9049,9.9478,10260400.0],["2003-04-28",10.0538,10.2329,10.031,10.1774,11037600.0],["2003-04-29",10.1774,10.3465,10.1774,10.3036,10469400.0],["2003-04-30",10.2506,10.3086,10.1269,10.1951,12709600.0],["2003-05-01",10.1951,10.243,9.9528,10.2052,10425800.0],["2003-05-02",10.1446,10.3692,10.1395,10.3465,10687800.0],["2003-05-05",10.3465,10.3717,10.1698,10.2279,7072000.0],["2003-05-06",10.3086,10.4222,10.2506,10.3515,10097000.0],["2003-05-07",10.7275,10.9698,10.6644,10.9193,31069400.0],["2003-05-08",10.8638,10.942,10.7805,10.8209,15021800.0],["2003-05-09",11.0026,11.149,10.9572,11.101,16121800.0],["2003-05-12",11.101,11.2852,11.0707,11.2297,10735400.0],["2003-05-13",11.1792,11.2196,11.0102,11.1666,9108200.0],["2003-05-14",11.2549,11.26,11.0783,11.1666,7854800.0],["2003-05-15",11.2297,11.3508,11.2171,11.265,8908800.0],["2003-05-16",11.2928,11.3508,11.0909,11.0909,9979000.0],["2003-05-19",11.0278,11.1969,11.0076,11.1313,9228400.0],["2003-05-20",11.154,11.2474,11.096,11.2348,12090000.0],["2003-05-21",11.1666,11.1944,11.0556,11.1389,10507000.0],["2003-05-22",11.1389,11.3231,11.1262,11.2373,10194600.0],["2003-05-23",11.1792,11.2827,11.1162,11.1515,5883000.0],["2003-05-27",11.0985,11.318,11.0657,11.2701,8908200.0],["2003-05-28",11.2373,11.2575,11.1338,11.1439,10108800.0],["2003-05-29",11.1919,11.4316,11.1919,11.26,14845000.0],["2003-05-30",11.3761,11.5956,11.3534,11.4997,11478200.0],["2003-06-02",11.5931,11.6638,11.4417,11.5578,9052200.0],["2003-06-03",11.6209,11.7041,11.5452,11.636,7629800.0],["2003-06-04",11.583,11.7773,11.5578,11.7571,7991000.0],["2003-06-05",11.7571,11.8227,11.6865,11.8051,7891800.0],["2003-06-06",11.8253,11.9237,11.7849,11.8328,8624800.0],["2003-06-09",11.7092,11.8581,11.7092,11.8278,6309400.0],["2003-06-10",11.8278,11.8278,11.6789,11.7597,8389400.0],["2003-06-11",11.7597,11.8662,11.5594,11.8662,8274400.0],["2003-06-12",11.7926,12.0309,11.7825,12.0309,8487200.0],["2003-06-13",12.0183,12.0639,11.9194,12.0056,6256000.0],["2003-06-16",12.031,12.2211,11.9929,12.2211,8161800.0],["2003-06-17",12.1958,12.2566,11.8611,11.9676,18057400.0],["2003-06-18",11.8433,11.9802,11.8307,11.9169,10643600.0],["2003-06-19",11.8661,11.8915,11.6481,11.6937,10096200.0],["2003-06-20",11.7495,11.8332,11.6887,11.7825,14901800.0],["2003-06-23",11.7343,11.8661,11.6075,11.8535,10415200.0],["2003-06-24",11.8281,11.9929,11.8078,11.96,8915600.0],["2003-06-25",11.9625,12.036,11.818,11.8256,9179400.0],["2003-06-26",11.7901,11.9016,11.7368,11.8864,8056600.0],["2003-06-27",11.8788,11.9777,11.7723,11.7926,6847400.0],["2003-06-30",11.752,11.818,11.6354,11.7673,13898000.0],["2003-07-01",11.7267,11.8256,11.638,11.7875,11637800.0],["2003-07-02",11.7774,11.7951,11.6734,11.7597,8860000.0],["2003-07-03",11.7013,11.7774,11.6379,11.7216,6110800.0],["2003-07-07",11.7216,11.7521,11.3971,11.3971,21706800.0],["2003-07-08",11.3971,11.3971,11.1816,11.212,23908400.0],["2003-07-09",11.1816,11.283,11.0751,11.1258,15254400.0],["2003-07-10",11.1511,11.2449,11.108,11.1587,12264000.0],["2003-07-11",10.9914,11.1841,10.9914,11.1334,14111800.0],["2003-07-14",11.1942,11.3413,11.1613,11.2272,14658800.0],["2003-07-15",11.2323,11.2652,11.0801,11.1537,11134400.0],["2003-07-16",11.0168,11.1942,10.7201,10.8798,20595200.0],["2003-07-17",11.2272,11.3514,11.1866,11.3489,22579200.0],["2003-07-18",11.3895,11.4047,11.2627,11.3844,14723800.0],["2003-07-21",11.4098,11.4453,11.3185,11.4098,10212600.0],["2003-07-22",11.4605,11.496,11.3438,11.4326,8531800.0],["2003-07-23",11.4731,11.4858,11.3261,11.4529,7824200.0],["2003-07-24",11.4579,11.6025,11.2881,11.2881,8869800.0],["2003-07-25",11.2855,11.4275,11.1055,11.4199,9610600.0],["2003-07-28",11.3895,11.3945,11.2703,11.3159,8532200.0],["2003-07-29",11.3464,11.4808,11.2449,11.3743,11342000.0],["2003-07-30",11.4605,11.5492,11.3895,11.5061,10619200.0],["2003-07-31",11.5289,11.7216,11.4021,11.4021,13449000.0],["2003-08-01",11.283,11.4706,11.2576,11.3464,9515400.0],["2003-08-04",11.283,11.43,11.2196,11.3819,6996200.0],["2003-08-05",11.3717,11.3819,11.2247,11.2475,8277600.0],["2003-08-06",11.1942,11.2779,11.1283,11.1816,8778400.0],["2003-08-07",11.2323,11.3996,11.2018,11.354,7603600.0],["2003-08-08",11.3844,11.4022,11.3134,11.3717,6387000.0],["2003-08-11",11.359,11.3717,11.2399,11.3134,5639400.0],["2003-08-12",11.3641,11.3641,11.2069,11.321,7505200.0],["2003-08-13",11.3438,11.3438,11.2069,11.2855,7626800.0],["2003-08-14",11.3337,11.4529,11.2754,11.425,7240000.0],["2003-08-15",11.4402,11.4402,11.3616,11.4123,4643000.0],["2003-08-18",11.4123,11.4351,11.3489,11.3743,6087800.0],["2003-08-19",11.3362,11.3768,11.141,11.2323,8300000.0],["2003-08-20",11.1562,11.1638,11.07,11.1283,7283800.0],["2003-08-21",11.1385,11.2044,11.0218,11.0573,8552400.0],["2003-08-22",11.0928,11.174,10.9534,10.9736,9080800.0],["2003-08-25",11.0168,11.174,10.9736,11.174,6703200.0],["2003-08-26",11.1182,11.283,11.0649,11.2145,7485000.0],["2003-08-27",11.2145,11.2145,11.0928,11.1461,6206400.0],["2003-08-28",11.0852,11.1461,11.0497,11.1131,7210000.0],["2003-08-29",11.0801,11.1156,11.0091,11.0345,7710800.0],["2003-09-02",11.0117,11.1182,10.9229,11.1004,12356200.0],["2003-09-03",11.1004,11.179,11.032,11.0827,13377400.0],["2003-09-04",11.1334,11.3058,11.108,11.283,11328200.0],["2003-09-05",11.283,11.359,11.1486,11.1942,7674400.0],["2003-09-08",11.2576,11.2754,11.1816,11.2247,6593400.0],["2003-09-09",11.1613,11.359,11.1587,11.2449,8581200.0],["2003-09-10",11.2855,11.4731,11.2779,11.3971,11486800.0],["2003-09-11",11.5041,11.5117,11.313,11.3334,11522200.0],["2003-09-12",11.2417,11.2646,11.1321,11.2085,10193200.0],["2003-09-15",11.2085,11.2085,11.076,11.0837,10719000.0],["2003-09-16",10.9741,10.9894,10.8365,10.9359,18932800.0],["2003-09-17",10.9359,11.0455,10.8849,10.9588,9438000.0],["2003-09-18",11.0582,11.2085,11.0378,11.1092,10341800.0],["2003-09-19",11.1092,11.1143,10.9843,11.0021,11161200.0],["2003-09-22",11.0021,11.1066,10.8798,11.0174,10950600.0],["2003-09-23",11.0811,11.1194,10.992,11.0633,10899600.0],["2003-09-24",11.0964,11.1092,10.9028,10.9537,11325200.0],["2003-09-25",10.9512,11.0582,10.9283,10.969,9619200.0],["2003-09-26",10.9563,11.0276,10.9232,10.9639,9366000.0],["2003-09-29",10.9588,11.0837,10.9206,10.9741,9579600.0],["2003-09-30",10.9435,11.0557,10.8544,10.9461,10289200.0],["2003-10-01",10.9563,11.1831,10.9563,11.1831,12962800.0],["2003-10-02",11.1983,11.2977,11.1346,11.2748,8843800.0],["2003-10-03",11.499,11.578,11.1678,11.2213,9913200.0],["2003-10-06",11.262,11.3487,11.234,11.3155,6665600.0],["2003-10-07",11.2773,11.4047,11.2518,11.3792,9547800.0],["2003-10-08",11.313,11.3385,11.2034,11.2722,6935800.0],["2003-10-09",11.3359,11.3385,11.1499,11.1932,10227000.0],["2003-10-10",11.1576,11.234,11.1372,11.1678,6999600.0],["2003-10-13",11.2238,11.2748,11.1652,11.2467,6840400.0],["2003-10-14",11.2111,11.3996,11.1729,11.3512,8420400.0],["2003-10-15",11.5041,11.5984,11.4659,11.4913,17331800.0],["2003-10-16",11.341,11.4684,11.3385,11.4659,13005400.0],["2003-10-17",11.5143,11.5321,11.392,11.4786,11085000.0],["2003-10-20",11.5168,11.6315,11.4557,11.6213,8543600.0],["2003-10-21",11.6901,11.713,11.6188,11.6672,9734600.0],["2003-10-22",11.5652,11.6748,11.5041,11.5474,8019800.0],["2003-10-23",11.5219,11.6162,11.4684,11.5984,7373400.0],["2003-10-24",11.4786,11.5678,11.4251,11.5678,7056400.0],["2003-10-27",11.5678,11.6035,11.4939,11.5143,5982200.0],["2003-10-28",11.6315,11.6315,11.4047,11.5627,9601000.0],["2003-10-29",11.5627,11.7793,11.5627,11.6825,12100000.0],["2003-10-30",11.6824,11.7563,11.6035,11.7207,8750000.0],["2003-10-31",11.7232,11.8226,11.657,11.8226,11217600.0],["2003-11-03",11.8226,11.922,11.7716,11.8939,9327800.0],["2003-11-04",11.8481,11.9755,11.8481,11.95,8834800.0],["2003-11-05",11.9169,11.9729,11.8557,11.9704,7830200.0],["2003-11-06",11.95,11.9857,11.899,11.9806,6969200.0],["2003-11-07",11.9118,11.978,11.8226,11.8812,7444000.0],["2003-11-10",11.8353,11.9245,11.8353,11.8786,4864800.0],["2003-11-11",11.8812,11.9347,11.8124,11.8532,5364600.0],["2003-11-12",11.8124,12.0188,11.7946,11.9959,6520200.0],["2003-11-13",11.8863,11.9857,11.8634,11.9576,6847000.0],["2003-11-14",11.9169,11.9729,11.8455,11.8965,7043000.0],["2003-11-17",11.8379,11.9271,11.7895,11.8939,6101200.0],["2003-11-18",11.8532,11.9194,11.7997,11.8481,8956000.0],["2003-11-19",11.8736,11.95,11.8481,11.9398,8055200.0],["2003-11-20",11.9118,11.9551,11.7512,11.8353,7387000.0],["2003-11-21",11.8149,11.8532,11.7716,11.8277,6645800.0],["2003-11-24",11.82,11.9449,11.7793,11.8277,7904400.0],["2003-11-25",11.7971,11.9194,11.7691,11.8659,6966800.0],["2003-11-26",11.8608,11.9683,11.8224,11.9529,6502000.0],["2003-11-28",11.8403,11.9555,11.8326,11.9043,3406000.0],["2003-12-01",11.9427,12.0451,11.8761,12.0374,8321200.0],["2003-12-02",12.0093,12.0502,11.9145,12.0349,9536000.0],["2003-12-03",12.0323,12.209,12.0323,12.1347,10977400.0],["2003-12-04",12.0963,12.1322,12.0093,12.0733,8888200.0],["2003-12-05",11.9939,12.0323,11.9043,12.0041,8945000.0],["2003-12-08",11.9683,12.273,11.9325,12.2243,14496200.0],["2003-12-09",12.1501,12.2858,12.1501,12.2269,10372600.0],["2003-12-10",12.2013,12.3907,12.2013,12.337,10398600.0],["2003-12-11",12.3242,12.447,12.2576,12.3882,10501000.0],["2003-12-12",12.4163,12.68,12.3523,12.639,13889800.0],["2003-12-15",12.7517,12.7645,12.6851,12.7466,16332800.0],["2003-12-16",12.7927,13.0307,12.7491,12.9744,17192800.0],["2003-12-17",12.9411,12.9872,12.7798,12.8438,11163200.0],["2003-12-18",12.7927,12.849,12.6493,12.785,14947200.0],["2003-12-19",12.808,12.8515,12.7389,12.8259,14125000.0],["2003-12-22",12.8131,12.8439,12.7363,12.8413,9522400.0],["2003-12-23",12.8387,12.8899,12.7773,12.8438,7370200.0],["2003-12-24",12.8029,12.8311,12.7568,12.7747,3341400.0],["2003-12-26",12.7875,12.8208,12.767,12.7901,2147400.0],["2003-12-29",12.7722,12.8413,12.7414,12.8413,7101400.0],["2003-12-30",12.8003,13.0128,12.7901,12.9335,7118600.0],["2003-12-31",12.9335,13.0077,12.9027,12.9923,6974600.0],["2004-01-02",13.0051,13.0538,12.8029,12.8899,7210200.0],["2004-01-05",12.8899,12.9514,12.8157,12.9053,9740200.0],["2004-01-06",12.8567,12.8951,12.831,12.8515,8223200.0],["2004-01-07",12.8515,12.8618,12.7286,12.7696,10242800.0],["2004-01-08",12.7517,12.8413,12.7133,12.8311,9070800.0],["2004-01-09",12.831,13.0077,12.6928,12.6954,13127800.0],["2004-01-12",12.6723,12.8157,12.6595,12.8029,9204400.0],["2004-01-13",12.7389,12.8515,12.6954,12.7261,8906000.0],["2004-01-14",12.7286,12.7619,12.6979,12.7491,7565200.0],["2004-01-15",12.6467,12.7466,12.5904,12.7312,9990200.0],["2004-01-16",12.7312,12.808,12.6954,12.7696,8282800.0],["2004-01-20",12.7235,12.8157,12.7107,12.7824,8777000.0],["2004-01-21",12.7542,12.7978,12.7133,12.744,7990200.0],["2004-01-22",12.68,12.7235,12.552,12.6288,11138600.0],["2004-01-23",12.6467,12.8387,12.6339,12.8106,11214600.0],["2004-01-26",12.7747,12.9027,12.7568,12.849,8437000.0],["2004-01-27",12.8106,12.9488,12.7952,12.7978,8519400.0],["2004-01-28",12.7491,12.8746,12.5802,12.6442,10017800.0],["2004-01-29",12.6083,12.8387,12.5699,12.6954,8916600.0],["2004-01-30",12.5699,12.6467,12.4547,12.6058,12398200.0],["2004-02-02",12.5443,12.7926,12.5238,12.7005,8595600.0],["2004-02-03",12.6621,12.8003,12.6262,12.7568,7749600.0],["2004-02-04",12.6544,12.7952,12.6442,12.7363,9109400.0],["2004-02-05",12.6979,12.9488,12.6928,12.8976,10215800.0],["2004-02-06",12.8643,13.0563,12.8592,13.0538,10103000.0],["2004-02-09",13.0819,13.512,13.0819,13.4148,11581000.0],["2004-02-10",13.4019,13.4147,13.2893,13.3559,10408000.0],["2004-02-11",13.2099,13.297,13.0845,13.2611,11974200.0],["2004-02-12",13.1383,13.2355,13.1306,13.1946,6958200.0],["2004-02-13",13.3072,13.3072,13.0691,13.0922,8566200.0],["2004-02-17",13.1331,13.1536,13.0307,13.0922,7491600.0],["2004-02-18",13.0922,13.1459,13.0333,13.1178,7385200.0],["2004-02-19",13.0947,13.1536,13.0179,13.0563,9698800.0],["2004-02-20",12.9155,13.0487,12.8413,13.041,14664600.0],["2004-02-23",12.9411,13.0819,12.8643,12.8874,11319600.0],["2004-02-24",12.8566,12.9155,12.6826,12.744,14578400.0],["2004-02-25",12.6979,12.8106,12.6903,12.7107,10332400.0],["2004-02-26",12.7082,12.7875,12.6646,12.7568,9824000.0],["2004-02-27",12.575,12.8874,12.447,12.7901,14180400.0],["2004-03-01",12.7312,12.7568,12.6211,12.703,15142800.0],["2004-03-02",12.6467,12.7261,12.5494,12.616,12598600.0],["2004-03-03",12.5443,12.6237,12.5443,12.5802,11588800.0],["2004-03-04",12.5187,12.5571,12.4291,12.5008,8508000.0],["2004-03-05",12.4803,12.8643,12.4368,12.8259,22941800.0],["2004-03-08",12.7952,12.8515,12.7389,12.7645,12211400.0],["2004-03-09",12.7363,12.9539,12.703,12.8464,12788400.0],["2004-03-10",12.8464,12.9207,12.7286,12.7747,11676000.0],["2004-03-11",12.749,12.767,12.3759,12.3965,18371000.0],["2004-03-12",12.4377,12.466,12.2679,12.466,15979600.0],["2004-03-15",12.5174,12.5457,12.2421,12.2756,16688400.0],["2004-03-16",12.3502,12.466,12.3116,12.3914,11500800.0],["2004-03-17",12.448,12.6101,12.4017,12.5766,9687000.0],["2004-03-18",12.574,12.7361,12.574,12.6178,9101600.0],["2004-03-19",12.6204,12.6641,12.5097,12.5509,12974200.0],["2004-03-22",12.4402,12.5509,12.3373,12.4145,11216800.0],["2004-03-23",12.4274,12.4763,12.3682,12.3836,8855600.0],["2004-03-24",12.4274,12.5046,12.3888,12.4763,10076200.0],["2004-03-25",12.5174,12.5483,12.3836,12.5457,8376600.0],["2004-03-26",12.5046,12.6487,12.4402,12.5509,8349200.0],["2004-03-29",12.7053,12.8185,12.6538,12.7104,9608200.0],["2004-03-30",12.749,12.9574,12.7258,12.924,14505400.0],["2004-03-31",12.8802,12.9883,12.821,12.942,10403200.0],["2004-04-01",12.9883,13.0346,12.924,13.014,8979400.0],["2004-04-02",13.1349,13.1375,13.0269,13.1041,9452800.0],["2004-04-05",13.0578,13.0835,12.9909,13.014,9491000.0],["2004-04-06",12.9162,13.153,12.9008,13.0886,9925800.0],["2004-04-07",13.0449,13.1864,13.014,13.1427,11291200.0],["2004-04-08",13.2044,13.2687,13.1221,13.1838,8024800.0],["2004-04-12",13.1349,13.1787,13.0629,13.0835,9983600.0],["2004-04-13",13.0861,13.1195,13.0063,13.0938,12863000.0],["2004-04-14",13.0706,13.2507,13.0475,13.171,8876400.0],["2004-04-15",13.2353,13.3022,13.1272,13.1735,8750000.0],["2004-04-16",13.2379,13.3922,13.189,13.3614,10517000.0],["2004-04-19",13.4566,13.7653,13.4566,13.6367,17597800.0],["2004-04-20",13.6495,13.6573,13.4334,13.4514,9239600.0],["2004-04-21",13.2765,13.5595,13.2507,13.4128,14946400.0],["2004-04-22",13.0449,13.2765,13.0449,13.2404,18415600.0],["2004-04-23",13.1864,13.2121,13.0578,13.1349,13696000.0],["2004-04-26",13.1349,13.1684,12.9986,13.0423,11161600.0],["2004-04-27",13.0578,13.068,12.996,13.0475,11534200.0],["2004-04-28",13.0449,13.068,12.9034,12.9188,9501200.0],["2004-04-29",12.9008,13.0294,12.8082,12.9831,10371400.0],["2004-04-30",12.9831,13.1813,12.9291,13.0114,10971200.0],["2004-05-03",13.032,13.1092,12.9368,13.0243,8053800.0],["2004-05-04",12.9986,13.0063,12.8391,12.9343,10786000.0],["2004-05-05",13.0706,13.1787,12.9548,13.1452,11156200.0],["2004-05-06",13.0577,13.2327,13.0577,13.1401,9009600.0],["2004-05-07",13.0964,13.2713,13.0346,13.0552,10231800.0],["2004-05-10",12.9934,13.0192,12.803,12.8468,13490400.0],["2004-05-11",12.7104,12.8905,12.6847,12.8776,10300800.0],["2004-05-12",12.8648,12.8648,12.677,12.8442,8902400.0],["2004-05-13",12.7799,12.8365,12.6718,12.7644,7085000.0],["2004-05-14",12.7001,12.8751,12.6821,12.8648,8548800.0],["2004-05-17",12.7696,12.8957,12.7387,12.8159,7597800.0],["2004-05-18",12.7876,12.9883,12.7439,12.8905,9899400.0],["2004-05-19",12.8725,12.906,12.6872,12.7001,9078400.0],["2004-05-20",12.6538,12.8519,12.6512,12.7696,7053400.0],["2004-05-21",12.9342,12.9342,12.6847,12.7053,9992000.0],["2004-05-24",12.7619,12.8416,12.7104,12.821,9990000.0],["2004-05-25",12.7876,12.9986,12.7439,12.9651,11520800.0],["2004-05-26",12.9728,13.0475,12.8545,12.9214,7401600.0],["2004-05-27",13.0964,13.2276,13.0783,13.2044,11214800.0],["2004-05-28",13.2198,13.2507,13.171,13.2121,7948400.0],["2004-06-01",13.1735,13.2636,13.05,13.1401,6464000.0],["2004-06-02",13.2765,13.3819,13.2482,13.3639,11810600.0],["2004-06-03",13.3665,13.4231,13.3022,13.3202,8386800.0],["2004-06-04",13.3845,13.5055,13.3279,13.4488,7293600.0],["2004-06-07",13.4488,13.5723,13.4077,13.5621,7378000.0],["2004-06-08",13.4823,13.5466,13.4488,13.5363,8212000.0],["2004-06-09",13.3536,13.3794,13.2301,13.3176,13833400.0],["2004-06-10",13.3794,13.3794,13.1813,13.2842,9386000.0],["2004-06-14",13.2454,13.3126,13.1859,13.2842,7353400.0],["2004-06-15",13.4057,13.4057,13.173,13.2454,9286200.0],["2004-06-16",13.2092,13.2454,13.1213,13.2351,7924400.0],["2004-06-17",13.2351,13.2428,13.1756,13.2092,6106800.0],["2004-06-18",13.1471,13.3074,13.1058,13.2868,10107400.0],["2004-06-21",13.2635,13.3617,13.2247,13.2299,5516800.0],["2004-06-22",13.1808,13.2583,13.1342,13.1911,7195000.0],["2004-06-23",13.2014,13.2842,13.1084,13.2635,6094000.0],["2004-06-24",13.2247,13.2868,13.173,13.1963,6205600.0],["2004-06-25",13.217,13.2738,12.9532,12.9532,10580800.0],["2004-06-28",13.0179,13.1239,12.9946,13.0282,7731600.0],["2004-06-29",13.0308,13.1471,13.0308,13.067,6743400.0],["2004-06-30",13.0437,13.0928,12.9894,13.0515,8854000.0],["2004-07-01",13.0592,13.1549,12.9791,13.0205,9761200.0],["2004-07-02",13.0825,13.2221,13.0463,13.0644,6780200.0],["2004-07-06",13.0463,13.1989,13.036,13.098,5764600.0],["2004-07-07",13.0592,13.1084,12.9739,13.036,6745000.0],["2004-07-08",13.0644,13.2195,13.0334,13.0722,8869200.0],["2004-07-09",13.0747,13.1911,13.0179,13.1911,6813400.0],["2004-07-12",13.1911,13.2868,13.0644,13.142,6718600.0],["2004-07-13",13.036,13.1342,13.0282,13.098,5210600.0],["2004-07-14",13.0592,13.2764,13.0566,13.2273,8310000.0],["2004-07-15",13.2764,13.279,13.1265,13.1446,8425000.0],["2004-07-16",13.2506,13.2506,13.0075,13.0773,7449600.0],["2004-07-19",13.0954,13.1058,12.9403,13.0153,9049600.0],["2004-07-20",12.9506,13.0127,12.8808,12.9481,8366800.0],["2004-07-21",12.9145,13.0153,12.7205,12.7205,9999800.0],["2004-07-22",12.6818,12.7283,12.5525,12.6611,8141800.0],["2004-07-23",12.1155,12.1155,11.4045,11.6786,50347800.0],["2004-07-26",11.7251,11.7562,11.4071,11.4537,21925000.0],["2004-07-27",11.4666,11.5209,11.2339,11.3115,27922000.0],["2004-07-28",11.3115,11.4175,11.2572,11.2934,25208600.0],["2004-07-29",11.2934,11.2934,11.0658,11.1331,26268800.0],["2004-07-30",11.1356,11.3709,11.1331,11.3399,17788200.0],["2004-08-02",11.3218,11.5312,11.2908,11.4304,15973400.0],["2004-08-03",11.4511,11.4718,11.3502,11.4045,12271600.0],["2004-08-04",11.3399,11.5105,11.3296,11.4278,10292400.0],["2004-08-05",11.4278,11.5002,11.3115,11.3373,15254600.0],["2004-08-06",11.3089,11.3477,11.177,11.2468,17143200.0],["2004-08-09",11.2468,11.2882,11.1563,11.1744,9179800.0],["2004-08-10",11.1822,11.2391,11.1331,11.2365,10483200.0],["2004-08-11",11.2365,11.5364,11.1822,11.4924,13898400.0],["2004-08-12",11.4899,11.5416,11.3244,11.3347,11305000.0],["2004-08-13",11.3347,11.4795,11.3011,11.4718,8895200.0],["2004-08-16",11.5054,11.5441,11.4097,11.5105,9069400.0],["2004-08-17",11.5105,11.5881,11.4382,11.4614,8221200.0],["2004-08-18",11.4795,11.5338,11.4149,11.5235,8944000.0],["2004-08-19",11.4666,11.5183,11.2856,11.3813,10514000.0],["2004-08-20",11.3502,11.4304,11.2623,11.4304,9611600.0],["2004-08-23",11.4381,11.5622,11.3761,11.464,8768200.0],["2004-08-24",11.5054,11.5054,11.3735,11.3813,9699600.0],["2004-08-25",11.3709,11.4924,11.3011,11.464,9734400.0],["2004-08-26",11.464,11.5441,11.4226,11.495,5642400.0],["2004-08-27",11.5183,11.6062,11.5054,11.5623,5444200.0],["2004-08-30",11.5054,11.5493,11.464,11.4666,5287800.0],["2004-08-31",11.4743,11.5622,11.3813,11.5597,7030200.0],["2004-09-01",11.5829,11.5984,11.4537,11.5416,7076200.0],["2004-09-02",11.5416,11.7562,11.5183,11.7355,10707400.0],["2004-09-03",11.7484,11.8622,11.7406,11.7613,9841800.0],["2004-09-07",11.8156,11.8415,11.6734,11.8027,8490200.0],["2004-09-08",11.7251,11.7251,11.221,11.2339,23239400.0],["2004-09-09",11.1951,11.2804,11.1227,11.2494,18173800.0],["2004-09-10",11.1305,11.1667,11.0322,11.1072,20256000.0],["2004-09-13",11.1306,11.1748,11.0526,11.1306,18311200.0],["2004-09-14",11.0656,11.232,11.0656,11.1488,18448400.0],["2004-09-15",10.6157,10.7249,10.5013,10.7041,61406200.0],["2004-09-16",10.7171,10.7535,10.3894,10.4128,43299200.0],["2004-09-17",10.3894,10.5533,10.3894,10.4805,24090600.0],["2004-09-20",10.5065,10.5299,10.431,10.5169,14747000.0],["2004-09-21",10.5715,10.6599,10.4987,10.5923,15514000.0],["2004-09-22",10.6027,10.6495,10.5065,10.5117,20142000.0],["2004-09-23",10.5143,10.5715,10.4076,10.4076,15195200.0],["2004-09-24",10.405,10.4284,10.3322,10.3998,14931800.0],["2004-09-27",10.2022,10.3998,10.2022,10.3062,17705800.0],["2004-09-28",10.3504,10.418,10.3244,10.3998,13817200.0],["2004-09-29",10.3504,10.4284,10.3088,10.405,13398800.0],["2004-09-30",10.4441,10.5039,10.379,10.4154,12534000.0],["2004-10-01",10.5273,10.6027,10.4753,10.4831,15593800.0],["2004-10-04",10.4935,10.6365,10.4935,10.5975,13469800.0],["2004-10-05",10.5975,10.6989,10.5559,10.5689,15395400.0],["2004-10-06",10.5559,10.6365,10.5169,10.6365,12522200.0],["2004-10-07",10.6495,10.6521,10.431,10.4336,8238000.0],["2004-10-08",10.418,10.4779,10.379,10.4024,13898800.0],["2004-10-11",10.4336,10.444,10.353,10.405,7699200.0],["2004-10-12",10.314,10.3634,10.2906,10.3452,11810200.0],["2004-10-13",10.3452,10.3738,10.2074,10.2438,12224000.0],["2004-10-14",10.2724,10.3426,10.1814,10.1814,10283600.0],["2004-10-15",10.2698,10.2698,10.158,10.1944,14591400.0],["2004-10-18",10.1684,10.2256,10.145,10.2048,10428200.0],["2004-10-19",10.3374,10.3374,10.1944,10.2412,15291600.0],["2004-10-20",10.2152,10.2724,10.21,10.2594,11038000.0],["2004-10-21",10.2204,10.2776,10.1814,10.2672,11923600.0],["2004-10-22",10.4024,10.4675,10.0774,10.1164,22106400.0],["2004-10-25",10.1476,10.1502,9.9889,10.0514,14432800.0],["2004-10-26",10.0774,10.2724,9.9603,10.2204,16715800.0],["2004-10-27",10.1762,10.5143,10.1242,10.5143,17942400.0],["2004-10-28",10.4883,10.5975,10.3998,10.5299,12326400.0],["2004-10-29",10.6365,10.6365,10.5325,10.5741,16822600.0],["2004-11-01",10.5845,10.6053,10.4831,10.5403,11649200.0],["2004-11-02",10.4024,10.7275,10.4024,10.5715,12005400.0],["2004-11-03",10.6053,10.6833,10.5585,10.6235,13773800.0],["2004-11-04",10.6599,10.7873,10.6417,10.7561,17884000.0],["2004-11-05",10.8367,10.8549,10.7015,10.7665,12283600.0],["2004-11-08",10.8055,10.8185,10.7093,10.7353,10122200.0],["2004-11-09",10.7795,10.8081,10.7171,10.7249,10215800.0],["2004-11-10",10.7873,10.7899,10.6651,10.7067,10052000.0],["2004-11-11",10.4466,10.6885,10.236,10.6521,37510800.0],["2004-11-12",10.5871,10.6131,10.4284,10.6079,23008600.0],["2004-11-15",10.5845,10.6131,10.5117,10.5533,13567400.0],["2004-11-16",10.5559,10.6625,10.4415,10.4675,14366400.0],["2004-11-17",10.4805,10.6079,10.379,10.4753,14161200.0],["2004-11-18",10.5273,10.5299,10.418,10.4753,12628600.0],["2004-11-19",10.4545,10.4987,10.327,10.3322,18230600.0],["2004-11-22",10.3764,10.3764,10.2672,10.3686,14761600.0],["2004-11-23",10.3504,10.3634,10.2438,10.327,15814800.0],["2004-11-24",10.3504,10.3582,10.2984,10.3504,11893600.0],["2004-11-26",10.3244,10.3868,10.3192,10.366,6474800.0],["2004-11-29",10.4681,10.4681,10.298,10.3922,13666800.0],["2004-11-30",10.3451,10.3922,10.2613,10.2875,16382800.0],["2004-12-01",10.3242,10.4079,10.2849,10.4079,20019800.0],["2004-12-02",10.4079,10.5989,10.3896,10.578,25100400.0],["2004-12-03",10.6016,10.7952,10.5989,10.6539,20564000.0],["2004-12-06",10.6696,10.6827,10.5335,10.5702,11860600.0],["2004-12-07",10.5702,10.5989,10.5021,10.51,11603200.0],["2004-12-08",10.5623,10.5963,10.5126,10.5702,12023200.0],["2004-12-09",10.5047,10.7089,10.4864,10.6801,15715600.0],["2004-12-10",10.5335,10.6618,10.5335,10.6068,10780000.0],["2004-12-13",10.6251,10.7062,10.5309,10.6932,13432400.0],["2004-12-14",10.6932,10.8371,10.6748,10.8083,14325800.0],["2004-12-15",10.8476,10.8763,10.7324,10.8528,12765800.0],["2004-12-16",10.858,10.8842,10.7167,10.7638,13292600.0],["2004-12-17",10.7272,10.8057,10.7167,10.7167,22433000.0],["2004-12-20",10.7821,10.7848,10.6775,10.7167,11756400.0],["2004-12-21",10.7167,10.7717,10.6775,10.7298,14368000.0],["2004-12-22",10.7324,10.9365,10.7298,10.8816,14404000.0],["2004-12-23",10.8606,10.9392,10.8135,10.8633,8831800.0],["2004-12-27",10.8502,10.9575,10.8476,10.8999,8800600.0],["2004-12-28",10.9261,10.9601,10.8659,10.9522,10439400.0],["2004-12-29",10.9208,10.9235,10.8083,10.8763,10343200.0],["2004-12-30",10.8606,10.9679,10.8135,10.8999,9978600.0],["2004-12-31",10.9078,10.9627,10.8711,10.8973,9805800.0],["2005-01-03",10.9653,10.9836,10.8371,10.8711,14072000.0],["2005-01-04",10.8711,10.8999,10.7036,10.7193,16860200.0],["2005-01-05",10.7298,10.7821,10.6618,10.6696,13271000.0],["2005-01-06",10.6487,10.769,10.612,10.7586,10038600.0],["2005-01-07",10.7481,10.8502,10.6905,10.7717,9732800.0],["2005-01-10",10.7481,10.8685,10.7324,10.8319,10577000.0],["2005-01-11",10.7978,10.8135,10.7324,10.7717,10594000.0],["2005-01-12",10.7743,10.7952,10.6905,10.7717,10857200.0],["2005-01-13",10.7717,10.7795,10.6277,10.6618,9431200.0],["2005-01-14",10.6644,10.7586,10.6644,10.7219,8296400.0],["2005-01-18",10.6565,10.7978,10.6251,10.7952,10045800.0],["2005-01-19",10.7534,10.8449,10.7507,10.756,8542600.0],["2005-01-20",10.735,10.8711,10.6434,10.8162,13351600.0],["2005-01-21",10.7926,10.8345,10.6801,10.7062,13431600.0],["2005-01-24",10.7167,10.7769,10.6644,10.7193,13641800.0],["2005-01-25",10.7691,10.8423,10.7507,10.7926,9709400.0],["2005-01-26",10.7691,10.9575,10.7691,10.9078,15601000.0],["2005-01-27",10.9078,10.9915,10.8685,10.9287,11226400.0],["2005-01-28",10.8685,10.8947,10.7848,10.858,13453000.0],["2005-01-31",10.9313,10.947,10.8319,10.858,14094600.0],["2005-02-01",10.8606,10.8606,10.7638,10.8397,10813000.0],["2005-02-02",10.8476,10.9732,10.824,10.9706,13188200.0],["2005-02-03",10.9653,10.9706,10.8868,10.9235,9620200.0],["2005-02-04",10.8894,11.125,10.8764,11.1145,15542400.0],["2005-02-07",11.1459,11.1459,11.0595,11.1197,8667000.0],["2005-02-08",11.1642,11.2218,11.1067,11.1616,9454600.0],["2005-02-09",11.2035,11.282,11.0962,11.1904,14255400.0],["2005-02-10",11.2218,11.2794,11.0595,11.1223,8683800.0],["2005-02-11",11.0779,11.2741,11.0779,11.1904,10168000.0],["2005-02-14",11.2427,11.2453,11.1616,11.2166,6977200.0],["2005-02-15",11.2375,11.2375,11.0465,11.1616,11663400.0],["2005-02-16",11.473,11.5542,11.2925,11.3317,33930000.0],["2005-02-17",11.3422,11.3448,11.2035,11.2532,14434800.0],["2005-02-18",11.2715,11.2715,11.1904,11.2427,11256600.0],["2005-02-22",11.2009,11.2925,11.1119,11.1982,17063600.0],["2005-02-23",11.1982,11.2323,11.0962,11.1433,11546800.0],["2005-02-24",11.1564,11.2061,11.0988,11.1642,9311000.0],["2005-02-25",11.1747,11.2663,11.0883,11.2584,10707200.0],["2005-02-28",11.2166,11.2898,11.1721,11.2009,13223200.0],["2005-03-01",11.2009,11.3579,11.1904,11.3239,9999400.0],["2005-03-02",11.2584,11.3579,11.2166,11.2637,9719200.0],["2005-03-03",11.3029,11.3657,11.2663,11.3003,9450000.0],["2005-03-04",11.3684,11.4547,11.3186,11.4207,13141400.0],["2005-03-07",11.3945,11.4756,11.3867,11.4416,9485000.0],["2005-03-08",11.4024,11.4626,11.3448,11.3631,11534600.0],["2005-03-09",11.3108,11.3657,11.2009,11.3082,12479200.0],["2005-03-10",11.3186,11.3553,11.2454,11.2715,9968600.0],["2005-03-11",11.3005,11.3031,11.1424,11.1899,11803400.0],["2005-03-14",11.2215,11.261,11.0898,11.153,11332000.0],["2005-03-15",11.1951,11.2478,11.1108,11.1266,10415800.0],["2005-03-16",11.1293,11.1951,11.0213,11.0476,14509600.0],["2005-03-17",11.0318,11.1029,10.9976,11.0634,8479200.0],["2005-03-18",11.0661,11.0924,10.9054,10.9212,31165400.0],["2005-03-21",10.9633,10.9818,10.8659,10.9581,13221800.0],["2005-03-22",10.9686,11.0292,10.8738,10.9054,13188600.0],["2005-03-23",10.879,10.8975,10.8158,10.8474,13798200.0],["2005-03-24",10.9133,10.9133,10.7763,10.8527,10321600.0],["2005-03-28",10.908,10.9554,10.8237,10.8316,11567800.0],["2005-03-29",10.8527,10.9185,10.8237,10.9027,10896000.0],["2005-03-30",10.9185,11.0661,10.9185,11.0503,13239800.0],["2005-03-31",11.0397,11.0397,10.9343,10.9765,9457400.0],["2005-04-01",11.0186,11.0502,10.8764,10.9001,11705200.0],["2005-04-04",10.9581,10.9581,10.8659,10.9238,9298200.0],["2005-04-05",10.9686,11.0502,10.9317,11.0265,8743600.0],["2005-04-06",11.0608,11.0845,10.9581,10.987,8363000.0],["2005-04-07",11.016,11.1319,11.016,11.095,10670200.0],["2005-04-08",11.1214,11.1688,11.0766,11.0898,7767400.0],["2005-04-11",11.1293,11.1372,11.0134,11.0292,9955200.0],["2005-04-12",11.0028,11.1714,10.9818,11.1504,14217000.0],["2005-04-13",11.1503,11.2136,11.0661,11.0898,13992400.0],["2005-04-14",11.1161,11.1872,11.0687,11.0819,13765800.0],["2005-04-15",11.0845,11.0977,10.8395,10.8764,14048600.0],["2005-04-18",10.8316,10.8869,10.7315,10.7921,15410600.0],["2005-04-19",11.2478,11.3058,11.0792,11.1688,25291800.0],["2005-04-20",11.2004,11.2083,10.966,11.0318,16812400.0],["2005-04-21",11.1424,11.1424,10.9949,11.0582,16392600.0],["2005-04-22",11.0503,11.2109,11.0345,11.0977,13380200.0],["2005-04-25",11.1767,11.2557,11.0924,11.2425,12265400.0],["2005-04-26",11.2426,11.4085,11.2215,11.3163,17567600.0],["2005-04-27",11.2979,11.3137,11.1899,11.2794,10492600.0],["2005-04-28",11.2294,11.3058,11.2267,11.2452,10612000.0],["2005-04-29",11.2504,11.4585,11.2215,11.4427,16370800.0],["2005-05-02",11.4559,11.4902,11.3901,11.477,10587800.0],["2005-05-03",11.477,11.5955,11.4638,11.527,13355600.0],["2005-05-04",11.585,11.6535,11.5086,11.5718,11776000.0],["2005-05-05",11.5323,11.6535,11.527,11.6298,9011800.0],["2005-05-06",11.6482,11.7299,11.6166,11.6403,11362800.0],["2005-05-09",11.6429,11.7483,11.6166,11.7404,9263200.0],["2005-05-10",11.6219,11.6983,11.5955,11.6508,8607000.0],["2005-05-11",11.6245,11.6745,11.5349,11.6614,9109200.0],["2005-05-12",11.635,11.7878,11.5244,11.635,7955200.0],["2005-05-13",11.7141,11.7141,11.556,11.6192,9995000.0],["2005-05-16",11.6456,11.6851,11.6113,11.6587,5694200.0],["2005-05-17",11.5982,11.7167,11.5191,11.6956,8947200.0],["2005-05-18",11.7062,11.8379,11.6824,11.8326,12734800.0],["2005-05-19",11.8379,11.9222,11.8221,11.9195,12546400.0],["2005-05-20",11.9063,11.9063,11.7878,11.8668,12042800.0],["2005-05-23",11.8458,11.8984,11.8089,11.8458,10954600.0],["2005-05-24",11.7931,11.8905,11.7904,11.8589,7739800.0],["2005-05-25",11.8194,11.9063,11.8089,11.8273,7436800.0],["2005-05-26",11.8379,11.8668,11.8115,11.8247,6121200.0],["2005-05-27",11.8247,11.8642,11.7878,11.8352,6379200.0],["2005-05-31",11.7931,11.801,11.6877,11.7562,12964600.0],["2005-06-01",11.7325,11.8352,11.7035,11.7457,9291200.0],["2005-06-02",11.7114,11.8142,11.6693,11.7957,11104000.0],["2005-06-03",11.7536,11.7615,11.5507,11.6508,9711200.0],["2005-06-06",11.5929,11.635,11.5376,11.5823,8067200.0],["2005-06-07",11.5982,11.7141,11.5824,11.6192,7902600.0],["2005-06-08",11.6245,11.6482,11.527,11.5639,8908600.0],["2005-06-09",11.5112,11.5665,11.4454,11.4981,10212600.0],["2005-06-10",11.5191,11.5797,11.4744,11.5771,9273400.0],["2005-06-13",11.5585,11.6513,11.5241,11.5559,8915400.0],["2005-06-14",11.5559,11.6646,11.5559,11.593,9641600.0],["2005-06-15",11.6248,11.6248,11.5055,11.5691,9612200.0],["2005-06-16",11.585,11.6487,11.5082,11.6062,7681600.0],["2005-06-17",11.7043,11.7176,11.6036,11.6778,14473400.0],["2005-06-20",11.6115,11.6778,11.6009,11.6407,5860800.0],["2005-06-21",11.6115,11.6513,11.5479,11.5797,7781000.0],["2005-06-22",11.5797,11.6169,11.4684,11.5135,10469000.0],["2005-06-23",11.4923,11.532,11.3995,11.418,9401400.0],["2005-06-24",11.3809,11.3995,11.1688,11.1874,15487000.0],["2005-06-27",11.2006,11.259,11.1556,11.2218,9165200.0],["2005-06-28",11.3173,11.3968,11.259,11.365,10173800.0],["2005-06-29",11.3623,11.3703,11.2987,11.3199,7701000.0],["2005-06-30",11.2828,11.3014,11.0469,11.0681,20526600.0],["2005-07-01",11.1238,11.2669,11.0946,11.19,15284600.0],["2005-07-05",11.2563,11.3014,11.1874,11.2404,11501200.0],["2005-07-06",11.198,11.2192,11.1131,11.1211,10375800.0],["2005-07-07",11.0124,11.1476,10.9726,11.0707,12983600.0],["2005-07-08",11.1211,11.3597,11.0681,11.3279,12800400.0],["2005-07-11",11.3199,11.4021,11.2775,11.3385,10255400.0],["2005-07-12",11.3836,11.4339,11.2775,11.3517,12893000.0],["2005-07-13",11.3067,11.3915,11.304,11.3809,7104800.0],["2005-07-14",11.3968,11.4869,11.3862,11.4472,12267200.0],["2005-07-15",11.4048,11.4392,11.3279,11.4207,9868200.0],["2005-07-18",11.4207,11.5055,11.3756,11.3809,7096600.0],["2005-07-19",11.4578,11.5108,11.3783,11.4869,10527000.0],["2005-07-20",11.4869,11.5453,11.3889,11.4869,12966800.0],["2005-07-21",11.7521,11.8157,11.54,11.6513,26064600.0],["2005-07-22",11.585,11.707,11.4392,11.6725,14347600.0],["2005-07-25",11.6858,11.7149,11.5161,11.5718,10391800.0],["2005-07-26",11.5718,11.6831,11.5506,11.5824,11479600.0],["2005-07-27",11.6381,11.7149,11.5797,11.6672,11134200.0],["2005-07-28",11.7255,11.8263,11.6646,11.768,12293000.0],["2005-07-29",11.7414,11.7759,11.6009,11.6009,9949400.0],["2005-08-01",11.6619,11.6831,11.5718,11.6301,10047400.0],["2005-08-02",11.6248,11.7574,11.6195,11.7388,8803400.0],["2005-08-03",11.6619,11.8501,11.6301,11.8422,12820200.0],["2005-08-04",11.7706,11.813,11.6884,11.76,9906400.0],["2005-08-05",11.6911,11.7176,11.5585,11.6805,8597800.0],["2005-08-08",11.6778,11.6805,11.5214,11.5771,7319400.0],["2005-08-09",11.6301,11.7017,11.5983,11.6911,8243200.0],["2005-08-10",11.7335,11.7786,11.6195,11.6381,8072000.0],["2005-08-11",11.585,11.699,11.5612,11.6937,8301200.0],["2005-08-12",11.6301,11.6884,11.5055,11.5532,8020000.0],["2005-08-15",11.532,11.5877,11.5135,11.5426,5786800.0],["2005-08-16",11.5585,11.5665,11.4472,11.479,8983000.0],["2005-08-17",11.4419,11.5108,11.4286,11.4816,11194000.0],["2005-08-18",11.4949,11.5797,11.4578,11.54,13145600.0],["2005-08-19",11.7573,11.8528,11.7335,11.768,23074000.0],["2005-08-22",11.813,11.8634,11.654,11.7361,12600200.0],["2005-08-23",11.7441,11.7521,11.654,11.7149,8960200.0],["2005-08-24",11.7282,11.7733,11.5983,11.6195,10785200.0],["2005-08-25",11.5903,11.646,11.532,11.6142,7725800.0],["2005-08-26",11.5691,11.6407,11.5453,11.5506,10020600.0],["2005-08-29",11.4949,11.6911,11.4896,11.6646,6421200.0],["2005-08-30",11.6115,11.6434,11.4525,11.5029,13138600.0],["2005-08-31",11.4949,11.6805,11.4313,11.6646,15536400.0],["2005-09-01",11.6142,11.7467,11.5638,11.6328,9958400.0],["2005-09-02",11.6831,11.707,11.585,11.6381,8507600.0],["2005-09-06",11.7574,11.8475,11.7574,11.8024,10253200.0],["2005-09-07",11.821,11.8528,11.7308,11.8369,12324400.0],["2005-09-08",11.585,11.7414,11.5797,11.7388,17879000.0],["2005-09-09",11.7388,11.7547,11.6407,11.6778,15940800.0],["2005-09-12",11.6381,11.7706,11.6381,11.7308,9145200.0],["2005-09-13",11.6241,11.7042,11.6188,11.6481,12303000.0],["2005-09-14",11.6375,11.6935,11.5761,11.6108,10005200.0],["2005-09-15",11.6321,11.6615,11.5628,11.6401,10943200.0],["2005-09-16",11.6588,11.6962,11.5334,11.5788,39747600.0],["2005-09-19",11.5654,11.6188,11.5147,11.5681,11264800.0],["2005-09-20",11.5521,11.5708,11.44,11.4454,14977600.0],["2005-09-21",11.3413,11.3653,11.2453,11.272,14035400.0],["2005-09-22",11.2346,11.2746,11.1652,11.264,12395200.0],["2005-09-23",11.272,11.368,11.2693,11.2986,10658200.0],["2005-09-26",11.352,11.4,11.2053,11.304,15488400.0],["2005-09-27",11.2853,11.4214,11.2853,11.2933,10018800.0],["2005-09-28",11.36,11.472,11.2986,11.4374,11590600.0],["2005-09-29",11.456,11.5014,11.352,11.4987,15022800.0],["2005-09-30",11.5227,11.5761,11.4614,11.5227,9953400.0],["2005-10-03",11.5281,11.5948,11.5041,11.5281,13063800.0],["2005-10-04",11.5708,11.6321,11.4747,11.4827,9836800.0],["2005-10-05",11.4614,11.5201,11.3707,11.3707,10305600.0],["2005-10-06",11.3787,11.44,11.3227,11.3947,13721400.0],["2005-10-07",11.376,11.384,11.2159,11.2586,14741800.0],["2005-10-10",11.2426,11.2826,11.1679,11.1999,12022200.0],["2005-10-11",11.1652,11.2053,11.0932,11.1145,11594800.0],["2005-10-12",11.0799,11.2053,11.0745,11.1306,17748200.0],["2005-10-13",11.0719,11.1839,11.0719,11.1306,9680400.0],["2005-10-14",11.1306,11.264,11.0852,11.2239,10720800.0],["2005-10-17",11.1919,11.2933,11.1839,11.2293,9956200.0],["2005-10-18",11.2079,11.264,11.1386,11.1386,11762000.0],["2005-10-19",11.1439,11.1786,11.0132,11.1519,14578800.0],["2005-10-20",11.4454,11.456,11.2266,11.2319,21683000.0],["2005-10-21",11.3093,11.376,11.1546,11.1866,13578600.0],["2005-10-24",11.2533,11.336,11.2213,11.312,11878600.0],["2005-10-25",11.272,11.3653,11.2213,11.328,11748200.0],["2005-10-26",11.3333,11.432,11.288,11.296,10462600.0],["2005-10-27",11.2986,11.3387,11.2373,11.2453,8195200.0],["2005-10-28",11.312,11.464,11.296,11.4267,12878000.0],["2005-10-31",11.3653,11.464,11.312,11.4134,19920400.0],["2005-11-01",11.3707,11.4214,11.3307,11.3787,11631400.0],["2005-11-02",11.36,11.376,11.3093,11.352,12415400.0],["2005-11-03",11.3733,11.416,11.336,11.36,9076400.0],["2005-11-04",11.3813,11.392,11.2133,11.2853,11434800.0],["2005-11-07",11.2986,11.3307,11.2346,11.3146,10704000.0],["2005-11-08",11.3146,11.3493,11.2053,11.2426,9146200.0],["2005-11-09",11.2506,11.3146,11.2106,11.2533,9225400.0],["2005-11-10",11.3066,11.384,11.2666,11.344,9571800.0],["2005-11-11",11.3253,11.408,11.2693,11.408,8627000.0],["2005-11-14",11.3974,11.416,11.3333,11.36,6991200.0],["2005-11-15",11.3307,11.384,11.272,11.328,8944200.0],["2005-11-16",11.3227,11.3387,11.2373,11.2426,10351400.0],["2005-11-17",11.2533,11.288,11.1706,11.1706,14969200.0],["2005-11-18",11.3307,11.3333,11.1759,11.2586,17160400.0],["2005-11-21",11.2906,11.2906,11.2159,11.2453,13533000.0],["2005-11-22",11.2479,11.32,11.2239,11.296,13147600.0],["2005-11-23",11.3253,11.4214,11.3013,11.3787,9917600.0],["2005-11-25",11.432,11.4507,11.4,11.4187,3958400.0],["2005-11-28",11.4587,11.5468,11.4054,11.4134,15625800.0],["2005-11-29",11.5047,11.6148,11.4912,11.5611,14827800.0],["2005-11-30",11.5557,11.596,11.459,11.4644,13232000.0],["2005-12-01",11.4671,11.5262,11.4671,11.5047,10905200.0],["2005-12-02",11.4483,11.5288,11.4429,11.4993,8286800.0],["2005-12-05",11.4698,11.5557,11.4402,11.4536,9906000.0],["2005-12-06",11.4483,11.4751,11.3731,11.4241,16146600.0],["2005-12-07",11.3892,11.4617,11.271,11.3328,12944600.0],["2005-12-08",11.3033,11.3167,11.2012,11.2469,13954400.0],["2005-12-09",11.2334,11.2764,11.0777,11.1475,18714200.0],["2005-12-12",11.126,11.2039,11.0374,11.0508,19171400.0],["2005-12-13",11.0669,11.0723,10.9488,10.9998,20553000.0],["2005-12-14",11.0428,11.118,11.0025,11.0347,13085800.0],["2005-12-15",11.0105,11.0723,10.9703,11.0535,13107800.0],["2005-12-16",11.0992,11.1475,11.0535,11.0669,16554200.0],["2005-12-19",11.0401,11.2146,11.0401,11.1233,14156200.0],["2005-12-20",11.1475,11.1582,11.0481,11.0696,11937600.0],["2005-12-21",11.0535,11.1287,11.032,11.0669,9821400.0],["2005-12-22",11.0723,11.0884,11.0132,11.0857,11072200.0],["2005-12-23",11.0669,11.0857,11.0401,11.0508,5063200.0],["2005-12-27",11.0374,11.1045,10.9139,11.0025,14248000.0],["2005-12-28",11.0052,11.0508,10.938,10.9515,9763000.0],["2005-12-29",10.9219,10.9837,10.8548,10.9031,11163400.0],["2005-12-30",10.844,10.9219,10.8252,10.8252,11743200.0],["2006-01-03",10.9541,11.0078,10.836,10.9837,13640800.0],["2006-01-04",11.0078,11.0293,10.9192,10.9622,19993200.0],["2006-01-05",10.9353,11.0454,10.8977,11.0159,16613000.0],["2006-01-06",11.0266,11.1609,10.9729,11.1206,17122800.0],["2006-01-09",11.1421,11.1905,11.0777,11.1744,13819600.0],["2006-01-10",11.0589,11.2066,11.0589,11.1851,13849800.0],["2006-01-11",11.1878,11.2281,11.1368,11.1905,10574400.0],["2006-01-12",11.0857,11.1797,11.0857,11.1287,17086000.0],["2006-01-13",11.1126,11.1582,11.024,11.0938,10548400.0],["2006-01-17",11.032,11.0857,10.9837,11.0186,11574000.0],["2006-01-18",11.0105,11.0105,10.9031,10.9622,12906200.0],["2006-01-19",10.9944,11.0481,10.9031,10.9917,10907600.0],["2006-01-20",10.9649,10.9756,10.5701,10.7662,18971600.0],["2006-01-23",10.742,10.9192,10.742,10.8763,13222200.0],["2006-01-24",11.0642,11.0911,10.93,10.9837,15888400.0],["2006-01-25",11.0481,11.0616,10.9837,11.0481,13699000.0],["2006-01-26",11.0857,11.1663,11.0508,11.1394,14573200.0],["2006-01-27",11.1394,11.2764,11.0696,11.271,13646400.0],["2006-01-30",11.2388,11.2683,11.1556,11.2119,12143400.0],["2006-01-31",11.2093,11.2093,11.0669,11.1126,13115000.0],["2006-02-01",11.0616,11.1556,11.0186,11.1448,12966600.0],["2006-02-02",11.0965,11.1475,11.0052,11.0723,12468400.0],["2006-02-03",11.0159,11.0723,10.8816,10.9783,12538000.0],["2006-02-06",10.9649,11.0105,10.9112,10.9944,13500600.0],["2006-02-07",11.118,11.1394,10.9058,11.0186,20573000.0],["2006-02-08",11.0804,11.0884,10.9219,11.0723,18185800.0],["2006-02-09",11.0428,11.1233,10.9837,11.0105,15045200.0],["2006-02-10",10.9864,11.1233,10.9327,11.0535,12782000.0],["2006-02-13",11.1126,11.1126,10.9112,10.9407,11791600.0],["2006-02-14",11.0078,11.1287,10.9944,11.1018,14048800.0],["2006-02-15",11.1153,11.1287,11.0401,11.1018,13561600.0],["2006-02-16",11.0857,11.177,11.0535,11.169,14381400.0],["2006-02-17",11.1824,11.2522,11.0723,11.2227,14525200.0],["2006-02-21",11.2227,11.2898,11.1717,11.2388,20793200.0],["2006-02-22",11.2925,11.3247,11.2576,11.3006,11821200.0],["2006-02-23",11.3274,11.3623,11.263,11.2871,9523400.0],["2006-02-24",11.2818,11.3704,11.2361,11.3409,10691400.0],["2006-02-27",11.3543,11.4214,11.3274,11.4214,13199800.0],["2006-02-28",11.4187,11.4348,11.2576,11.271,16189400.0],["2006-03-01",11.2522,11.3811,11.2388,11.3623,11036800.0],["2006-03-02",11.2979,11.3194,11.1985,11.2549,11537800.0],["2006-03-03",11.1797,11.2925,11.1636,11.2254,10586800.0],["2006-03-06",11.2173,11.3301,11.1985,11.2657,10945800.0],["2006-03-07",11.2657,11.2898,11.1985,11.2254,11242600.0],["2006-03-08",11.2039,11.416,11.1985,11.3409,13843000.0],["2006-03-09",11.3113,11.4375,11.3113,11.3865,13296600.0],["2006-03-10",11.4456,11.5288,11.4214,11.4859,15399000.0],["2006-03-13",11.521,11.5778,11.4723,11.494,13502200.0],["2006-03-14",11.4886,11.5968,11.4805,11.5751,11377200.0],["2006-03-15",11.5481,11.5832,11.5102,11.5589,12805400.0],["2006-03-16",11.5535,11.567,11.4994,11.5481,14209000.0],["2006-03-17",11.5481,11.5887,11.5183,11.5751,16508800.0],["2006-03-20",11.5833,11.6292,11.5481,11.6022,11851600.0],["2006-03-21",11.5778,11.5941,11.4994,11.5643,14625800.0],["2006-03-22",11.5832,11.6184,11.5481,11.5697,16481600.0],["2006-03-23",11.5643,11.5887,11.4155,11.4723,12053200.0],["2006-03-24",11.4561,11.567,11.4507,11.54,9723600.0],["2006-03-27",11.5129,11.5373,11.4507,11.4669,9339200.0],["2006-03-28",11.4453,11.494,11.3912,11.4047,10910400.0],["2006-03-29",11.3885,11.4561,11.3668,11.4047,8702000.0],["2006-03-30",11.356,11.4318,11.3344,11.3939,13586200.0],["2006-03-31",11.3939,11.4128,11.31,11.3263,14535800.0],["2006-04-03",11.3885,11.4236,11.3073,11.3263,11291600.0],["2006-04-04",11.3127,11.3966,11.2749,11.3831,9257600.0],["2006-04-05",11.375,11.3831,11.2938,11.3479,13148800.0],["2006-04-06",11.3614,11.3614,11.2478,11.2776,10988400.0],["2006-04-07",11.3046,11.329,11.1748,11.1856,11893400.0],["2006-04-10",11.1856,11.2262,11.1504,11.2208,7726200.0],["2006-04-11",11.3641,11.3641,11.1099,11.1694,11085200.0],["2006-04-12",11.1613,11.1829,11.0639,11.1315,10010000.0],["2006-04-13",11.1369,11.2072,11.1126,11.1613,9029000.0],["2006-04-17",11.1721,11.1991,11.0531,11.1017,9270800.0],["2006-04-18",11.1044,11.2235,11.1044,11.1721,11528400.0],["2006-04-19",11.2208,11.3939,11.1991,11.2776,16677600.0],["2006-04-20",11.2911,11.4264,11.2397,11.31,12246600.0],["2006-04-21",11.3641,11.3668,11.2776,11.3209,13110600.0],["2006-04-24",11.2938,11.3344,11.2316,11.2424,12466400.0],["2006-04-25",11.2397,11.2586,11.1586,11.1856,12600800.0],["2006-04-26",11.1856,11.3019,11.1856,11.2857,12248600.0],["2006-04-27",11.2613,11.3993,11.2559,11.375,13146400.0],["2006-04-28",11.3641,11.3858,11.3154,11.3506,11529400.0],["2006-05-01",11.3858,11.4128,11.3371,11.3533,13265600.0],["2006-05-02",11.3885,11.4426,11.3587,11.4264,10551400.0],["2006-05-03",11.402,11.4236,11.3154,11.3398,14313200.0],["2006-05-04",11.3479,11.3966,11.3073,11.3831,13301800.0],["2006-05-05",11.4345,11.6022,11.3723,11.5535,18958000.0],["2006-05-08",11.5914,11.8321,11.5833,11.732,27358400.0],["2006-05-09",11.6806,11.8132,11.6806,11.8132,13929600.0],["2006-05-10",11.8132,11.8375,11.7591,11.7888,14902400.0],["2006-05-11",11.778,11.7915,11.705,11.7347,16969400.0],["2006-05-12",11.7077,11.7374,11.6617,11.6806,14767800.0],["2006-05-15",11.6833,11.9025,11.6455,11.8862,18623200.0],["2006-05-16",11.9403,11.9566,11.8051,11.8592,16978000.0],["2006-05-17",11.8375,11.8943,11.6861,11.7807,19862400.0],["2006-05-18",11.7888,11.8808,11.7293,11.7807,15375800.0],["2006-05-19",11.8321,11.8348,11.705,11.8078,16014600.0],["2006-05-22",11.7807,11.8294,11.7347,11.7942,15634200.0],["2006-05-23",11.8294,11.8402,11.7726,11.7888,13705800.0],["2006-05-24",11.7726,11.9484,11.7537,11.9106,20534800.0],["2006-05-25",11.9538,12.0025,11.8619,12.0025,14125400.0],["2006-05-26",12.035,12.108,11.962,12.035,12337000.0],["2006-05-30",11.9593,11.989,11.8024,11.8132,16652200.0],["2006-05-31",11.8213,11.9268,11.7834,11.9106,14599800.0],["2006-06-01",11.897,11.916,11.8132,11.8808,9973400.0],["2006-06-02",11.8348,11.9376,11.7943,11.8727,12120400.0],["2006-06-05",11.8456,11.87,11.7374,11.7483,11428600.0],["2006-06-06",11.7942,11.824,11.686,11.7672,16578600.0],["2006-06-07",11.7997,11.8483,11.7266,11.7347,11577400.0],["2006-06-08",11.7591,11.7726,11.6455,11.7374,23080400.0],["2006-06-09",11.8484,11.8592,11.7483,11.7807,13947800.0],["2006-06-12",11.8132,11.8159,11.705,11.7158,13990600.0],["2006-06-13",11.7648,11.7839,11.6504,11.6913,18118600.0],["2006-06-14",11.6695,11.7485,11.5768,11.664,12402600.0],["2006-06-15",11.7022,11.7485,11.585,11.7267,14639400.0],["2006-06-16",11.6967,11.8166,11.6967,11.773,16754800.0],["2006-06-19",11.773,11.8057,11.6422,11.6967,11623000.0],["2006-06-20",11.6886,11.7485,11.6341,11.6613,11303800.0],["2006-06-21",11.6286,11.7539,11.6286,11.7185,9266400.0],["2006-06-22",11.7213,11.7294,11.6123,11.6804,8044600.0],["2006-06-23",11.645,11.7213,11.6341,11.6477,7681400.0],["2006-06-26",11.6422,11.6804,11.5768,11.6695,9625600.0],["2006-06-27",11.6313,11.6559,11.5169,11.5823,12008800.0],["2006-06-28",11.5605,11.5959,11.5414,11.5578,10224200.0],["2006-06-29",11.5932,11.7567,11.5578,11.7321,14379000.0],["2006-06-30",11.7812,11.8493,11.7212,11.7212,22568000.0],["2006-07-03",11.7703,11.8384,11.7458,11.8166,5875600.0],["2006-07-05",11.7703,11.8166,11.6722,11.7212,11837800.0],["2006-07-06",11.7648,11.8766,11.7267,11.8057,10246000.0],["2006-07-07",11.7785,11.8493,11.7485,11.7648,5874000.0],["2006-07-10",11.7975,11.9201,11.7812,11.8874,9588800.0],["2006-07-11",11.9065,12.0101,11.8847,11.9365,15525400.0],["2006-07-12",11.9419,11.9528,11.8357,11.8711,8300400.0],["2006-07-13",11.852,11.8929,11.6749,11.743,12870400.0],["2006-07-14",11.7158,11.7648,11.5442,11.6204,13775200.0],["2006-07-17",11.5959,11.6695,11.5905,11.6341,11175800.0],["2006-07-18",11.8112,11.912,11.7349,11.8657,23951200.0],["2006-07-19",11.9583,11.9637,11.8656,11.9392,16154800.0],["2006-07-20",11.9365,11.9801,11.8929,11.9447,10657600.0],["2006-07-21",12.0754,12.0754,11.9256,11.961,18399800.0],["2006-07-24",11.9528,12.0319,11.9528,11.9883,11459200.0],["2006-07-25",11.9528,12.0945,11.912,12.0564,10983800.0],["2006-07-26",12.0155,12.1626,11.9992,12.1109,16632800.0],["2006-07-27",12.1381,12.1626,12.0482,12.0727,12820000.0],["2006-07-28",12.1218,12.1708,12.0727,12.1299,12831000.0],["2006-07-31",12.1299,12.2035,12.1054,12.1245,12836200.0],["2006-08-01",12.1245,12.1626,12.0537,12.0727,9094400.0],["2006-08-02",12.0673,12.1218,12.04,12.0727,9120600.0],["2006-08-03",12.0427,12.0836,11.9583,11.9937,11378000.0],["2006-08-04",12.04,12.0428,11.9201,11.9474,9781800.0],["2006-08-07",11.9474,11.9774,11.8466,11.882,10029400.0],["2006-08-08",11.9365,11.9883,11.9065,11.9365,8162800.0],["2006-08-09",11.9746,12.0155,11.9092,11.9201,7719000.0],["2006-08-10",11.9256,12.0373,11.9092,11.961,8430600.0],["2006-08-11",11.912,11.9556,11.882,11.9229,5677400.0],["2006-08-14",11.9855,12.0291,11.9556,11.9855,8528800.0],["2006-08-15",12.0537,12.0836,12.0182,12.0754,9501200.0],["2006-08-16",12.0945,12.1136,12.0455,12.0782,9839400.0],["2006-08-17",12.0319,12.0754,11.9746,12.0373,9517200.0],["2006-08-18",11.9229,12.1027,11.9229,12.0727,9963000.0],["2006-08-21",12.0836,12.1354,12.0101,12.04,8328400.0],["2006-08-22",12.0645,12.1299,12.021,12.1,8017800.0],["2006-08-23",12.0782,12.1081,12.0237,12.0754,7561200.0],["2006-08-24",12.07,12.1517,12.0373,12.1272,10326200.0],["2006-08-25",12.1109,12.1572,12.0836,12.1299,5025800.0],["2006-08-28",12.1299,12.2553,12.0836,12.1817,8918600.0],["2006-08-29",12.1735,12.3043,12.1654,12.2989,14100000.0],["2006-08-30",12.3207,12.3697,12.2416,12.2498,12119200.0],["2006-08-31",12.2934,12.2989,12.2062,12.209,7306800.0],["2006-09-01",12.2553,12.2961,12.2253,12.2798,7852000.0],["2006-09-05",12.2634,12.2798,12.209,12.2553,8144800.0],["2006-09-06",12.1545,12.2226,12.1272,12.179,9858000.0],["2006-09-07",12.1654,12.179,12.0891,12.1218,14780600.0],["2006-09-08",12.1054,12.1708,12.0754,12.1517,8646200.0],["2006-09-11",12.07,12.2253,12.07,12.1381,8995000.0],["2006-09-12",12.1163,12.2526,12.1163,12.2008,10300800.0],["2006-09-13",12.2858,12.2858,12.1953,12.2392,10795800.0],["2006-09-14",12.1871,12.2776,12.1871,12.231,7799800.0],["2006-09-15",12.2639,12.2995,12.2008,12.2364,15846400.0],["2006-09-18",12.2145,12.2886,12.1487,12.1926,8969000.0],["2006-09-19",12.22,12.2255,12.1322,12.1761,8292600.0],["2006-09-20",12.1898,12.2364,12.1514,12.1953,8288200.0],["2006-09-21",12.1953,12.2227,12.091,12.1267,12089600.0],["2006-09-22",12.0993,12.1267,12.0554,12.0691,9691600.0],["2006-09-25",12.1185,12.2392,12.0746,12.1816,12606800.0],["2006-09-26",12.2008,12.2721,12.1569,12.2474,10611400.0],["2006-09-27",12.2227,12.3188,12.1651,12.2666,11340200.0],["2006-09-28",12.2941,12.3435,12.2557,12.3325,9706200.0],["2006-09-29",12.2886,12.3325,12.2447,12.2584,9214800.0],["2006-10-02",12.3188,12.327,12.209,12.209,9450600.0],["2006-10-03",12.209,12.2968,12.209,12.2255,10755000.0],["2006-10-04",12.0142,12.2968,12.0142,12.2913,10242000.0],["2006-10-05",12.2694,12.3325,12.2584,12.2996,8949800.0],["2006-10-06",12.2968,12.316,12.2529,12.2803,10106200.0],["2006-10-09",12.2227,12.2529,12.1185,12.1871,15335800.0],["2006-10-10",12.2008,12.2063,12.0581,12.0883,25847200.0],["2006-10-11",12.0691,12.113,12.0444,12.1048,10412400.0],["2006-10-12",12.1267,12.1404,12.0609,12.0855,11042400.0],["2006-10-13",12.1048,12.1267,12.0334,12.0773,16628600.0],["2006-10-16",12.113,12.2035,12.0718,12.1404,14568800.0],["2006-10-17",12.0993,12.1349,12.0032,12.0142,16209800.0],["2006-10-18",12.0499,12.113,11.995,12.0609,20173800.0],["2006-10-19",12.2639,12.3846,12.2365,12.3215,35323000.0],["2006-10-20",12.4038,12.9278,12.3736,12.8263,53627400.0],["2006-10-23",12.8263,13.0321,12.8126,12.9717,30265400.0],["2006-10-24",12.9086,12.9608,12.8647,12.9031,20931600.0],["2006-10-25",12.9361,12.9717,12.8949,12.947,14119400.0],["2006-10-26",12.9388,12.9498,12.8647,12.9333,15688600.0],["2006-10-27",12.8839,12.9004,12.8291,12.8592,13495800.0],["2006-10-30",12.8867,12.947,12.8016,12.8291,10973600.0],["2006-10-31",12.8455,12.8785,12.7605,12.8181,12161800.0],["2006-11-01",12.8236,12.8675,12.7577,12.7961,10464600.0],["2006-11-02",12.7605,12.8483,12.733,12.8153,15476800.0],["2006-11-03",12.84,12.8483,12.7303,12.7577,11942600.0],["2006-11-06",12.8126,12.8675,12.7111,12.8428,18737000.0],["2006-11-07",12.8044,12.8977,12.7769,12.873,16346000.0],["2006-11-08",12.8016,12.8949,12.766,12.862,14765000.0],["2006-11-09",12.8126,12.8977,12.766,12.7989,16073600.0],["2006-11-10",12.7989,12.8263,12.6974,12.7495,9880800.0],["2006-11-13",12.733,12.7852,12.6727,12.733,13673200.0],["2006-11-14",12.7111,12.7879,12.6645,12.7715,16383000.0],["2006-11-15",12.7495,12.8263,12.7221,12.7989,19823800.0],["2006-11-16",12.84,12.947,12.8263,12.9333,14747000.0],["2006-11-17",12.9306,12.9964,12.9086,12.9662,18904800.0],["2006-11-20",12.9251,12.9937,12.8839,12.9059,12338400.0],["2006-11-21",12.8593,12.9388,12.8455,12.8922,12110600.0],["2006-11-22",12.8949,12.9443,12.862,12.9223,7258600.0],["2006-11-24",12.8675,12.947,12.8538,12.873,4565800.0],["2006-11-27",12.8565,12.8839,12.7276,12.7715,18962400.0],["2006-11-28",12.7221,12.8812,12.7166,12.8071,14540000.0],["2006-11-29",12.8706,12.9286,12.8044,12.8817,15077800.0],["2006-11-30",12.8292,12.9839,12.8182,12.9342,21071200.0],["2006-12-01",12.8845,12.9038,12.7684,12.8624,15461000.0],["2006-12-04",12.9065,13.0529,12.8541,12.9342,14004400.0],["2006-12-05",12.9784,13.2573,12.9397,13.2573,26343400.0],["2006-12-06",13.2711,13.4065,13.238,13.3623,29681000.0],["2006-12-07",13.4175,13.528,13.3926,13.4562,24190600.0],["2006-12-08",13.4727,13.528,13.4368,13.5086,16320400.0],["2006-12-11",13.4921,13.5777,13.4175,13.481,18181400.0],["2006-12-12",13.4672,13.5777,13.4506,13.5059,16227000.0],["2006-12-13",13.5722,13.5722,13.4396,13.4893,12960800.0],["2006-12-14",13.5031,13.5805,13.4589,13.5335,15830200.0],["2006-12-15",13.5335,13.6302,13.3623,13.5142,23760200.0],["2006-12-18",13.4921,13.5611,13.4838,13.5059,10438400.0],["2006-12-19",13.4424,13.4948,13.3678,13.47,15461400.0],["2006-12-20",13.4589,13.4838,13.4341,13.4645,12103600.0],["2006-12-21",13.4645,13.4976,13.4313,13.4396,14383200.0],["2006-12-22",13.4589,13.4783,13.3264,13.3623,7878000.0],["2006-12-26",13.3705,13.423,13.3429,13.4092,5260400.0],["2006-12-27",13.4479,13.4727,13.3374,13.4479,9620800.0],["2006-12-28",13.4368,13.481,13.3954,13.4065,7907000.0],["2006-12-29",13.3761,13.4368,13.3098,13.3264,12339600.0],["2007-01-03",13.3567,13.5004,13.3346,13.4175,15753400.0],["2007-01-04",13.3733,13.4506,13.3264,13.423,11810400.0],["2007-01-05",13.3954,13.4147,13.3043,13.3291,11607000.0],["2007-01-08",13.2601,13.4424,13.2601,13.4147,17551000.0],["2007-01-09",13.4065,13.4866,13.3844,13.4258,13724000.0],["2007-01-10",13.3926,13.4755,13.3595,13.4451,8928000.0],["2007-01-11",13.4645,13.4976,13.423,13.4617,11009600.0],["2007-01-12",13.423,13.4424,13.3264,13.4092,13667200.0],["2007-01-16",13.3899,13.4479,13.3512,13.3954,12685200.0],["2007-01-17",13.4037,13.4948,13.3899,13.423,14400200.0],["2007-01-18",13.3733,13.5335,13.3125,13.354,15223000.0],["2007-01-19",13.3706,13.3761,13.2766,13.3291,13008200.0],["2007-01-22",13.2877,13.354,13.2545,13.2656,12198800.0],["2007-01-23",13.2987,13.3208,13.2407,13.2905,12149000.0],["2007-01-24",13.3098,13.3126,13.2407,13.2932,8641600.0],["2007-01-25",13.2766,13.3181,13.2297,13.2407,11596600.0],["2007-01-26",13.2573,13.2849,13.2021,13.2104,14459000.0],["2007-01-29",13.191,13.2352,13.1358,13.1772,10077800.0],["2007-01-30",13.2104,13.2435,13.1579,13.2048,8986000.0],["2007-01-31",13.2021,13.249,13.1165,13.2242,10604400.0],["2007-02-01",13.2545,13.3319,13.2159,13.2849,10398600.0],["2007-02-02",13.2849,13.3706,13.2684,13.3236,10703600.0],["2007-02-05",13.2877,13.3236,13.2131,13.2297,9192800.0],["2007-02-06",13.2573,13.3015,13.2186,13.2711,11168800.0],["2007-02-07",13.2656,13.2932,13.2186,13.2656,9242400.0],["2007-02-08",13.2435,13.2711,13.1606,13.2186,9076600.0],["2007-02-09",13.18,13.2546,13.1579,13.191,9828400.0],["2007-02-12",13.2159,13.3595,13.2021,13.2352,13925400.0],["2007-02-13",13.2849,13.3733,13.2822,13.3153,19411800.0],["2007-02-14",13.3954,13.4092,13.1827,13.2242,32846800.0],["2007-02-15",13.2545,13.2849,13.1413,13.2159,19195000.0],["2007-02-16",13.2573,13.2849,13.191,13.2214,17492200.0],["2007-02-20",13.1247,13.2242,13.1192,13.1965,17828800.0],["2007-02-21",13.133,13.1965,13.1247,13.1385,16489600.0],["2007-02-22",13.1717,13.1855,13.0419,13.064,16721000.0],["2007-02-23",13.1662,13.238,13.0308,13.0529,29516200.0],["2007-02-26",13.1745,13.2297,13.1413,13.18,18709000.0],["2007-02-27",13.1109,13.2131,12.5834,12.8126,30318600.0],["2007-02-28",12.9121,12.9535,12.7933,12.8927,27629200.0],["2007-03-01",12.8209,12.9618,12.7795,12.8485,27342000.0],["2007-03-02",12.8292,12.9618,12.6524,12.6745,34050600.0],["2007-03-05",12.6773,12.901,12.6414,12.785,29572400.0],["2007-03-06",12.8955,12.9977,12.8568,12.9618,25097800.0],["2007-03-07",12.9148,12.9811,12.8872,12.9121,26321800.0],["2007-03-08",12.9535,13.0806,12.9507,13.0226,17422400.0],["2007-03-09",13.0446,13.1662,13.0225,13.1385,26127200.0],["2007-03-12",13.1386,13.2546,13.1109,13.2435,26009000.0],["2007-03-13",13.1712,13.3158,13.0627,13.0905,32198000.0],["2007-03-14",13.1434,13.1684,12.9598,13.0849,32553400.0],["2007-03-15",13.0599,13.11,12.9848,13.0961,19059000.0],["2007-03-16",13.1434,13.1601,13.0238,13.1322,28231600.0],["2007-03-19",13.1684,13.2129,13.0849,13.1656,15513600.0],["2007-03-20",13.1906,13.2824,13.1406,13.2463,14456000.0],["2007-03-21",13.2685,13.4493,13.1767,13.4243,24361000.0],["2007-03-22",13.327,13.4744,13.327,13.4215,16486800.0],["2007-03-23",13.3882,13.4271,13.3436,13.3659,16012200.0],["2007-03-26",13.3381,13.4048,13.263,13.3937,14385200.0],["2007-03-27",13.352,13.3993,13.3103,13.3576,13230600.0],["2007-03-28",13.2936,13.4354,13.2379,13.327,22657800.0],["2007-03-29",13.2435,13.4633,13.0321,13.3826,18947800.0],["2007-03-30",13.4243,13.4911,13.2407,13.352,17937600.0],["2007-04-02",13.4076,13.5356,13.3659,13.4966,22443400.0],["2007-04-03",13.4994,13.6719,13.4994,13.6274,19033200.0],["2007-04-04",13.6329,13.8082,13.6135,13.7581,22203000.0],["2007-04-05",13.7247,13.8443,13.7136,13.7748,17959200.0],["2007-04-09",13.7971,13.8944,13.7498,13.8054,14632800.0],["2007-04-10",13.8471,13.9945,13.811,13.9306,26317400.0],["2007-04-11",13.9306,13.964,13.7971,13.8082,24374000.0],["2007-04-12",13.811,13.8944,13.5328,13.8165,15512400.0],["2007-04-13",13.989,13.989,13.7665,13.8749,13829600.0],["2007-04-16",13.9111,14.0307,13.8888,13.9834,20130200.0],["2007-04-17",14.2004,14.5147,14.1197,14.345,50341600.0],["2007-04-18",14.3506,14.3923,14.2838,14.3701,22955600.0],["2007-04-19",14.2866,14.4368,14.2727,14.3951,18696200.0],["2007-04-20",14.4786,14.5064,14.359,14.4897,21201000.0],["2007-04-23",14.4897,14.5203,14.3506,14.3673,14465800.0],["2007-04-24",14.4591,14.4591,14.2894,14.384,16117400.0],["2007-04-25",14.4619,14.4813,14.3228,14.3923,21349800.0],["2007-04-26",14.4619,14.5286,14.4229,14.4869,15173600.0],["2007-04-27",14.4229,14.498,14.3951,14.4813,13926200.0],["2007-04-30",14.4424,14.562,14.4229,14.5175,23486000.0],["2007-05-01",14.5175,14.6427,14.5008,14.6399,20552200.0],["2007-05-02",14.6316,14.7234,14.6037,14.6622,17473000.0],["2007-05-03",14.6872,14.7428,14.6288,14.7178,16194400.0],["2007-05-04",14.7428,14.8318,14.7289,14.8012,18067000.0],["2007-05-07",14.8012,14.9236,14.7845,14.9125,14151800.0],["2007-05-08",14.843,14.8875,14.7206,14.7623,15197400.0],["2007-05-09",14.7679,14.8541,14.7011,14.7734,11234400.0],["2007-05-10",14.7289,14.754,14.5843,14.5982,14908400.0],["2007-05-11",14.5898,14.6677,14.5119,14.6566,12985200.0],["2007-05-14",14.6149,14.7317,14.6037,14.6316,13295800.0],["2007-05-15",14.5481,14.6844,14.5092,14.5926,31652800.0],["2007-05-16",14.6037,14.6844,14.5008,14.6705,16792200.0],["2007-05-17",14.7373,14.74,14.4925,14.5203,18808400.0],["2007-05-18",14.5648,14.6455,14.4897,14.6399,25827200.0],["2007-05-21",14.6399,14.6927,14.3951,14.4396,26409400.0],["2007-05-22",14.4507,14.4563,14.3033,14.32,19057200.0],["2007-05-23",14.3645,14.4007,14.2532,14.2783,15167600.0],["2007-05-24",14.2616,14.3951,14.2282,14.2532,17765600.0],["2007-05-25",14.3423,14.5147,14.3228,14.4341,18502400.0],["2007-05-29",14.473,14.562,14.4396,14.5147,16716400.0],["2007-05-30",14.5676,14.7567,14.4424,14.7567,29334600.0],["2007-05-31",14.7317,14.8708,14.7094,14.74,21255400.0],["2007-06-01",14.7456,14.779,14.5843,14.6872,17018400.0],["2007-06-04",14.6761,14.6872,14.5231,14.651,20438800.0],["2007-06-05",14.5954,14.6455,14.4925,14.5537,19282600.0],["2007-06-06",14.5342,14.5537,14.4201,14.4647,11280800.0],["2007-06-07",14.4619,14.4869,14.2588,14.2922,18724600.0],["2007-06-08",14.256,14.3868,14.1948,14.3729,13315200.0],["2007-06-11",14.3729,14.4229,14.2755,14.3617,21803400.0],["2007-06-12",14.2811,14.4007,14.2032,14.2254,22790200.0],["2007-06-13",14.329,14.4215,14.2982,14.3822,20020800.0],["2007-06-14",14.3822,14.4747,14.301,14.3682,17990600.0],["2007-06-15",14.4467,14.6007,14.3822,14.4439,26360400.0],["2007-06-18",14.4439,14.5643,14.4299,14.4943,11100800.0],["2007-06-19",14.4438,14.4719,14.3122,14.3906,21341400.0],["2007-06-20",14.4327,14.5839,14.371,14.4187,19981600.0],["2007-06-21",14.3935,14.6035,14.3823,14.5867,18870400.0],["2007-06-22",14.5755,14.6343,14.4046,14.455,30157400.0],["2007-06-25",14.4691,14.5727,14.4214,14.4971,21450600.0],["2007-06-26",14.5335,14.6567,14.4551,14.5475,22278800.0],["2007-06-27",14.4915,14.7071,14.4915,14.6847,18175600.0],["2007-06-28",14.6511,14.8191,14.6231,14.7379,16126400.0],["2007-06-29",14.7967,14.8275,14.5475,14.6483,19029200.0],["2007-07-02",14.7435,14.8387,14.6511,14.7183,18294600.0],["2007-07-03",14.7883,14.8359,14.7015,14.8135,8382800.0],["2007-07-05",14.8135,14.8415,14.6959,14.7491,10865400.0],["2007-07-06",14.7155,14.7435,14.6455,14.7295,12349600.0],["2007-07-09",14.7659,14.8415,14.7211,14.7575,19237800.0],["2007-07-10",14.8247,14.8247,14.5811,14.5895,14505200.0],["2007-07-11",14.5643,14.6371,14.5055,14.5867,12185400.0],["2007-07-12",14.6035,14.7435,14.5755,14.7379,23446200.0],["2007-07-13",14.7379,14.9143,14.6987,14.8723,16634800.0],["2007-07-16",14.9535,15.2587,14.9423,15.0795,33549400.0],["2007-07-17",15.2139,15.2279,14.7883,14.8891,33030000.0],["2007-07-18",14.9283,15.0039,14.8611,14.9619,28491200.0],["2007-07-19",15.0935,15.1047,14.9619,15.0375,14462400.0],["2007-07-20",15.0487,15.0935,14.8667,14.9003,22396600.0],["2007-07-23",14.9339,15.0515,14.8835,15.0207,14063800.0],["2007-07-24",14.8331,15.0655,14.8303,14.9031,18704400.0],["2007-07-25",14.9731,15.1775,14.8919,15.1355,25611600.0],["2007-07-26",14.8835,15.1831,14.7183,14.8359,29326200.0],["2007-07-27",14.8191,14.8667,14.6231,14.6399,24074400.0],["2007-07-30",14.8583,15.0795,14.5027,14.6707,19912000.0],["2007-07-31",14.7687,14.8051,14.5727,14.5923,19887000.0],["2007-08-01",14.6623,14.9759,14.6119,14.9171,24743400.0],["2007-08-02",14.8863,15.0655,14.8863,15.0263,19595400.0],["2007-08-03",15.0711,15.1915,14.9087,14.9199,22044200.0],["2007-08-06",14.8835,15.1915,14.8835,15.1859,23334800.0],["2007-08-07",15.1075,15.3427,15.0403,15.2503,22657200.0],["2007-08-08",15.2307,15.648,15.2279,15.6424,25070400.0],["2007-08-09",15.3483,15.8804,15.3483,15.6396,34244000.0],["2007-08-10",15.5136,15.718,15.1495,15.3959,29816800.0],["2007-08-13",15.3987,15.4295,15.1803,15.2671,19106400.0],["2007-08-14",15.3399,15.3595,15.0655,15.1607,26200600.0],["2007-08-15",15.1663,15.3091,15.0123,15.0739,14280600.0],["2007-08-16",14.9815,15.2027,14.7939,15.0039,29002000.0],["2007-08-17",15.3819,15.9196,14.8863,15.2475,28468600.0],["2007-08-20",15.2279,15.3679,15.1635,15.2671,15993800.0],["2007-08-21",15.2335,15.3595,15.1159,15.1299,16781600.0],["2007-08-22",15.2251,15.2615,15.0599,15.1075,15279400.0],["2007-08-23",15.0879,15.1691,15.0151,15.1159,13930000.0],["2007-08-24",15.0235,15.3259,15.0235,15.1215,13493400.0],["2007-08-27",15.1159,15.1635,15.0375,15.1243,9995800.0],["2007-08-28",15.1215,15.1215,14.8919,14.9143,15706000.0],["2007-08-29",14.9759,15.0375,14.8639,14.9843,15922800.0],["2007-08-30",14.9031,15.0207,14.8779,14.9535,13982600.0],["2007-08-31",15.0571,15.1159,14.9507,15.0599,15035200.0],["2007-09-04",15.0291,15.2447,15.0291,15.2251,12463000.0],["2007-09-05",15.1579,15.2195,14.9423,15.0347,18938600.0],["2007-09-06",14.9955,15.4127,14.8975,15.3063,19000200.0],["2007-09-07",15.2867,15.4015,15.1523,15.2867,23982600.0],["2007-09-10",15.2895,15.4071,15.2027,15.2811,20339400.0],["2007-09-11",15.3203,15.6648,15.3175,15.5864,23866200.0],["2007-09-12",15.6653,15.8794,15.5751,15.7329,18437000.0],["2007-09-13",15.7639,15.8343,15.6709,15.7413,14353000.0],["2007-09-14",15.6991,15.9357,15.6822,15.8907,15459800.0],["2007-09-17",15.778,15.8061,15.5075,15.5751,21078400.0],["2007-09-18",15.6117,15.8991,15.6117,15.8935,19898800.0],["2007-09-19",15.9188,15.9921,15.7441,15.9526,17220600.0],["2007-09-20",15.9357,15.9611,15.823,15.8653,12583400.0],["2007-09-21",15.885,16.0203,15.8653,15.9329,21948800.0],["2007-09-24",15.9217,16.1668,15.9217,15.9752,20872800.0],["2007-09-25",15.9724,16.1358,15.9301,16.0653,15230200.0],["2007-09-26",16.1076,16.2513,16.0343,16.1583,14776200.0],["2007-09-27",16.1471,16.2259,16.0963,16.1527,14274400.0],["2007-09-28",16.1442,16.2795,16.0682,16.1921,13061200.0],["2007-10-01",16.2316,16.4344,16.2175,16.3133,19918600.0],["2007-10-02",16.3415,16.3865,16.24,16.3189,17565600.0],["2007-10-03",16.271,16.3499,16.164,16.2203,12628400.0],["2007-10-04",16.2428,16.3781,16.2203,16.3048,11534600.0],["2007-10-05",16.333,16.4203,16.2936,16.3612,10896400.0],["2007-10-08",16.3302,16.3781,16.2541,16.2851,6021600.0],["2007-10-09",16.2288,16.3076,16.1442,16.3076,16272000.0],["2007-10-10",16.3386,16.3978,16.2795,16.3048,13236400.0],["2007-10-11",16.3415,16.3922,16.0372,16.1132,12950600.0],["2007-10-12",16.1161,16.3217,16.102,16.2851,10410200.0],["2007-10-15",16.3668,16.4063,16.1048,16.24,13801000.0],["2007-10-16",16.2485,16.3696,16.1809,16.2738,14228200.0],["2007-10-17",16.4401,16.7444,16.3584,16.6486,32814800.0],["2007-10-18",16.6345,16.8063,16.5584,16.7246,20771800.0],["2007-10-19",16.7725,16.8345,16.5359,16.5556,24173600.0],["2007-10-22",16.4936,16.7359,16.4513,16.6936,18251800.0],["2007-10-23",16.7106,16.843,16.6936,16.8345,11663000.0],["2007-10-24",16.7641,16.9613,16.7246,16.9557,18633200.0],["2007-10-25",16.9698,17.3163,16.9303,17.2712,19553800.0],["2007-10-26",17.2825,17.3529,17.1529,17.3473,16187400.0],["2007-10-29",17.3276,17.4769,17.2684,17.4234,16951200.0],["2007-10-30",17.4206,17.5107,17.2853,17.3924,13738200.0],["2007-10-31",17.4656,17.4854,17.2233,17.4008,16640000.0],["2007-11-01",17.3642,17.4685,17.136,17.1585,20035400.0],["2007-11-02",17.2262,17.229,16.9078,17.0486,17152600.0],["2007-11-05",17.0458,17.1106,16.8824,17.0008,17845400.0],["2007-11-06",17.0148,17.2121,16.9754,17.1895,15285600.0],["2007-11-07",17.1585,17.1867,16.8852,16.8937,14486800.0],["2007-11-08",17.1078,17.367,16.8768,17.3191,26091200.0],["2007-11-09",17.3276,17.398,17.0825,17.1388,18189800.0],["2007-11-12",17.0853,17.1473,16.8486,16.8655,16680200.0],["2007-11-13",16.9726,17.2431,16.8063,17.198,15326800.0],["2007-11-14",17.2712,17.398,17.1163,17.2881,16542800.0],["2007-11-15",17.1839,17.584,17.1839,17.4544,21229800.0],["2007-11-16",17.5361,17.6713,17.3839,17.6431,21454000.0],["2007-11-19",17.6093,17.6262,17.4713,17.553,16893400.0],["2007-11-20",17.615,17.7784,17.4966,17.691,21572400.0],["2007-11-21",17.691,17.877,17.5079,17.5389,18067800.0],["2007-11-23",17.6206,17.6798,17.4459,17.553,9446000.0],["2007-11-26",17.5671,17.7108,17.3558,17.3924,16760800.0],["2007-11-27",17.4544,17.8375,17.3783,17.7446,21048000.0],["2007-11-28",17.9089,17.9089,17.7021,17.8437,25499000.0],["2007-11-29",17.8211,17.8947,17.7389,17.7871,15031600.0],["2007-11-30",17.8749,17.8749,17.484,17.5916,21684200.0],["2007-12-03",17.5916,17.8465,17.5519,17.6199,17112000.0],["2007-12-04",17.5491,17.8295,17.4245,17.7757,16878600.0],["2007-12-05",17.8012,17.8607,17.6907,17.8607,14622000.0],["2007-12-06",17.8211,17.8947,17.6709,17.8664,15824600.0],["2007-12-07",17.8635,18.059,17.8635,17.889,13413800.0],["2007-12-10",17.8692,17.9882,17.8126,17.923,8487800.0],["2007-12-11",17.9145,18.0987,17.8296,17.8381,17336600.0],["2007-12-12",17.9117,18.144,17.8324,18.0647,23241400.0],["2007-12-13",18.0109,18.1695,17.9542,18.1553,12418200.0],["2007-12-14",18.0618,18.2205,18.0562,18.076,19006000.0],["2007-12-17",18.1298,18.1723,17.6426,17.6964,23869200.0],["2007-12-18",17.7899,17.7927,17.5293,17.6256,23756400.0],["2007-12-19",17.6199,17.8465,17.5916,17.8041,14402000.0],["2007-12-20",17.7757,17.8352,17.5349,17.6426,15065400.0],["2007-12-21",17.7049,17.9797,17.6483,17.8664,25318800.0],["2007-12-24",17.8579,17.974,17.7899,17.906,4593800.0],["2007-12-26",17.974,17.974,17.7786,17.8494,9484400.0],["2007-12-27",17.8182,17.9032,17.6228,17.6483,7729800.0],["2007-12-28",17.6539,17.7786,17.5633,17.6397,8346400.0],["2007-12-31",17.5803,17.6199,17.3423,17.3848,11729200.0],["2008-01-02",17.4075,17.4443,17.2035,17.3055,15453800.0],["2008-01-03",17.3281,17.5916,17.2998,17.4868,13902600.0],["2008-01-04",17.4726,17.7644,17.4698,17.5208,18027400.0],["2008-01-07",17.5916,17.9712,17.5349,17.9344,23782000.0],["2008-01-08",18.0137,18.2431,17.9344,18.008,20883200.0],["2008-01-09",18.0222,18.5009,18.0165,18.4896,35949600.0],["2008-01-10",18.4131,18.5802,18.331,18.5717,28944200.0],["2008-01-11",18.5207,18.5207,17.9768,18.0647,32147800.0],["2008-01-14",18.059,18.2771,18.059,18.2148,22931400.0],["2008-01-15",18.025,18.1865,18.0052,18.0193,22999400.0],["2008-01-16",17.9259,18.0873,17.6992,17.7474,25334000.0],["2008-01-17",17.9174,17.9344,17.5349,17.5746,37273000.0],["2008-01-18",17.6596,17.6907,17.042,17.2063,33758200.0],["2008-01-22",16.6369,16.8267,16.348,16.6539,37369800.0],["2008-01-23",16.297,16.6964,16.0024,16.6766,32257400.0],["2008-01-24",16.7588,17.0024,16.6964,16.9627,30700600.0],["2008-01-25",17.093,17.093,16.4953,16.5463,25926400.0],["2008-01-28",16.535,16.8324,16.4443,16.8296,18341400.0],["2008-01-29",16.9004,16.9004,16.5095,16.586,26833600.0],["2008-01-30",16.5718,16.6681,16.3055,16.365,23066800.0],["2008-01-31",16.2319,16.8154,16.2149,16.7134,24041800.0],["2008-02-01",16.7956,16.9882,16.5746,16.7871,16520200.0],["2008-02-04",16.8324,16.8409,16.5633,16.6086,15315800.0],["2008-02-05",16.5661,16.5718,16.2347,16.2602,24709600.0],["2008-02-06",16.4018,16.484,16.3083,16.348,16816400.0],["2008-02-07",16.3848,16.6228,16.3848,16.5576,23313200.0],["2008-02-08",16.7389,16.9344,16.7106,16.7843,20221800.0],["2008-02-11",16.8126,16.9117,16.6568,16.8551,13635800.0],["2008-02-12",16.9401,17.1383,16.8976,16.974,23823800.0],["2008-02-13",17.1242,17.1242,16.7163,16.8239,29032000.0],["2008-02-14",16.8607,16.9089,16.5435,16.586,25045400.0],["2008-02-15",16.5548,16.6624,16.433,16.6454,20761400.0],["2008-02-19",16.7134,16.7276,16.4217,16.4585,17218000.0],["2008-02-20",16.4528,16.5095,16.3027,16.4953,14832000.0],["2008-02-21",16.5208,16.5888,16.3537,16.4273,17465200.0],["2008-02-22",16.4301,16.5236,16.2573,16.5038,14768400.0],["2008-02-25",16.4868,16.7333,16.4868,16.6483,16020800.0],["2008-02-26",16.6001,16.8806,16.5208,16.8607,16807800.0],["2008-02-27",16.7927,17.1129,16.7927,17.0109,19804800.0],["2008-02-28",16.9967,17.0307,16.7559,16.8437,15436000.0],["2008-02-29",16.7418,16.8069,16.4811,16.5605,15967400.0],["2008-03-03",16.5293,16.7559,16.5293,16.7191,12492600.0],["2008-03-04",16.5973,16.8777,16.5775,16.8182,20105800.0],["2008-03-05",16.7814,16.9967,16.7219,16.9061,16079400.0],["2008-03-06",16.8579,16.9542,16.7191,16.7418,14563200.0],["2008-03-07",16.6426,16.8267,16.5718,16.6709,18332600.0],["2008-03-10",16.6709,16.8098,16.6143,16.6171,18909600.0],["2008-03-11",16.7163,16.9061,16.6766,16.8466,29836200.0],["2008-03-12",16.8637,16.9606,16.8095,16.8751,22601200.0],["2008-03-13",16.7297,16.8494,16.6242,16.801,17542000.0],["2008-03-14",16.801,16.801,16.2878,16.4018,26531400.0],["2008-03-17",16.2222,16.5415,16.1794,16.4474,21630200.0],["2008-03-18",16.5928,16.9378,16.5187,16.9378,18364800.0],["2008-03-19",16.9264,17.3427,16.9264,17.0946,23258600.0],["2008-03-20",17.1516,17.431,17.1174,17.4025,31028600.0],["2008-03-24",17.4624,17.5337,17.26,17.4424,14037600.0],["2008-03-25",17.4424,17.6249,17.4111,17.508,15298200.0],["2008-03-26",17.508,17.5907,17.3911,17.4339,16547800.0],["2008-03-27",17.4937,17.6477,17.451,17.4795,16830400.0],["2008-03-28",17.5565,17.5622,17.3569,17.374,13671600.0],["2008-03-31",17.3341,17.4481,17.2885,17.354,18541400.0],["2008-04-01",17.394,17.5337,17.3626,17.5166,25873200.0],["2008-04-02",17.4966,17.4966,17.1659,17.2372,18167000.0],["2008-04-03",17.1887,17.3626,17.1773,17.2657,16176200.0],["2008-04-04",17.2571,17.3712,17.163,17.1773,15262800.0],["2008-04-07",17.183,17.2799,17.183,17.2115,16193200.0],["2008-04-08",17.183,17.2685,17.069,17.2514,19942800.0],["2008-04-09",17.2486,17.3426,17.1944,17.3284,12995600.0],["2008-04-10",17.3569,17.528,17.24,17.4852,14842200.0],["2008-04-11",17.3968,17.5337,17.1317,17.1887,15567600.0],["2008-04-14",17.2172,17.4909,17.1488,17.3911,20029600.0],["2008-04-15",17.3997,17.4538,17.2258,17.374,23441800.0],["2008-04-16",17.6049,17.6306,17.26,17.4339,23117600.0],["2008-04-17",17.3883,17.4995,17.26,17.2999,16659800.0],["2008-04-18",17.3227,17.4139,17.0062,17.1374,22254200.0],["2008-04-21",17.0832,17.2315,17.0062,17.2058,12428800.0],["2008-04-22",17.1687,17.2201,17.0205,17.0747,17274000.0],["2008-04-23",17.0376,17.2172,17.0376,17.1972,18987200.0],["2008-04-24",17.1858,17.3911,17.0461,17.1773,12836600.0],["2008-04-25",17.1773,17.2486,16.8095,16.915,18802400.0],["2008-04-28",16.915,17.0775,16.781,16.8152,16098000.0],["2008-04-29",16.7639,16.8209,16.6413,16.7411,14869000.0],["2008-04-30",16.7411,17.0404,16.7325,16.7838,23359200.0],["2008-05-01",16.7097,16.8665,16.6499,16.8466,15127600.0],["2008-05-02",16.8466,16.9635,16.7069,16.7553,16519000.0],["2008-05-05",16.7553,16.8152,16.5757,16.6442,14121400.0],["2008-05-06",16.6071,16.6442,16.5016,16.6128,13390400.0],["2008-05-07",16.6128,16.6156,16.2479,16.2593,29866200.0],["2008-05-08",16.3505,16.4132,15.9799,16.0483,28002800.0],["2008-05-09",16.0483,16.0625,15.9171,16.0084,20830000.0],["2008-05-12",16.0169,16.0968,15.9656,16.0797,17243400.0],["2008-05-13",16.0483,16.1823,16.0426,16.1082,20876800.0],["2008-05-14",16.1481,16.2507,16.0198,16.1196,20732200.0],["2008-05-15",16.1082,16.2992,16.0397,16.2536,16503200.0],["2008-05-16",16.2678,16.3648,16.188,16.2707,17961000.0],["2008-05-19",16.2792,16.4902,16.2336,16.399,20009200.0],["2008-05-20",16.3933,16.436,16.2393,16.2764,17955200.0],["2008-05-21",16.2251,16.3362,16.0939,16.1509,25203800.0],["2008-05-22",16.1595,16.6556,16.1167,16.6128,25230600.0],["2008-05-23",16.5672,16.8323,16.5387,16.7154,30583000.0],["2008-05-27",16.6926,16.7354,16.5672,16.704,15614200.0],["2008-05-28",16.7753,16.7753,16.3476,16.3762,24045600.0],["2008-05-29",16.4018,16.5729,16.2906,16.4987,24705200.0],["2008-05-30",16.4474,16.533,16.2564,16.3248,26831600.0],["2008-06-02",16.265,16.3562,16.0939,16.2507,19121200.0],["2008-06-03",16.2108,16.322,16.0483,16.0797,18839800.0],["2008-06-04",16.0369,16.2422,16.0369,16.1652,14971800.0],["2008-06-05",16.1794,16.3248,16.0968,16.3049,15701400.0],["2008-06-06",16.2536,16.2821,15.8915,15.9086,24947800.0],["2008-06-09",15.8231,16.0369,15.8231,15.9257,19351600.0],["2008-06-10",16.0027,16.7069,15.9656,16.5387,32680000.0],["2008-06-11",16.5645,16.5961,16.3607,16.398,23459000.0],["2008-06-12",16.4468,16.5272,16.2861,16.398,19044000.0],["2008-06-13",16.3665,16.3866,15.474,15.9044,61756600.0],["2008-06-16",15.9044,15.9331,15.5084,15.5486,35384800.0],["2008-06-17",15.6548,15.6978,15.4855,15.4855,28668600.0],["2008-06-18",15.4338,15.4969,15.2415,15.2559,26037200.0],["2008-06-19",15.3247,15.3821,15.2099,15.3133,25221200.0],["2008-06-20",15.23,15.4654,15.1899,15.3994,33273000.0],["2008-06-23",15.4539,15.4539,15.2157,15.2846,17910600.0],["2008-06-24",15.2099,15.3592,15.1038,15.3161,21827400.0],["2008-06-25",15.342,15.6634,15.3247,15.5256,23750600.0],["2008-06-26",15.474,15.6749,15.2473,15.2731,30532200.0],["2008-06-27",15.2587,15.2788,14.8742,14.877,35673200.0],["2008-06-30",14.8828,15.1813,14.7623,14.9172,30142000.0],["2008-07-01",14.9,14.9,14.613,14.636,35340600.0],["2008-07-02",14.6389,14.7967,14.5987,14.7422,32505400.0],["2008-07-03",14.7422,14.8512,14.6905,14.7737,14904400.0],["2008-07-07",14.8283,14.8598,14.636,14.7192,23402400.0],["2008-07-08",14.6589,14.8311,14.636,14.7709,26657400.0],["2008-07-09",14.8168,14.8196,14.5958,14.6044,23205400.0],["2008-07-10",14.6216,14.6216,14.2629,14.3605,30312600.0],["2008-07-11",14.2514,14.4925,14.2113,14.4265,26927400.0],["2008-07-14",14.504,14.7106,14.504,14.6245,25123000.0],["2008-07-15",14.5355,14.923,14.5183,14.8627,38457400.0],["2008-07-16",14.8885,15.0952,14.7077,15.0205,27188400.0],["2008-07-17",14.6934,14.7393,14.2629,14.4466,79214400.0],["2008-07-18",14.4868,14.4868,14.2486,14.3576,36493800.0],["2008-07-21",14.3777,14.3777,14.1883,14.2342,21760400.0],["2008-07-22",14.3834,14.9574,14.3662,14.7364,43142600.0],["2008-07-23",14.7852,15.0808,14.6417,15.0665,25824200.0],["2008-07-24",15.0464,15.1784,14.7881,14.8828,21340400.0],["2008-07-25",14.9947,14.9947,14.7881,14.9402,16853600.0],["2008-07-28",14.923,14.9402,14.6676,14.679,14040000.0],["2008-07-29",14.6963,14.8684,14.6704,14.7996,16244800.0],["2008-07-30",14.8799,14.923,14.636,14.725,19487000.0],["2008-07-31",14.7795,14.8799,14.6991,14.7795,21216800.0],["2008-08-01",14.9058,15.2731,14.8484,15.2501,33156000.0],["2008-08-04",15.2444,15.5199,15.1813,15.4682,22279000.0],["2008-08-05",15.5256,15.7839,15.5113,15.7581,25483200.0],["2008-08-06",15.7466,15.9217,15.6691,15.8872,20380000.0],["2008-08-07",15.8298,15.8298,15.451,15.4998,19928800.0],["2008-08-08",15.4969,15.936,15.4137,15.9016,19658200.0],["2008-08-11",15.8241,16.0221,15.7409,15.8844,14183600.0],["2008-08-12",15.8384,16.0192,15.5314,15.7236,16690800.0],["2008-08-13",15.6576,15.9102,15.6117,15.8442,19036800.0],["2008-08-14",15.7983,16.025,15.7122,15.7896,15411800.0],["2008-08-15",15.847,15.9618,15.7122,15.8011,23892000.0],["2008-08-18",15.804,15.8872,15.4797,15.5916,21137600.0],["2008-08-19",15.5629,15.6662,15.4912,15.5916,16564200.0],["2008-08-20",15.6548,15.7093,15.4682,15.5974,11033200.0],["2008-08-21",15.5515,15.5658,15.2731,15.3563,11670800.0],["2008-08-22",15.3879,15.6433,15.3276,15.6031,14812600.0],["2008-08-25",15.5371,15.6662,15.3161,15.3735,12329200.0],["2008-08-26",15.3735,15.4654,15.253,15.3592,9461400.0],["2008-08-27",15.3793,15.4998,15.2731,15.4367,13595400.0],["2008-08-28",15.2817,15.3735,15.1813,15.2444,20861000.0],["2008-08-29",15.2358,15.2358,14.9345,14.9431,17841200.0],["2008-09-02",14.9861,15.1985,14.8971,14.9115,25723800.0],["2008-09-03",14.8254,14.9345,14.7135,14.8254,22448800.0],["2008-09-04",14.8483,15.0033,14.6934,14.8397,25899000.0],["2008-09-05",14.834,14.9545,14.7737,14.9029,18284200.0],["2008-09-08",15.1296,15.362,15.0091,15.319,22306800.0],["2008-09-09",15.2587,15.6462,15.2587,15.4625,29463600.0],["2008-09-10",15.517,15.5256,15.2989,15.4424,24609000.0],["2008-09-11",15.373,15.7748,15.3326,15.6505,27409200.0],["2008-09-12",15.5638,15.7661,15.4771,15.7517,20364200.0],["2008-09-15",15.5378,16.1187,15.4742,15.8239,32162400.0],["2008-09-16",15.6158,15.9048,15.5204,15.8528,32829400.0],["2008-09-17",15.769,15.8644,15.217,15.2199,37536000.0],["2008-09-18",15.3817,15.6187,15.058,15.4308,40347200.0],["2008-09-19",15.8239,15.8239,14.4857,15.2372,47807400.0],["2008-09-22",15.1765,15.2199,14.8297,14.8499,23355200.0],["2008-09-23",14.8644,15.1274,14.6158,14.6476,25686000.0],["2008-09-24",14.7401,14.769,14.4135,14.506,21740600.0],["2008-09-25",14.5667,15.0956,14.5551,14.873,26174800.0],["2008-09-26",14.7227,15.2199,14.6938,15.1678,27516800.0],["2008-09-29",15.0522,15.3066,14.5696,14.7487,39031200.0],["2008-09-30",14.9742,15.2892,14.743,15.2834,35193200.0],["2008-10-01",15.2083,15.6881,15.1794,15.6534,29096400.0],["2008-10-02",15.3326,15.6852,15.2892,15.4915,30669000.0],["2008-10-03",15.5436,15.8962,15.1418,15.1938,27695800.0],["2008-10-06",14.8383,15.1129,14.0811,14.717,46243600.0],["2008-10-07",14.8268,14.899,14.1852,14.2487,34820200.0],["2008-10-08",14.0609,14.3355,13.425,13.7025,49084200.0],["2008-10-09",13.7487,13.7661,12.5146,12.5146,46288400.0],["2008-10-10",12.1533,13.0204,11.6447,11.9944,73567200.0],["2008-10-13",12.5522,13.7372,12.4886,13.6591,50478400.0],["2008-10-14",13.6129,13.6129,12.3268,12.6389,57665600.0],["2008-10-15",13.5349,13.6794,12.6909,12.7776,56256000.0],["2008-10-16",12.9481,13.269,12.1765,13.2314,53069400.0],["2008-10-17",12.9944,13.3441,12.4019,12.7747,42030000.0],["2008-10-20",13.032,13.5464,12.8701,13.4279,27773000.0],["2008-10-21",13.399,13.6216,13.295,13.3036,21927000.0],["2008-10-22",13.1794,13.3586,12.7805,13.1158,31891200.0],["2008-10-23",13.1794,13.1794,11.9944,12.4453,56321200.0],["2008-10-24",11.8499,12.4279,11.8499,12.0262,40797600.0],["2008-10-27",11.8932,12.4915,11.8499,11.8528,29412000.0],["2008-10-28",12.0117,13.0984,11.8845,13.0782,36079600.0],["2008-10-29",12.8903,13.2372,12.5724,12.6736,29859200.0],["2008-10-30",12.9886,13.1505,12.6794,12.9077,25942200.0],["2008-10-31",13.0464,13.295,12.5724,12.7343,31870200.0],["2008-11-03",12.8643,13.1938,12.7632,13.136,18576200.0],["2008-11-04",13.4973,13.5811,13.1823,13.3036,23774200.0],["2008-11-05",13.214,13.4221,12.8903,12.9279,23496800.0],["2008-11-06",12.9337,13.1389,12.6765,12.8586,34002800.0],["2008-11-07",12.9597,13.5609,12.8586,13.3672,29180800.0],["2008-11-10",13.5464,13.6678,13.0377,13.2661,22561600.0],["2008-11-11",13.1765,13.2314,12.6967,12.8441,27487000.0],["2008-11-12",12.6273,12.8817,12.373,12.6678,35027800.0],["2008-11-13",12.6736,13.4019,12.5204,13.3759,37546800.0],["2008-11-14",13.1765,13.636,13.0002,13.0117,33382200.0],["2008-11-17",12.8961,12.9857,12.4857,12.7083,30672000.0],["2008-11-18",12.5204,12.6447,12.1476,12.5695,38923200.0],["2008-11-19",12.6158,12.8903,12.1996,12.2169,32379800.0],["2008-11-20",12.1389,12.6476,11.8499,11.8701,42268800.0],["2008-11-21",12.0348,12.8007,11.7054,12.7169,50104800.0],["2008-11-24",12.8586,13.3268,12.6302,13.0724,36720800.0],["2008-11-25",13.2458,13.4424,12.7921,13.0262,32370600.0],["2008-11-26",12.9008,13.2477,12.7522,13.2273,21349000.0],["2008-11-28",13.1748,13.6733,13.1748,13.6616,12565600.0],["2008-12-01",13.4634,13.5567,12.9125,12.9213,25153200.0],["2008-12-02",13.1224,13.1224,12.5161,12.8047,28670000.0],["2008-12-03",12.7289,13.5246,12.6793,13.4488,39894200.0],["2008-12-04",13.2827,13.5742,12.8863,13.0437,32059200.0],["2008-12-05",12.9213,13.4343,12.656,13.4022,28276200.0],["2008-12-08",13.5508,13.717,13.2448,13.4022,26908400.0],["2008-12-09",13.271,13.5683,12.9358,13.067,26635000.0],["2008-12-10",12.9621,13.373,12.9621,13.2069,29363800.0],["2008-12-11",13.169,13.3031,12.7959,12.8892,33283400.0],["2008-12-12",12.7522,13.0116,12.5336,12.9912,30458000.0],["2008-12-15",13.0816,13.1952,12.7784,13.1078,20399200.0],["2008-12-16",13.1952,13.6383,13.0378,13.5421,35063000.0],["2008-12-17",13.4313,13.5392,13.1195,13.2565,26407400.0],["2008-12-18",13.4284,13.5392,13.0495,13.169,31094400.0],["2008-12-19",13.2477,13.4109,12.8775,12.9504,50547600.0],["2008-12-22",13.0378,13.0612,12.8251,13.0174,22376800.0],["2008-12-23",13.0378,13.1544,12.7843,12.8163,20176200.0],["2008-12-24",12.8396,12.9271,12.8251,12.8542,5316600.0],["2008-12-26",12.9446,13.0961,12.9038,12.9941,9626600.0],["2008-12-29",13.0757,13.0757,12.7435,12.9446,13950600.0],["2008-12-30",13.0058,13.1574,12.9825,13.0961,16001800.0],["2008-12-31",13.1661,13.2623,13.134,13.1952,15550400.0],["2009-01-02",13.2331,13.408,13.1282,13.3789,16355800.0],["2009-01-05",13.2827,13.376,13.169,13.2448,20237200.0],["2009-01-06",13.3206,13.3993,12.9591,13.032,21307800.0],["2009-01-07",12.8892,13.169,12.8892,13.0961,21581000.0],["2009-01-08",13.0699,13.1982,12.9883,13.1865,20087000.0],["2009-01-09",13.1836,13.1923,12.8979,12.9999,19802400.0],["2009-01-12",12.9591,13.0204,12.6822,12.7464,20469800.0],["2009-01-13",12.7668,12.9183,12.7143,12.8309,22602400.0],["2009-01-14",12.6793,12.6881,12.3208,12.4228,27053600.0],["2009-01-15",12.4083,12.6473,12.3587,12.6385,28061600.0],["2009-01-16",12.7959,12.965,12.6706,12.7784,28353200.0],["2009-01-20",12.7609,12.9708,12.4986,12.4986,28331800.0],["2009-01-21",12.6502,12.6648,12.2887,12.6181,23800600.0],["2009-01-22",12.4287,12.6006,12.3296,12.5686,23489400.0],["2009-01-23",12.4316,12.4345,12.1139,12.3004,31255800.0],["2009-01-26",12.3296,12.6443,12.2771,12.5423,25210800.0],["2009-01-27",12.6152,12.8047,12.5336,12.6298,19822800.0],["2009-01-28",12.8251,12.8251,12.6065,12.7843,18563600.0],["2009-01-29",12.7376,12.9679,12.6327,12.6939,21258400.0],["2009-01-30",12.6618,12.7318,12.3966,12.452,22607400.0],["2009-02-02",12.3033,12.3878,12.1051,12.3121,15966800.0],["2009-02-03",12.3878,12.6793,12.2363,12.6269,17950000.0],["2009-02-04",12.6356,12.6939,12.3237,12.3587,18307000.0],["2009-02-05",12.3062,12.5015,12.2159,12.4432,22119800.0],["2009-02-06",12.4549,12.7347,12.4345,12.6939,18722400.0],["2009-02-09",12.6269,12.6385,12.2421,12.3325,19688400.0],["2009-02-10",12.245,12.3325,11.7408,11.8544,45488000.0],["2009-02-11",11.939,12.1226,11.939,12.0293,21237400.0],["2009-02-12",12.4316,12.9562,12.2858,12.9387,61226200.0],["2009-02-13",12.8834,12.9358,12.7347,12.7813,22736400.0],["2009-02-17",12.5336,12.589,12.3704,12.417,26421200.0],["2009-02-18",12.4695,12.5452,12.315,12.4403,18108200.0],["2009-02-19",12.5657,12.7435,12.4403,12.621,19813000.0],["2009-02-20",12.5248,12.6706,12.3529,12.487,30173200.0],["2009-02-23",12.5394,12.589,12.2188,12.2683,23461400.0],["2009-02-24",12.452,12.5919,12.2975,12.5511,26216000.0],["2009-02-25",12.5161,12.6152,12.2887,12.35,26349400.0],["2009-02-26",12.4665,12.4665,11.9535,11.971,21334000.0],["2009-02-27",11.939,12.0352,11.7903,11.9069,35448000.0],["2009-03-02",11.7903,11.869,11.5484,11.5688,31199000.0],["2009-03-03",11.6038,11.7466,11.2977,11.3181,37264600.0],["2009-03-04",11.4405,11.7524,11.321,11.5805,33883400.0],["2009-03-05",11.4143,11.4959,10.913,11.0325,36464600.0],["2009-03-06",11.1199,11.4289,11.1053,11.3968,33002400.0],["2009-03-09",11.5076,11.6213,11.289,11.2948,35127400.0],["2009-03-10",11.5513,11.563,11.2657,11.4143,35181400.0],["2009-03-11",11.5351,11.7678,11.5027,11.6559,27254000.0],["2009-03-12",11.6588,12.0358,11.591,12.0299,25473600.0],["2009-03-13",12.1006,12.2096,11.9092,12.1419,24396800.0],["2009-03-16",12.2126,12.3746,12.1124,12.1566,23204000.0],["2009-03-17",12.1772,12.2744,12.0241,12.2096,20241600.0],["2009-03-18",12.1654,12.4453,12.0771,12.2685,28792800.0],["2009-03-19",12.3274,12.4453,12.3127,12.4247,22777600.0],["2009-03-20",12.4659,12.7074,12.4629,12.5602,38328800.0],["2009-03-23",12.7133,13.002,12.6662,13.002,26501400.0],["2009-03-24",12.8429,13.0609,12.787,12.9667,21878800.0],["2009-03-25",13.0786,13.2229,12.9696,13.1817,24485400.0],["2009-03-26",13.2406,13.2553,12.9077,13.2111,27807800.0],["2009-03-27",13.0874,13.3142,13.0874,13.2848,23103600.0],["2009-03-30",13.108,13.1552,12.7929,12.9372,22905800.0],["2009-03-31",13.0403,13.1728,12.9195,12.946,23836600.0],["2009-04-01",12.8901,13.2524,12.8135,13.2141,21254800.0],["2009-04-02",13.3437,13.4998,13.1522,13.3555,24926400.0],["2009-04-03",13.3643,13.4792,13.1022,13.2465,17886600.0],["2009-04-06",13.167,13.3231,13.1198,13.2524,16084000.0],["2009-04-07",13.2082,13.3054,13.0963,13.1434,15666200.0],["2009-04-08",13.164,13.2966,13.1139,13.2524,13595600.0],["2009-04-09",13.4645,13.4704,13.2023,13.2524,16203000.0],["2009-04-13",13.2406,13.2465,13.0786,13.1758,13174400.0],["2009-04-14",13.1375,13.1375,12.9048,13.0226,16458200.0],["2009-04-15",13.0197,13.2907,12.9902,13.2642,16665600.0],["2009-04-16",13.3643,13.4055,13.0609,13.2848,17325600.0],["2009-04-17",13.329,13.3849,13.1552,13.2612,22426000.0],["2009-04-20",13.2111,13.2553,12.9048,13.058,27665400.0],["2009-04-21",13.0079,13.2406,12.5543,12.6927,37523000.0],["2009-04-22",12.7251,12.731,12.5484,12.6456,28969200.0],["2009-04-23",12.6868,12.7104,12.5749,12.6426,28034600.0],["2009-04-24",12.6515,12.6927,12.5395,12.6043,29316200.0],["2009-04-27",12.4953,12.6574,12.3952,12.4423,23763600.0],["2009-04-28",12.404,12.5336,12.3716,12.4541,18167600.0],["2009-04-29",12.4806,12.6927,12.4777,12.5808,20426400.0],["2009-04-30",12.7045,12.9814,12.6073,12.6809,35959200.0],["2009-05-01",12.7074,12.7281,12.4247,12.5101,21220200.0],["2009-05-04",12.5484,12.7369,12.4394,12.7163,26789000.0],["2009-05-05",12.7605,12.8871,12.6721,12.7074,22393600.0],["2009-05-06",12.8135,12.84,12.5926,12.6485,19488600.0],["2009-05-07",12.7605,12.7605,12.5395,12.6073,27057600.0],["2009-05-08",12.6515,12.7163,12.5219,12.6426,24158600.0],["2009-05-11",12.5867,12.7222,12.5307,12.5926,18437800.0],["2009-05-12",12.6544,13.164,12.625,13.0786,37052200.0],["2009-05-13",12.9696,13.0756,12.7958,12.8518,23717800.0],["2009-05-14",12.9372,13.3054,12.9342,13.2259,34590000.0],["2009-05-15",13.2052,13.2789,13.1463,13.2435,34102200.0],["2009-05-18",13.2966,13.5852,13.1611,13.5705,28462000.0],["2009-05-19",13.5911,13.8238,13.4969,13.7384,31889400.0],["2009-05-20",13.7885,13.9299,13.7089,13.8444,33379200.0],["2009-05-21",13.7384,13.7914,13.6677,13.7502,28366400.0],["2009-05-22",13.7472,14.0536,13.7384,13.9328,24576400.0],["2009-05-26",13.8444,13.9858,13.8091,13.9063,28784800.0],["2009-05-27",13.8827,13.9004,13.709,13.7355,19064800.0],["2009-05-28",13.7414,13.9034,13.6559,13.815,18940200.0],["2009-05-29",13.8474,14.4807,13.8297,14.4807,45436800.0],["2009-06-01",14.5072,14.5661,14.3511,14.4395,42668400.0],["2009-06-02",14.4365,14.7075,14.3982,14.628,33442000.0],["2009-06-03",14.5337,14.5809,14.3658,14.4601,26862800.0],["2009-06-04",14.4748,14.6663,14.3482,14.6574,21710200.0],["2009-06-05",14.7016,14.7105,14.5013,14.5632,19833400.0],["2009-06-08",14.5013,14.6192,14.3776,14.5455,15849400.0],["2009-06-09",14.5838,14.6103,14.3923,14.4601,20304400.0],["2009-06-10",14.5219,14.5396,14.1537,14.2598,28236200.0],["2009-06-11",14.2954,14.6192,14.2835,14.4321,20569000.0],["2009-06-12",14.4618,14.5687,14.4024,14.5242,17240800.0],["2009-06-15",14.441,14.4559,14.2895,14.2925,17630000.0],["2009-06-16",14.3162,14.3578,14.2063,14.2093,15866200.0],["2009-06-17",14.2241,14.4499,14.2122,14.239,16653800.0],["2009-06-18",14.2568,14.747,14.2479,14.7203,24154600.0],["2009-06-19",14.7737,14.8213,14.4707,14.5004,30718400.0],["2009-06-22",14.4143,14.5004,14.2568,14.2568,21359600.0],["2009-06-23",14.3162,14.4172,14.1855,14.2004,18727000.0],["2009-06-24",14.2954,14.4054,14.0697,14.1112,17777000.0],["2009-06-25",14.0875,14.2687,14.0162,14.2152,20630200.0],["2009-06-26",14.1766,14.3459,14.1499,14.2984,26200600.0],["2009-06-29",14.3014,14.4083,14.2954,14.3459,17526600.0],["2009-06-30",14.3222,14.3341,14.2033,14.2568,31447400.0],["2009-07-01",14.4024,14.7351,14.3816,14.6103,24212400.0],["2009-07-02",14.4885,14.6846,14.4885,14.5212,22199200.0],["2009-07-06",14.4618,14.5717,14.3727,14.5569,16671800.0],["2009-07-07",14.4767,14.6074,14.4232,14.4499,17109000.0],["2009-07-08",14.4232,14.5212,14.3103,14.4113,21321000.0],["2009-07-09",14.4737,14.5123,14.4113,14.4707,17427000.0],["2009-07-10",14.4083,14.5182,14.2657,14.3519,15619200.0],["2009-07-13",14.3727,14.6103,14.2895,14.5717,20608400.0],["2009-07-14",14.5628,14.6608,14.4796,14.643,15369200.0],["2009-07-15",14.6965,15.0262,14.6727,15.0114,20127200.0],["2009-07-16",14.9579,15.1154,14.9015,15.0886,15817800.0],["2009-07-17",14.946,15.0173,14.8629,14.949,19808400.0],["2009-07-20",15.0352,15.1599,14.8747,15.1599,19104800.0],["2009-07-21",15.1005,15.1005,14.7945,14.9579,28738600.0],["2009-07-22",14.949,14.955,14.5123,14.5955,28358800.0],["2009-07-23",14.5955,14.8599,14.5212,14.6103,26749000.0],["2009-07-24",14.6787,14.747,14.5093,14.6638,16574000.0],["2009-07-27",14.6638,14.7321,14.6014,14.7113,16257600.0],["2009-07-28",14.6846,14.7797,14.5569,14.6727,16079600.0],["2009-07-29",14.6816,14.8361,14.5836,14.64,18125000.0],["2009-07-30",14.8005,15.0025,14.7203,14.7559,19436600.0],["2009-07-31",14.747,14.9133,14.7054,14.8064,16822200.0],["2009-08-03",14.8629,14.8836,14.646,14.7351,18436000.0],["2009-08-04",14.7232,14.8985,14.6608,14.7054,17580200.0],["2009-08-05",14.7084,14.7321,14.5569,14.6074,15010000.0],["2009-08-06",14.6787,14.7203,14.6163,14.6727,13811600.0],["2009-08-07",14.7529,14.7797,14.6074,14.6579,13305400.0],["2009-08-10",14.6341,14.6995,14.5509,14.6876,13499200.0],["2009-08-11",14.6816,14.6995,14.542,14.5687,12509000.0],["2009-08-12",14.545,14.5836,14.3875,14.3964,24894800.0],["2009-08-13",14.3875,14.4529,14.0875,14.2954,26560600.0],["2009-08-14",14.2746,14.3994,14.2598,14.3994,14806400.0],["2009-08-17",14.3905,14.4945,14.2954,14.4677,16211600.0],["2009-08-18",14.4826,14.542,14.4024,14.441,15516200.0],["2009-08-19",14.3549,14.6995,14.3549,14.6638,17039600.0],["2009-08-20",14.6727,14.7292,14.5925,14.6816,11873200.0],["2009-08-21",14.7351,14.848,14.6311,14.8272,17650000.0],["2009-08-24",14.7945,14.7945,14.5004,14.5747,21742400.0],["2009-08-25",14.5925,14.6014,14.4648,14.4796,21427800.0],["2009-08-26",14.5034,14.6519,14.4677,14.6103,13591400.0],["2009-08-27",14.6103,14.747,14.4856,14.6876,13884800.0],["2009-08-28",14.741,14.747,14.5331,14.5747,13716200.0],["2009-08-31",14.5093,14.6668,14.4083,14.4885,21321600.0],["2009-09-01",14.4737,14.6311,14.3727,14.4172,24552800.0],["2009-09-02",14.4232,14.9431,14.4232,14.7945,40824000.0],["2009-09-03",14.744,14.8094,14.6252,14.7292,22579800.0],["2009-09-04",14.646,14.8777,14.5717,14.8391,15117600.0],["2009-09-08",14.8361,15.0886,14.7708,14.9757,31283600.0],["2009-09-09",14.9698,15.0946,14.9252,15.0411,15813000.0],["2009-09-10",15.0114,15.0916,14.9015,15.0262,21545000.0],["2009-09-11",15.0143,15.4965,14.9753,15.4276,34130200.0],["2009-09-14",15.2988,15.7151,15.2479,15.6223,33162200.0],["2009-09-15",15.5983,15.7481,15.4695,15.7091,27725400.0],["2009-09-16",15.7061,15.8199,15.5444,15.775,26104600.0],["2009-09-17",15.7241,16.0086,15.7001,15.9996,27358600.0],["2009-09-18",16.0775,16.2093,15.9637,16.1015,124169000.0],["2009-09-21",16.0176,16.1015,15.808,15.8738,24711600.0],["2009-09-22",15.9667,15.9667,15.793,15.8289,19425600.0],["2009-09-23",15.8559,15.9188,15.6253,15.7481,20835200.0],["2009-09-24",15.7481,15.9158,15.6432,15.6762,24283000.0],["2009-09-25",15.6732,15.9577,15.6552,15.8649,21737000.0],["2009-09-28",15.8828,16.0625,15.8439,15.9128,15193400.0],["2009-09-29",15.9937,16.0356,15.9308,15.9667,17321200.0],["2009-09-30",15.9697,16.1584,15.754,16.0835,28275800.0],["2009-10-01",15.9937,16.0835,15.8858,15.9098,28071000.0],["2009-10-02",15.8918,16.1973,15.8469,16.1344,25169000.0],["2009-10-05",16.1165,16.1734,15.9637,16.1135,15554600.0],["2009-10-06",16.1165,16.368,16.0715,16.2692,19109800.0],["2009-10-07",16.4309,16.5567,16.2692,16.416,20761400.0],["2009-10-08",16.4759,16.4759,16.2692,16.3501,18030400.0],["2009-10-09",16.374,16.4429,16.2482,16.368,11828400.0],["2009-10-12",16.4219,16.5477,16.3321,16.41,16013800.0],["2009-10-13",16.404,16.4609,16.3381,16.413,11937400.0],["2009-10-14",16.4489,16.4818,16.3501,16.4249,16081000.0],["2009-10-15",16.392,16.5358,16.2782,16.4489,24241800.0],["2009-10-16",16.4489,16.5328,16.38,16.4759,22090800.0],["2009-10-19",16.5148,16.6226,16.374,16.41,20656000.0],["2009-10-20",16.0506,16.2183,15.9278,16.1943,26859600.0],["2009-10-21",16.1194,16.38,16.0835,16.1943,16511200.0],["2009-10-22",16.0476,16.2542,15.9967,16.2183,16361000.0],["2009-10-23",16.1464,16.2183,15.9098,15.9457,21709400.0],["2009-10-26",15.8978,16.2632,15.787,15.9427,21567600.0],["2009-10-27",15.9457,16.1494,15.9008,16.0116,14735200.0],["2009-10-28",15.9487,16.1734,15.9427,16.0266,16017200.0],["2009-10-29",16.0296,16.2063,15.9188,16.2003,14807000.0],["2009-10-30",16.1913,16.2542,15.9068,15.9667,21812200.0],["2009-11-02",16.0266,16.1494,15.9218,16.0895,18603600.0],["2009-11-03",16.0685,16.0775,15.805,15.9098,16314800.0],["2009-11-04",15.9996,16.1734,15.8828,16.0206,14114400.0],["2009-11-05",16.0266,16.3171,16.0086,16.2932,16305800.0],["2009-11-06",16.1644,16.3231,16.1164,16.3201,10680400.0],["2009-11-09",16.3501,16.6226,16.2243,16.6166,19230400.0],["2009-11-10",16.5777,16.8293,16.5477,16.7155,16139400.0],["2009-11-11",16.7903,16.8532,16.6945,16.8113,14304600.0],["2009-11-12",16.8053,16.8862,16.7274,16.7544,15196000.0],["2009-11-13",16.7903,16.982,16.7424,16.9101,23351000.0],["2009-11-16",16.9671,17.0988,16.9012,16.994,16239400.0],["2009-11-17",16.9641,17.0479,16.9072,17.0329,11344000.0],["2009-11-18",17.0509,17.0719,16.8592,16.9461,15253200.0],["2009-11-19",16.8443,17.0659,16.7844,17.0359,18154400.0],["2009-11-20",16.979,17.2785,16.979,17.2156,20697600.0],["2009-11-23",17.2845,17.4762,17.2845,17.4433,18542400.0],["2009-11-24",17.5002,17.5002,17.3295,17.4283,15581400.0],["2009-11-25",17.4822,17.4822,17.3684,17.4043,13380600.0],["2009-11-27",17.1872,17.3531,17.0122,17.2475,15675400.0],["2009-11-30",17.2807,17.2897,17.1329,17.2535,18884800.0],["2009-12-01",17.3712,17.5732,17.3078,17.519,15359800.0],["2009-12-02",17.4435,17.5551,17.3983,17.4828,13599400.0],["2009-12-03",17.522,17.522,17.2414,17.2746,20241800.0],["2009-12-04",17.3742,17.5039,17.1359,17.341,24927200.0],["2009-12-07",17.1811,17.525,17.1027,17.4556,16705400.0],["2009-12-08",17.3531,17.4164,17.2143,17.3983,18290800.0],["2009-12-09",17.3289,17.4496,17.2022,17.4435,19494600.0],["2009-12-10",17.4888,17.7723,17.4707,17.6698,30755400.0],["2009-12-11",17.6758,17.9171,17.6758,17.8296,30435600.0],["2009-12-14",17.8296,17.9322,17.7723,17.8085,16670200.0],["2009-12-15",17.8417,17.8538,17.7512,17.8146,15299800.0],["2009-12-16",17.7814,17.8568,17.6094,17.6215,19605000.0],["2009-12-17",17.5732,17.5763,17.1751,17.1872,25472000.0],["2009-12-18",17.2716,17.2716,16.9851,17.1691,37737800.0],["2009-12-21",17.1992,17.3772,17.163,17.2475,14616200.0],["2009-12-22",17.2384,17.3681,17.2203,17.2746,12111800.0],["2009-12-23",17.2535,17.344,17.1902,17.2807,10937600.0],["2009-12-24",17.341,17.347,17.2083,17.3259,5814200.0],["2009-12-28",17.3169,17.3681,17.2776,17.3259,7679600.0],["2009-12-29",17.3289,17.4858,17.3289,17.4164,9551000.0],["2009-12-30",17.4164,17.4647,17.338,17.3983,9625200.0],["2009-12-31",17.3681,17.4194,17.1721,17.1932,10848800.0],["2010-01-04",17.2414,17.2595,17.163,17.2052,13870400.0],["2010-01-05",17.1479,17.1902,16.9338,16.9971,23172400.0],["2010-01-06",16.9971,17.0243,16.8855,16.9911,19264600.0],["2010-01-07",16.9911,17.0032,16.8161,16.9489,13234600.0],["2010-01-08",16.7287,16.783,16.5145,16.6352,28712400.0],["2010-01-11",16.6352,17.0273,16.5296,16.973,28642400.0],["2010-01-12",16.9187,17.1932,16.9096,17.157,23269800.0],["2010-01-13",17.151,17.3229,17.0997,17.2022,15157400.0],["2010-01-14",17.2052,17.2686,17.1238,17.2324,12392600.0],["2010-01-15",17.1781,17.2988,16.9036,16.979,27460800.0],["2010-01-19",16.9579,17.0393,16.8674,17.0182,14615400.0],["2010-01-20",16.9398,17.0092,16.6774,16.7407,18810200.0],["2010-01-21",16.7558,16.7649,16.3456,16.3999,27396800.0],["2010-01-22",16.3938,16.5477,16.2822,16.3607,23551400.0],["2010-01-25",16.4361,16.4512,16.2521,16.3939,16853200.0],["2010-01-26",16.3094,16.4391,16.2491,16.3305,15515000.0],["2010-01-27",16.2883,16.4874,16.1978,16.4421,20414800.0],["2010-01-28",16.5024,16.5417,16.3275,16.3426,20905200.0],["2010-01-29",16.421,16.5718,16.2581,16.3637,22146800.0],["2010-02-01",16.4421,16.4572,16.2883,16.4029,14517600.0],["2010-02-02",16.4481,16.6533,16.3335,16.605,16888600.0],["2010-02-03",16.5658,16.5778,16.4481,16.5507,15899400.0],["2010-02-04",16.4542,16.4934,16.1073,16.1164,21342800.0],["2010-02-05",16.059,16.1163,15.8449,16.0138,29285000.0],["2010-02-08",16.0681,16.0681,15.8569,15.8811,16721200.0],["2010-02-09",16.1948,16.5839,16.0983,16.2913,31495000.0],["2010-02-10",16.4693,16.4693,16.0379,16.2249,18717600.0],["2010-02-11",16.1676,16.3878,16.0681,16.3546,26327200.0],["2010-02-12",16.2642,16.4089,16.1737,16.2822,24640000.0],["2010-02-16",16.4421,16.5356,16.2672,16.5356,19339400.0],["2010-02-17",16.5326,16.7558,16.5175,16.6895,17064600.0],["2010-02-18",16.6352,16.8674,16.6352,16.8644,17264600.0],["2010-02-19",16.8312,16.8614,16.6442,16.8071,18944800.0],["2010-02-22",16.8312,16.8493,16.6714,16.7045,13487600.0],["2010-02-23",16.7136,16.7709,16.5266,16.5386,14835600.0],["2010-02-24",16.5899,16.6442,16.4964,16.6382,14470600.0],["2010-02-25",16.0289,16.1616,15.869,16.0228,63648600.0],["2010-02-26",16.0138,16.0138,15.7544,15.9022,63095400.0],["2010-03-01",16.053,16.0982,15.9233,16.0681,39449800.0],["2010-03-02",16.1013,16.1948,16.0319,16.0771,24506200.0],["2010-03-03",16.0771,16.3245,16.0409,16.2672,26574200.0],["2010-03-04",16.4994,16.602,16.3848,16.43,28983200.0],["2010-03-05",16.4964,16.5748,16.3969,16.4994,24238600.0],["2010-03-08",16.5055,16.5507,16.3848,16.427,18915600.0],["2010-03-09",16.3908,16.4662,16.2732,16.3426,23070000.0],["2010-03-10",16.3667,16.3999,16.3004,16.3486,21574800.0],["2010-03-11",16.3547,16.3547,16.1175,16.3,29130600.0],["2010-03-12",16.3273,16.3516,16.1966,16.2239,22334400.0],["2010-03-15",16.3395,16.3729,16.23,16.3152,23874000.0],["2010-03-16",16.3608,16.3821,16.2908,16.3304,22287800.0],["2010-03-17",16.3669,16.4186,16.3,16.3729,26074400.0],["2010-03-18",16.3912,16.4338,16.3425,16.4064,23496200.0],["2010-03-19",16.6497,16.7439,16.2999,16.6497,43610800.0],["2010-03-22",16.5706,16.6801,16.5432,16.5858,18127400.0],["2010-03-23",16.6375,16.8291,16.5463,16.8169,19081200.0],["2010-03-24",16.7926,16.8352,16.6071,16.6101,17052600.0],["2010-03-25",16.6983,16.7804,16.6193,16.6649,16638800.0],["2010-03-26",16.6618,16.7166,16.5736,16.6193,16276800.0],["2010-03-29",16.6649,16.7135,16.6253,16.6558,13853600.0],["2010-03-30",16.6953,16.7409,16.6071,16.6862,13631600.0],["2010-03-31",16.6618,16.8139,16.5736,16.7257,22922000.0],["2010-04-01",16.8352,16.8565,16.7652,16.8169,14346000.0],["2010-04-05",16.896,16.896,16.6193,16.6831,19191800.0],["2010-04-06",16.677,16.677,16.4885,16.5098,17604200.0],["2010-04-07",16.5128,16.5128,16.2878,16.3669,24060800.0],["2010-04-08",16.3547,16.3547,16.2513,16.3486,19466800.0],["2010-04-09",16.3942,16.6071,16.376,16.601,20640600.0],["2010-04-12",16.6193,16.6831,16.5767,16.6527,16930400.0],["2010-04-13",16.6284,16.75,16.6193,16.7318,15055000.0],["2010-04-14",16.7348,16.7439,16.6193,16.7105,13865200.0],["2010-04-15",16.6527,16.6558,16.4611,16.5007,20351000.0],["2010-04-16",16.4915,16.7683,16.4733,16.7166,35075600.0],["2010-04-19",16.7196,16.823,16.7014,16.823,26468600.0],["2010-04-20",16.7926,16.8139,16.5189,16.5645,32508800.0],["2010-04-21",16.5949,16.598,16.4216,16.4794,19263200.0],["2010-04-22",16.4642,16.5767,16.4216,16.5159,20295600.0],["2010-04-23",16.5615,16.5615,16.3425,16.3851,21675400.0],["2010-04-26",16.4216,16.528,16.3395,16.3395,17890800.0],["2010-04-27",16.3182,16.379,16.0688,16.078,27600400.0],["2010-04-28",16.1205,16.2908,15.9837,16.227,24754600.0],["2010-04-29",16.306,16.4794,16.2878,16.3425,17437600.0],["2010-04-30",16.306,16.4094,16.2391,16.2543,19349600.0],["2010-05-03",16.3334,16.4064,16.1996,16.3486,16123400.0],["2010-05-04",16.2361,16.3608,16.1327,16.1722,23282800.0],["2010-05-05",16.2483,16.3912,16.1783,16.3182,23670400.0],["2010-05-06",16.3212,16.4824,15.5731,15.9046,47912000.0],["2010-05-07",15.8712,16.0688,15.6735,16.0171,43535600.0],["2010-05-10",16.376,16.449,16.1935,16.4338,35311400.0],["2010-05-11",16.306,16.4429,16.2695,16.303,23165200.0],["2010-05-12",16.3608,16.452,16.2452,16.4277,24005400.0],["2010-05-13",16.4064,16.4216,16.2543,16.2665,19319800.0],["2010-05-14",16.227,16.3152,16.0749,16.2209,25868200.0],["2010-05-17",16.2635,16.2847,16.0719,16.2422,17393400.0],["2010-05-18",16.3304,16.3364,16.1418,16.1479,20435600.0],["2010-05-19",16.1175,16.2239,15.9533,16.154,21119200.0],["2010-05-20",15.9654,15.9654,15.6705,15.6735,29290400.0],["2010-05-21",15.4606,15.7282,15.2964,15.6887,34233400.0],["2010-05-24",15.5731,15.7739,15.5154,15.6492,16832600.0],["2010-05-25",15.3177,15.4272,15.1869,15.3937,28693800.0],["2010-05-26",15.4576,15.4728,15.1869,15.2295,32607800.0],["2010-05-27",15.3907,15.5853,15.2842,15.5792,22663600.0],["2010-05-28",15.564,15.7982,15.5093,15.6309,23577000.0],["2010-06-01",15.5458,15.8468,15.4272,15.5975,24274800.0],["2010-06-02",15.6735,15.9381,15.561,15.9381,18742200.0],["2010-06-03",16.0171,16.1175,15.9502,16.0415,23564400.0],["2010-06-04",15.856,15.856,15.5154,15.5914,23942800.0],["2010-06-07",15.5792,15.6613,15.4393,15.4485,20177800.0],["2010-06-08",15.4454,15.7586,15.3633,15.6796,22429800.0],["2010-06-09",15.6796,15.7678,15.561,15.6157,17645800.0],["2010-06-10",15.7708,15.9654,15.7708,15.9502,18790000.0],["2010-06-11",15.8582,15.8644,15.6804,15.8398,14946000.0],["2010-06-14",15.9288,15.938,15.7816,15.7969,13656400.0],["2010-06-15",15.895,16.0085,15.8122,16.0024,16368600.0],["2010-06-16",15.895,16.0821,15.8766,16.0698,16784800.0],["2010-06-17",16.1005,16.1618,15.9594,16.0576,20740200.0],["2010-06-18",16.0668,16.171,16.0269,16.0422,28405800.0],["2010-06-21",16.1986,16.2477,16.03,16.0944,18346400.0],["2010-06-22",16.0882,16.2784,16.079,16.0882,20805000.0],["2010-06-23",16.1189,16.1465,15.9502,16.0208,20718000.0],["2010-06-24",15.9809,16.0944,15.846,15.8858,17401400.0],["2010-06-25",15.8828,15.9257,15.4136,15.4136,57969600.0],["2010-06-28",15.5577,15.757,15.5209,15.665,23525400.0],["2010-06-29",15.5117,15.6252,15.3645,15.435,23502600.0],["2010-06-30",15.4504,15.5117,15.3369,15.3706,21933800.0],["2010-07-01",15.4258,15.4258,15.1713,15.343,26030800.0],["2010-07-02",15.4013,15.4749,15.2878,15.3491,16270200.0],["2010-07-06",15.5148,15.5424,15.3399,15.4657,18338200.0],["2010-07-07",15.4994,15.8214,15.4258,15.7846,23480000.0],["2010-07-08",15.849,16.0821,15.8122,16.076,21562600.0],["2010-07-09",16.0576,16.0974,15.9686,16.0698,12948000.0],["2010-07-12",15.9962,16.0913,15.9318,16.0852,10770600.0],["2010-07-13",16.1741,16.2385,16.1312,16.168,13706400.0],["2010-07-14",16.1189,16.2293,16.076,16.1986,12392600.0],["2010-07-15",16.168,16.2385,16.0453,16.2078,14970600.0],["2010-07-16",16.1833,16.2784,16.0116,16.0606,19563800.0],["2010-07-19",16.1128,16.122,15.9625,16.03,11367400.0],["2010-07-20",15.938,16.3642,15.9226,16.3274,19539000.0],["2010-07-21",16.4072,16.8028,16.3397,16.5851,36364000.0],["2010-07-22",16.5636,16.7691,16.5513,16.6403,20692000.0],["2010-07-23",16.6219,16.8151,16.5483,16.7905,16177400.0],["2010-07-26",16.8151,16.8611,16.7752,16.8488,13305800.0],["2010-07-27",16.8396,16.9439,16.812,16.8825,17905400.0],["2010-07-28",16.8825,16.9285,16.7967,16.8304,12954800.0],["2010-07-29",16.8917,16.9623,16.7629,16.8641,18292600.0],["2010-07-30",16.7783,16.9561,16.6924,16.9009,16672600.0],["2010-08-02",17.1187,17.3241,17.0665,17.2996,32091200.0],["2010-08-03",17.2567,17.3364,17.1923,17.2904,15427400.0],["2010-08-04",17.3333,17.3886,17.2383,17.3425,11974400.0],["2010-08-05",17.2996,17.3027,17.1125,17.2873,15099800.0],["2010-08-06",17.2045,17.4162,17.0665,17.4039,18090600.0],["2010-08-09",17.2873,17.6032,17.2843,17.5143,18731000.0],["2010-08-10",17.3701,17.6032,17.3333,17.4744,15376000.0],["2010-08-11",17.2475,17.4039,17.1677,17.1861,24302000.0],["2010-08-12",17.0297,17.134,16.9745,17.0788,18782800.0],["2010-08-13",17.0635,17.1677,16.9807,17.0911,14906800.0],["2010-08-16",17.0236,17.1524,16.904,17.1371,13958400.0],["2010-08-17",17.18,17.3027,17.0205,17.2107,18060600.0],["2010-08-18",17.2076,17.2107,17.0543,17.1248,16616800.0],["2010-08-19",17.0911,17.0911,16.858,16.9531,18781400.0],["2010-08-20",16.8427,17.0021,16.8427,16.9592,19263200.0],["2010-08-23",17.0236,17.134,16.9929,17.0512,15240000.0],["2010-08-24",16.9132,17.1555,16.9132,17.0696,24366400.0],["2010-08-25",16.996,17.0849,16.8856,16.9868,15853800.0],["2010-08-26",16.9991,17.0267,16.858,16.9163,14817400.0],["2010-08-27",17.0021,17.2352,16.8764,17.2229,19665600.0],["2010-08-30",17.2352,17.2475,17.0236,17.0359,10220000.0],["2010-08-31",16.9285,17.1861,16.8672,17.1371,18567800.0],["2010-09-01",17.2904,17.5787,17.2567,17.5756,24166000.0],["2010-09-02",17.6094,17.6094,17.4376,17.5971,14701200.0],["2010-09-03",17.591,17.6646,17.5081,17.6523,14865400.0],["2010-09-07",17.64,17.729,17.6032,17.6737,14392200.0],["2010-09-08",17.7044,17.8516,17.6952,17.7351,18378800.0],["2010-09-09",17.8578,17.9375,17.7289,17.8762,18106600.0],["2010-09-10",17.8731,17.9835,17.7872,17.9467,18445600.0],["2010-09-13",18.0703,18.0765,17.8447,17.9312,18019600.0],["2010-09-14",17.8756,17.959,17.7829,17.7953,20985200.0],["2010-09-15",17.7273,17.7984,17.681,17.7428,17402400.0],["2010-09-16",17.7366,17.8231,17.6902,17.7706,16574000.0],["2010-09-17",17.8138,17.9158,17.7397,17.786,19971200.0],["2010-09-20",17.8046,17.922,17.7829,17.9127,14062200.0],["2010-09-21",17.8633,17.9838,17.8138,17.956,14754000.0],["2010-09-22",17.9683,18.0827,17.9529,17.993,15176000.0],["2010-09-23",17.9282,18.0116,17.8355,17.8818,12696000.0],["2010-09-24",18.0208,18.1692,17.993,18.1135,13812000.0],["2010-09-27",18.1537,18.1877,18.0919,18.1074,10544400.0],["2010-09-28",18.1043,18.302,18.0332,18.2619,19884000.0],["2010-09-29",18.231,18.231,18.0518,18.1568,15742000.0],["2010-09-30",18.1877,18.2804,17.9992,18.0827,15849600.0],["2010-10-01",18.2433,18.3051,18.0827,18.2681,16454400.0],["2010-10-04",18.2093,18.2433,18.0919,18.1939,11523800.0],["2010-10-05",18.2773,18.4535,18.2341,18.4349,20063000.0],["2010-10-06",18.4256,18.4813,18.3422,18.4782,14123400.0],["2010-10-07",18.438,18.4411,18.2928,18.3669,14960800.0],["2010-10-08",18.3793,18.4473,18.2495,18.3577,16189400.0],["2010-10-11",18.404,18.4226,18.333,18.404,12997000.0],["2010-10-12",18.336,18.4782,18.336,18.4164,16164400.0],["2010-10-13",18.4535,18.5307,18.4349,18.5214,24011000.0],["2010-10-14",18.5214,18.5338,18.4411,18.5122,14491600.0],["2010-10-15",18.5276,18.5338,18.4596,18.5214,19697600.0],["2010-10-18",18.4813,18.54,18.4782,18.54,19661800.0],["2010-10-19",18.5276,18.6852,18.4874,18.645,35052800.0],["2010-10-20",18.6543,19.0591,18.6543,18.8953,32398000.0],["2010-10-21",18.8521,19.0807,18.8521,18.9942,23266400.0],["2010-10-22",19.0004,19.0776,18.9818,19.0375,9534600.0],["2010-10-25",18.9386,19.0807,18.8459,18.8521,21228200.0],["2010-10-26",18.7841,18.9633,18.7779,18.9231,15502200.0],["2010-10-27",18.8552,18.9108,18.6327,18.9077,19029400.0],["2010-10-28",18.9355,19.022,18.8119,18.9139,16533600.0],["2010-10-29",18.8953,19.0035,18.8582,18.9479,14239600.0],["2010-11-01",18.9633,19.1425,18.9139,19.0684,17996800.0],["2010-11-02",19.0962,19.1394,19.09,19.1147,13196000.0],["2010-11-03",19.1054,19.1425,18.9355,19.1425,15687400.0],["2010-11-04",19.1394,19.3588,19.1209,19.297,27487000.0],["2010-11-05",19.2878,19.3588,19.158,19.3372,16013800.0],["2010-11-08",19.3125,19.3341,19.2507,19.3001,11142200.0],["2010-11-09",19.3094,19.3774,19.2661,19.3557,16637600.0],["2010-11-10",19.331,19.3557,19.2507,19.3279,18013800.0],["2010-11-11",19.3094,19.4052,19.2692,19.4052,16253600.0],["2010-11-12",19.3805,19.4546,19.2785,19.4423,20022800.0],["2010-11-15",19.433,19.5689,19.4113,19.4546,22949400.0],["2010-11-16",19.4392,19.4608,19.1023,19.1827,23609000.0],["2010-11-17",19.2012,19.3805,19.1889,19.3187,16749200.0],["2010-11-18",19.4299,19.7605,19.4206,19.7265,41436000.0],["2010-11-19",19.6524,19.8779,19.6369,19.8748,40774800.0],["2010-11-22",19.7945,19.8718,19.6462,19.8594,33680600.0],["2010-11-23",19.7543,19.776,19.5535,19.6586,17662200.0],["2010-11-24",19.7265,19.9706,19.7204,19.9645,16093000.0],["2010-11-26",19.8131,19.8903,19.776,19.81,9016800.0],["2010-11-29",19.7726,19.8037,19.5611,19.7228,22397800.0],["2010-11-30",19.5859,19.782,19.5766,19.6544,23550600.0],["2010-12-01",19.894,20.1615,19.8597,20.1304,20951600.0],["2010-12-02",20.1149,20.2113,20.0713,20.1927,22773600.0],["2010-12-03",20.1615,20.2051,20.062,20.0682,20677800.0],["2010-12-06",20.0278,20.0651,19.9095,19.9095,22221600.0],["2010-12-07",20.034,20.09,19.95,19.9562,19714600.0],["2010-12-08",19.9344,20.0495,19.9344,20.034,18226600.0],["2010-12-09",20.1024,20.1958,20.0869,20.1709,19622400.0],["2010-12-10",20.1833,20.1926,19.9997,20.1149,17909400.0],["2010-12-13",20.034,20.2144,20.006,20.1771,18748400.0],["2010-12-14",20.1709,20.1864,19.8193,19.8815,27936800.0],["2010-12-15",19.8815,20.2082,19.8349,20.1429,26126600.0],["2010-12-16",20.1771,20.3576,20.1273,20.3296,28817200.0],["2010-12-17",20.23,20.4571,20.1771,20.4416,29294200.0],["2010-12-20",20.3669,20.454,20.2829,20.3202,18271400.0],["2010-12-21",20.3327,20.4105,20.2736,20.3762,18720200.0],["2010-12-22",20.3513,20.4073,20.2331,20.4073,15419800.0],["2010-12-23",20.3856,20.4976,20.37,20.4042,13063600.0],["2010-12-27",20.3949,20.3949,20.2424,20.2456,9923800.0],["2010-12-28",20.2611,20.3576,20.2424,20.3358,9861600.0],["2010-12-29",20.3451,20.4291,20.3327,20.3638,8747200.0],["2010-12-30",20.3576,20.4104,20.3358,20.3793,9285800.0],["2010-12-31",20.3358,20.4727,20.3358,20.4633,10773400.0],["2011-01-03",20.4976,20.4976,20.258,20.2922,18945600.0],["2011-01-04",20.23,20.2829,19.8535,19.8722,27940400.0],["2011-01-05",19.8473,19.8971,19.5579,19.754,34379000.0],["2011-01-06",19.7944,19.8068,19.5486,19.6108,21712400.0],["2011-01-07",19.533,19.6015,19.4646,19.5766,16592800.0],["2011-01-10",19.5082,19.6637,19.4646,19.6202,14904600.0],["2011-01-11",19.7073,19.7322,19.4988,19.505,15504000.0],["2011-01-12",19.6668,19.7135,19.5082,19.6139,14223200.0],["2011-01-13",19.6793,19.8691,19.642,19.726,17947600.0],["2011-01-14",19.7166,19.7166,19.5953,19.642,12631400.0],["2011-01-18",19.6668,19.8317,19.6544,19.7508,16344000.0],["2011-01-19",19.8131,19.8877,19.6606,19.7322,18326800.0],["2011-01-20",19.7944,19.8753,19.5237,19.5797,20580000.0],["2011-01-21",19.6575,19.6637,19.5144,19.5299,16708200.0],["2011-01-24",19.5611,19.6855,19.5019,19.6793,15062800.0],["2011-01-25",19.6699,19.698,19.4584,19.5891,18195800.0],["2011-01-26",19.6544,19.6917,19.5579,19.5891,13657000.0],["2011-01-27",19.6606,19.6668,19.4895,19.5082,13520400.0],["2011-01-28",19.5548,19.6886,19.3339,19.3557,23842400.0],["2011-01-31",19.3899,19.5548,19.2561,19.5548,15717800.0],["2011-02-01",19.5642,19.7011,19.5548,19.6171,16028000.0],["2011-02-02",19.6482,19.7508,19.4646,19.5579,15595200.0],["2011-02-03",19.5082,19.5953,19.3308,19.4677,12997400.0],["2011-02-04",19.4926,19.5579,19.4024,19.4646,9374600.0],["2011-02-07",19.4988,19.4988,19.3899,19.4522,12012800.0],["2011-02-08",19.4242,19.5766,19.3961,19.5611,13056800.0],["2011-02-09",19.9437,20.146,19.5611,19.6482,29979600.0],["2011-02-10",19.6513,19.7695,19.5455,19.7695,18352400.0],["2011-02-11",19.6731,19.8069,19.6388,19.7788,19098000.0],["2011-02-14",19.81,19.8349,19.6015,19.6451,12122600.0],["2011-02-15",19.5735,19.67,19.4615,19.6606,16289200.0],["2011-02-16",19.6264,19.754,19.5642,19.726,12992800.0],["2011-02-17",19.7197,20.1367,19.6855,20.0838,18450600.0],["2011-02-18",20.0993,20.1149,19.95,20.0838,24652400.0],["2011-02-22",19.7135,19.9966,19.7042,19.838,17950200.0],["2011-02-23",19.8442,20.0184,19.8193,19.8846,18192200.0],["2011-02-24",19.9749,20.0278,19.8224,19.8753,17057000.0],["2011-02-25",19.8411,20.0371,19.8224,20.0091,11435400.0],["2011-02-28",19.9655,20.062,19.8691,19.8877,19370000.0],["2011-03-01",19.9998,20.3016,19.9749,20.1958,31084000.0],["2011-03-02",20.0962,20.1678,19.9531,20.0464,20776000.0],["2011-03-03",20.1584,20.4976,20.1553,20.4011,29005800.0],["2011-03-04",20.3451,20.3949,20.1522,20.2891,23050800.0],["2011-03-07",20.3233,20.454,20.062,20.2922,23630000.0],["2011-03-08",20.3482,20.4851,20.2922,20.4229,20717600.0],["2011-03-09",20.3887,20.4353,20.3047,20.4167,14819200.0],["2011-03-10",20.3016,20.3918,20.2144,20.314,17761800.0],["2011-03-11",20.3453,20.4049,20.2043,20.3109,12006400.0],["2011-03-14",20.1636,20.2482,19.9097,20.0382,17802600.0],["2011-03-15",19.728,19.8282,19.5399,19.753,25421200.0],["2011-03-16",19.6465,19.7029,19.2077,19.3049,31957200.0],["2011-03-17",19.565,19.6778,19.402,19.518,20128800.0],["2011-03-18",19.7342,19.8376,19.5713,19.6496,23653000.0],["2011-03-21",19.7844,20.0131,19.7593,19.9223,12545600.0],["2011-03-22",19.9567,19.9849,19.822,19.9035,8418800.0],["2011-03-23",19.8345,20.2231,19.822,20.1416,12962600.0],["2011-03-24",20.2388,20.3924,20.2325,20.2733,13312800.0],["2011-03-25",20.3297,20.4926,20.314,20.4394,12419400.0],["2011-03-28",20.4331,20.524,20.3798,20.3798,11600200.0],["2011-03-29",20.4331,20.5992,20.3955,20.5961,11569600.0],["2011-03-30",20.596,20.8374,20.5616,20.6963,18826200.0],["2011-03-31",20.6713,20.9502,20.6713,20.7903,17723000.0],["2011-04-01",20.9627,21.1476,20.8718,21.0661,18720200.0],["2011-04-04",21.0661,21.2448,21.0473,21.204,13485600.0],["2011-04-05",21.1539,21.2385,21.0943,21.1445,12470200.0],["2011-04-06",21.1696,21.2542,21.063,21.1946,14099800.0],["2011-04-07",21.132,21.2322,20.9784,21.1351,12734600.0],["2011-04-08",21.1194,21.1978,20.9533,21.0818,11201800.0],["2011-04-11",21.0787,21.2604,20.9345,21.1226,14664000.0],["2011-04-12",20.9909,21.0379,20.8123,20.9658,16587400.0],["2011-04-13",21.0693,21.1445,20.9878,21.0849,8497400.0],["2011-04-14",21.1037,21.4579,21.0254,21.4077,23879600.0],["2011-04-15",21.414,21.4203,21.2698,21.3137,17532200.0],["2011-04-18",21.1758,21.2009,20.8844,21.0944,16104600.0],["2011-04-19",21.063,21.1539,20.9815,21.0254,10701800.0],["2011-04-20",21.2761,21.3262,21.1884,21.2636,12817800.0],["2011-04-21",21.2761,21.3639,21.1445,21.273,10948800.0],["2011-04-25",21.2949,21.3043,21.0975,21.2291,10709200.0],["2011-04-26",20.8844,21.0066,20.6243,20.9753,32800000.0],["2011-04-27",21.1131,21.1288,20.8593,20.9972,16872600.0],["2011-04-28",20.9784,21.1382,20.8906,21.1257,14084400.0],["2011-04-29",21.1727,21.2385,21.0818,21.1414,14824200.0],["2011-05-02",21.2354,21.2667,21.1758,21.2228,12514200.0],["2011-05-03",21.2228,21.2792,21.1758,21.273,10542400.0],["2011-05-04",21.2667,21.2886,21.0599,21.1414,13529000.0],["2011-05-05",21.2166,21.2291,20.8092,20.9032,14206200.0],["2011-05-06",21.1351,21.179,20.9126,20.9658,17042600.0],["2011-05-09",20.9533,21.0849,20.9439,20.9815,8884200.0],["2011-05-10",20.9972,21.1413,20.9909,21.1037,11111800.0],["2011-05-11",21.0881,21.2072,20.9658,21.0975,11215400.0],["2011-05-12",21.11,21.4453,21.0505,21.4077,17097400.0],["2011-05-13",21.3952,21.5519,21.3169,21.367,16011000.0],["2011-05-16",21.3419,21.3827,21.2228,21.2573,12364600.0],["2011-05-17",21.226,21.367,21.1539,21.3074,13276400.0],["2011-05-18",21.3106,21.4203,21.2009,21.4046,13418000.0],["2011-05-19",21.4391,21.53,21.3137,21.4547,12960200.0],["2011-05-20",21.4109,21.4735,21.2761,21.4046,12970600.0],["2011-05-23",21.1821,21.2792,21.0536,21.1507,13230200.0],["2011-05-24",21.204,21.2416,21.063,21.1445,10881000.0],["2011-05-25",21.0849,21.1539,20.9408,20.969,13132000.0],["2011-05-26",20.9157,20.969,20.7778,20.9032,14872400.0],["2011-05-27",20.9565,21.0442,20.8342,20.8436,9097400.0],["2011-05-31",20.9784,21.0724,20.8844,20.9376,20294000.0],["2011-06-01",20.8718,21.0536,20.8718,20.922,14883000.0],["2011-06-02",20.8875,20.922,20.5647,20.6963,14264200.0],["2011-06-03",20.455,20.6305,20.4362,20.5365,12937800.0],["2011-06-06",20.5302,20.6117,20.4832,20.502,10445400.0],["2011-06-07",20.5334,20.5929,20.4268,20.4331,11522000.0],["2011-06-08",20.4425,20.5365,20.3923,20.4958,11753000.0],["2011-06-09",20.5083,20.7841,20.455,20.6493,13112000.0],["2011-06-10",20.5835,20.6274,20.4456,20.4926,14003200.0],["2011-06-13",20.5495,20.5968,20.4516,20.5558,19081600.0],["2011-06-14",20.6442,20.783,20.6126,20.7104,14045000.0],["2011-06-15",20.6473,20.6757,20.4042,20.5084,16378400.0],["2011-06-16",20.5084,20.7578,20.4548,20.6726,15538800.0],["2011-06-17",20.7957,20.9061,20.7136,20.7136,21317400.0],["2011-06-20",20.6347,20.8777,20.6347,20.7799,11091800.0],["2011-06-21",20.8683,20.9251,20.7609,20.9156,14265000.0],["2011-06-22",20.9251,21.0924,20.8683,20.9598,15701200.0],["2011-06-23",20.8114,20.8241,20.338,20.5116,26467800.0],["2011-06-24",20.54,20.6378,20.4295,20.4958,32073800.0],["2011-06-27",20.4705,20.6631,20.4705,20.5842,14777600.0],["2011-06-28",20.682,20.8651,20.6284,20.843,12932400.0],["2011-06-29",20.8935,21.0955,20.8904,21.0577,17035400.0],["2011-06-30",21.1429,21.3039,21.0924,21.2408,15594600.0],["2011-07-01",21.1555,21.4933,21.1555,21.4933,16487000.0],["2011-07-05",21.4901,21.7142,21.4901,21.5596,14801200.0],["2011-07-06",21.5627,21.7016,21.5564,21.6322,11486000.0],["2011-07-07",21.7237,21.7458,21.6479,21.7016,12423400.0],["2011-07-08",21.5753,21.6795,21.5027,21.6795,12671600.0],["2011-07-11",21.386,21.5533,21.3733,21.4964,14152400.0],["2011-07-12",21.4554,21.6038,21.3796,21.4175,13343400.0],["2011-07-13",21.5185,21.6006,21.3923,21.4838,14688000.0],["2011-07-14",21.4554,21.569,21.266,21.3607,15011200.0],["2011-07-15",21.4175,21.4238,21.2376,21.3165,17491600.0],["2011-07-18",21.2313,21.2849,21.0198,21.1871,14792000.0],["2011-07-19",21.3702,22.0267,21.3165,21.8815,37415400.0],["2011-07-20",21.8594,21.8879,21.7174,21.7395,15833800.0],["2011-07-21",21.7237,21.9762,21.6227,21.8878,22086600.0],["2011-07-22",21.9541,22.0394,21.932,22.011,13323200.0],["2011-07-25",21.8184,21.9573,21.7837,21.8626,13154800.0],["2011-07-26",21.891,21.9257,21.8089,21.8405,11830600.0],["2011-07-27",21.7079,21.8594,21.6353,21.6827,18677600.0],["2011-07-28",21.67,21.8689,21.6606,21.7205,15270200.0],["2011-07-29",21.5785,21.7332,21.4333,21.468,20545600.0],["2011-08-01",21.6227,21.6258,21.1871,21.3796,17654200.0],["2011-08-02",21.2755,21.3418,21.1713,21.1713,18127600.0],["2011-08-03",21.1492,21.6416,21.1334,21.5911,28086000.0],["2011-08-04",21.3923,21.5059,20.7515,20.7767,32324800.0],["2011-08-05",20.9188,21.2313,20.5305,21.0766,43916600.0],["2011-08-08",20.8904,21.2155,20.5021,20.5558,50096800.0],["2011-08-09",20.7767,21.1082,20.0728,21.0482,43128400.0],["2011-08-10",20.9093,20.9914,20.1075,20.1896,38237200.0],["2011-08-11",20.2022,21.2471,20.1738,20.9819,38406600.0],["2011-08-12",21.0734,21.386,20.9598,21.1934,20310400.0],["2011-08-15",21.2976,21.5974,21.2313,21.528,23081600.0],["2011-08-16",21.367,21.6164,21.3291,21.5185,21413800.0],["2011-08-17",21.6101,21.891,21.5154,21.8689,23176000.0],["2011-08-18",21.5438,21.7616,21.1681,21.3891,39569000.0],["2011-08-19",21.3165,21.5533,21.105,21.1808,30478200.0],["2011-08-22",21.468,21.4838,21.2029,21.2344,19652800.0],["2011-08-23",21.2976,21.7995,21.2502,21.7995,23951200.0],["2011-08-24",21.7269,22.0046,21.6385,21.9952,19475400.0],["2011-08-25",21.9699,21.9699,21.3891,21.4554,25320000.0],["2011-08-26",21.4428,21.7079,21.0545,21.6227,19849600.0],["2011-08-29",21.7679,22.0488,21.7395,22.011,17660600.0],["2011-08-30",22.0267,22.1846,21.9447,22.052,31678000.0],["2011-08-31",22.0551,22.3392,21.9889,22.2382,22322800.0],["2011-09-01",22.1246,22.4434,22.0267,22.2382,23530000.0],["2011-09-02",22.0078,22.093,21.9384,22.0141,17530000.0],["2011-09-06",21.2849,21.951,21.2723,21.9163,25784600.0],["2011-09-07",22.0993,22.3645,22.0678,22.3487,21287400.0],["2011-09-08",22.3045,22.6549,22.2698,22.4655,24867600.0],["2011-09-09",22.2887,22.3014,21.6953,21.8973,32891200.0],["2011-09-12",21.6069,21.951,21.528,21.9005,29144200.0],["2011-09-13",21.9164,22.0339,21.7956,21.9609,21421800.0],["2011-09-14",22.0371,22.4058,21.7829,22.1738,22250000.0],["2011-09-15",22.2183,22.5711,22.1992,22.5711,21186000.0],["2011-09-16",22.6855,22.7808,22.5711,22.6378,34620600.0],["2011-09-19",22.2691,22.4662,22.231,22.4026,28571200.0],["2011-09-20",22.498,22.7172,22.4121,22.4535,18313400.0],["2011-09-21",22.517,22.587,22.0149,22.0181,23531000.0],["2011-09-22",21.411,21.6589,21.1727,21.5541,36341000.0],["2011-09-23",21.4079,21.5191,21.2521,21.4269,24284400.0],["2011-09-26",21.6144,21.8941,21.5032,21.8528,24008200.0],["2011-09-27",22.285,22.3772,22.0181,22.1102,22249200.0],["2011-09-28",22.1897,22.2977,21.5763,21.6303,19032600.0],["2011-09-29",21.9005,22.1325,21.6717,21.945,21372600.0],["2011-09-30",21.7543,21.9609,21.4714,21.4714,25026200.0],["2011-10-03",21.1632,21.268,20.696,20.7913,38471200.0],["2011-10-04",20.607,20.7945,20.1303,20.7309,30800000.0],["2011-10-05",20.8072,20.8485,20.5148,20.8263,23037800.0],["2011-10-06",20.9661,20.9756,20.483,20.7818,25205400.0],["2011-10-07",21.1377,21.1377,20.7818,20.9439,18857800.0],["2011-10-10",21.1536,21.2712,20.9788,21.2617,12354400.0],["2011-10-11",21.2076,21.357,21.1631,21.2299,11161000.0],["2011-10-12",21.3729,21.6017,21.2267,21.446,17549600.0],["2011-10-13",21.392,21.4778,21.2585,21.4206,12909400.0],["2011-10-14",21.6748,21.6748,21.4047,21.5636,13503000.0],["2011-10-17",21.5541,21.5636,21.2362,21.2935,20232800.0],["2011-10-18",21.3697,21.4492,21.1028,21.2108,23650600.0],["2011-10-19",21.2903,21.5541,21.2521,21.303,15389400.0],["2011-10-20",21.4492,21.4778,21.1568,21.3316,13323600.0],["2011-10-21",21.5922,21.713,21.4397,21.6717,23146600.0],["2011-10-24",21.7384,21.8178,21.4873,21.5699,13609200.0],["2011-10-25",21.5827,21.589,21.2299,21.2776,14228200.0],["2011-10-26",21.3856,21.4651,21.1059,21.4428,16041200.0],["2011-10-27",21.9068,21.9577,21.643,21.7924,26704600.0],["2011-10-28",21.7765,21.9227,21.7352,21.9068,17307400.0],["2011-10-31",21.8178,21.945,21.7034,21.713,18998600.0],["2011-11-01",21.3348,21.4524,21.2235,21.3062,23682800.0],["2011-11-02",21.4269,21.6303,21.4047,21.5382,14538600.0],["2011-11-03",21.6431,21.8719,21.6144,21.8178,17363400.0],["2011-11-04",21.5986,21.6589,21.3856,21.5413,15177200.0],["2011-11-07",21.5032,21.6971,21.3824,21.678,12513800.0],["2011-11-08",21.7034,21.8401,21.5477,21.8178,12063600.0],["2011-11-09",21.5636,21.6081,21.249,21.303,18243400.0],["2011-11-10",21.4873,21.5318,21.2649,21.4174,16201600.0],["2011-11-11",21.6017,21.8051,21.5954,21.6494,12882400.0],["2011-11-14",21.5445,21.6017,21.4269,21.5445,9428600.0],["2011-11-15",21.5414,21.7543,21.446,21.6113,12217600.0],["2011-11-16",21.5064,21.5477,21.2648,21.2966,17781400.0],["2011-11-17",21.2744,21.4174,21.0074,21.1727,17467200.0],["2011-11-18",21.3602,21.5191,21.2617,21.4174,18688400.0],["2011-11-21",21.1949,21.2553,20.7818,20.9597,18588200.0],["2011-11-22",20.8517,21.0901,20.8294,20.9661,11787600.0],["2011-11-23",20.804,20.8167,20.5943,20.6165,14089600.0],["2011-11-25",20.7055,20.7722,20.5752,20.5752,7572600.0],["2011-11-28",20.7405,20.8962,20.5784,20.7119,21318200.0],["2011-11-29",20.8623,21.2881,20.8111,21.1888,21656200.0],["2011-11-30",21.557,21.7554,21.3585,21.5218,25300400.0],["2011-12-01",21.4481,21.6338,21.3457,21.3937,15429000.0],["2011-12-02",21.5954,21.6242,21.1824,21.2497,21170400.0],["2011-12-05",21.4289,21.509,21.0896,21.2273,17955200.0],["2011-12-06",21.2849,21.4545,21.1728,21.3457,16730800.0],["2011-12-07",21.3041,21.4705,21.192,21.3777,16832800.0],["2011-12-08",21.3521,21.525,21.3073,21.3617,16118200.0],["2011-12-09",21.4833,21.6882,21.4225,21.6306,18298200.0],["2011-12-12",21.5314,21.6082,21.2305,21.4129,13380200.0],["2011-12-13",21.4769,21.5346,21.2209,21.2817,14276200.0],["2011-12-14",21.208,21.4193,21.1504,21.2112,15762200.0],["2011-12-15",21.4193,21.573,21.3809,21.4129,13474600.0],["2011-12-16",21.5986,21.6786,21.5314,21.589,23957200.0],["2011-12-19",21.5954,21.7266,21.5186,21.5666,11762000.0],["2011-12-20",21.7298,21.9731,21.7138,21.8963,15931000.0],["2011-12-21",21.9347,22.3445,21.8707,22.2709,18730400.0],["2011-12-22",22.1972,22.2805,22.0532,22.1492,15586800.0],["2011-12-23",22.162,22.3989,22.1556,22.3893,9255200.0],["2011-12-27",22.3477,22.4725,22.3477,22.3701,10099800.0],["2011-12-28",22.3509,22.4245,22.2164,22.2516,8210000.0],["2011-12-29",22.2804,22.4693,22.2516,22.4597,8734000.0],["2011-12-30",22.4085,22.5013,22.3989,22.3989,7862000.0],["2012-01-03",22.4565,22.6358,22.4405,22.4533,15639600.0],["2012-01-04",22.3797,22.4309,22.2484,22.3125,14239200.0],["2012-01-05",22.3317,22.3669,22.2004,22.2068,14287600.0],["2012-01-06",22.2388,22.2901,21.9667,22.066,13646600.0],["2012-01-09",22.0884,22.1428,22.0244,22.066,10522600.0],["2012-01-10",22.2388,22.2548,22.1236,22.1972,12964400.0],["2012-01-11",21.8867,22.0147,21.6242,21.7875,23428800.0],["2012-01-12",21.9027,21.9283,21.5602,21.6306,15237000.0],["2012-01-13",21.557,21.5858,21.3105,21.4449,19991800.0],["2012-01-17",21.685,21.7298,21.5506,21.5602,15577000.0],["2012-01-18",21.5954,21.7106,21.5058,21.637,13282200.0],["2012-01-19",21.6562,21.685,21.5314,21.5922,13544800.0],["2012-01-20",21.621,21.8067,21.5762,21.7971,19158600.0],["2012-01-23",21.7683,21.9667,21.7394,21.9379,13803200.0],["2012-01-24",21.8195,21.9283,21.6754,21.7362,14751200.0],["2012-01-25",21.7394,21.9283,21.621,21.9059,14476000.0],["2012-01-26",21.9667,21.9667,21.6914,21.7715,14721000.0],["2012-01-27",21.7394,21.8131,21.5218,21.589,16825000.0],["2012-01-30",21.541,21.6306,21.4577,21.5954,10591600.0],["2012-01-31",21.7619,21.7619,21.5058,21.6178,13543400.0],["2012-02-01",21.7298,21.8771,21.7042,21.7202,14915000.0],["2012-02-02",21.7907,21.8451,21.6882,21.7138,13150000.0],["2012-02-03",21.8515,21.9251,21.717,21.7939,16555800.0],["2012-02-06",21.717,21.8419,21.6722,21.7779,14586400.0],["2012-02-07",21.7971,22.2324,21.6498,21.9443,24269600.0],["2012-02-08",22.0372,22.0404,21.8323,21.8739,16428400.0],["2012-02-09",21.8835,21.8931,21.6946,21.7587,16311400.0],["2012-02-10",21.6178,21.7491,21.5826,21.7491,10994600.0],["2012-02-13",21.9027,21.9603,21.7971,21.9091,11091000.0],["2012-02-14",21.9187,22.066,21.8003,22.0564,12596000.0],["2012-02-15",22.162,22.1684,21.8419,21.8963,14776800.0],["2012-02-16",21.9635,22.0852,21.9027,22.0436,11752000.0],["2012-02-17",22.1108,22.1428,21.9603,22.1044,14841800.0],["2012-02-21",22.05,22.1044,21.9283,22.0308,13424800.0],["2012-02-22",21.9603,22.1972,21.9603,22.1684,13766400.0],["2012-02-23",22.1172,22.1844,22.0628,22.146,11120000.0],["2012-02-24",22.2004,22.2484,22.034,22.0884,12485400.0],["2012-02-27",21.9891,22.0884,21.9347,22.034,12086200.0],["2012-02-28",22.0724,22.1204,22.0243,22.0404,9049000.0],["2012-02-29",22.0564,22.4021,22.0564,22.3637,23464400.0],["2012-03-01",22.3669,22.3957,22.2132,22.2805,15294200.0],["2012-03-02",22.2196,22.2805,22.0788,22.146,11995800.0],["2012-03-05",22.0948,22.1972,22.0884,22.162,10338600.0],["2012-03-06",22.0308,22.1172,21.9731,22.0116,13161200.0],["2012-03-07",22.0083,22.0692,21.9283,22.0212,10933800.0],["2012-03-08",22.146,22.2484,22.1204,22.1748,33754800.0],["2012-03-09",22.226,22.3253,22.1876,22.2516,36742600.0],["2012-03-12",22.242,22.5173,22.1972,22.4565,18143600.0],["2012-03-13",22.4146,22.6661,22.4146,22.6532,18068000.0],["2012-03-14",22.6565,22.7725,22.6049,22.6436,12918000.0],["2012-03-15",22.6597,22.6822,22.5017,22.679,17991400.0],["2012-03-16",22.6951,22.7209,22.5339,22.6242,22898800.0],["2012-03-19",22.6403,22.7435,22.5726,22.7016,10652400.0],["2012-03-20",22.5823,22.8209,22.55,22.7629,10180400.0],["2012-03-21",22.7274,23.0241,22.6855,22.9338,19870800.0],["2012-03-22",22.8983,23.0821,22.8757,23.0305,14252800.0],["2012-03-23",23.0241,23.0885,22.9886,23.0531,16206600.0],["2012-03-26",23.1337,23.1853,23.0853,23.1853,11536400.0],["2012-03-27",23.1595,23.2111,23.1047,23.1756,11430400.0],["2012-03-28",23.2046,23.482,23.1853,23.4304,26260600.0],["2012-03-29",23.3304,23.9882,23.3046,23.8012,41063600.0],["2012-03-30",23.7399,23.9076,23.64,23.8657,26555800.0],["2012-04-02",23.8077,23.927,23.7464,23.9076,14579000.0],["2012-04-03",23.756,23.8883,23.6883,23.7851,12989200.0],["2012-04-04",23.6335,23.7335,23.6077,23.6883,12487400.0],["2012-04-05",23.6303,23.7077,23.5626,23.6916,11531400.0],["2012-04-09",23.5271,23.5755,23.4562,23.4981,9806800.0],["2012-04-10",23.4046,23.4175,23.2014,23.224,17290600.0],["2012-04-11",23.3562,23.3691,23.1659,23.2562,12026600.0],["2012-04-12",23.2659,23.3014,23.1595,23.2885,10640600.0],["2012-04-13",23.2885,23.411,23.1982,23.1982,10525600.0],["2012-04-16",23.2885,23.4723,23.2627,23.3594,14147600.0],["2012-04-17",23.598,24.0173,23.598,23.8463,22614400.0],["2012-04-18",23.8044,23.9753,23.7754,23.9173,11779800.0],["2012-04-19",23.956,23.9721,23.6754,23.8044,10731200.0],["2012-04-20",23.8496,23.9753,23.7786,23.9044,13461000.0],["2012-04-23",23.856,23.885,23.6464,23.7625,10472200.0],["2012-04-24",23.8367,23.9753,23.769,23.9012,10288000.0],["2012-04-25",24.0366,24.2011,23.9624,24.1624,18596000.0],["2012-04-26",24.1688,24.4977,24.1269,24.4139,16782000.0],["2012-04-27",24.4945,25.0943,24.4816,24.7105,25103000.0],["2012-04-30",24.6428,24.7976,24.4848,24.6106,26517600.0],["2012-05-01",24.6815,24.8299,24.5977,24.8073,13841000.0],["2012-05-02",24.746,24.9105,24.7138,24.8815,16558600.0],["2012-05-03",24.946,25.0362,24.8944,24.9718,15612000.0],["2012-05-04",24.9298,25.0233,24.817,24.8299,13160800.0],["2012-05-07",24.8202,24.975,24.7815,24.9202,8965400.0],["2012-05-08",24.8331,24.9201,24.7073,24.875,10561600.0],["2012-05-09",24.6977,24.8911,24.6654,24.7589,14070800.0],["2012-05-10",24.8976,25.0556,24.8944,24.9621,12659200.0],["2012-05-11",24.8944,25.0685,24.8944,24.9814,10604000.0],["2012-05-14",24.8686,24.9105,24.7073,24.7879,15411800.0],["2012-05-15",24.688,24.8782,24.5912,24.6912,16397800.0],["2012-05-16",24.7202,24.7783,24.4816,24.6138,17804400.0],["2012-05-17",24.5622,24.6041,24.1817,24.2236,22310800.0],["2012-05-18",24.2655,24.2784,23.6916,23.8786,31913000.0],["2012-05-21",23.9302,24.0559,23.9044,24.0269,13488800.0],["2012-05-22",24.0495,24.0495,23.8334,23.9237,15260600.0],["2012-05-23",23.8625,24.0463,23.8044,24.0398,18000000.0],["2012-05-24",24.1172,24.459,24.056,24.3655,20204600.0],["2012-05-25",24.3849,24.4074,24.1882,24.2591,8999600.0],["2012-05-29",24.4203,24.4203,24.2043,24.3333,10533800.0],["2012-05-30",24.2075,24.2656,24.1269,24.2043,13884600.0],["2012-05-31",24.172,24.2559,24.0753,24.0979,15147600.0],["2012-06-01",23.8592,24.0076,23.5432,23.569,20843400.0],["2012-06-04",23.5497,23.7786,23.3981,23.7464,13397200.0],["2012-06-05",23.6464,23.7464,23.5561,23.6174,12275200.0],["2012-06-06",23.6658,24.0592,23.6367,24.0592,12496400.0],["2012-06-07",24.1817,24.2043,23.927,23.9528,14342800.0],["2012-06-08",23.9141,24.3042,23.9108,24.2623,11594200.0],["2012-06-11",24.4171,24.4365,24.0624,24.0753,10657200.0],["2012-06-12",24.1785,24.2655,23.9721,24.2494,11911200.0],["2012-06-13",24.2235,24.3923,24.178,24.2494,9376200.0],["2012-06-14",24.2819,24.6747,24.2527,24.5903,13945400.0],["2012-06-15",24.7137,24.7397,24.4864,24.704,19748800.0],["2012-06-18",24.6618,24.8111,24.6001,24.6683,10457200.0],["2012-06-19",24.7559,24.7559,24.5644,24.5903,11115400.0],["2012-06-20",24.5741,24.5903,24.2981,24.5319,14706800.0],["2012-06-21",24.6066,24.6715,24.2267,24.2429,12804000.0],["2012-06-22",24.3338,24.4475,24.3046,24.3306,15252800.0],["2012-06-25",24.1748,24.2981,24.0806,24.2754,9734200.0],["2012-06-26",24.3468,24.467,24.0903,24.3761,11859400.0],["2012-06-27",24.428,24.8306,24.428,24.7851,13644400.0],["2012-06-28",24.7072,24.8923,24.5741,24.8598,10891200.0],["2012-06-29",25.0416,25.3858,25.0254,25.3858,18519800.0],["2012-07-02",25.3565,25.6488,25.3273,25.6228,13350200.0],["2012-07-03",25.613,25.7656,25.5546,25.7007,7335000.0],["2012-07-05",25.6552,25.6942,25.389,25.4702,10546400.0],["2012-07-06",25.3306,25.4182,25.2721,25.3728,10036000.0],["2012-07-09",25.3435,25.3922,25.2299,25.3176,8615600.0],["2012-07-10",25.4961,25.4994,25.2656,25.3176,11583400.0],["2012-07-11",25.2916,25.3079,25.0481,25.1488,13645600.0],["2012-07-12",25.0092,25.0871,24.8436,24.8825,19104000.0],["2012-07-13",24.8793,25.191,24.7851,25.0903,13307400.0],["2012-07-16",25.0319,25.1293,24.7397,24.8306,17575600.0],["2012-07-17",25.3436,25.5384,24.9215,25.2234,21209600.0],["2012-07-18",25.2072,25.2202,24.941,25.1423,13852000.0],["2012-07-19",25.1682,25.1942,24.8371,25.178,18050400.0],["2012-07-20",25.0871,25.113,24.9312,25.0091,16436000.0],["2012-07-23",24.8533,24.9994,24.7949,24.9604,10655800.0],["2012-07-24",24.9669,24.9832,24.7072,24.889,10445800.0],["2012-07-25",24.9832,25.0708,24.9118,25.0059,9020400.0],["2012-07-26",25.2267,25.6195,25.2267,25.6,14144600.0],["2012-07-27",25.665,26.0513,25.6163,25.9767,17825000.0],["2012-07-30",25.8987,26.3533,25.8338,26.337,15947800.0],["2012-07-31",26.2007,26.4052,26.1,26.2331,16333600.0],["2012-08-01",26.2883,26.3792,26.165,26.3013,12954600.0],["2012-08-02",26.2104,26.2981,25.8176,25.8922,13393200.0],["2012-08-03",26.0351,26.2948,25.9767,26.2429,11834200.0],["2012-08-06",26.3013,26.3793,26.1747,26.1812,9179400.0],["2012-08-07",26.2461,26.2916,25.8923,25.8987,12782800.0],["2012-08-08",25.8793,25.9734,25.7656,25.8306,8790200.0],["2012-08-09",25.8013,25.902,25.5936,25.7267,9583400.0],["2012-08-10",25.7007,25.7169,25.5221,25.5806,40577600.0],["2012-08-13",25.5254,25.5773,25.3565,25.5189,8898200.0],["2012-08-14",25.7137,25.7591,25.4864,25.5708,10841200.0],["2012-08-15",25.5968,25.6812,25.4734,25.5513,7692500.0],["2012-08-16",25.5838,25.7332,25.5254,25.6812,8824100.0],["2012-08-17",25.7526,25.7981,25.4994,25.6682,10541000.0],["2012-08-20",25.6747,25.7072,25.4929,25.6293,9211800.0],["2012-08-21",25.5903,25.7721,25.4734,25.4929,8329000.0],["2012-08-22",25.415,25.4864,25.1228,25.1747,13479200.0],["2012-08-23",25.2007,25.2202,24.6877,24.7462,14973300.0],["2012-08-24",24.7202,25.0319,24.7202,24.9799,9317800.0],["2012-08-27",25.0384,25.0384,24.7527,24.7851,9589400.0],["2012-08-28",24.7657,24.8825,24.5254,24.6747,16148800.0],["2012-08-29",24.7072,24.7072,24.2722,24.3241,23435400.0],["2012-08-30",24.2722,24.4345,24.1098,24.1163,17041800.0],["2012-08-31",24.2916,24.402,24.1228,24.2851,20710300.0],["2012-09-04",24.3631,24.4085,24.1683,24.2072,17293400.0],["2012-09-05",24.2592,24.428,24.0968,24.3566,20839200.0],["2012-09-06",24.5319,24.8695,24.4799,24.7721,19851400.0],["2012-09-07",24.9215,24.9994,24.5059,24.6098,16391700.0],["2012-09-10",24.6488,24.6617,24.4085,24.454,18216900.0],["2012-09-11",24.4345,24.5644,24.389,24.5254,16505000.0],["2012-09-12",24.7052,24.7313,24.5221,24.5483,14632200.0],["2012-09-13",24.666,25.1628,24.5875,25.0713,23803400.0],["2012-09-14",25.202,25.202,24.849,24.9209,25087400.0],["2012-09-17",24.9471,25.0909,24.8621,25.0713,23594400.0],["2012-09-18",25.0909,25.4962,25.0386,25.2478,24373700.0],["2012-09-19",25.2739,25.372,25.1105,25.1824,26276800.0],["2012-09-20",25.0974,25.4112,25.0909,25.2609,26953000.0],["2012-09-21",25.3197,25.3262,24.764,24.8621,98967500.0],["2012-09-24",24.7183,24.9994,24.7183,24.9209,21902000.0],["2012-09-25",24.9798,25.019,24.6202,24.6333,20299200.0],["2012-09-26",24.6986,24.9667,24.6725,24.6856,16677400.0],["2012-09-27",24.8817,25.0713,24.7771,25.0451,15176100.0],["2012-09-28",24.9536,24.9863,24.7771,24.7967,22721200.0],["2012-10-01",24.9471,25.2347,24.9405,25.0909,16671400.0],["2012-10-02",25.2086,25.2935,24.9144,25.0647,10276000.0],["2012-10-03",25.0517,25.1824,24.934,24.9994,13637100.0],["2012-10-04",25.1432,25.202,24.9667,25.0582,9654500.0],["2012-10-05",25.1628,25.2347,25.0059,25.2216,12287900.0],["2012-10-08",25.1955,25.287,25.1301,25.2216,9434600.0],["2012-10-09",25.1693,25.3851,25.1432,25.2086,13078700.0],["2012-10-10",25.2674,25.3197,24.8752,24.9013,13754500.0],["2012-10-11",24.9732,25.0255,24.8555,24.9144,10843800.0],["2012-10-12",25.0124,25.0974,24.9144,24.9928,12059700.0],["2012-10-15",24.9013,25.0059,24.849,24.9275,13785100.0],["2012-10-16",24.9601,24.9863,24.4764,24.7771,25811800.0],["2012-10-17",24.8817,24.9405,24.6463,24.6725,15449600.0],["2012-10-18",24.6856,24.8882,24.4894,24.7379,23063300.0],["2012-10-19",24.7967,24.8032,24.4502,24.4502,19864500.0],["2012-10-22",24.4306,24.5025,24.1626,24.3391,13340500.0],["2012-10-23",24.1626,24.1756,23.888,23.9338,13287300.0],["2012-10-24",23.9272,24.2149,23.9272,24.1103,13531400.0],["2012-10-25",24.1887,24.3129,24.0907,24.2476,10457900.0],["2012-10-26",24.2672,24.3587,24.0449,24.2149,11896500.0],["2012-10-31",24.2933,24.4567,24.1364,24.3064,11643500.0],["2012-11-01",24.2868,24.5548,24.2868,24.4045,10622300.0],["2012-11-02",24.5679,24.6137,24.1887,24.241,11237500.0],["2012-11-05",24.156,24.1822,23.9468,24.0383,12139600.0],["2012-11-06",24.1364,24.5025,24.0972,24.4633,11448400.0],["2012-11-07",24.3718,24.4437,23.7965,24.0057,16745000.0],["2012-11-08",23.9599,24.2606,23.7703,23.7703,12921700.0],["2012-11-09",23.5677,23.8749,23.5677,23.7246,11520300.0],["2012-11-12",23.7246,23.7246,23.5284,23.5873,10169700.0],["2012-11-13",23.5546,23.9011,23.5219,23.6396,12105200.0],["2012-11-14",23.6592,23.7703,23.45,23.5415,13508300.0],["2012-11-15",23.4696,23.8488,23.4434,23.8161,17643600.0],["2012-11-16",23.8553,23.9599,23.7115,23.9011,15624800.0],["2012-11-19",24.0907,24.3783,24.0645,24.3456,14076200.0],["2012-11-20",24.3391,24.3652,24.0907,24.3522,12278600.0],["2012-11-21",24.4045,24.496,24.3325,24.4437,8631300.0],["2012-11-23",24.5483,24.8098,24.509,24.7967,5365500.0],["2012-11-26",24.5679,24.6986,24.3391,24.4241,13217000.0],["2012-11-27",24.4764,24.7052,24.411,24.4633,11873700.0],["2012-11-28",24.3942,24.7299,24.223,24.7233,14846300.0],["2012-11-29",24.8023,24.9932,24.6838,24.9932,12433700.0],["2012-11-30",24.9734,24.9997,24.7891,24.9603,13039500.0],["2012-12-03",24.9471,24.9734,24.5719,24.6048,12864900.0],["2012-12-04",24.5587,24.6772,24.4468,24.4534,11794200.0],["2012-12-05",24.4863,24.6838,24.4073,24.5587,14561400.0],["2012-12-06",24.5785,24.6443,24.5522,24.6048,8974700.0],["2012-12-07",24.6443,24.8418,24.6114,24.822,10654700.0],["2012-12-10",24.8155,24.8681,24.6904,24.776,8603200.0],["2012-12-11",24.7694,25.0063,24.7365,24.9208,10671300.0],["2012-12-12",24.9405,24.9668,24.6838,24.776,14681700.0],["2012-12-13",24.8154,24.8747,24.7035,24.7496,11442100.0],["2012-12-14",24.697,24.8615,24.6838,24.7891,11800900.0],["2012-12-17",24.8747,24.8944,24.6048,24.6838,17588900.0],["2012-12-18",24.7035,24.8154,24.4403,24.539,17952100.0],["2012-12-19",24.5192,24.5456,24.2033,24.2099,17991900.0],["2012-12-20",24.1506,24.4205,24.1243,24.3876,16182700.0],["2012-12-21",24.3547,24.4797,24.0453,24.2823,27942400.0],["2012-12-24",24.1704,24.223,24.0716,24.177,4851800.0],["2012-12-26",24.1572,24.223,23.8544,23.9729,9982100.0],["2012-12-27",23.9268,24.0585,23.8281,23.9729,11380600.0],["2012-12-28",23.8413,23.9729,23.6635,23.6767,14053400.0],["2012-12-31",23.6175,23.8808,23.42,23.861,15651400.0],["2013-01-02",24.3481,24.7496,24.1309,24.7496,21872400.0],["2013-01-03",24.6509,24.7496,24.4271,24.7496,16357900.0],["2013-01-04",24.7825,24.9273,24.697,24.7891,15311300.0],["2013-01-07",24.697,24.697,24.4205,24.5522,14610200.0],["2013-01-08",24.4797,24.539,24.2954,24.381,14324300.0],["2013-01-09",24.4863,24.4863,24.2428,24.3744,10563700.0],["2013-01-10",24.4337,24.4666,24.1967,24.3284,15603700.0],["2013-01-11",24.2494,24.3152,24.0387,24.2954,15644800.0],["2013-01-14",24.3218,24.4271,24.223,24.3481,11001500.0],["2013-01-15",24.3481,24.6377,24.223,24.5653,12721600.0],["2013-01-16",24.4929,24.6311,24.4337,24.5653,9168000.0],["2013-01-17",24.6377,24.7891,24.5719,24.6904,12121800.0],["2013-01-18",24.6772,24.822,24.5587,24.8154,14056100.0],["2013-01-22",24.8418,24.8418,24.3876,24.4403,21249400.0],["2013-01-23",24.4073,24.5258,24.381,24.4403,13570200.0],["2013-01-24",24.4863,24.5192,24.3547,24.4271,13258900.0],["2013-01-25",24.4732,24.5192,24.2954,24.3876,14040700.0],["2013-01-28",24.4008,24.4271,24.2625,24.3613,13386500.0],["2013-01-29",24.2757,24.7299,24.2625,24.6311,17705800.0],["2013-01-30",24.618,24.7562,24.5653,24.6838,13219400.0],["2013-01-31",24.7036,24.7036,24.4271,24.5127,12969100.0],["2013-02-01",24.7101,24.822,24.5982,24.7101,11932600.0],["2013-02-04",24.6706,24.7365,24.5522,24.5851,9456300.0],["2013-02-05",24.7233,25.1182,24.7233,25.1051,17897300.0],["2013-02-06",25.0985,25.296,25.0129,25.217,16823700.0],["2013-02-07",25.2894,25.7106,25.2433,25.6119,18805300.0],["2013-02-08",25.5724,25.6317,25.4079,25.5198,12308000.0],["2013-02-11",25.4803,25.5593,25.2828,25.4144,12159900.0],["2013-02-12",25.0853,25.1182,24.539,24.7233,30700500.0],["2013-02-13",24.7957,24.9734,24.3613,24.4929,19943800.0],["2013-02-14",24.5127,24.6904,24.1572,24.2494,22748600.0],["2013-02-15",24.3152,24.6311,24.0519,24.6311,25204300.0],["2013-02-19",24.6904,24.8615,24.6575,24.7957,14850600.0],["2013-02-20",24.8154,24.9339,24.6246,24.8352,12949300.0],["2013-02-21",24.7628,24.8747,24.6377,24.822,14135100.0],["2013-02-22",24.8549,25.3552,24.822,25.3552,20102800.0],["2013-02-25",25.3815,25.4868,24.8286,24.8286,15874600.0],["2013-02-26",24.98,25.138,24.8681,25.0853,15770000.0],["2013-02-27",25.0327,25.3684,24.9603,25.3091,14271100.0],["2013-02-28",25.3223,25.6514,25.2894,25.4868,19005500.0],["2013-03-01",25.3355,25.5329,25.3355,25.4737,13724500.0],["2013-03-04",25.4079,25.5527,25.3091,25.5527,9934300.0],["2013-03-05",25.658,25.6712,25.3815,25.4605,13240700.0],["2013-03-06",25.5395,25.6975,25.4737,25.6843,11653900.0],["2013-03-07",25.6975,25.7962,25.5658,25.7501,15094900.0],["2013-03-08",25.783,25.9476,25.6909,25.816,11183600.0],["2013-03-11",25.8028,25.9213,25.7896,25.8752,9200400.0],["2013-03-12",25.8555,25.8752,25.5395,25.6448,11375900.0],["2013-03-13",25.7376,25.7708,25.5586,25.5851,14358300.0],["2013-03-14",25.7376,25.9365,25.6316,25.8702,14572500.0],["2013-03-15",25.7376,25.8172,25.6316,25.7443,20781900.0],["2013-03-18",25.5984,25.8172,25.5719,25.6979,11479900.0],["2013-03-19",25.8039,26.1222,25.7376,26.0758,15192000.0],["2013-03-20",26.1222,26.4669,26.0957,26.4338,19271900.0],["2013-03-21",26.4205,26.8051,26.3609,26.5664,23063600.0],["2013-03-22",26.5067,26.7056,26.447,26.5465,16128500.0],["2013-03-25",26.5929,26.6857,26.4934,26.5995,15718400.0],["2013-03-26",26.6062,26.9841,26.6062,26.9775,13666500.0],["2013-03-27",26.8183,26.878,26.5598,26.6658,14559900.0],["2013-03-28",26.7719,26.9178,26.5332,26.8117,14227200.0],["2013-04-01",26.7786,26.8449,26.6327,26.8183,8200500.0],["2013-04-02",26.8051,27.1167,26.7984,26.9973,13359200.0],["2013-04-03",27.0371,27.0636,26.573,26.6327,13639200.0],["2013-04-04",26.699,26.9112,26.6526,26.878,11435900.0],["2013-04-05",26.6592,26.7587,26.5266,26.573,10729500.0],["2013-04-08",26.5598,27.0968,26.3675,27.0902,22757900.0],["2013-04-09",27.057,27.2692,26.8581,26.9907,21056100.0],["2013-04-10",27.0371,27.2957,26.9907,27.2294,9703700.0],["2013-04-11",27.2692,27.4548,27.2228,27.3023,10962500.0],["2013-04-12",27.1233,27.2559,26.9708,27.236,10394700.0],["2013-04-15",27.0835,27.1764,26.5531,26.5797,16050600.0],["2013-04-16",27.4482,28.1642,27.3487,28.0913,32135700.0],["2013-04-17",27.9388,28.3101,27.8659,28.2106,24208000.0],["2013-04-18",28.1642,28.2769,27.9056,27.9123,16034200.0],["2013-04-19",28.0316,28.3565,27.9786,28.2836,13875800.0],["2013-04-22",28.1907,28.4095,28.1112,28.3233,10544100.0],["2013-04-23",28.3631,28.4825,28.0184,28.3101,11216200.0],["2013-04-24",28.2703,28.4427,27.9123,27.9454,11368200.0],["2013-04-25",28.0184,28.204,27.899,28.078,10197100.0],["2013-04-26",27.9653,28.1311,27.9056,27.9123,15159800.0],["2013-04-29",28.0051,28.0382,27.7929,28.0051,11311100.0],["2013-04-30",27.9454,28.1046,27.7664,28.0648,13432200.0],["2013-05-01",27.9454,28.2173,27.9388,27.9852,8710600.0],["2013-05-02",27.6206,27.9521,27.5078,27.8195,18709600.0],["2013-05-03",27.9587,28.1244,27.8195,28.0051,11757800.0],["2013-05-06",28.0382,28.0382,27.7598,27.899,9356100.0],["2013-05-07",27.9852,28.3167,27.9454,28.3101,13785300.0],["2013-05-08",28.204,28.2968,27.9521,28.151,12636300.0],["2013-05-09",28.1841,28.2172,27.846,27.9255,10113700.0],["2013-05-10",27.9189,28.0051,27.7465,27.9454,9927000.0],["2013-05-13",27.9388,28.1377,27.846,27.9719,9291000.0],["2013-05-14",27.9653,28.2902,27.8526,28.1907,13023900.0],["2013-05-15",28.1775,28.5753,28.1045,28.4559,12306200.0],["2013-05-16",28.4493,28.7941,28.3697,28.5686,12330000.0],["2013-05-17",28.5421,28.5952,28.2173,28.4891,12611200.0],["2013-05-20",28.4758,28.4758,28.0449,28.0979,9966000.0],["2013-05-21",28.1642,28.2173,27.8924,28.0714,9148800.0],["2013-05-22",28.0316,28.4162,27.8725,28.0117,13615600.0],["2013-05-23",27.7996,27.8924,27.5543,27.7996,10934200.0],["2013-05-24",27.541,28.0913,27.5145,28.0051,11542100.0],["2013-05-28",28.2438,28.5421,28.1112,28.2106,14412100.0],["2013-05-29",28.0714,28.1311,27.3885,27.4482,16986600.0],["2013-05-30",27.5079,27.5808,27.0172,27.0305,20874500.0],["2013-05-31",26.9509,27.0305,26.5134,26.5134,26184400.0],["2013-06-03",26.4868,27.0769,26.2747,27.057,16577200.0],["2013-06-04",27.5742,27.6603,27.1498,27.4614,19241000.0],["2013-06-05",27.4482,27.4482,26.9178,26.9509,16429300.0],["2013-06-06",26.8846,27.0437,26.7255,27.0437,11171600.0],["2013-06-07",27.3156,27.667,27.1697,27.4548,14459600.0],["2013-06-10",27.5145,27.5277,27.2095,27.3023,11247400.0],["2013-06-11",27.1034,27.1697,26.7852,27.0437,16491600.0],["2013-06-12",27.2307,27.3308,26.8902,26.9636,11611100.0],["2013-06-13",26.9102,27.0237,26.4897,26.977,17861200.0],["2013-06-14",26.957,27.2307,26.8768,26.9303,13635100.0],["2013-06-17",27.0638,27.3108,26.9703,27.1572,12409200.0],["2013-06-18",27.1706,27.3642,27.0838,27.3241,9893100.0],["2013-06-19",27.3775,27.6646,26.977,26.977,16936100.0],["2013-06-20",26.8835,26.9369,26.0157,26.1225,24899700.0],["2013-06-21",26.4563,26.6833,26.236,26.5431,21938300.0],["2013-06-24",26.3361,26.71,26.1225,26.3895,16433700.0],["2013-06-25",26.5831,26.6566,26.3294,26.5164,12942100.0],["2013-06-26",26.7567,27.0237,26.7433,26.9236,13855600.0],["2013-06-27",27.1372,27.2908,26.8635,26.8769,11459100.0],["2013-06-28",26.8702,26.997,26.77,26.7767,16316000.0],["2013-07-01",27.0371,27.3175,26.9436,27.0104,10754300.0],["2013-07-02",27.0171,27.1973,26.8235,26.9503,12248300.0],["2013-07-03",26.8635,27.0771,26.7233,27.0304,5264800.0],["2013-07-05",27.1839,27.2374,26.8034,27.0504,10402200.0],["2013-07-08",27.1372,27.2106,26.9837,27.0638,9936300.0],["2013-07-09",27.2774,27.4176,27.1839,27.2574,8760500.0],["2013-07-10",27.3175,27.3442,27.0571,27.1572,9539300.0],["2013-07-11",27.3709,27.471,27.1973,27.3909,13489600.0],["2013-07-12",27.3909,27.4577,27.1906,27.3909,10686400.0],["2013-07-15",27.4042,27.5378,27.3241,27.3775,11418400.0],["2013-07-16",26.5564,27.0371,26.3695,26.8568,33575600.0],["2013-07-17",27.0705,27.3575,26.9102,27.2641,18513100.0],["2013-07-18",27.2774,27.4176,27.1973,27.244,9708800.0],["2013-07-19",27.2908,27.4376,27.2307,27.431,11401100.0],["2013-07-22",27.4243,27.4643,27.2106,27.2641,9425100.0],["2013-07-23",27.3375,27.4577,27.2307,27.3442,9400900.0],["2013-07-24",27.451,27.4577,27.204,27.2774,10511000.0],["2013-07-25",27.244,27.2908,27.0237,27.2641,9147300.0],["2013-07-26",27.1372,27.1372,26.71,27.1305,12279600.0],["2013-07-29",27.1105,27.1572,26.8768,26.8902,10132000.0],["2013-07-30",26.9837,27.1906,26.8702,26.9169,10769400.0],["2013-07-31",26.977,27.0905,26.7433,26.7567,13557100.0],["2013-08-01",26.9703,27.204,26.9703,27.0838,12001100.0],["2013-08-02",26.7233,26.977,26.6432,26.8502,25516600.0],["2013-08-05",26.8234,27.017,26.8234,26.8969,9933200.0],["2013-08-06",26.8568,26.9903,26.7433,26.9503,8645600.0],["2013-08-07",26.9102,26.9236,26.7433,26.8034,9301800.0],["2013-08-08",26.9036,26.9436,26.7166,26.8368,9481100.0],["2013-08-09",26.8702,26.9169,26.7367,26.8101,9021600.0],["2013-08-12",26.73,26.7701,26.5097,26.5898,13970000.0],["2013-08-13",26.6566,26.7367,26.3695,26.4696,13548700.0],["2013-08-14",26.4296,26.4897,26.2694,26.3895,13787100.0],["2013-08-15",26.236,26.3027,26.049,26.0958,14227800.0],["2013-08-16",26.0557,26.1559,25.8421,26.0691,20565200.0],["2013-08-19",26.0691,26.0958,25.8287,25.8888,11913000.0],["2013-08-20",25.9356,26.1292,25.802,25.802,10238200.0],["2013-08-21",25.7887,25.8354,25.535,25.555,15799000.0],["2013-08-22",25.5817,25.7153,25.4349,25.5751,10307900.0],["2013-08-23",25.7753,25.7753,25.6151,25.7153,11302800.0],["2013-08-26",25.7687,25.7687,25.4416,25.4482,12740600.0],["2013-08-27",25.3548,25.5283,25.2346,25.4683,16742500.0],["2013-08-28",25.4082,25.7219,25.4015,25.6018,19245200.0],["2013-08-29",25.6819,25.6819,25.4349,25.4349,14215700.0],["2013-08-30",25.4749,25.555,25.3681,25.4883,14296600.0],["2013-09-03",25.5484,25.6352,25.2346,25.3014,19068500.0],["2013-09-04",25.288,25.8555,25.2413,25.7286,19138600.0],["2013-09-05",25.7887,25.8287,25.4082,25.5283,14290500.0],["2013-09-06",25.6218,25.782,25.4349,25.6018,13976900.0],["2013-09-09",25.7153,25.7353,25.5484,25.7153,10605500.0],["2013-09-10",25.8822,25.8888,25.7086,25.7887,11757300.0],["2013-09-11",25.8221,25.8888,25.7219,25.8888,11996500.0],["2013-09-12",25.9494,25.9628,25.7409,25.8485,12114100.0],["2013-09-13",25.9292,26.0502,25.835,26.0166,11623600.0],["2013-09-16",26.2452,26.3595,26.0502,26.1309,13351500.0],["2013-09-17",26.0973,26.2856,26.0838,26.0838,12881700.0],["2013-09-18",26.0973,26.6285,25.9426,26.6218,18030500.0],["2013-09-19",26.6554,26.6756,26.3259,26.4335,14251700.0],["2013-09-20",26.447,26.494,26.0771,26.494,30675300.0],["2013-09-23",26.3326,26.3528,25.8485,25.9762,19016200.0],["2013-09-24",26.0368,26.1376,25.9023,25.909,15083300.0],["2013-09-25",25.9897,26.0099,25.7543,25.7745,11446100.0],["2013-09-26",25.8821,26.0502,25.8149,26.0502,10941100.0],["2013-09-27",25.9359,25.9426,25.6535,25.8216,12609600.0],["2013-09-30",25.6804,25.7543,25.3845,25.4719,18101500.0],["2013-10-01",25.5526,25.6131,25.2971,25.519,13196000.0],["2013-10-02",25.4249,25.4249,25.0214,25.1693,25664200.0],["2013-10-03",25.1895,25.1895,24.9676,24.9878,14437900.0],["2013-10-04",25.0483,25.0617,24.8197,25.0147,17217500.0],["2013-10-07",24.934,25.1357,24.7659,24.9138,16708600.0],["2013-10-08",24.9474,25.1559,24.8129,25.0685,20471300.0],["2013-10-09",25.1357,25.1626,24.8869,24.934,18998900.0],["2013-10-10",25.3979,25.4585,25.1828,25.4047,17174400.0],["2013-10-11",25.4988,25.4988,25.2298,25.398,14266900.0],["2013-10-14",25.2567,25.519,25.2231,25.4921,14202900.0],["2013-10-15",25.6737,25.8014,25.2836,25.324,21676600.0],["2013-10-16",25.5593,25.714,25.4047,25.5526,17995100.0],["2013-10-17",25.593,25.9292,25.5593,25.9225,15900200.0],["2013-10-18",25.9426,26.0771,25.835,26.0771,18896600.0],["2013-10-21",26.1914,26.1914,25.9561,26.104,12977500.0],["2013-10-22",26.1309,26.3932,26.0166,26.2856,17110200.0],["2013-10-23",26.2788,26.3932,26.0906,26.2856,12591800.0],["2013-10-24",26.3259,26.4739,26.0637,26.0906,17143800.0],["2013-10-25",26.1175,26.3125,25.9763,26.2452,14383400.0],["2013-10-28",26.2385,26.7226,26.2183,26.6352,16552100.0],["2013-10-29",26.6083,26.8706,26.4604,26.763,14199600.0],["2013-10-30",26.8168,26.8235,26.568,26.642,12360000.0],["2013-10-31",26.568,26.8034,26.568,26.6083,14853500.0],["2013-11-01",26.6083,26.7092,26.4469,26.6352,12430400.0],["2013-11-04",26.7025,26.7697,26.4268,26.568,10252100.0],["2013-11-05",26.4671,26.6554,26.373,26.5613,10575000.0],["2013-11-06",26.642,27.0454,26.5075,26.9311,17198000.0],["2013-11-07",26.9513,27.0656,26.7361,26.7832,16233200.0],["2013-11-08",26.7227,26.9311,26.5545,26.9311,11903600.0],["2013-11-11",26.9042,26.9311,26.7428,26.8101,9567800.0],["2013-11-12",26.837,26.8908,26.642,26.8168,10509200.0],["2013-11-13",26.7764,26.9782,26.6621,26.9782,11770500.0],["2013-11-14",26.958,27.1934,26.9177,27.0387,10887200.0],["2013-11-15",27.0051,27.1127,26.8706,27.0454,12021500.0],["2013-11-18",27.0589,27.0589,26.8975,27.0118,9553900.0],["2013-11-19",26.9916,27.0522,26.8437,26.9916,11014800.0],["2013-11-20",26.9311,27.2001,26.8571,26.9378,14422500.0],["2013-11-21",27.032,27.227,26.9647,27.1866,26364300.0],["2013-11-22",27.1261,27.2068,26.958,27.1866,26396500.0],["2013-11-25",27.2203,27.4892,27.1194,27.1463,14059100.0],["2013-11-26",27.227,27.301,27.0589,27.0656,14240400.0],["2013-11-27",27.1469,27.3432,26.876,27.2146,9909100.0],["2013-11-29",27.2687,27.4109,27.1604,27.2146,8641100.0],["2013-12-02",27.1536,27.2213,26.9166,27.1401,16738800.0],["2013-12-03",27.1198,27.35,27.0927,27.3229,16592300.0],["2013-12-04",27.2213,27.4042,27.0453,27.3365,13196100.0],["2013-12-05",27.2755,27.3568,26.9505,26.9708,18171200.0],["2013-12-06",27.1198,27.4245,27.1198,27.3974,12557100.0],["2013-12-09",27.3568,27.4245,27.2213,27.3568,12237100.0],["2013-12-10",27.262,27.2823,26.9166,26.9843,15967800.0],["2013-12-11",27.0521,27.3162,27.0114,27.174,14963500.0],["2013-12-12",27.0791,27.2281,26.5306,26.551,19817700.0],["2013-12-13",26.727,26.8421,26.551,26.5645,14037400.0],["2013-12-16",26.7203,26.7947,26.5442,26.5916,14562100.0],["2013-12-17",26.49,26.5781,26.3207,26.4765,17655700.0],["2013-12-18",26.5848,27.1401,26.4088,27.0995,23884500.0],["2013-12-19",27.0656,27.1536,26.788,26.9911,14791800.0],["2013-12-20",27.0317,27.2146,26.9843,27.113,22237200.0],["2013-12-23",27.1536,27.2484,26.9979,27.1943,10943200.0],["2013-12-24",27.201,27.2958,27.1536,27.2146,4783800.0],["2013-12-26",27.2349,27.4516,27.1807,27.4177,8588300.0],["2013-12-27",27.5531,27.6209,27.4448,27.5328,6762200.0],["2013-12-30",27.6073,27.8579,27.6005,27.824,10927500.0],["2013-12-31",27.8511,28.0271,27.7495,27.973,11729200.0],["2014-01-02",27.8443,27.9188,27.4313,27.5328,12698600.0],["2014-01-03",27.5464,27.5802,27.3229,27.3974,10403400.0],["2014-01-06",27.4109,27.4854,27.1943,27.2687,11036300.0],["2014-01-07",27.4109,27.5735,27.2823,27.35,11872300.0],["2014-01-08",27.3839,27.3839,26.9708,27.0453,15339600.0],["2014-01-09",27.052,27.0859,26.7609,26.9031,14070200.0],["2014-01-10",27.0588,27.2823,27.0182,27.174,13290000.0],["2014-01-13",27.0859,27.1739,26.7473,26.7677,14091900.0],["2014-01-14",26.8421,27.0317,26.8015,26.876,12801100.0],["2014-01-15",26.9708,27.0453,26.8015,26.9234,12844900.0],["2014-01-16",26.9369,26.964,26.8015,26.8895,11063100.0],["2014-01-17",26.8963,26.9166,26.5984,26.5984,13992700.0],["2014-01-21",26.8421,27.0317,26.7677,27.0317,17579000.0],["2014-01-22",27.0791,27.1469,26.9166,27.0182,9841700.0],["2014-01-23",26.8218,26.8421,26.49,26.5713,14828100.0],["2014-01-24",26.4629,26.5781,26.2869,26.3004,16507500.0],["2014-01-27",26.2869,26.3952,26.2124,26.2259,14601900.0],["2014-01-28",26.253,26.4629,26.1514,26.3207,8915500.0],["2014-01-29",26.1176,26.1176,25.6097,25.6639,23776100.0],["2014-01-30",25.7316,26.0092,25.7316,25.8467,13662000.0],["2014-01-31",25.6978,25.84,25.542,25.6097,16185000.0],["2014-02-03",25.7452,25.7452,25.1222,25.1899,23164900.0],["2014-02-04",25.3524,25.4269,25.1967,25.3795,17759700.0],["2014-02-05",25.3863,25.542,25.3118,25.4675,13665200.0],["2014-02-06",26.2462,26.3681,25.6774,25.7519,22661500.0],["2014-02-07",25.8467,25.9686,25.6436,25.6978,20389000.0],["2014-02-10",25.779,26.1515,25.6233,26.1176,20877200.0],["2014-02-11",26.1853,26.2598,26.077,26.165,15361300.0],["2014-02-12",26.3072,26.3546,26.0025,26.077,10633400.0],["2014-02-13",25.8196,26.2462,25.8196,26.1718,10435600.0],["2014-02-14",26.1379,26.4223,25.9144,26.3614,16030100.0],["2014-02-18",25.7181,25.8061,25.2305,25.3727,46098500.0],["2014-02-19",25.393,25.4607,25.0883,25.1222,26645100.0],["2014-02-20",25.0951,25.4066,24.98,25.2576,22639900.0],["2014-02-21",25.454,25.4743,25.1493,25.1764,19419800.0],["2014-02-24",25.2576,25.4608,25.2034,25.393,24223500.0],["2014-02-25",25.4811,25.691,25.393,25.5759,22845500.0],["2014-02-26",25.6639,25.691,25.542,25.6436,18195100.0],["2014-02-27",25.6233,25.8061,25.5962,25.779,18423400.0],["2014-02-28",25.7858,25.9957,25.7587,25.8671,15763200.0],["2014-03-03",25.6504,25.84,25.63,25.8129,18683400.0],["2014-03-04",25.9618,25.9957,25.8874,25.9415,20425200.0],["2014-03-05",26.016,26.0363,25.9009,25.9686,14367400.0],["2014-03-06",26.0025,26.104,25.9144,26.0499,14700000.0],["2014-03-07",26.1108,26.1447,25.9754,26.1041,17047600.0],["2014-03-10",26.104,26.1718,26.0296,26.1718,14540800.0],["2014-03-11",26.3004,26.3004,26.0973,26.2733,13812100.0],["2014-03-12",26.1198,26.2767,26.0788,26.2563,15673700.0],["2014-03-13",26.2426,26.2699,25.8809,25.915,18302800.0],["2014-03-14",25.9014,26.1539,25.8536,26.0515,14687200.0],["2014-03-17",26.0515,26.188,25.9696,26.1198,19203000.0],["2014-03-18",26.1198,26.2494,26.031,26.2085,16880400.0],["2014-03-19",26.1812,26.3382,26.0037,26.031,20882200.0],["2014-03-20",26.0106,26.2563,25.9014,26.2426,13228000.0],["2014-03-21",26.4679,26.502,26.1266,26.2358,19189100.0],["2014-03-24",26.2631,26.2972,26.0788,26.2085,15693000.0],["2014-03-25",26.2699,26.4815,26.2494,26.3586,16898900.0],["2014-03-26",26.4064,26.577,26.3518,26.3518,15835500.0],["2014-03-27",26.2836,26.618,26.2631,26.4952,13031500.0],["2014-03-28",26.5429,26.6385,26.4951,26.5839,11502100.0],["2014-03-31",26.6112,26.6385,26.2494,26.386,24489800.0],["2014-04-01",26.2972,26.5429,26.1471,26.2153,20515700.0],["2014-04-02",26.2699,26.304,26.1402,26.1607,15709100.0],["2014-04-03",26.2017,26.2699,25.9628,25.9833,18114000.0],["2014-04-04",26.0993,26.2631,26.031,26.0856,15453600.0],["2014-04-07",26.1198,26.5429,26.1129,26.3586,17295700.0],["2014-04-08",26.3928,26.5497,26.2631,26.5497,14769900.0],["2014-04-09",26.5088,26.6112,26.4132,26.6112,12031400.0],["2014-04-10",26.6044,26.891,26.4952,26.5429,21025700.0],["2014-04-11",26.502,26.7682,26.3245,26.3655,18084200.0],["2014-04-14",26.4201,26.4815,26.2085,26.4337,19389800.0],["2014-04-15",27.1845,27.6213,26.9593,27.4234,47529200.0],["2014-04-16",27.3824,27.7032,27.3824,27.7032,21919900.0],["2014-04-17",27.594,27.7919,27.4711,27.7919,18547100.0],["2014-04-21",27.6213,27.8192,27.5394,27.8124,12630900.0],["2014-04-22",27.6964,27.8192,27.5872,27.7851,17404900.0],["2014-04-23",27.7783,27.8534,27.6827,27.7988,12072500.0],["2014-04-24",27.7783,27.9079,27.6145,27.7783,11392600.0],["2014-04-25",27.6145,27.9898,27.6008,27.9898,16811400.0],["2014-04-28",27.8602,28.1741,27.8056,28.0035,20736700.0],["2014-04-29",27.9626,28.0035,27.6554,27.6896,18928400.0],["2014-04-30",27.7714,27.9011,27.7032,27.8397,12362000.0],["2014-05-01",27.8397,27.8465,27.478,27.8329,15385800.0],["2014-05-02",27.8397,27.9557,27.7305,27.9489,14197000.0],["2014-05-05",27.7442,27.9353,27.6759,27.8192,10163500.0],["2014-05-06",27.6554,27.751,27.6076,27.6349,9359900.0],["2014-05-07",27.7783,27.9626,27.7305,27.9216,11115600.0],["2014-05-08",27.8807,27.9557,27.7442,27.7988,8538700.0],["2014-05-09",27.8329,27.9489,27.7851,27.8943,8516400.0],["2014-05-12",27.9011,27.9626,27.7715,27.8602,8906000.0],["2014-05-13",27.867,28.1332,27.8602,28.0581,11579600.0],["2014-05-14",27.9967,28.1059,27.867,27.908,10036100.0],["2014-05-15",27.7237,27.9557,27.6008,27.6554,12379200.0],["2014-05-16",27.6554,27.9216,27.6077,27.908,13823900.0],["2014-05-19",27.71,27.7987,27.5872,27.7851,7559500.0],["2014-05-20",27.8465,27.9353,27.6896,27.6964,9639500.0],["2014-05-21",27.6759,27.9011,27.6418,27.8943,8607300.0],["2014-05-22",27.8261,27.8738,27.6623,27.6964,8430400.0],["2014-05-23",27.7305,27.7783,27.6623,27.6964,6255200.0],["2014-05-27",27.6827,27.8602,27.6281,27.8261,11282900.0],["2014-05-28",27.7783,27.908,27.6623,27.6964,7536700.0],["2014-05-29",27.7646,27.8943,27.71,27.751,9867100.0],["2014-05-30",27.6691,27.9284,27.6349,27.9216,10446100.0],["2014-06-02",27.8124,27.908,27.7646,27.8875,7472100.0],["2014-06-03",27.7919,27.983,27.7851,27.9011,10493100.0],["2014-06-04",27.9216,27.9284,27.7851,27.8397,7864700.0],["2014-06-05",27.7988,27.983,27.7305,27.908,10131700.0],["2014-06-06",27.9421,28.024,27.8738,27.9762,8760600.0],["2014-06-09",27.8807,28.0445,27.8807,27.9216,7316400.0],["2014-06-10",27.8738,28.0854,27.8533,28.0308,9168600.0],["2014-06-11",27.9694,28.024,27.8397,27.8875,9648600.0],["2014-06-12",27.7878,27.9734,27.7603,27.7946,11583600.0],["2014-06-13",27.774,27.8703,27.6777,27.7603,9194600.0],["2014-06-16",27.6365,28.0353,27.609,27.9597,12878200.0],["2014-06-17",28.3173,28.331,27.9253,28.1385,26926600.0],["2014-06-18",28.0491,28.5855,28.0216,28.5786,18518200.0],["2014-06-19",28.5648,28.7917,28.5579,28.7367,13275200.0],["2014-06-20",28.7917,28.7986,28.5579,28.6679,23402600.0],["2014-06-23",28.5098,28.7023,28.4204,28.6955,13099300.0],["2014-06-24",28.5511,28.8055,28.5167,28.778,14962800.0],["2014-06-25",28.6061,28.8674,28.5098,28.8536,17621800.0],["2014-06-26",28.8192,28.9155,28.7298,28.9018,16903300.0],["2014-06-27",28.8742,29.0805,28.8192,29.0118,18674400.0],["2014-06-30",28.8674,29.2181,28.7574,29.1287,14058700.0],["2014-07-01",29.1493,29.1906,28.9843,29.0805,11497700.0],["2014-07-02",29.0943,29.1631,28.9843,29.0805,6707000.0],["2014-07-03",29.0599,29.1012,28.888,29.0393,7537700.0],["2014-07-07",28.8536,29.0187,28.833,28.9774,8991900.0],["2014-07-08",28.8605,29.053,28.8192,28.8399,10090500.0],["2014-07-09",28.833,28.9911,28.7367,28.8467,9891600.0],["2014-07-10",28.5786,29.0805,28.5717,29.0599,12564500.0],["2014-07-11",28.9636,29.053,28.7986,28.8605,9773000.0],["2014-07-14",28.8742,29.1493,28.8674,29.1424,11857700.0],["2014-07-15",29.1631,29.1768,28.8467,28.9499,10541900.0],["2014-07-16",29.0599,29.1493,28.8949,28.9636,10331400.0],["2014-07-17",28.833,28.9843,28.7642,28.8949,9983500.0],["2014-07-18",28.9774,29.2043,28.8949,29.1768,19272400.0],["2014-07-21",28.9636,29.2731,28.943,29.1562,17607200.0],["2014-07-22",28.2622,28.4204,27.9253,28.3241,24706000.0],["2014-07-23",28.1797,28.2279,27.939,28.0628,17531700.0],["2014-07-24",28.1729,28.2622,27.9597,28.1729,14856000.0],["2014-07-25",28.1385,28.221,28.0628,28.1935,10809900.0],["2014-07-28",28.1866,28.1935,27.9253,27.9734,11709100.0],["2014-07-29",28.0216,28.0422,27.7465,27.7465,10863600.0],["2014-07-30",27.8153,27.8497,27.2377,27.2445,20346200.0],["2014-07-31",27.1826,27.3202,26.9901,27.0176,15434700.0],["2014-08-01",26.9076,27.1551,26.8595,27.0176,13566700.0],["2014-08-04",27.1001,27.1345,26.9007,27.0932,11012900.0],["2014-08-05",27.052,27.1826,26.887,26.942,11639200.0],["2014-08-06",26.9076,27.4783,26.9076,27.4508,17567500.0],["2014-08-07",27.4783,27.5127,27.0451,27.0589,14367400.0],["2014-08-08",27.052,27.217,26.997,27.1276,13667000.0],["2014-08-11",27.1758,27.4164,27.1758,27.2101,14102600.0],["2014-08-12",27.2033,27.3958,27.1895,27.2858,13297500.0],["2014-08-13",27.2995,27.5746,27.2995,27.4646,9638900.0],["2014-08-14",27.4577,27.6365,27.4577,27.6296,6902000.0],["2014-08-15",28.0903,28.2966,27.9597,28.111,23221600.0],["2014-08-18",28.0491,28.4823,28.0491,28.4342,14891500.0],["2014-08-19",28.4342,28.5236,28.3035,28.3723,10260400.0],["2014-08-20",28.2966,28.4273,28.2554,28.3654,6782500.0],["2014-08-21",28.3929,28.668,28.3448,28.4754,11951000.0],["2014-08-22",28.3929,28.5511,28.2279,28.276,11244600.0],["2014-08-25",28.4135,28.5029,28.276,28.4754,10229300.0],["2014-08-26",28.4754,28.6748,28.4754,28.6061,8416500.0],["2014-08-27",28.5579,28.6817,28.496,28.6061,7693100.0],["2014-08-28",28.5442,28.6748,28.496,28.6267,9746400.0],["2014-08-29",28.6061,28.7092,28.5167,28.6886,7666700.0],["2014-09-02",28.5511,28.7711,28.4066,28.6336,9798100.0],["2014-09-03",28.668,28.778,28.6473,28.7298,8635400.0],["2014-09-04",28.7436,28.998,28.6955,28.7917,16785300.0],["2014-09-05",28.7849,28.7849,28.6129,28.7711,12768100.0],["2014-09-08",28.6542,28.8399,28.6267,28.7298,9097700.0],["2014-09-09",28.723,28.9018,28.7092,28.8399,11892500.0],["2014-09-10",28.8124,29.0118,28.7642,28.998,17558000.0],["2014-09-11",28.8699,29.1331,28.856,29.0569,19614000.0],["2014-09-12",29.0223,29.0361,28.6482,28.7175,12966800.0],["2014-09-15",28.7106,28.8006,28.6275,28.7452,12259600.0],["2014-09-16",28.5997,28.953,28.5236,28.8422,15232800.0],["2014-09-17",28.9322,28.9392,28.6205,28.8214,16693800.0],["2014-09-18",28.9184,29.0084,28.7798,28.9461,12586400.0],["2014-09-19",29.0777,29.334,28.9184,29.1262,47559700.0],["2014-09-22",28.9876,29.2647,28.9045,29.2439,11518100.0],["2014-09-23",29.0915,29.2023,29.0084,29.0153,10251300.0],["2014-09-24",28.9876,29.327,28.9876,29.2786,13540900.0],["2014-09-25",29.1331,29.2093,28.9322,28.9392,11076300.0],["2014-09-26",29.0915,29.2647,28.8907,29.2301,9939600.0],["2014-09-29",29.0223,29.2716,29.0084,29.2647,12441100.0],["2014-09-30",29.1608,29.6526,29.147,29.5487,22613700.0],["2014-10-01",29.4725,29.6803,29.3478,29.6041,30409700.0],["2014-10-02",29.5071,29.6318,29.3825,29.5487,16643200.0],["2014-10-03",29.6872,29.8327,29.5487,29.7842,14046300.0],["2014-10-06",29.805,30.2552,29.7634,30.1998,20328100.0],["2014-10-07",30.1167,30.5738,30.1167,30.4214,24936600.0],["2014-10-08",30.1859,30.8647,30.1374,30.8578,26115600.0],["2014-10-09",30.7816,30.9963,30.3868,30.3868,25029300.0],["2014-10-10",30.3937,31.0794,30.3729,30.8024,25920800.0],["2014-10-13",30.6708,30.9132,30.4976,30.5253,20175200.0],["2014-10-14",30.5046,30.56,30.1097,30.2275,21027400.0],["2014-10-15",29.5764,30.1513,29.5764,29.9435,22988600.0],["2014-10-16",29.5418,29.7426,29.3547,29.4794,22519200.0],["2014-10-17",29.5695,29.805,29.3063,29.7011,23236000.0],["2014-10-20",29.611,30.1097,29.5833,29.9851,17647800.0],["2014-10-21",28.2603,28.5305,27.8863,28.1772,55953500.0],["2014-10-22",27.8378,28.4751,27.7755,28.1357,27728200.0],["2014-10-23",28.3573,28.6621,28.2188,28.3019,23346800.0],["2014-10-24",28.385,28.5859,28.3435,28.4197,13396000.0],["2014-10-27",28.1911,28.3365,28.0941,28.2326,17222500.0],["2014-10-28",28.2326,28.3019,28.0595,28.0941,18658700.0],["2014-10-29",28.1565,28.4197,28.0664,28.3712,25761800.0],["2014-10-30",28.3989,28.8075,28.2811,28.6759,18295600.0],["2014-10-31",28.9738,29.0153,28.6759,29.0084,18477700.0],["2014-11-03",28.9461,29.2855,28.8075,28.9599,13230600.0],["2014-11-04",28.9322,29.1262,28.856,28.9668,10105300.0],["2014-11-05",29.2993,29.4656,29.0846,29.3063,20676800.0],["2014-11-06",29.3894,29.521,29.1677,29.2924,11528800.0],["2014-11-07",29.4032,29.4102,29.1885,29.3132,11803800.0],["2014-11-10",29.2647,29.4864,29.1539,29.3617,9088900.0],["2014-11-11",29.3547,29.5833,29.3409,29.4448,8563700.0],["2014-11-12",29.4448,29.708,29.3063,29.5833,12768800.0],["2014-11-13",29.5418,29.8396,29.5279,29.6387,12007700.0],["2014-11-14",29.5764,29.7634,29.4379,29.5972,10939500.0],["2014-11-17",29.611,29.7773,29.5972,29.7288,10664000.0],["2014-11-18",29.7496,30.3799,29.611,30.1513,26143000.0],["2014-11-19",30.2483,30.7747,30.1721,30.6292,25402300.0],["2014-11-20",30.4491,30.7678,30.3729,30.65,13465400.0],["2014-11-21",30.8786,30.9894,30.6708,30.8232,14382700.0],["2014-11-24",30.8301,31.0171,30.6154,30.6639,12890800.0],["2014-11-25",30.6639,30.8855,30.56,30.7747,10741700.0],["2014-11-26",30.6805,30.9456,30.6666,30.8898,9199200.0],["2014-11-28",30.7921,31.385,30.7921,31.2664,10502000.0],["2014-12-01",30.813,31.2245,30.7782,31.0711,10065700.0],["2014-12-02",30.9456,31.1548,30.8479,31.0641,9878100.0],["2014-12-03",30.9804,30.9944,30.5201,30.548,15246500.0],["2014-12-04",30.4225,30.5759,30.2481,30.3388,13779700.0],["2014-12-05",30.3388,30.4155,30.1296,30.3597,12536900.0],["2014-12-08",30.3458,30.4295,30.0528,30.0877,12802300.0],["2014-12-09",29.3972,29.6623,29.0625,29.3205,25714600.0],["2014-12-10",29.3205,29.46,28.9857,29.0136,18324100.0],["2014-12-11",29.0276,29.2996,28.9439,28.9648,16201500.0],["2014-12-12",28.8672,29.0206,28.5045,28.5324,18432400.0],["2014-12-15",28.6858,28.7207,28.2883,28.2953,23378500.0],["2014-12-16",28.0372,28.8114,27.7582,28.1697,23475400.0],["2014-12-17",28.2046,29.1252,28.1628,28.9788,20223900.0],["2014-12-18",29.195,29.5646,29.1183,29.5646,18030700.0],["2014-12-19",29.5995,29.8436,29.2159,29.2577,24009500.0],["2014-12-22",29.3902,29.5995,29.3554,29.5367,11190900.0],["2014-12-23",29.6692,30.0877,29.6204,29.9691,13411300.0],["2014-12-24",30.0598,30.1505,29.9343,29.9482,6405900.0],["2014-12-26",29.9691,30.1993,29.9412,29.9622,6466900.0],["2014-12-29",29.8506,30.0319,29.6344,29.8924,8694500.0],["2014-12-30",29.8087,29.9831,29.746,29.8227,9222000.0],["2014-12-31",29.9343,29.9482,29.4461,29.4461,9369500.0],["2015-01-02",29.474,29.5716,29.1531,29.3903,9921100.0],["2015-01-05",29.7739,29.9691,29.3484,29.3903,26292600.0],["2015-01-06",29.5786,29.9482,29.46,29.6134,16897500.0],["2015-01-07",29.8506,30.0668,29.6971,29.9831,13412300.0],["2015-01-08",30.1156,30.3876,30.0598,30.3458,21743600.0],["2015-01-09",30.3179,30.3806,29.9552,30.011,12733500.0],["2015-01-12",30.0389,30.1295,29.6134,29.739,11415800.0],["2015-01-13",29.8715,30.1575,29.6065,29.732,12529500.0],["2015-01-14",29.3484,29.7111,29.3414,29.6832,13447600.0],["2015-01-15",29.8715,29.8924,29.4112,29.5576,11193100.0],["2015-01-16",29.5437,29.7041,29.46,29.6623,15114900.0],["2015-01-20",29.7808,30.2202,29.7181,30.1016,17047300.0],["2015-01-21",29.9133,30.29,29.8227,30.2411,10720600.0],["2015-01-22",30.2481,30.5689,30.0389,30.5341,14709100.0],["2015-01-23",30.4085,30.5131,30.1156,30.2063,12357700.0],["2015-01-26",30.1156,30.1505,29.8715,29.9901,11151900.0],["2015-01-27",29.6692,29.739,29.3972,29.5646,15274000.0],["2015-01-28",29.7041,29.8506,29.2229,29.2368,14278500.0],["2015-01-29",29.1322,29.3972,28.923,29.3624,13657900.0],["2015-01-30",29.1741,29.2438,28.6719,28.7137,19193700.0],["2015-02-02",28.7416,29.0346,28.5254,29.0067,15197500.0],["2015-02-03",29.1183,29.188,28.8532,29.0346,13193100.0],["2015-02-04",29.1322,29.3554,29.0276,29.0694,16400000.0],["2015-02-05",29.1531,29.1671,28.9509,29.1462,11078500.0],["2015-02-06",29.0346,29.1252,28.8184,28.909,12366400.0],["2015-02-09",28.8602,28.909,28.6231,28.7556,13371100.0],["2015-02-10",29.9273,30.011,29.4321,29.5716,32184200.0],["2015-02-11",29.3624,29.6344,29.0834,29.5507,20496300.0],["2015-02-12",29.5716,29.7529,29.3414,29.4112,13818200.0],["2015-02-13",29.3066,29.453,29.1252,29.2856,10792100.0],["2015-02-17",29.1601,29.2089,29.0415,29.1601,12804200.0],["2015-02-18",29.1183,29.1531,28.923,29.1043,9789800.0],["2015-02-19",29.0694,29.46,28.9648,29.3693,16578300.0],["2015-02-20",29.3205,29.3693,29.0415,29.2717,15982400.0],["2015-02-23",29.0904,29.4112,29.0764,29.188,11830300.0],["2015-02-24",29.188,29.5228,29.1322,29.3833,12782700.0],["2015-02-25",29.4112,29.46,29.1113,29.3275,10323300.0],["2015-02-26",29.3205,29.6762,29.2717,29.6134,14346500.0],["2015-02-27",29.6553,30.4504,29.6204,30.1993,28312800.0],["2015-03-02",30.1993,30.1993,30.0459,30.1296,13514600.0],["2015-03-03",30.0668,30.1017,29.8785,29.9552,10036300.0],["2015-03-04",29.9343,29.9761,29.6204,29.6414,16263000.0],["2015-03-05",29.6832,29.7181,29.467,29.5716,9223000.0],["2015-03-06",29.3763,29.4321,28.8253,28.9578,18180500.0],["2015-03-09",28.9648,28.9788,28.8184,28.8672,10123300.0],["2015-03-10",28.6649,28.6998,28.372,28.379,14599100.0],["2015-03-11",28.4069,28.4069,27.9535,27.9675,18549700.0],["2015-03-12",28.1995,28.5301,28.1433,28.5301,17728700.0],["2015-03-13",28.4386,28.5301,27.855,28.0659,17438400.0],["2015-03-16",28.1292,28.3753,28.1222,28.3332,15238800.0],["2015-03-17",28.6004,28.6426,28.3543,28.4879,21661800.0],["2015-03-18",28.4668,28.6848,27.9886,28.5512,26247500.0],["2015-03-19",28.4668,28.4949,28.1011,28.1433,16057600.0],["2015-03-20",28.1784,28.5934,28.1362,28.5863,31608500.0],["2015-03-23",28.5793,28.7903,28.4808,28.5652,17060500.0],["2015-03-24",28.7692,28.8254,28.4597,28.4597,13485700.0],["2015-03-25",28.5441,28.6215,28.298,28.4457,22811300.0],["2015-03-26",28.3683,28.523,28.291,28.3753,17359600.0],["2015-03-27",28.4668,28.4668,28.1081,28.1855,14384400.0],["2015-03-30",28.2066,28.5582,28.087,28.4879,12561400.0],["2015-03-31",28.4879,28.7621,28.3754,28.516,16604800.0],["2015-04-01",28.6848,28.6988,28.291,28.6074,14300700.0],["2015-04-02",28.6426,28.741,28.4668,28.6074,14343100.0],["2015-04-06",28.6707,29.2614,28.5441,28.952,19843400.0],["2015-04-07",28.8676,29.0926,28.8113,28.8395,9773400.0],["2015-04-08",28.8184,28.8957,28.6496,28.7551,8954700.0],["2015-04-09",28.6918,28.8887,28.5723,28.8676,12710900.0],["2015-04-10",28.8958,28.945,28.727,28.7481,8720000.0],["2015-04-13",28.8113,28.8113,28.6215,28.6215,9616300.0],["2015-04-14",28.5441,28.5863,28.3543,28.4879,11209700.0],["2015-04-15",28.5441,28.6988,28.3543,28.4105,11189100.0],["2015-04-16",28.4176,28.734,28.3402,28.5512,13121000.0],["2015-04-17",28.4597,28.5934,28.1995,28.3402,15330300.0],["2015-04-20",28.4246,28.7621,28.4175,28.5934,13023700.0],["2015-04-21",28.6004,28.8254,28.509,28.6777,19673100.0],["2015-04-22",29.2263,29.2333,28.8817,29.0505,26887200.0],["2015-04-23",28.9942,29.1208,28.7762,28.7973,17408800.0],["2015-04-24",28.8606,28.9168,28.6988,28.7551,11623300.0],["2015-04-27",28.8325,28.9379,28.6777,28.7129,10044600.0],["2015-04-28",28.7973,28.8114,28.5512,28.6707,12174800.0],["2015-04-29",28.5934,28.6566,28.4105,28.4738,11371400.0],["2015-04-30",28.4105,28.5371,28.3261,28.523,12700800.0],["2015-05-01",28.5371,28.7832,28.4808,28.7692,10848300.0],["2015-05-04",28.7481,28.9028,28.6707,28.8043,10204800.0],["2015-05-05",28.9309,28.9309,28.6074,28.6566,11721300.0],["2015-05-06",28.8606,28.8957,28.4035,28.5934,11906900.0],["2015-05-07",28.5019,28.7692,28.4879,28.6215,13834700.0],["2015-05-08",28.8324,28.952,28.727,28.8184,11144400.0],["2015-05-11",28.8184,29.1067,28.7481,28.7903,10113500.0],["2015-05-12",28.6707,28.8043,28.4949,28.6144,12384500.0],["2015-05-13",28.6566,29.0856,28.6356,28.8676,13183700.0],["2015-05-14",29.0434,29.2544,29.0153,29.1841,9961000.0],["2015-05-15",29.1489,29.3177,29.1348,29.1981,8479000.0],["2015-05-18",29.177,29.177,29.0083,29.0575,11511700.0],["2015-05-19",28.9942,29.1067,28.9239,29.0505,9072000.0],["2015-05-20",29.0927,29.2474,29.0505,29.0786,10965200.0],["2015-05-21",29.0153,29.0575,28.8817,28.9942,9270900.0],["2015-05-22",28.9168,29.0012,28.8606,28.9801,11909500.0],["2015-05-26",28.9168,28.959,28.6496,28.8254,15194300.0],["2015-05-27",28.7903,28.9731,28.7129,28.9168,9863100.0],["2015-05-28",28.9731,29.0434,28.7481,28.9309,9395200.0],["2015-05-29",28.959,28.959,28.6707,28.8043,19628600.0],["2015-06-01",29.0856,29.1208,28.7481,28.7903,12684100.0],["2015-06-02",28.7199,28.945,28.6074,28.8254,11878600.0],["2015-06-03",28.9028,28.9801,28.6777,28.741,8153800.0],["2015-06-04",28.6285,28.8184,28.5019,28.5441,10145800.0],["2015-06-05",28.4668,28.4949,28.1855,28.1995,15975600.0],["2015-06-08",28.1995,28.3121,28.1433,28.2417,14339300.0],["2015-06-09",28.2488,28.4246,28.2066,28.2699,10772700.0],["2015-06-10",28.3543,28.509,28.3261,28.3613,11979900.0],["2015-06-11",28.4393,28.5385,28.3826,28.4322,11944900.0],["2015-06-12",28.3896,28.4464,28.2478,28.3329,15568600.0],["2015-06-15",28.2408,28.262,28.0564,28.0706,11364800.0],["2015-06-16",28.0989,28.4747,28.0777,28.418,12517400.0],["2015-06-17",28.418,28.5882,28.3684,28.5527,13898400.0],["2015-06-18",28.4747,28.886,28.4747,28.8222,16314600.0],["2015-06-19",28.7796,28.8222,28.6449,28.6449,23550600.0],["2015-06-22",28.7229,28.9356,28.6875,28.7016,8775900.0],["2015-06-23",28.6662,28.73,28.5811,28.6307,11094900.0],["2015-06-24",28.6236,28.6803,28.496,28.496,10385100.0],["2015-06-25",28.5598,28.6024,28.3755,28.3755,10607600.0],["2015-06-26",28.4322,28.6094,28.3613,28.3613,16215600.0],["2015-06-29",28.2195,28.3471,27.9359,27.9359,15500800.0],["2015-06-30",28.0848,28.0848,27.7373,27.8153,14621300.0],["2015-07-01",27.9217,28.0777,27.8508,28.0068,11177400.0],["2015-07-02",28.099,28.2266,27.9004,27.9997,8975900.0],["2015-07-06",27.8791,28.0777,27.8082,27.95,10252600.0],["2015-07-07",27.9997,28.6307,27.9359,28.5385,20335000.0],["2015-07-08",28.3542,28.5244,28.2478,28.262,11383700.0],["2015-07-09",28.6874,28.7725,28.2904,28.3046,13392000.0],["2015-07-10",28.5527,28.73,28.4747,28.6378,13360400.0],["2015-07-13",28.7583,28.9072,28.7087,28.8292,9854200.0],["2015-07-14",28.9994,29.2547,28.9569,29.1908,19531000.0],["2015-07-15",29.1767,29.3256,29.1412,29.1625,11252100.0],["2015-07-16",29.3681,29.4957,29.3185,29.4107,10483700.0],["2015-07-17",29.2901,29.2972,29.1058,29.2476,9608300.0],["2015-07-20",29.3185,29.4532,29.2263,29.3398,10024200.0],["2015-07-21",29.3398,29.439,29.1412,29.205,13653800.0],["2015-07-22",28.9356,29.4886,28.7796,28.9994,15528600.0],["2015-07-23",29.0632,29.0845,28.7016,28.9569,13522200.0],["2015-07-24",28.9001,28.9498,28.652,28.6733,10912500.0],["2015-07-27",28.5598,28.7725,28.4747,28.7442,10945700.0],["2015-07-28",28.8222,28.8789,28.6733,28.7513,11021800.0],["2015-07-29",28.7371,28.8647,28.7087,28.7796,8479900.0],["2015-07-30",28.7513,28.8931,28.6378,28.7584,9095500.0],["2015-07-31",28.9852,29.2263,28.9072,29.127,15309500.0],["2015-08-03",28.964,29.4603,28.9569,29.4532,14672600.0],["2015-08-04",29.4319,29.6872,29.3114,29.673,17559900.0],["2015-08-05",29.7226,29.9353,29.6517,29.8644,15329200.0],["2015-08-06",29.7794,29.9566,29.6801,29.7226,11378900.0],["2015-08-07",29.6446,29.7581,29.4461,29.6163,10886700.0],["2015-08-10",29.7014,29.7723,29.4816,29.5525,9501900.0],["2015-08-11",29.3539,29.4745,29.1909,29.4107,11254900.0],["2015-08-12",29.1625,29.2547,28.964,29.2547,9602200.0],["2015-08-13",29.2688,29.3397,29.0774,29.1412,10270900.0],["2015-08-14",29.0774,29.2476,29.042,29.2476,9904800.0],["2015-08-17",29.0916,29.3894,29.049,29.3185,8272800.0],["2015-08-18",29.2688,29.4461,29.205,29.283,11199400.0],["2015-08-19",29.1696,29.2405,28.9143,28.9143,15796500.0],["2015-08-20",28.73,28.9427,28.6591,28.7513,14218000.0],["2015-08-21",28.4747,28.6945,28.0139,28.028,28036200.0],["2015-08-24",26.9361,27.6097,25.9222,27.2127,44065300.0],["2015-08-25",27.7444,27.8508,26.8936,26.9361,31363700.0],["2015-08-26",27.475,27.5317,26.8652,27.4608,23523300.0],["2015-08-27",27.6948,27.9217,27.3686,27.8437,18871600.0],["2015-08-28",27.7302,27.9855,27.6877,27.9713,14503900.0],["2015-08-31",27.7586,27.9713,27.6948,27.8791,12673300.0],["2015-09-01",27.4183,27.6735,27.3261,27.475,23703200.0],["2015-09-02",27.6735,27.7019,27.3403,27.5814,14054800.0],["2015-09-03",27.5814,27.8933,27.5388,27.7657,13311600.0],["2015-09-04",27.4254,27.5034,27.2127,27.3119,15450500.0],["2015-09-08",27.5601,27.6735,27.3686,27.5814,15273900.0],["2015-09-09",27.7373,27.8012,27.085,27.1559,13764600.0],["2015-09-10",27.163,27.4041,27.1205,27.241,14952500.0],["2015-09-11",27.1838,27.3125,27.0622,27.2696,11802300.0],["2015-09-14",27.334,27.334,27.0694,27.2482,8950000.0],["2015-09-15",27.2267,27.6272,27.1194,27.5342,13019800.0],["2015-09-16",27.6558,28.0277,27.5128,27.9991,22233400.0],["2015-09-17",27.9991,28.3281,27.9204,28.1636,21232500.0],["2015-09-18",27.7917,28.1064,27.6844,27.8775,27527300.0],["2015-09-21",27.9276,28.1135,27.8489,28.0277,12935800.0],["2015-09-22",27.663,27.8847,27.5915,27.7416,15021300.0],["2015-09-23",27.7416,27.806,27.57,27.7202,8910800.0],["2015-09-24",27.5485,28.0349,27.5414,27.9991,19385700.0],["2015-09-25",28.1994,28.6642,28.1278,28.3352,22511300.0],["2015-09-28",28.2637,28.4783,28.1278,28.2709,19323100.0],["2015-09-29",28.2637,28.3996,28.1278,28.3638,14166900.0],["2015-09-30",28.5212,28.7715,28.464,28.6928,19752600.0],["2015-10-01",28.7643,28.9431,28.3209,28.464,19606600.0],["2015-10-02",28.2923,28.8859,28.1493,28.8859,15537300.0],["2015-10-05",28.9288,29.3579,28.9145,29.3293,15664000.0],["2015-10-06",29.3508,29.5653,29.2721,29.2936,14579400.0],["2015-10-07",29.4223,29.7584,29.3937,29.6941,14329700.0],["2015-10-08",29.5081,30.0302,29.5081,30.023,11960200.0],["2015-10-09",29.9086,30.1232,29.88,30.0517,13931200.0],["2015-10-12",29.9158,30.2447,29.9015,30.0373,12299100.0],["2015-10-13",29.8943,29.973,29.7084,29.787,12903600.0],["2015-10-14",29.7227,30.0087,29.7227,29.8085,14180000.0],["2015-10-15",29.9444,30.0588,29.7513,29.9801,11801600.0],["2015-10-16",30.1518,30.1875,29.9515,30.0517,20384200.0],["2015-10-19",29.9658,30.0803,29.8943,30.0302,15553800.0],["2015-10-20",30.0374,30.3234,30.0374,30.2448,16199300.0],["2015-10-21",29.9944,30.4092,29.83,30.1732,19254900.0],["2015-10-22",30.352,31.3604,30.3306,30.9242,35920200.0],["2015-10-23",30.9742,30.9742,30.5737,30.6023,18796100.0],["2015-10-26",30.5809,30.6739,30.3663,30.4593,14788600.0],["2015-10-27",30.3949,30.588,30.3806,30.4736,30166600.0],["2015-10-28",30.5737,30.6381,30.1875,30.5594,13667300.0],["2015-10-29",30.5094,30.681,30.2805,30.6023,9427400.0],["2015-10-30",30.6095,30.6524,30.2876,30.2876,15356200.0],["2015-11-02",30.2662,30.2948,29.9658,30.209,16252200.0],["2015-11-03",30.1661,30.2662,29.9015,30.1518,9693100.0],["2015-11-04",30.2305,30.3163,29.9587,30.0159,10488500.0],["2015-11-05",30.0373,30.2877,30.023,30.2734,9625100.0],["2015-11-06",30.0159,30.1947,29.7584,30.0087,11926700.0],["2015-11-09",29.8228,29.8872,29.5653,29.7084,10842700.0],["2015-11-10",29.6368,29.9015,29.6297,29.8729,8283100.0],["2015-11-11",29.9944,30.1804,29.9801,30.0659,9101200.0],["2015-11-12",30.0445,30.0731,29.7298,29.737,10725000.0],["2015-11-13",29.6512,29.88,29.5796,29.5939,11619500.0],["2015-11-16",29.6297,30.0373,29.6011,30.0087,11244900.0],["2015-11-17",29.9301,30.1446,29.6869,29.8013,12739400.0],["2015-11-18",29.8729,30.2877,29.8085,30.2376,12966300.0],["2015-11-19",30.2662,30.9671,30.2662,30.8312,24090700.0],["2015-11-20",30.9742,31.1673,30.3234,30.3449,19780800.0],["2015-11-23",30.4307,30.8813,30.4164,30.7239,13338100.0],["2015-11-24",30.538,31.1816,30.5094,31.01,15767200.0],["2015-11-25",30.9814,31.1101,30.9242,31.01,10344900.0],["2015-11-27",31.0172,31.1613,30.8442,31.0965,7236700.0],["2015-11-30",31.0748,31.0965,30.7073,30.7145,16063000.0],["2015-12-01",30.7938,31.0604,30.7938,30.9091,11153000.0],["2015-12-02",30.8659,30.9379,30.6929,30.8226,12598500.0],["2015-12-03",30.7938,30.9091,30.4983,30.5992,15004400.0],["2015-12-04",30.6857,31.3343,30.6857,31.1974,16488000.0],["2015-12-07",31.2118,31.3055,30.9884,31.1325,12030700.0],["2015-12-08",31.0244,31.1685,30.8442,30.9956,10736200.0],["2015-12-09",30.8298,31.1829,30.628,30.7433,12945500.0],["2015-12-10",30.7938,31.0388,30.6497,30.8154,15483300.0],["2015-12-11",30.7217,30.8659,30.3686,30.4623,17313400.0],["2015-12-14",30.4911,30.8154,30.2461,30.592,20092900.0],["2015-12-15",30.8731,31.1613,30.8154,31.0388,17916400.0],["2015-12-16",31.1685,31.6442,31.1685,31.5937,21868600.0],["2015-12-17",31.5721,31.6298,31.2911,31.3415,14697000.0],["2015-12-18",31.2478,31.291,30.628,30.628,24583700.0],["2015-12-21",30.8586,30.9451,30.5992,30.8298,10444400.0],["2015-12-22",30.8875,31.2694,30.7794,31.1974,12280800.0],["2015-12-23",31.2694,31.5145,31.2406,31.4712,9092300.0],["2015-12-24",31.3415,31.5073,31.2911,31.3775,3036600.0],["2015-12-28",31.3055,31.3631,31.2118,31.3415,6326100.0],["2015-12-29",31.3775,31.5505,31.3487,31.5,7739800.0],["2015-12-30",31.5289,31.5433,31.3127,31.3991,5112500.0],["2015-12-31",31.2046,31.2334,30.8947,30.9595,9727900.0],["2016-01-04",30.5127,30.628,30.2461,30.556,16084100.0],["2016-01-05",30.4911,30.7217,30.3902,30.6641,15781900.0],["2016-01-06",30.4118,30.6352,30.2965,30.4983,16245100.0],["2016-01-07",30.0155,30.347,29.8714,29.9939,20563600.0],["2016-01-08",30.0155,30.3542,29.8425,29.9146,14645900.0],["2016-01-11",29.965,30.1668,29.756,29.965,15815200.0],["2016-01-12",30.4839,30.592,30.174,30.3542,21814800.0],["2016-01-13",30.3902,30.6785,30.1164,30.1596,16854300.0],["2016-01-14",30.2605,30.3902,30.0083,30.1812,16028000.0],["2016-01-15",29.511,29.9722,29.4966,29.9074,21153600.0],["2016-01-19",30.102,30.3542,30.0155,30.2101,15462200.0],["2016-01-20",29.8713,29.9939,29.3669,29.8209,19923500.0],["2016-01-21",29.8713,29.9146,29.6119,29.8281,15568900.0],["2016-01-22",30.0083,30.4407,29.8713,30.3109,15209200.0],["2016-01-25",30.4407,30.628,30.2173,30.383,12505200.0],["2016-01-26",30.383,30.628,30.2173,30.3254,13018500.0],["2016-01-27",30.3974,30.5992,30.1308,30.3326,14167000.0],["2016-01-28",30.3974,30.7866,30.3109,30.6785,16622800.0],["2016-01-29",30.8875,31.1757,30.7361,30.9307,20457000.0],["2016-02-01",30.7001,31.0965,30.6785,30.9884,17097800.0],["2016-02-02",30.7722,30.837,30.5632,30.5848,12332900.0],["2016-02-03",30.8442,30.9451,30.4695,30.7866,15958300.0],["2016-02-04",30.6425,30.9091,30.556,30.6497,14413700.0],["2016-02-05",30.9379,30.9812,30.4551,30.5848,17315700.0],["2016-02-08",30.3902,30.7722,30.1956,30.7361,17254400.0],["2016-02-09",30.4551,31.3415,30.4551,31.2046,24853800.0],["2016-02-10",31.2334,31.2694,30.6352,30.6641,16729600.0],["2016-02-11",30.2893,30.7073,30.2533,30.5632,16825300.0],["2016-02-12",30.7866,31.0893,30.6713,31.0677,15222400.0],["2016-02-16",31.219,31.3199,31.0028,31.2478,12675900.0],["2016-02-17",31.2911,31.4352,31.1902,31.3415,12332500.0],["2016-02-18",31.4424,31.5144,31.2046,31.428,11170300.0],["2016-02-19",31.4064,31.5433,31.1902,31.5433,12850000.0],["2016-02-22",31.5433,31.8243,31.4424,31.6658,20716100.0],["2016-02-23",31.5217,31.7451,31.464,31.4856,11166400.0],["2016-02-24",31.3919,31.6658,31.255,31.6442,10844200.0],["2016-02-25",31.6802,31.8387,31.6153,31.8243,10903300.0],["2016-02-26",31.7378,31.7523,31.0676,31.0893,18421000.0],["2016-02-29",31.1109,31.428,30.9307,31.0821,15049800.0],["2016-03-01",31.2622,31.4856,31.1109,31.4856,12358300.0],["2016-03-02",31.3271,31.5433,31.2911,31.5433,12856300.0],["2016-03-03",31.428,31.6946,31.3775,31.6802,13134800.0],["2016-03-04",31.5505,31.8171,31.4784,31.7883,13691500.0],["2016-03-07",31.6442,31.8099,31.6081,31.7162,10695300.0],["2016-03-08",31.6514,32.0477,31.5721,31.9396,18900200.0],["2016-03-09",31.9901,32.3072,31.918,32.2928,18466600.0],["2016-03-10",32.3144,32.6171,32.1991,32.5954,28908600.0],["2016-03-11",32.6826,32.8642,32.6318,32.8279,16129300.0],["2016-03-14",32.7116,32.9876,32.7116,32.8932,13206700.0],["2016-03-15",32.7407,33.0893,32.7334,32.8569,13686300.0],["2016-03-16",32.7189,32.8061,32.3558,32.7189,15386100.0],["2016-03-17",32.7189,33.3435,32.6608,33.2418,24080000.0],["2016-03-18",33.2927,33.3145,32.9658,33.1184,23853400.0],["2016-03-21",32.9876,33.3144,32.944,33.1692,9740400.0],["2016-03-22",33.082,33.2128,32.9658,33.0457,13788300.0],["2016-03-23",32.9731,33.1983,32.9368,33.0167,9292100.0],["2016-03-24",33.0094,33.1184,32.8206,33.1038,10890200.0],["2016-03-28",33.0893,33.358,33.053,33.2636,13306600.0],["2016-03-29",33.3072,33.7793,33.2709,33.7575,25010400.0],["2016-03-30",33.8664,33.9391,33.6485,33.8301,14312200.0],["2016-03-31",33.8083,34.048,33.6413,33.6921,15544500.0],["2016-04-01",33.5106,34.0407,33.4888,34.0117,14922900.0],["2016-04-04",34.0189,34.0843,33.772,34.0553,10629800.0],["2016-04-05",33.8592,33.9972,33.7284,33.7938,10696700.0],["2016-04-06",33.8229,33.9391,33.6849,33.9245,9122700.0],["2016-04-07",33.772,33.8301,33.5251,33.6703,9292000.0],["2016-04-08",33.7284,34.1206,33.7284,34.0407,11959300.0],["2016-04-11",34.0625,34.2296,33.7066,33.7284,11880100.0],["2016-04-12",33.7066,33.9608,33.6631,33.8809,11219100.0],["2016-04-13",33.9681,33.9754,33.2781,33.4379,13234100.0],["2016-04-14",33.4525,33.5687,33.2273,33.2854,12982200.0],["2016-04-15",33.2781,33.5251,33.1765,33.4815,13647800.0],["2016-04-18",33.4815,33.6122,33.2782,33.5687,11538100.0],["2016-04-19",33.634,33.8592,33.5178,33.8446,14418300.0],["2016-04-20",32.9295,32.9586,31.9999,32.225,40360300.0],["2016-04-21",32.1452,32.1597,31.1356,31.7094,37206900.0],["2016-04-22",31.8038,32.4357,31.8038,32.3485,25134200.0],["2016-04-25",32.3195,32.4792,32.2323,32.472,11173800.0],["2016-04-26",32.6245,32.6535,32.2686,32.3412,13935500.0],["2016-04-27",32.4211,32.5809,32.1379,32.4502,11335500.0],["2016-04-28",32.3194,32.61,32.2904,32.4139,10932500.0],["2016-04-29",32.3412,32.5809,32.3195,32.5373,11716000.0],["2016-05-02",32.3703,32.8206,32.3703,32.6681,12577500.0],["2016-05-03",32.5882,32.7334,32.4284,32.5664,10420500.0],["2016-05-04",32.4792,32.7625,32.3267,32.6681,9350500.0],["2016-05-05",32.6318,33.0385,32.5882,32.7262,8801100.0],["2016-05-06",32.7262,32.9804,32.6245,32.915,8564000.0],["2016-05-09",32.915,33.0457,32.8061,32.8569,8110600.0],["2016-05-10",33.0022,33.2927,32.9876,33.2273,8933500.0],["2016-05-11",33.2128,33.3217,33.0094,33.0167,8833100.0],["2016-05-12",33.0821,33.3363,33.0385,33.2854,10463400.0],["2016-05-13",33.2273,33.2854,32.8496,32.9368,10341200.0],["2016-05-16",32.7988,33.2128,32.7843,33.1329,9413600.0],["2016-05-17",33.0094,33.0893,32.472,32.501,17457000.0],["2016-05-18",32.363,32.5591,32.1234,32.3049,12524300.0],["2016-05-19",32.1379,32.2396,31.9854,32.1887,10659500.0],["2016-05-20",32.3267,32.3485,31.9127,31.92,12914100.0],["2016-05-23",32.0072,32.0725,31.9127,31.9345,13554700.0],["2016-05-24",32.0289,32.2613,31.9563,32.225,12634200.0],["2016-05-25",32.3267,32.4139,32.1379,32.2323,9218100.0],["2016-05-26",32.3412,32.5155,32.2759,32.4574,8695800.0],["2016-05-27",32.472,32.6535,32.4284,32.5228,7893900.0],["2016-05-31",32.6681,32.6681,32.1452,32.3921,18935200.0],["2016-06-01",32.3921,32.5228,32.3122,32.4647,8916000.0],["2016-06-02",32.4647,32.4792,32.3195,32.4792,6693900.0],["2016-06-03",32.501,32.7189,32.4502,32.7116,13434900.0],["2016-06-06",32.748,33.0312,32.7407,32.9513,10310600.0],["2016-06-07",32.9368,33.0312,32.8279,32.915,9812600.0],["2016-06-08",32.8569,33.1619,32.8206,33.082,7915400.0],["2016-06-09",32.9223,33.2636,32.9077,33.2346,8042900.0],["2016-06-10",33.1329,33.4161,33.0893,33.4016,12357000.0],["2016-06-13",33.2845,33.4236,32.9991,33.021,10613500.0],["2016-06-14",32.8234,33.0284,32.5234,32.9625,11298200.0],["2016-06-15",33.021,33.1821,32.8454,32.9405,8360400.0],["2016-06-16",32.8381,33.1821,32.7283,33.1601,11305400.0],["2016-06-17",33.0576,33.0942,32.4795,32.7795,20805400.0],["2016-06-20",32.9991,33.1601,32.904,32.9186,10712400.0],["2016-06-21",33.0503,33.1381,32.9332,33.0284,7919400.0],["2016-06-22",33.1162,33.1747,32.7942,32.8308,10738900.0],["2016-06-23",32.9552,33.0576,32.8161,32.9918,9655300.0],["2016-06-24",32.3478,32.6112,32.0697,32.1502,26003700.0],["2016-06-27",31.9599,32.1209,31.7037,32.0404,15779500.0],["2016-06-28",32.2453,32.3404,31.9599,32.3331,16509800.0],["2016-06-29",32.4868,32.721,32.377,32.5234,12250900.0],["2016-06-30",32.5819,33.1747,32.56,33.1747,16056500.0],["2016-07-01",33.1747,33.2333,32.9845,33.021,11799700.0],["2016-07-05",33.0503,33.4236,33.043,33.2479,12339100.0],["2016-07-06",33.2991,33.3357,32.8747,33.1308,10902600.0],["2016-07-07",33.2406,33.3138,32.9113,32.9991,9741100.0],["2016-07-08",33.1528,33.3138,32.9844,33.2113,11127100.0],["2016-07-11",33.1894,33.4967,33.0137,33.3504,10937800.0],["2016-07-12",33.4016,33.4528,33.065,33.3577,9739000.0],["2016-07-13",33.3797,33.4894,33.2479,33.4748,8028400.0],["2016-07-14",33.4675,33.6212,33.3577,33.4382,7621200.0],["2016-07-15",33.5773,33.5919,33.2552,33.3943,10621000.0],["2016-07-18",33.4382,33.4455,33.2845,33.3943,7958300.0],["2016-07-19",33.2699,33.4528,33.2479,33.3943,7761100.0],["2016-07-20",33.4821,33.4967,33.2186,33.3065,8478200.0],["2016-07-21",33.1821,33.3065,33.1235,33.2626,8045100.0],["2016-07-22",33.2992,33.548,33.2699,33.5407,8836100.0],["2016-07-25",33.526,33.5407,33.2772,33.3504,9134300.0],["2016-07-26",33.3211,33.4089,32.8088,32.8454,15819900.0],["2016-07-27",32.1282,32.2453,31.5427,31.7623,37461100.0],["2016-07-28",31.6671,31.9745,31.6305,31.9452,13077800.0],["2016-07-29",31.9965,32.0184,31.8208,31.9306,16530500.0],["2016-08-01",31.9745,32.077,31.7842,31.7989,12349700.0],["2016-08-02",31.7257,31.894,31.6964,31.8574,12825200.0],["2016-08-03",31.9525,31.9818,31.7403,31.9379,12119100.0],["2016-08-04",31.8794,32.055,31.7623,31.8428,11244100.0],["2016-08-05",31.9452,32.0184,31.7696,31.8208,10398200.0],["2016-08-08",31.7842,31.8501,31.6305,31.7915,8680300.0],["2016-08-09",31.8354,31.9379,31.7476,31.8135,7281300.0],["2016-08-10",31.9379,31.9745,31.8354,31.9159,8412100.0],["2016-08-11",31.9965,32.1062,31.9233,32.0184,11303300.0],["2016-08-12",32.1355,32.3404,32.0477,32.2233,10928900.0],["2016-08-15",32.2746,32.4429,32.2087,32.377,10390600.0],["2016-08-16",32.3843,32.3843,32.077,32.077,9706100.0],["2016-08-17",32.2087,32.2526,32.0404,32.2453,11208500.0],["2016-08-18",32.2087,32.3917,32.2014,32.2746,9144300.0],["2016-08-19",32.238,32.2453,32.0111,32.1428,9385900.0],["2016-08-22",32.1575,32.1648,32.0038,32.0111,8687500.0],["2016-08-23",32.0916,32.1867,32.0111,32.0916,8421100.0],["2016-08-24",32.0696,32.1575,31.9525,32.0916,11508900.0],["2016-08-25",32.0916,32.1575,31.9306,31.9599,9815700.0],["2016-08-26",31.9965,32.1428,31.6964,31.7037,11824900.0],["2016-08-29",31.7184,31.916,31.711,31.8647,9544600.0],["2016-08-30",31.8062,31.8574,31.5574,31.6452,9720100.0],["2016-08-31",31.7842,31.8062,31.5281,31.7842,10217900.0],["2016-09-01",31.6232,31.7696,31.6159,31.7257,8457800.0],["2016-09-02",31.8501,32.077,31.8135,31.9526,9026000.0],["2016-09-06",32.0111,32.055,31.7623,32.0477,8600400.0],["2016-09-07",31.9965,32.055,31.8574,31.9379,8656600.0],["2016-09-08",31.9599,32.0038,31.7989,31.9306,10020400.0],["2016-09-09",31.7842,31.7842,30.9353,30.9353,23624200.0],["2016-09-12",31.0011,31.6378,30.9865,31.6086,15932300.0],["2016-09-13",31.5569,31.5569,31.1437,31.1954,12962700.0],["2016-09-14",31.188,31.2913,30.9814,31.07,9823900.0],["2016-09-15",30.9962,31.2765,30.9003,31.2544,10158500.0],["2016-09-16",31.1142,31.1806,30.9667,31.0921,16354000.0],["2016-09-19",31.1068,31.2618,31.0478,31.0626,7659900.0],["2016-09-20",31.2175,31.3799,31.1659,31.2397,8407200.0],["2016-09-21",31.1954,31.4389,31.0626,31.3799,13654700.0],["2016-09-22",31.5127,31.734,31.4979,31.6971,9288300.0],["2016-09-23",31.5864,31.6824,31.4684,31.5348,8852700.0],["2016-09-26",31.5127,31.52,30.9962,31.0257,15036000.0],["2016-09-27",31.129,31.4536,30.9888,31.4241,11920400.0],["2016-09-28",31.4536,31.5495,31.0109,31.0995,15523800.0],["2016-09-29",31.0036,31.2766,30.8781,31.0109,12671700.0],["2016-09-30",31.1437,31.3577,31.0331,31.2249,14375700.0],["2016-10-03",31.2175,31.2175,30.9076,31.0109,11152800.0],["2016-10-04",31.2397,31.2397,30.8265,30.8707,13682700.0],["2016-10-05",30.9372,31.0405,30.7453,30.8486,9607300.0],["2016-10-06",30.7527,30.9445,30.6789,30.7748,9722900.0],["2016-10-07",30.8634,30.9445,30.6715,30.7896,8122800.0],["2016-10-10",30.9298,30.9814,30.6937,30.7896,8983600.0],["2016-10-11",30.7379,30.7675,30.5461,30.6494,12249100.0],["2016-10-12",30.7158,30.8707,30.6199,30.8265,12216300.0],["2016-10-13",30.7306,30.9076,30.6273,30.8117,17655600.0],["2016-10-14",30.8781,30.9224,30.7084,30.7453,9893800.0],["2016-10-17",30.7896,30.8855,30.6715,30.6937,10792500.0],["2016-10-18",30.8486,30.9888,30.7896,30.9667,11297300.0],["2016-10-19",30.9372,31.0773,30.8486,31.0257,16367400.0],["2016-10-20",30.9667,31.07,30.9076,30.9371,10620500.0],["2016-10-21",30.8781,31.1142,30.7527,31.0847,14401500.0],["2016-10-24",31.2249,31.5569,31.1733,31.402,13439200.0],["2016-10-25",31.461,31.6381,31.3061,31.3872,16484700.0],["2016-10-26",31.7266,31.7488,31.2913,31.3134,16886200.0],["2016-10-27",31.4536,31.4684,30.915,31.0773,14537000.0],["2016-10-28",31.1806,31.3356,31.0626,31.1585,13398400.0],["2016-10-31",31.0773,31.2913,31.0773,31.2839,13327500.0],["2016-11-01",31.2839,31.3061,30.9224,31.0773,12223400.0],["2016-11-02",31.0626,31.2397,30.9962,31.0257,12034300.0],["2016-11-03",31.1511,31.1511,30.9593,31.0109,11258000.0],["2016-11-04",30.8781,31.0183,30.7601,30.7601,14464200.0],["2016-11-07",31.0183,31.3577,31.0183,31.3282,14038500.0],["2016-11-08",31.2618,31.7119,31.2618,31.6381,12036600.0],["2016-11-09",30.8117,31.2249,30.7675,31.188,21351000.0],["2016-11-10",30.8855,31.1806,30.1403,30.2067,33245500.0],["2016-11-11",30.2141,30.3469,29.978,30.2731,13421000.0],["2016-11-14",30.3469,30.5609,30.1403,30.3764,19514200.0],["2016-11-15",30.3838,30.6346,30.3764,30.5756,16554000.0],["2016-11-16",30.5461,30.7306,30.369,30.4428,12681400.0],["2016-11-17",30.4576,30.4723,30.251,30.3395,12398800.0],["2016-11-18",30.2731,30.3985,30.1772,30.1846,16345300.0],["2016-11-21",30.1846,30.5166,30.0518,30.5166,12307000.0],["2016-11-22",30.583,30.7675,30.4281,30.524,12743500.0],["2016-11-23",30.4133,30.4797,30.2731,30.3395,9281300.0],["2016-11-25",30.5387,30.6789,30.4281,30.642,7402300.0],["2016-11-28",30.6273,30.8339,30.4502,30.8043,19424400.0],["2016-11-29",30.8936,30.8936,30.6109,30.6183,11421900.0],["2016-11-30",30.5067,30.6555,30.0231,30.0231,22410400.0],["2016-12-01",29.9933,30.0528,29.6734,29.8891,20409900.0],["2016-12-02",29.9859,30.1272,29.904,30.0305,11176300.0],["2016-12-05",30.0156,30.2761,29.9933,30.224,15977800.0],["2016-12-06",30.3207,30.3356,30.0752,30.1868,11303500.0],["2016-12-07",30.1644,30.7225,30.1421,30.7225,13726500.0],["2016-12-08",30.5588,30.663,30.3951,30.4918,13077100.0],["2016-12-09",30.8788,31.4145,30.7225,31.2508,28125800.0],["2016-12-12",31.2508,31.2582,31.0424,31.1764,17561900.0],["2016-12-13",31.0424,31.221,30.9085,31.0722,18986000.0],["2016-12-14",31.1689,31.2433,30.5514,30.663,17937900.0],["2016-12-15",30.5811,31.1094,30.5811,30.916,14265300.0],["2016-12-16",30.9606,31.0722,30.8639,31.0573,19675200.0],["2016-12-19",31.0201,31.102,30.9383,31.0052,8687300.0],["2016-12-20",31.0276,31.0425,30.8341,30.9978,10603500.0],["2016-12-21",30.9532,31.1243,30.8936,30.9308,9693600.0],["2016-12-22",30.9308,30.968,30.5662,30.916,11894100.0],["2016-12-23",30.968,31.0201,30.7671,30.9531,6436600.0],["2016-12-27",30.9234,31.0722,30.9085,30.9606,6999200.0],["2016-12-28",30.8713,31.0052,30.7969,30.7969,8988000.0],["2016-12-29",30.7895,31.0201,30.7895,30.9531,6875300.0],["2016-12-30",31.0201,31.1317,30.7671,30.849,11470200.0],["2017-01-03",30.8788,31.1094,30.7151,31.102,14711000.0],["2017-01-04",31.1615,31.2285,30.9457,30.9904,9959400.0],["2017-01-05",30.9978,31.1466,30.9011,31.0648,8968300.0],["2017-01-06",31.0276,31.1094,30.9085,31.0573,10246600.0],["2017-01-09",30.6778,30.9383,30.663,30.7448,14822500.0],["2017-01-10",30.8341,30.8341,30.4025,30.5365,19706800.0],["2017-01-11",30.3951,30.596,30.3802,30.5439,9266200.0],["2017-01-12",30.5141,30.5365,30.3579,30.4695,8541200.0],["2017-01-13",30.5067,30.5365,30.2761,30.4174,8123500.0],["2017-01-17",30.3877,30.7299,30.3579,30.6704,12469400.0],["2017-01-18",30.6927,30.7895,30.6109,30.7225,10390500.0],["2017-01-19",30.6109,30.7225,30.529,30.6109,10987100.0],["2017-01-20",30.7076,30.8341,30.6034,30.7448,14695400.0],["2017-01-23",30.7374,30.8788,30.663,30.8267,11628900.0],["2017-01-24",30.8564,31.2285,30.8564,31.1764,17040100.0],["2017-01-25",31.2061,31.4368,31.1764,31.3401,12538200.0],["2017-01-26",31.2731,31.3326,31.0945,31.1094,8976800.0],["2017-01-27",31.1838,31.2136,30.8192,30.8416,12967400.0],["2017-01-30",30.7299,30.8639,30.663,30.7895,11626200.0],["2017-01-31",30.7969,31.0201,30.7746,30.9308,12678000.0],["2017-02-01",30.8936,30.9978,30.6927,30.7002,11136100.0],["2017-02-02",30.8118,30.8713,30.6927,30.8043,9459700.0],["2017-02-03",30.9383,31.0945,30.849,30.9085,11882400.0],["2017-02-06",30.9011,31.0052,30.8043,30.9234,15742800.0],["2017-02-07",31.0276,31.2359,31.0052,31.1764,13315200.0],["2017-02-08",31.1838,31.3624,31.1317,31.2657,14219700.0],["2017-02-09",31.2657,31.2657,30.2984,30.6927,27240300.0],["2017-02-10",30.5216,30.6555,30.1719,30.1942,28847300.0],["2017-02-13",30.3356,30.3802,30.1347,30.224,23617100.0],["2017-02-14",30.0454,30.2091,29.9263,30.157,32177800.0],["2017-02-15",30.0752,30.2314,30.0603,30.09,26600800.0],["2017-02-16",30.1719,30.715,30.1347,30.6555,22214800.0],["2017-02-17",30.6034,30.7746,30.5439,30.6778,15065100.0],["2017-02-21",30.6555,30.8788,30.6555,30.849,17072600.0],["2017-02-22",30.8862,31.0127,30.8043,30.9531,11186800.0],["2017-02-23",31.0052,31.2508,30.968,30.9978,12856800.0],["2017-02-24",31.0276,31.1838,30.9532,31.0871,13215300.0],["2017-02-27",31.0648,31.0648,30.9457,31.0052,12186400.0],["2017-02-28",31.0127,31.3029,30.9829,31.221,15946800.0],["2017-03-01",31.2582,31.5112,31.1615,31.3698,14662000.0],["2017-03-02",31.3103,31.6675,31.3029,31.6005,15507600.0],["2017-03-03",31.6005,31.6154,31.4368,31.6079,11740000.0],["2017-03-06",31.5038,31.5707,31.3401,31.3847,16307800.0],["2017-03-07",31.2508,31.4294,31.2136,31.2433,11273700.0],["2017-03-08",31.2508,31.2731,31.0573,31.2433,14636000.0],["2017-03-09",31.3178,31.3326,31.1913,31.2731,14496400.0],["2017-03-10",31.4219,31.5484,31.3624,31.4666,16369700.0],["2017-03-13",31.4666,31.6167,31.4065,31.5491,12831500.0],["2017-03-14",31.5116,31.6017,31.399,31.5041,9844500.0],["2017-03-15",31.5116,31.7368,31.5041,31.6167,22757800.0],["2017-03-16",31.5491,31.8194,31.4515,31.7143,16004200.0],["2017-03-17",31.7368,31.7893,31.5341,31.5491,37526500.0],["2017-03-20",31.6017,31.7818,31.5792,31.6617,11484200.0],["2017-03-21",31.7593,31.9995,31.6842,31.9019,17187300.0],["2017-03-22",31.947,32.0521,31.7143,31.8119,11605500.0],["2017-03-23",31.6842,31.8194,31.5717,31.6542,11503300.0],["2017-03-24",31.6993,31.7143,31.4591,31.6167,13804400.0],["2017-03-27",31.6092,31.7818,31.5641,31.7668,12387400.0],["2017-03-28",31.7068,31.947,31.7068,31.8494,14123800.0],["2017-03-29",31.9094,31.9244,31.7443,31.8419,9580100.0],["2017-03-30",31.7893,31.992,31.7218,31.977,11999900.0],["2017-03-31",31.9395,32.0145,31.8494,31.8569,11551800.0],["2017-04-03",31.962,31.9995,31.7293,31.8344,11240000.0],["2017-04-04",31.9094,32.0445,31.8043,32.037,10946200.0],["2017-04-05",32.0145,32.1722,31.9244,31.9545,10142800.0],["2017-04-06",31.962,32.0971,31.8794,32.0295,14597800.0],["2017-04-07",32.007,32.0821,31.9094,31.9845,11028800.0],["2017-04-10",32.0746,32.1271,31.947,32.0445,9426900.0],["2017-04-11",32.0371,32.0896,31.9169,32.022,8909400.0],["2017-04-12",31.9319,32.2697,31.9094,32.2322,13417200.0],["2017-04-13",32.1797,32.3373,32.1121,32.1196,9891900.0],["2017-04-17",32.1196,32.3298,32.1121,32.3298,11318100.0],["2017-04-18",32.3598,32.7201,32.3448,32.6376,13181600.0],["2017-04-19",32.8327,32.8702,32.4199,32.4499,13893100.0],["2017-04-20",32.4274,32.5024,32.3148,32.3448,10838300.0],["2017-04-21",32.2622,32.3523,32.1947,32.3298,13833800.0],["2017-04-24",32.4574,32.6,32.3898,32.4874,16703800.0],["2017-04-25",32.1647,32.6,32.1421,32.3598,18745100.0],["2017-04-26",32.3223,32.6,32.2622,32.4574,13626600.0],["2017-04-27",32.4048,32.4874,32.2172,32.2847,10386200.0],["2017-04-28",32.2472,32.4274,32.1647,32.3898,10337800.0],["2017-05-01",32.3898,32.6526,32.3523,32.4424,13208200.0],["2017-05-02",32.4424,32.6075,32.3974,32.57,11823900.0],["2017-05-03",32.525,32.6451,32.3898,32.5175,10389000.0],["2017-05-04",32.5925,32.8853,32.5775,32.7727,10193100.0],["2017-05-05",32.8703,32.9078,32.6976,32.7952,8133000.0],["2017-05-08",32.7201,32.9603,32.6826,32.9453,14284300.0],["2017-05-09",32.9453,32.9453,32.5625,32.6601,8694400.0],["2017-05-10",32.6375,32.7426,32.5475,32.7051,7597700.0],["2017-05-11",32.6451,32.7877,32.6,32.7802,6860100.0],["2017-05-12",32.7577,32.7877,32.6225,32.7201,7275800.0],["2017-05-15",32.6225,32.8477,32.6225,32.8252,8493000.0],["2017-05-16",32.9303,33.1104,32.8552,32.9153,10454100.0],["2017-05-17",32.9153,33.1555,32.8102,32.9753,14538800.0],["2017-05-18",32.9303,32.9979,32.7577,32.8778,13832200.0],["2017-05-19",32.9153,33.0279,32.8477,32.9528,11796800.0],["2017-05-22",32.9453,33.193,32.8853,33.163,12857900.0],["2017-05-23",33.2155,33.4783,33.1855,33.3206,11996100.0],["2017-05-24",33.4107,33.8461,33.4107,33.801,12738300.0],["2017-05-25",33.7785,34.1388,33.756,34.0863,16704200.0],["2017-05-26",34.0412,34.1989,34.0262,34.0713,11341400.0],["2017-05-30",33.8986,34.1238,33.8611,34.1013,13093500.0],["2017-05-31",34.1013,34.304,34.0563,34.1313,14148000.0],["2017-06-01",34.1163,34.3715,33.9512,34.3715,11049300.0],["2017-06-02",34.4015,34.4466,34.2364,34.4466,9923700.0],["2017-06-05",34.364,34.5217,34.2965,34.5217,10015200.0],["2017-06-06",34.4541,34.5742,34.364,34.5141,9836700.0],["2017-06-07",34.1538,34.304,34.0412,34.1613,12776300.0],["2017-06-08",34.1613,34.1613,33.801,33.8761,12879000.0],["2017-06-09",33.8236,34.0412,33.756,34.0187,9358800.0],["2017-06-12",34.0187,34.1388,33.9286,34.0262,11228500.0],["2017-06-13",34.0565,34.1397,33.9051,34.0792,10023400.0],["2017-06-14",34.1927,34.4122,34.1776,34.2835,11497500.0],["2017-06-15",34.1927,34.3138,34.0868,34.2457,9908700.0],["2017-06-16",34.2911,34.3214,34.0641,34.2911,27025300.0],["2017-06-19",34.3214,34.3441,34.1322,34.3441,7624700.0],["2017-06-20",34.3214,34.7149,34.2987,34.5182,14920900.0],["2017-06-21",34.5257,34.5711,34.1851,34.223,9515800.0],["2017-06-22",34.1851,34.2684,34.0792,34.1095,7446300.0],["2017-06-23",34.0943,34.3441,34.0792,34.2457,9544800.0],["2017-06-26",34.2987,34.4425,34.2835,34.3819,7747100.0],["2017-06-27",34.3138,34.3592,34.0565,34.0943,11432200.0],["2017-06-28",34.2457,34.4349,34.2306,34.2987,9218800.0],["2017-06-29",34.1549,34.2381,33.7916,33.9278,9283500.0],["2017-06-30",33.9732,34.1473,33.943,33.943,9352800.0],["2017-07-03",34.1397,34.2608,33.8749,33.8749,6434500.0],["2017-07-05",33.8976,34.0489,33.8522,33.9203,6853600.0],["2017-07-06",33.8446,33.943,33.5192,33.6024,13113000.0],["2017-07-07",33.6554,33.6932,33.4813,33.5948,9566000.0],["2017-07-10",33.6403,33.7386,33.4738,33.5873,9672000.0],["2017-07-11",33.5419,33.6629,33.4132,33.5494,10300700.0],["2017-07-12",33.7462,33.8824,33.6327,33.6857,7737400.0],["2017-07-13",33.6705,33.7008,33.5797,33.6251,6371900.0],["2017-07-14",33.6932,33.8446,33.6781,33.8143,8558700.0],["2017-07-17",33.7992,33.8976,33.7613,33.8521,7189200.0],["2017-07-18",33.89,33.943,33.7689,33.8067,9037200.0],["2017-07-19",33.8068,33.9354,33.7159,33.9278,6986900.0],["2017-07-20",33.9808,34.0414,33.8673,33.9203,7430300.0],["2017-07-21",33.89,34.1095,33.8067,34.0792,8545600.0],["2017-07-24",34.0868,34.0943,33.9278,33.9354,9103600.0],["2017-07-25",34.0716,34.276,34.0111,34.2381,14096300.0],["2017-07-26",33.7159,34.6544,33.5343,34.6165,13608900.0],["2017-07-27",34.6619,35.1387,34.5863,34.9041,15195200.0],["2017-07-28",34.8133,34.9041,34.609,34.8209,11945300.0],["2017-07-31",34.8133,34.8739,34.6544,34.6922,13622900.0],["2017-08-01",34.7906,34.8587,34.5484,34.5863,10306800.0],["2017-08-02",34.5106,34.8133,34.3441,34.503,10187900.0],["2017-08-03",34.5484,34.7755,34.5333,34.5636,14261400.0],["2017-08-04",34.5636,34.6317,34.4122,34.4349,9523600.0],["2017-08-07",34.45,34.6317,34.4349,34.5409,6226300.0],["2017-08-08",34.5409,34.6771,34.4728,34.5106,5747900.0],["2017-08-09",34.4803,34.556,34.3063,34.503,9635300.0],["2017-08-10",34.4803,34.6922,34.4046,34.6165,8901600.0],["2017-08-11",34.7074,34.7376,34.4879,34.503,8357600.0],["2017-08-14",34.5636,34.7679,34.5257,34.6619,8421200.0],["2017-08-15",34.6619,35.0025,34.6619,34.9571,9638100.0],["2017-08-16",34.9268,35.0706,34.9041,34.9647,8087300.0],["2017-08-17",34.9041,35.063,34.6998,34.7073,8477000.0],["2017-08-18",34.6619,34.7376,34.5333,34.5636,10879800.0],["2017-08-21",34.5636,34.6619,34.4803,34.5711,9429700.0],["2017-08-22",34.5863,34.6241,34.4652,34.5106,10536700.0],["2017-08-23",34.5333,34.556,34.3895,34.4652,6528400.0],["2017-08-24",34.4652,34.5182,34.2911,34.3668,7534400.0],["2017-08-25",34.5106,34.6317,34.4803,34.4879,8807100.0],["2017-08-28",34.5333,34.5787,34.3441,34.3744,8024000.0],["2017-08-29",34.3592,34.4879,34.2457,34.3971,7762200.0],["2017-08-30",34.3289,34.4652,34.276,34.3517,7134900.0],["2017-08-31",34.3592,34.5484,34.3138,34.4727,14264600.0],["2017-09-01",34.5409,34.6619,34.4652,34.6468,7391200.0],["2017-09-05",34.6241,34.7603,34.5484,34.7528,9916700.0],["2017-09-06",34.7982,34.8436,34.6544,34.783,9238900.0],["2017-09-07",34.8209,35.0555,34.7831,35.0252,9418400.0],["2017-09-08",34.9571,35.0933,34.8285,35.0404,10534900.0],["2017-09-11",35.0782,35.2598,34.9798,35.2068,10430300.0],["2017-09-12",35.1917,35.3809,35.1539,35.3582,8567600.0],["2017-09-13",35.3279,35.555,35.3052,35.4717,10218000.0],["2017-09-14",35.3954,35.4488,35.0445,35.1742,13768800.0],["2017-09-15",35.3192,35.3649,35.0903,35.2276,16141400.0],["2017-09-18",35.2047,35.2734,35.0217,35.1742,8535300.0],["2017-09-19",35.1971,35.2353,35.0064,35.0751,7297900.0],["2017-09-20",34.9072,35.2047,34.747,34.9225,11026600.0],["2017-09-21",34.8691,34.9301,34.6021,34.6326,7555300.0],["2017-09-22",34.6708,34.8081,34.6097,34.7013,8024800.0],["2017-09-25",34.7089,34.9072,34.5945,34.8538,9215300.0],["2017-09-26",34.8538,34.9911,34.7547,34.7623,6480100.0],["2017-09-27",34.686,34.7089,33.8545,34.0529,14816200.0],["2017-09-28",34.0757,34.3275,34.0605,34.2588,8789500.0],["2017-09-29",34.2207,34.4114,34.1673,34.3351,10082200.0],["2017-10-02",34.3656,34.5335,34.1368,34.1749,10707800.0],["2017-10-03",34.2207,34.5258,34.1444,34.4724,12038100.0],["2017-10-04",34.4114,34.7547,34.2817,34.7089,14060300.0],["2017-10-05",34.7165,34.8996,34.7089,34.7242,10215300.0],["2017-10-06",34.625,34.7242,34.5411,34.7013,5437900.0],["2017-10-09",34.747,34.8233,34.5868,34.6402,5268300.0],["2017-10-10",34.7852,35.014,34.7318,34.9911,6310400.0],["2017-10-11",34.9988,35.1666,34.9911,35.1666,6638200.0],["2017-10-12",35.075,35.1971,35.0445,35.1742,7710200.0],["2017-10-13",35.281,35.3802,35.2047,35.2276,7126000.0],["2017-10-16",35.1819,35.6624,35.1666,35.5633,12708600.0],["2017-10-17",35.4946,35.5709,35.3268,35.487,7699400.0],["2017-10-18",35.4031,35.5022,35.2734,35.3955,6272200.0],["2017-10-19",35.3726,35.693,35.3344,35.5404,7515500.0],["2017-10-20",35.5328,35.5404,35.3039,35.3802,9646800.0],["2017-10-23",35.3802,35.5862,35.2658,35.3344,7153600.0],["2017-10-24",35.2886,35.3115,35.0522,35.2276,9539500.0],["2017-10-25",35.3726,35.6701,35.0369,35.1285,11994200.0],["2017-10-26",35.3344,35.6624,35.2581,35.2658,10569100.0],["2017-10-27",35.1895,35.342,35.0217,35.1437,9988000.0],["2017-10-30",35.0903,35.1437,34.953,34.9835,7201900.0],["2017-10-31",35.0293,35.22,34.9683,35.0751,6560500.0],["2017-11-01",34.8996,35.159,34.8081,34.9377,7067600.0],["2017-11-02",34.9454,35.0522,34.8996,34.9988,8317800.0],["2017-11-03",35.0674,35.2124,35.0293,35.0674,4730400.0],["2017-11-06",35.0217,35.0293,34.6479,34.686,7451300.0],["2017-11-07",34.6402,35.0522,34.564,35.0445,9868000.0],["2017-11-08",35.075,35.2352,34.9911,35.2276,7586900.0],["2017-11-09",35.1819,35.3878,35.1056,35.2658,6532400.0],["2017-11-10",35.2429,35.5785,35.1971,35.5022,8022900.0],["2017-11-13",35.548,35.7158,35.5022,35.6396,7653600.0],["2017-11-14",35.6319,36.2193,35.5633,36.1812,17200700.0],["2017-11-15",36.0973,36.204,35.6853,35.7082,12419100.0],["2017-11-16",35.815,35.8379,35.4794,35.5099,12506400.0],["2017-11-17",35.3497,35.3802,34.5182,34.8691,19720700.0],["2017-11-20",34.8233,34.9988,34.6479,34.6784,19160900.0],["2017-11-21",34.7547,35.0522,34.7394,34.9225,10280800.0],["2017-11-22",35.0064,35.0369,34.7394,34.9683,8434400.0],["2017-11-24",35.0064,35.1285,34.9835,34.9988,2996300.0],["2017-11-27",34.9988,35.0827,34.9454,35.014,5649200.0],["2017-11-28",35.0827,35.2047,34.9225,34.9606,8432800.0],["2017-11-29",34.9149,34.953,34.4877,34.7089,16502100.0],["2017-11-30",34.7166,35.255,34.632,35.2011,17147600.0],["2017-12-01",35.2242,35.3934,34.7704,35.3549,12468800.0],["2017-12-04",35.3703,35.6703,35.2011,35.5549,17523600.0],["2017-12-05",35.5703,35.7164,35.4241,35.578,13670800.0],["2017-12-06",35.6549,35.7472,35.578,35.7241,8154000.0],["2017-12-07",35.601,35.6241,35.1627,35.2088,9106500.0],["2017-12-08",35.1473,35.1704,34.6474,34.8473,13238600.0],["2017-12-11",34.8473,34.9242,34.5474,34.8627,9698700.0],["2017-12-12",34.8012,35.0088,34.6551,34.832,13999300.0],["2017-12-13",34.955,35.4165,34.9166,35.3011,12418700.0],["2017-12-14",35.2319,35.5087,35.2242,35.4011,9029000.0],["2017-12-15",35.601,35.701,35.4088,35.5241,21181600.0],["2017-12-18",35.5318,35.6703,35.3088,35.3242,10156800.0],["2017-12-19",35.4088,35.6703,35.3088,35.478,8253200.0],["2017-12-20",35.5395,35.6087,35.3472,35.4395,7311000.0],["2017-12-21",35.4857,35.5472,35.0396,35.0704,9657100.0],["2017-12-22",35.1396,35.1703,35.0319,35.0627,5406300.0],["2017-12-26",35.1473,35.2703,35.0781,35.2319,6100400.0],["2017-12-27",35.3011,35.3319,35.1627,35.3242,5660600.0],["2017-12-28",35.3088,35.3703,35.1011,35.1627,6538900.0],["2017-12-29",35.1473,35.5164,35.1396,35.2857,8371500.0],["2018-01-02",35.3088,35.3319,35.0012,35.0242,10872200.0],["2018-01-03",34.9858,35.1396,34.8704,34.9473,12635600.0],["2018-01-04",35.0396,35.5472,34.955,35.4395,12709400.0],["2018-01-05",35.3934,35.5318,35.2165,35.4318,13113100.0],["2018-01-08",35.3396,35.4549,35.2857,35.378,7068600.0],["2018-01-09",35.378,35.6549,35.3319,35.5549,9962400.0],["2018-01-10",35.5549,35.578,35.3242,35.4318,10700700.0],["2018-01-11",35.5549,35.5549,35.2703,35.4088,7583200.0],["2018-01-12",35.5933,35.6779,35.4011,35.4934,14570100.0],["2018-01-16",35.4934,35.8548,35.4857,35.7856,16459300.0],["2018-01-17",35.8241,36.1471,35.801,36.0087,12143100.0],["2018-01-18",35.9548,36.2009,35.8472,36.0548,11952900.0],["2018-01-19",36.1394,36.3394,36.0471,36.2701,16187400.0],["2018-01-22",36.2548,36.5316,36.2163,36.4393,9577400.0],["2018-01-23",36.3086,36.6855,36.2471,36.4932,11463700.0],["2018-01-24",36.5547,36.8777,36.5163,36.7854,15964500.0],["2018-01-25",36.6855,36.9162,36.6855,36.7931,11755000.0],["2018-01-26",36.747,37.393,36.7162,37.3238,16671200.0],["2018-01-29",37.0777,37.27,36.5932,36.6855,11662600.0],["2018-01-30",36.7085,37.0392,36.4547,36.4624,12404800.0],["2018-01-31",36.4932,36.8393,36.4317,36.6009,10960100.0],["2018-02-01",36.4624,36.7085,36.2317,36.4932,10279400.0],["2018-02-02",36.4163,36.4624,35.8625,35.9394,12912300.0],["2018-02-05",35.8779,36.0856,34.1551,34.5243,23261500.0],["2018-02-06",33.7398,34.409,33.4091,34.3551,25184300.0],["2018-02-07",34.2859,34.9935,34.0552,34.2705,18041600.0],["2018-02-08",34.3167,34.3167,33.1246,33.1477,23295300.0],["2018-02-09",33.3476,33.4245,32.4478,33.1707,22853100.0],["2018-02-12",33.5014,34.0167,33.3553,33.8168,14689000.0],["2018-02-13",33.7783,34.1552,33.6014,33.986,13163200.0],["2018-02-14",33.8552,33.986,33.5553,33.9167,13457900.0],["2018-02-15",34.0321,34.4782,33.9321,34.4397,13467300.0],["2018-02-16",35.0473,35.1011,34.3936,34.5935,17202300.0],["2018-02-20",34.4167,34.4782,33.7937,33.8321,14137300.0],["2018-02-21",33.9244,34.0398,33.3245,33.3322,12792900.0],["2018-02-22",33.4015,33.7014,33.2399,33.4707,12377800.0],["2018-02-23",33.5168,33.886,33.3938,33.8706,8277200.0],["2018-02-26",34.0167,34.1398,33.6937,33.8629,12713300.0],["2018-02-27",33.9552,34.0783,33.5476,33.5476,12774400.0],["2018-02-28",33.7091,33.7706,33.24,33.24,11929400.0],["2018-03-01",33.1476,33.5629,32.9323,33.4014,17746800.0],["2018-03-02",33.263,33.686,33.2553,33.6245,14050100.0],["2018-03-05",33.5091,33.7937,33.4553,33.7552,11992700.0],["2018-03-06",33.8014,33.8783,33.5245,33.786,10010500.0],["2018-03-07",33.5245,33.7783,33.4322,33.7014,10881700.0],["2018-03-08",33.7629,34.1936,33.686,34.1859,12361100.0],["2018-03-09",34.2782,34.4705,34.1398,34.4705,9778600.0],["2018-03-12",34.5705,34.6781,34.0936,34.2475,11857700.0],["2018-03-13",34.3551,34.4782,34.1475,34.2782,11342100.0],["2018-03-14",34.4334,34.4722,33.9291,33.9679,15321200.0],["2018-03-15",34.0454,34.1385,33.7894,33.8825,12456700.0],["2018-03-16",33.9058,34.1541,33.7118,33.7196,26603300.0],["2018-03-19",33.7196,33.9136,33.5023,33.5644,12380300.0],["2018-03-20",33.611,33.7351,33.3704,33.4868,13559800.0],["2018-03-21",33.4635,33.7118,33.1997,33.3627,13054000.0],["2018-03-22",33.2696,33.6498,33.1299,33.1765,12274100.0],["2018-03-23",33.223,33.4868,32.8118,32.8428,13475200.0],["2018-03-26",33.0601,33.2153,32.7808,33.1222,11276100.0],["2018-03-27",33.1299,33.6032,32.998,33.2773,11627000.0],["2018-03-28",33.3627,33.9058,33.3627,33.611,16277400.0],["2018-03-29",33.7816,34.0765,33.5877,33.6963,10450500.0],["2018-04-02",33.7041,33.7506,32.9515,33.1066,14207900.0],["2018-04-03",33.3472,33.7816,33.2385,33.6575,15484600.0],["2018-04-04",33.4713,34.4489,33.448,34.3248,13563300.0],["2018-04-05",34.3558,34.6118,34.092,34.4489,11707800.0],["2018-04-06",34.3558,34.542,33.9136,34.0765,11495100.0],["2018-04-09",34.1618,34.3791,33.9679,34.0066,11913400.0],["2018-04-10",34.1929,34.2782,33.9213,34.1308,10379500.0],["2018-04-11",33.9911,34.2472,33.9523,34.1308,8424300.0],["2018-04-12",34.2006,34.4567,34.0998,34.1618,8476400.0],["2018-04-13",34.286,34.6739,34.2472,34.5342,10774200.0],["2018-04-16",34.6429,34.8291,34.4489,34.6661,8962100.0],["2018-04-17",34.8756,34.9377,34.6429,34.8213,8406400.0],["2018-04-18",34.8368,34.8912,34.3946,34.5342,7429000.0],["2018-04-19",34.4023,34.5032,34.1541,34.3791,10370400.0],["2018-04-20",34.3791,34.4567,33.8127,33.9368,14690700.0],["2018-04-23",33.9368,34.1308,33.7972,34.123,11878500.0],["2018-04-24",34.123,34.2161,33.1532,33.417,18523900.0],["2018-04-25",33.161,33.2773,32.517,32.9204,20774700.0],["2018-04-26",32.8972,33.4403,32.7885,33.1687,13561000.0],["2018-04-27",33.1532,33.6265,33.1377,33.6032,9777900.0],["2018-04-30",33.7506,33.898,33.3394,33.5256,16037700.0],["2018-05-01",33.3316,33.3549,32.7265,33.0446,11514200.0],["2018-05-02",32.8971,33.0446,32.5402,32.6333,13736400.0],["2018-05-03",32.7575,32.8972,32.2144,32.5015,18352200.0],["2018-05-04",32.4239,32.9747,32.4083,32.8661,10946200.0],["2018-05-07",32.8506,32.967,32.5558,32.6954,9336000.0],["2018-05-08",32.5635,32.6566,32.3463,32.4394,15062200.0],["2018-05-09",32.5635,32.7653,32.3308,32.4161,9295200.0],["2018-05-10",32.579,32.8661,32.5402,32.7265,7924200.0],["2018-05-11",32.773,32.9515,32.6178,32.6954,6331900.0],["2018-05-14",32.7808,32.8351,32.5092,32.6178,10715500.0],["2018-05-15",32.4161,32.5247,32.1601,32.3696,16449700.0],["2018-05-16",32.3851,32.5402,32.2299,32.2376,11590500.0],["2018-05-17",32.5946,32.8584,32.4859,32.8196,14857400.0],["2018-05-18",32.8196,32.8816,32.6489,32.7265,11950200.0],["2018-05-21",32.8273,32.9903,32.7963,32.9049,9110200.0],["2018-05-22",32.9747,33.0523,32.7497,32.7808,8222900.0],["2018-05-23",32.7808,32.9359,32.5325,32.8972,8971400.0],["2018-05-24",32.8972,32.9515,32.7342,32.8351,9269600.0],["2018-05-25",32.8506,33.0368,32.742,32.8972,8806500.0],["2018-05-29",32.6799,33.2463,32.6644,33.1144,14826900.0],["2018-05-30",33.1842,33.5799,33.1299,33.4635,10114200.0],["2018-05-31",33.5179,33.5256,33.1144,33.3627,15571300.0],["2018-06-01",33.4403,33.611,33.3937,33.4558,10664700.0],["2018-06-04",33.642,33.8204,33.5877,33.7429,11727600.0],["2018-06-05",33.7506,33.7816,33.4403,33.448,9975900.0],["2018-06-06",33.4092,33.7196,33.3937,33.7196,9202900.0],["2018-06-07",33.6187,33.9291,33.6187,33.704,11948100.0],["2018-06-08",33.8049,34.1386,33.7972,34.0998,12078800.0],["2018-06-11",34.0998,34.3325,34.0532,34.2394,7526100.0],["2018-06-12",34.2394,34.4644,34.2006,34.4567,8243300.0],["2018-06-13",34.4101,34.542,34.2549,34.2782,16745000.0],["2018-06-14",34.2469,34.3252,34.0669,34.1138,12696200.0],["2018-06-15",34.0982,34.56,34.0121,34.5365,21562500.0],["2018-06-18",34.3487,34.4113,33.9729,34.0903,12161900.0],["2018-06-19",33.8947,34.2469,33.8164,34.1295,12936400.0],["2018-06-20",34.1451,34.2704,33.8399,33.8633,10893700.0],["2018-06-21",33.8712,33.8946,33.6285,33.7303,10465200.0],["2018-06-22",33.7772,33.9808,33.7224,33.8555,14924400.0],["2018-06-25",33.7851,34.2469,33.7851,34.1138,12092400.0],["2018-06-26",34.0982,34.3174,33.879,33.9181,13974700.0],["2018-06-27",33.9181,34.1373,33.652,33.7146,15332600.0],["2018-06-28",33.8477,34.1921,33.7929,34.0277,12668900.0],["2018-06-29",34.106,34.5209,33.9025,34.333,11485600.0],["2018-07-02",34.2704,34.5678,34.1138,34.2469,9232500.0],["2018-07-03",34.4896,34.7009,34.4348,34.4348,8214300.0],["2018-07-05",34.5678,34.9671,34.5444,34.9592,11653000.0],["2018-07-06",34.9671,35.1784,34.8966,34.9436,8733900.0],["2018-07-09",34.8653,35.014,34.7087,34.7557,7373100.0],["2018-07-10",34.8418,35.2254,34.834,35.2019,10606100.0],["2018-07-11",35.2176,35.2254,34.9436,35.061,7715600.0],["2018-07-12",35.0923,35.1941,34.8262,34.9671,6331600.0],["2018-07-13",34.9905,35.0532,34.8105,35.0219,5585900.0],["2018-07-16",35.014,35.0688,34.8575,35.014,5831400.0],["2018-07-17",35.0297,35.5307,34.9749,35.4211,11592200.0],["2018-07-18",35.3741,35.4524,35.1001,35.3193,7351600.0],["2018-07-19",35.2176,35.562,35.1628,35.3115,10097500.0],["2018-07-20",35.241,35.4446,35.1471,35.4446,8588400.0],["2018-07-23",35.4446,35.5072,35.0453,35.1862,9055700.0],["2018-07-24",35.0532,35.4367,34.9201,35.4289,13786100.0],["2018-07-25",36.0082,36.4622,35.8125,36.0786,21330600.0],["2018-07-26",36.29,36.47,36.1647,36.196,12673100.0],["2018-07-27",36.2587,36.3996,36.0551,36.1725,10516900.0],["2018-07-30",36.0864,36.3526,36.0473,36.1882,8967900.0],["2018-07-31",36.3213,36.5326,36.2508,36.5013,12438800.0],["2018-08-01",36.3604,36.3917,36.1412,36.3135,9904100.0],["2018-08-02",36.3839,36.5013,36.1491,36.1491,12009700.0],["2018-08-03",36.1882,36.6031,36.1178,36.4935,11462800.0],["2018-08-06",36.4778,36.6892,36.4387,36.517,10056100.0],["2018-08-07",36.4152,36.4857,36.1099,36.3996,8632900.0],["2018-08-08",36.3917,36.4465,36.1021,36.1256,6810000.0],["2018-08-09",36.2039,36.3369,36.0708,36.2821,8924100.0],["2018-08-10",36.1726,36.3369,35.9847,36.0708,7535400.0],["2018-08-13",36.0473,36.1099,35.7733,35.8751,8143400.0],["2018-08-14",35.9377,36.0864,35.9064,35.9221,6846100.0],["2018-08-15",35.8281,36.1256,35.7342,36.0708,9686400.0],["2018-08-16",36.0943,36.3056,35.9847,36.1804,10600700.0],["2018-08-17",36.2352,36.5796,36.196,36.4778,8885700.0],["2018-08-20",36.5405,36.6892,36.47,36.5796,6392000.0],["2018-08-21",36.5796,36.5953,36.1725,36.1804,13986300.0],["2018-08-22",36.2743,36.3056,35.9455,35.9534,7159100.0],["2018-08-23",35.9221,36.0708,35.7655,35.7733,13144900.0],["2018-08-24",35.7342,35.8516,35.6794,35.7185,10952900.0],["2018-08-27",36.0473,36.0473,35.6637,35.7655,9581200.0],["2018-08-28",35.7342,35.7968,35.4446,35.515,8476800.0],["2018-08-29",35.4211,35.5541,35.3976,35.4837,12410900.0],["2018-08-30",35.4446,35.4759,35.1393,35.1862,9716500.0],["2018-08-31",35.2254,35.2802,34.7479,34.8888,19834100.0],["2018-09-04",34.9123,35.1471,34.8418,35.0375,11138500.0],["2018-09-05",34.9592,35.5541,34.9592,35.5228,10554900.0],["2018-09-06",35.5385,36.0082,35.4602,35.8281,11439400.0],["2018-09-07",35.6951,35.8673,35.4446,35.789,10208100.0],["2018-09-10",35.9377,36.2508,35.8516,36.0551,8568900.0],["2018-09-11",36.0864,36.1256,35.9142,36.0238,9278300.0],["2018-09-12",36.1334,36.243,36.0238,36.196,13216400.0],["2018-09-13",36.3223,36.4092,36.0855,36.1802,8294800.0],["2018-09-14",36.2513,36.3381,36.0066,36.3066,7612900.0],["2018-09-17",36.3144,36.575,36.2434,36.5671,8527300.0],["2018-09-18",36.6223,36.7329,36.2592,36.2592,9847400.0],["2018-09-19",36.3144,36.4013,36.2118,36.2829,7119000.0],["2018-09-20",36.4881,36.8513,36.4329,36.8197,9736700.0],["2018-09-21",36.8197,36.8592,36.6144,36.7723,19240300.0],["2018-09-24",36.7013,36.7329,36.1881,36.3697,10778900.0],["2018-09-25",36.3618,36.4565,36.0066,36.0618,7919100.0],["2018-09-26",36.1329,36.3697,35.975,36.196,10162600.0],["2018-09-27",36.1013,36.4565,36.0618,36.3223,10826900.0],["2018-09-28",36.3145,36.4645,36.2908,36.4645,9071900.0],["2018-10-01",36.4486,36.5907,36.3539,36.496,9364700.0],["2018-10-02",36.5355,36.7565,36.3618,36.7171,7462700.0],["2018-10-03",36.6776,36.7486,36.1566,36.2118,10542300.0],["2018-10-04",36.046,36.2355,35.8645,36.196,9582300.0],["2018-10-05",36.2671,36.4408,36.0697,36.2197,8734100.0],["2018-10-08",36.3066,36.7723,36.2908,36.6934,9808100.0],["2018-10-09",36.6144,36.7486,36.4881,36.6223,10824500.0],["2018-10-10",36.5513,36.8671,36.0539,36.0618,13917000.0],["2018-10-11",36.1566,36.2908,35.1303,35.2408,17677900.0],["2018-10-12",35.1145,35.4303,34.9329,35.2724,12420100.0],["2018-10-15",35.2408,35.7382,35.2013,35.454,11608500.0],["2018-10-16",35.5408,35.9987,35.4145,35.9118,10442500.0],["2018-10-17",35.8487,36.3066,35.8092,36.2039,11055800.0],["2018-10-18",36.2355,36.3776,35.8881,36.0066,12716900.0],["2018-10-19",36.1802,36.7013,36.1802,36.575,13989200.0],["2018-10-22",36.6065,36.6776,36.1645,36.2908,14283600.0],["2018-10-23",36.0145,36.6776,35.8802,36.5986,17483900.0],["2018-10-24",36.575,37.4118,36.5039,36.8907,21626000.0],["2018-10-25",36.8276,36.8986,36.4092,36.7171,14220200.0],["2018-10-26",36.6065,36.6934,35.8645,36.2513,21458000.0],["2018-10-29",36.4329,36.7565,36.3539,36.6776,20932200.0],["2018-10-30",36.8039,37.6881,36.346,37.6013,20895400.0],["2018-10-31",37.4986,37.9565,37.2776,37.7986,25309400.0],["2018-11-01",37.7433,38.0118,37.3407,37.6881,16494500.0],["2018-11-02",37.7512,37.8933,37.4513,37.8933,17584900.0],["2018-11-05",37.8933,38.5091,37.8302,38.4381,16543500.0],["2018-11-06",38.4065,38.7854,38.367,38.7696,14373400.0],["2018-11-07",38.9907,39.117,38.7065,38.9749,12239700.0],["2018-11-08",38.7775,38.9749,38.7617,38.9433,9762800.0],["2018-11-09",38.9907,39.3854,38.967,39.2196,12398100.0],["2018-11-12",39.1643,39.6617,39.1091,39.3696,13918300.0],["2018-11-13",39.3222,39.4722,39.1407,39.3617,13872900.0],["2018-11-14",39.3538,39.4249,39.1486,39.2828,12106800.0],["2018-11-15",39.2038,39.2749,38.8959,39.267,12080100.0],["2018-11-16",39.2038,39.6696,39.1801,39.6064,13405800.0],["2018-11-19",39.717,40.0722,39.6696,39.8748,13575800.0],["2018-11-20",40.1196,40.1354,38.8486,38.9828,16255300.0],["2018-11-21",38.8644,39.0301,38.3591,38.4696,13559200.0],["2018-11-23",38.4854,38.8644,38.3275,38.6986,4792500.0],["2018-11-26",38.6907,38.8644,38.4223,38.5802,9341900.0],["2018-11-27",38.5881,39.0065,38.4696,38.9749,9180700.0],["2018-11-28",38.8486,39.2512,38.8486,39.2433,11368700.0],["2018-11-29",39.2115,39.3308,38.9648,38.9728,11564300.0],["2018-11-30",38.9887,40.1742,38.9807,40.1026,25538200.0],["2018-12-03",39.6809,39.7525,38.9011,39.5377,14877200.0],["2018-12-04",39.7605,40.1901,39.3865,39.4502,19059900.0],["2018-12-06",39.3945,39.49,38.7181,39.291,17674900.0],["2018-12-07",39.4422,39.5297,38.8932,39.0603,15565700.0],["2018-12-10",39.3467,39.3467,38.5669,39.1796,12331100.0],["2018-12-11",39.4581,39.7923,39.1319,39.4183,18083600.0],["2018-12-12",39.7446,39.8003,39.1399,39.1637,12316900.0],["2018-12-13",38.7659,39.474,38.6465,39.3626,13766200.0],["2018-12-14",39.1717,39.4024,39.0046,39.2592,13835900.0],["2018-12-17",39.2592,39.4104,38.2089,38.4556,18482700.0],["2018-12-18",38.6784,38.8534,38.0736,38.4476,14765700.0],["2018-12-19",38.3839,38.7977,37.8906,38.1134,17903800.0],["2018-12-20",38.0418,38.2964,37.4769,37.827,21130000.0],["2018-12-21",37.6042,38.7897,37.5803,37.8508,32477700.0],["2018-12-24",37.8906,38.0895,36.4663,36.5698,10733700.0],["2018-12-26",36.5061,37.3655,36.3311,37.3495,14342600.0],["2018-12-27",37.1904,37.8349,36.6255,37.819,16966500.0],["2018-12-28",38.1054,38.2009,37.4212,37.5564,13218200.0],["2018-12-31",37.7872,37.827,37.3655,37.6758,10576300.0],["2019-01-02",37.3496,37.5723,37.0472,37.3416,11603700.0],["2019-01-03",37.2541,37.6917,37.0233,37.1108,14714400.0],["2019-01-04",37.1984,37.8508,37.1108,37.8508,13013700.0],["2019-01-07",37.8508,37.9941,37.3177,37.3575,13135500.0],["2019-01-08",37.5962,37.8508,37.4291,37.7792,15420700.0],["2019-01-09",37.461,37.6201,36.9438,37.0552,18032500.0],["2019-01-10",37.1268,37.4689,36.8721,37.453,15976600.0],["2019-01-11",37.6281,37.6837,37.3734,37.6678,11088600.0],["2019-01-14",37.5962,37.7156,37.3894,37.5167,11514300.0],["2019-01-15",37.3098,37.8747,37.2461,37.8508,11342900.0],["2019-01-16",37.7156,37.7713,37.2859,37.3336,16907800.0],["2019-01-17",37.3336,37.5087,37.3018,37.445,12044600.0],["2019-01-18",37.5962,37.9463,37.4928,37.8827,12760700.0],["2019-01-22",37.9543,38.0259,37.5644,37.9702,11700400.0],["2019-01-23",38.0498,38.4237,37.9145,38.4078,12058300.0],["2019-01-24",38.2805,38.2805,37.6997,37.9463,10272000.0],["2019-01-25",38.0975,38.2169,37.5883,37.6917,12066500.0],["2019-01-28",37.5723,37.636,37.3496,37.5326,9966900.0],["2019-01-29",37.5564,37.8986,37.5007,37.7156,11998600.0],["2019-01-30",37.5962,38.1055,37.5485,38.0816,12952500.0],["2019-01-31",38.0736,38.8136,37.7713,38.2964,32181500.0],["2019-02-01",38.5749,38.8136,38.5113,38.75,19130100.0],["2019-02-04",38.75,39.3467,38.6227,39.1876,15105700.0],["2019-02-05",39.2512,39.3626,39.0682,39.1955,12651900.0],["2019-02-06",39.1558,39.2751,39.0046,39.1955,8689100.0],["2019-02-07",39.1239,39.3547,38.9887,39.3229,10047800.0],["2019-02-08",39.2831,39.3865,39.0762,39.3865,9813300.0],["2019-02-11",39.4422,39.6889,39.3706,39.474,9369300.0],["2019-02-12",39.5377,39.6252,39.3547,39.5138,10983300.0],["2019-02-13",39.474,39.7366,39.4343,39.6173,12748800.0],["2019-02-14",37.1586,37.3655,36.2038,36.2754,58905400.0],["2019-02-15",36.522,36.8085,35.9651,35.9969,35701600.0],["2019-02-19",36.0605,36.2754,35.6229,35.6707,25511300.0],["2019-02-20",35.7343,35.9969,35.6468,35.8855,27464000.0],["2019-02-21",35.8059,36.53,35.7741,36.4902,23121200.0],["2019-02-22",36.4106,36.5618,35.9651,36.0287,24728400.0],["2019-02-25",36.156,36.2595,35.6786,35.7582,23774400.0],["2019-02-26",35.8855,35.9173,35.5354,35.5593,20463200.0],["2019-02-27",35.4877,35.8218,35.3444,35.7582,17827500.0],["2019-02-28",35.9014,36.2913,35.8934,36.0765,22533900.0],["2019-03-01",36.1799,36.3152,35.9651,36.1083,16291600.0],["2019-03-04",36.2276,36.339,36.0446,36.3231,15973800.0],["2019-03-05",36.3231,36.3629,36.1242,36.2833,13062300.0],["2019-03-06",36.339,36.4345,36.156,36.164,14232100.0],["2019-03-07",36.1958,36.2276,35.9094,36.0287,12084000.0],["2019-03-08",35.9253,36.0048,35.4956,35.6786,15579100.0],["2019-03-11",35.9173,36.7926,35.8855,36.7448,22126900.0],["2019-03-12",36.5618,36.8005,36.522,36.6414,19348500.0],["2019-03-13",36.7051,36.8721,36.53,36.7767,16222500.0],["2019-03-14",36.7927,37.0094,36.6242,36.6803,18504100.0],["2019-03-15",36.6964,36.8409,36.2309,36.3593,47254500.0],["2019-03-18",36.4636,36.6643,36.4074,36.4476,24006400.0],["2019-03-19",36.5599,36.6723,36.3914,36.568,14987000.0],["2019-03-20",36.4395,36.8409,36.263,36.5439,13376100.0],["2019-03-21",36.5439,36.7285,36.4717,36.5279,20043000.0],["2019-03-22",36.4877,37.0094,36.4877,36.8649,19055900.0],["2019-03-25",36.8088,37.0817,36.7526,36.9452,11668200.0],["2019-03-26",37.0576,37.5552,37.0576,37.4348,11434900.0],["2019-03-27",37.4428,37.6515,37.186,37.4107,11543600.0],["2019-03-28",37.4669,37.6596,37.3064,37.3867,11121100.0],["2019-03-29",37.4589,37.6515,37.3064,37.6114,16045600.0],["2019-04-01",37.7157,37.8602,37.3947,37.499,11522700.0],["2019-04-02",37.5231,37.6676,37.3786,37.3786,8495000.0],["2019-04-03",37.2582,37.3947,36.9532,37.0656,12854500.0],["2019-04-04",37.194,37.3546,37.0094,37.3064,7814900.0],["2019-04-05",37.3144,37.3867,37.0817,37.2984,7677600.0],["2019-04-08",37.3546,37.3786,37.1378,37.3626,9421300.0],["2019-04-09",37.2823,37.499,37.1378,37.4589,8641800.0],["2019-04-10",37.5953,37.7238,37.3706,37.4348,8059900.0],["2019-04-11",37.499,37.5231,37.3546,37.491,7352400.0],["2019-04-12",37.4589,37.6676,37.3786,37.5151,10690000.0],["2019-04-15",37.6274,37.7559,37.483,37.7238,10261300.0],["2019-04-16",37.7639,37.804,37.483,37.6836,10804600.0],["2019-04-17",37.8843,38.1652,37.8442,37.9485,11849300.0],["2019-04-18",37.9886,38.1893,37.9405,38.109,12167000.0],["2019-04-22",38.0448,38.2134,37.7398,38.0448,9834700.0],["2019-04-23",38.5986,39.1043,38.1652,38.6949,25327800.0],["2019-04-24",38.5505,38.711,38.4622,38.5104,15997300.0],["2019-04-25",38.3177,38.4381,38.101,38.398,11444400.0],["2019-04-26",38.5184,38.8876,38.5103,38.7351,10154300.0],["2019-04-29",38.6629,38.8876,38.6147,38.8635,9731500.0],["2019-04-30",38.9518,39.4735,38.8394,39.3772,17912900.0],["2019-05-01",39.2889,39.3932,38.9678,39.0,10551200.0],["2019-05-02",38.9518,39.1444,38.7431,38.8394,8724600.0],["2019-05-03",39.008,39.2969,38.9438,39.1043,7076900.0],["2019-05-06",38.7913,39.016,38.7351,38.9036,8657800.0],["2019-05-07",38.711,38.7592,38.3418,38.5264,12487500.0],["2019-05-08",38.5665,38.711,38.3819,38.406,9281400.0],["2019-05-09",38.3659,38.5103,37.7799,38.0448,11450500.0],["2019-05-10",38.0528,38.7672,38.0448,38.6789,9653800.0],["2019-05-13",38.4542,38.6307,38.3097,38.5665,11911500.0],["2019-05-14",38.9518,39.5859,38.8073,39.0802,16844200.0],["2019-05-15",39.0642,39.634,39.008,39.4735,11422500.0],["2019-05-16",39.5458,39.8588,39.4976,39.7946,17771300.0],["2019-05-17",39.5457,39.7705,39.4655,39.4896,11257000.0],["2019-05-20",39.3612,39.4414,39.1364,39.2086,13850500.0],["2019-05-21",39.329,39.3531,38.8876,39.008,10587400.0],["2019-05-22",39.1524,39.8989,39.1043,39.8507,16050400.0],["2019-05-23",39.7303,40.0514,39.6982,40.0113,12199400.0],["2019-05-24",39.9872,40.0434,39.7544,39.8186,6887600.0],["2019-05-28",39.8106,39.8668,39.3531,39.4093,18614000.0],["2019-05-29",39.1203,39.3531,38.8555,39.016,12534600.0],["2019-05-30",39.1043,39.5779,39.0642,39.5297,9087200.0],["2019-05-31",39.329,39.5779,39.1525,39.4334,11368600.0],["2019-06-03",39.4575,40.1156,39.3451,40.1156,14167200.0],["2019-06-04",40.1317,40.3564,39.8267,40.1317,12010600.0],["2019-06-05",40.1397,41.0467,39.8829,40.7577,15837600.0],["2019-06-06",40.8621,41.3677,40.6052,41.2554,15190400.0],["2019-06-07",41.3115,41.8894,41.2955,41.3276,15293600.0],["2019-06-10",41.3677,41.3677,41.0065,41.2393,9737400.0],["2019-06-11",41.2955,41.4078,41.0788,41.1992,9915600.0],["2019-06-12",41.3356,41.8493,41.3115,41.448,11088100.0],["2019-06-13",41.6259,41.8201,41.0759,41.359,10353600.0],["2019-06-14",41.2943,41.6826,41.2943,41.5046,8694300.0],["2019-06-17",41.4561,41.6421,40.9384,41.1487,12322400.0],["2019-06-18",41.4561,41.4965,40.8737,40.9626,9221100.0],["2019-06-19",40.8818,41.448,40.8251,41.3509,9414100.0],["2019-06-20",41.6583,41.8929,41.537,41.7877,10656600.0],["2019-06-21",41.6826,41.9738,41.5855,41.6987,21264400.0],["2019-06-24",41.8524,42.2245,41.8201,41.998,10780000.0],["2019-06-25",42.0628,42.1436,41.7715,41.8686,11519900.0],["2019-06-26",41.6745,41.7715,41.3267,41.3509,12405100.0],["2019-06-27",41.4884,41.5774,41.2296,41.3186,12374900.0],["2019-06-28",41.4722,41.5774,40.8656,41.1891,16339900.0],["2019-07-01",41.3105,41.7635,41.0759,41.7392,14976400.0],["2019-07-02",41.8848,42.1032,41.6987,42.0466,8569200.0],["2019-07-03",42.0627,42.3297,42.0627,42.1436,7253700.0],["2019-07-05",41.9738,42.1598,41.6421,42.1517,8916300.0],["2019-07-08",42.2245,42.3297,41.9738,42.0627,9495100.0],["2019-07-09",41.8363,42.0385,41.6017,41.7311,10584900.0],["2019-07-10",41.901,42.0385,41.7877,41.9172,7620900.0],["2019-07-11",42.0547,42.1113,41.7877,42.0951,10376500.0],["2019-07-12",42.265,42.2973,41.9899,42.1598,7347400.0],["2019-07-15",42.2892,42.2973,41.9576,42.1679,5876100.0],["2019-07-16",42.0304,42.4429,41.9091,42.176,7132500.0],["2019-07-17",42.2407,42.2731,42.0708,42.2084,8264200.0],["2019-07-18",42.0951,42.2003,41.7958,42.087,11911800.0],["2019-07-19",42.176,42.1841,41.5531,41.5693,10355500.0],["2019-07-22",41.6745,41.6745,41.359,41.4318,12090700.0],["2019-07-23",43.0739,44.1982,42.6775,43.9475,33417900.0],["2019-07-24",43.7776,44.3438,43.3732,43.5026,15633400.0],["2019-07-25",43.3813,43.5188,42.6452,42.9283,19135000.0],["2019-07-26",43.1467,43.9313,43.0253,43.8181,11451900.0],["2019-07-29",43.8181,43.9232,43.5997,43.6725,12283900.0],["2019-07-30",43.6482,43.9232,43.3327,43.4541,8127100.0],["2019-07-31",43.2842,43.2842,42.0951,42.5724,16865500.0],["2019-08-01",42.6937,43.0334,42.0708,42.087,19527200.0],["2019-08-02",41.9899,42.6532,41.9899,42.3297,13102300.0],["2019-08-05",42.3782,42.5966,41.5774,41.7796,19986500.0],["2019-08-06",41.9576,42.6775,41.7473,42.2812,19903100.0],["2019-08-07",42.2811,43.1871,41.8767,43.0172,17937000.0],["2019-08-08",43.0415,43.5026,42.7503,43.4298,10799000.0],["2019-08-09",43.5107,43.5997,42.9364,43.2114,9260900.0],["2019-08-12",43.0981,43.2276,42.8636,43.0334,6588600.0],["2019-08-13",42.7908,43.3651,42.7665,43.2761,8581200.0],["2019-08-14",43.1467,43.6563,42.8474,42.8636,17088900.0],["2019-08-15",43.2195,43.6805,43.0577,43.5754,12393200.0],["2019-08-16",43.6644,44.0769,43.6401,44.0122,14288700.0],["2019-08-19",44.0365,44.3115,43.9313,44.2387,10936200.0],["2019-08-20",44.1821,44.2306,43.5511,43.5835,8176700.0],["2019-08-21",43.8828,44.0122,43.5592,43.7614,10886500.0],["2019-08-22",43.7776,44.1982,43.7614,44.0769,7467900.0],["2019-08-23",44.0203,44.2549,43.1871,43.4702,14160400.0],["2019-08-26",43.6805,44.1174,43.4621,44.1174,9226900.0],["2019-08-27",44.2468,44.449,44.0122,44.263,13537000.0],["2019-08-28",44.2144,44.6108,44.0203,44.5784,10046400.0],["2019-08-29",44.6998,44.7645,44.1659,44.5299,9262800.0],["2019-08-30",44.6189,44.6674,44.3358,44.5218,8746700.0],["2019-09-03",44.4733,44.7564,44.3843,44.7321,12991400.0],["2019-09-04",44.7726,45.2336,44.7321,45.1123,10718100.0],["2019-09-05",45.0961,45.1123,44.5137,44.5865,13677000.0],["2019-09-06",44.8454,44.8454,44.2953,44.6755,9093500.0],["2019-09-09",44.5137,44.5542,43.9718,44.1012,10814900.0],["2019-09-10",43.8666,44.0365,43.5592,44.0041,12038200.0],["2019-09-11",43.9151,44.3277,43.6563,44.3034,9740400.0],["2019-09-12",44.5703,44.7402,44.4733,44.5784,12357900.0],["2019-09-13",44.391,44.6436,44.057,44.2118,11486100.0],["2019-09-16",44.0814,44.2769,43.6984,43.9673,11172000.0],["2019-09-17",44.0814,44.5703,43.9673,44.1955,11347400.0],["2019-09-18",44.1629,44.2362,43.8532,44.1873,9700400.0],["2019-09-19",44.1873,44.4888,44.1058,44.4236,7560300.0],["2019-09-20",44.5621,44.5621,43.9184,43.9266,19211500.0],["2019-09-23",43.9266,44.2932,43.9021,44.114,6485300.0],["2019-09-24",44.2036,44.4969,44.0325,44.2444,10093000.0],["2019-09-25",44.3584,44.391,43.9999,44.1384,10248400.0],["2019-09-26",44.3829,44.4725,44.1058,44.3177,10031200.0],["2019-09-27",44.4562,44.5214,43.9999,44.2525,7939900.0],["2019-09-30",44.1221,44.554,44.1221,44.3584,9808700.0],["2019-10-01",44.4318,44.6355,44.0081,44.5295,14261500.0],["2019-10-02",44.171,44.3584,43.1036,43.2503,14343600.0],["2019-10-03",43.5925,43.9836,43.0384,43.8695,13817500.0],["2019-10-04",43.9999,44.4399,43.9103,44.4399,9295400.0],["2019-10-07",44.2688,44.2932,43.8125,43.894,5964900.0],["2019-10-08",43.9021,44.0569,43.5518,43.6577,13301900.0],["2019-10-09",44.0488,44.057,43.6251,43.8614,7135000.0],["2019-10-10",43.6332,43.9021,43.4784,43.7229,8942900.0],["2019-10-11",43.7147,43.7555,43.3481,43.4296,8981700.0],["2019-10-14",43.5844,43.7392,43.3644,43.4296,7306300.0],["2019-10-15",43.5355,43.7392,43.4051,43.6006,9564300.0],["2019-10-16",43.5599,43.6495,43.291,43.5844,10454800.0],["2019-10-17",43.7473,44.0977,43.6577,43.8288,13190300.0],["2019-10-18",44.8147,45.1325,44.3666,44.6355,18122400.0],["2019-10-21",44.3666,44.4562,43.7392,44.1873,12778900.0],["2019-10-22",44.1873,44.3421,43.7881,43.8777,9533400.0],["2019-10-23",44.0488,44.5377,44.0081,44.5214,8556600.0],["2019-10-24",44.4644,44.6681,44.3992,44.4969,11051400.0],["2019-10-25",44.4481,44.4562,43.731,43.7962,9782400.0],["2019-10-28",43.7881,43.9592,43.4866,43.6495,8866100.0],["2019-10-29",43.5029,43.7229,43.3969,43.5192,7999700.0],["2019-10-30",43.6088,44.0406,43.3155,43.951,8620900.0],["2019-10-31",43.9673,44.3829,43.8777,44.3503,13982000.0],["2019-11-01",44.5132,44.6029,43.8777,43.9184,9889500.0],["2019-11-04",43.9673,43.9999,43.1607,43.2992,17515100.0],["2019-11-05",43.0955,43.0955,42.4681,42.7125,19284000.0],["2019-11-06",42.8021,43.0221,42.7044,43.0221,13288900.0],["2019-11-07",43.0873,43.1851,42.3377,42.6066,11725500.0],["2019-11-08",42.7451,42.8592,42.4436,42.5414,7141800.0],["2019-11-11",42.6392,42.6718,42.191,42.2399,8198300.0],["2019-11-12",42.2969,42.2969,42.0281,42.134,12656900.0],["2019-11-13",42.517,42.737,42.3377,42.7044,12257900.0],["2019-11-14",42.8021,42.9162,42.6555,42.8836,8660300.0],["2019-11-15",42.8918,42.9244,42.6799,42.9162,8982400.0],["2019-11-18",42.9244,43.5436,42.9162,43.2095,13782000.0],["2019-11-19",43.3073,43.4377,43.0792,43.2503,12679500.0],["2019-11-20",43.2666,43.511,43.1933,43.3644,11970300.0],["2019-11-21",43.2747,43.4621,43.0058,43.1525,7856100.0],["2019-11-22",43.1525,43.3399,42.9814,43.2095,9113300.0],["2019-11-25",43.4133,43.5029,42.9977,43.3644,10963500.0],["2019-11-26",43.4377,43.951,43.3644,43.9184,13219800.0],["2019-11-27",43.9429,44.0814,43.674,43.9592,9595200.0],["2019-11-29",44.0823,44.1069,43.6883,43.836,7222300.0],["2019-12-02",43.7704,44.1234,43.3845,44.1234,13173800.0],["2019-12-03",44.0905,44.1972,43.836,44.1644,14498300.0],["2019-12-04",44.1644,44.5831,44.0987,44.5666,13624000.0],["2019-12-05",44.501,44.5666,44.189,44.4845,14068100.0],["2019-12-06",44.5831,44.739,44.4681,44.6733,7843500.0],["2019-12-09",44.5748,44.7472,44.345,44.386,13887200.0],["2019-12-10",44.3614,44.386,44.1069,44.1398,8993900.0],["2019-12-11",44.2793,44.4517,44.0495,44.2875,8879100.0],["2019-12-12",44.3368,44.698,44.2793,44.4435,11233300.0],["2019-12-13",44.2793,44.7801,44.1972,44.6733,13072200.0],["2019-12-16",44.895,45.0099,44.6323,44.6733,9538100.0],["2019-12-17",44.6569,44.8047,44.5666,44.6733,9230000.0],["2019-12-18",44.7637,44.9443,44.2383,44.2547,15132100.0],["2019-12-19",44.3614,44.6077,44.2629,44.5913,13385900.0],["2019-12-20",45.1002,45.3137,44.7144,45.1248,23832800.0],["2019-12-23",45.1495,45.3465,45.0181,45.0756,9300800.0],["2019-12-24",44.9853,45.1495,44.8539,44.9114,3359300.0],["2019-12-26",45.0838,45.1659,44.9771,45.1659,6228500.0],["2019-12-27",45.1577,45.5189,45.1495,45.4368,6895500.0],["2019-12-30",45.2972,45.4696,45.1987,45.3711,6431700.0],["2019-12-31",45.3137,45.4614,45.1331,45.4368,7982600.0],["2020-01-02",45.4122,45.5025,44.9525,45.1413,11867700.0],["2020-01-03",44.5913,45.1413,44.4025,44.895,11354500.0],["2020-01-06",44.8622,45.0756,44.7554,44.8786,14698300.0],["2020-01-07",44.698,44.8211,44.4517,44.5338,9973900.0],["2020-01-08",44.5502,44.854,44.4517,44.6159,10676000.0],["2020-01-09",45.1495,45.4778,45.0181,45.4286,15398000.0],["2020-01-10",45.5435,45.9129,45.5189,45.5846,13040100.0],["2020-01-13",45.5846,46.1592,45.4943,46.0771,14302900.0],["2020-01-14",46.1674,46.2084,45.8308,45.9704,16345300.0],["2020-01-15",45.9704,46.7749,45.9704,46.545,17735400.0],["2020-01-16",46.6681,46.7502,46.4711,46.6435,10234100.0],["2020-01-17",46.6846,46.9144,46.6271,46.742,14264300.0],["2020-01-21",46.6681,46.9965,46.4383,46.9308,11968900.0],["2020-01-22",46.9965,47.3166,46.939,47.292,12869600.0],["2020-01-23",47.1032,47.489,46.9883,47.4726,12858900.0],["2020-01-24",47.489,47.5054,47.1689,47.3495,8594300.0],["2020-01-27",46.9637,47.489,46.898,47.1853,14359900.0],["2020-01-28",47.1607,47.4069,46.7666,46.7995,15240200.0],["2020-01-29",46.7913,47.0047,46.5122,46.7995,13163600.0],["2020-01-30",47.5547,48.4167,47.4152,48.3181,20225600.0],["2020-01-31",48.4084,48.4987,47.7353,47.9405,17685200.0],["2020-02-03",48.2278,48.4084,48.039,48.0883,12333600.0],["2020-02-04",48.2278,48.8025,48.1211,48.3017,15417900.0],["2020-02-05",48.351,48.4987,48.0555,48.3099,11414900.0],["2020-02-06",48.4167,48.7122,48.3017,48.4249,9347000.0],["2020-02-07",48.3346,48.6958,48.3099,48.5891,8757800.0],["2020-02-10",48.6957,49.1226,48.6711,49.0487,7984900.0],["2020-02-11",49.0241,49.0898,48.6958,48.9174,7431200.0],["2020-02-12",48.8271,49.0652,48.6958,48.7696,9179100.0],["2020-02-13",48.745,49.1226,48.6055,48.9338,8173200.0],["2020-02-14",48.9502,49.3114,48.942,49.2129,9965500.0],["2020-02-18",49.098,49.1965,48.8025,48.8681,10075700.0],["2020-02-19",48.8517,49.254,48.8189,49.0652,6265700.0],["2020-02-20",48.9913,49.139,48.5234,49.0241,7597200.0],["2020-02-21",48.8517,49.3607,48.7861,49.3607,10842400.0],["2020-02-24",48.5234,49.0898,48.0801,48.1458,14415500.0],["2020-02-25",48.1868,48.5973,47.3002,47.4644,15915100.0],["2020-02-26",47.5957,47.998,47.1853,47.2838,15837800.0],["2020-02-27",46.9144,47.5219,45.051,45.092,23754000.0],["2020-02-28",44.189,44.2383,42.342,43.9099,40890600.0],["2020-03-02",44.2711,45.9375,44.0823,45.9047,25698600.0],["2020-03-03",46.5943,47.1935,45.6749,46.0196,27099200.0],["2020-03-04",46.3069,48.4331,46.3069,48.3674,20526100.0],["2020-03-05",47.448,47.7517,46.1263,46.5778,17948500.0],["2020-03-06",45.1002,45.8965,44.3122,45.3629,22353900.0],["2020-03-09",42.7278,43.9838,42.2599,42.5718,27898300.0],["2020-03-10",43.6883,44.1644,42.0054,44.0495,27457400.0],["2020-03-11",42.9741,43.2204,41.9808,42.8592,22653900.0],["2020-03-12",39.8465,40.9875,38.3278,38.7136,31913100.0],["2020-03-13",40.9992,41.0406,38.5977,40.1379,33697200.0],["2020-03-16",34.9789,39.6494,34.0928,37.4798,28682300.0],["2020-03-17",37.9932,39.3347,37.5708,39.0697,32106700.0],["2020-03-18",37.0491,37.3887,34.4406,37.1402,35408300.0],["2020-03-19",36.7345,36.9829,33.9852,34.6394,41956900.0],["2020-03-20",34.7388,34.8381,31.062,31.7162,51513500.0],["2020-03-23",32.0971,32.2048,30.0351,31.1034,44978500.0],["2020-03-24",34.1342,34.2833,32.1551,32.6685,49096200.0],["2020-03-25",33.6457,35.9809,33.0494,34.4572,42511700.0],["2020-03-26",35.4757,37.488,35.1528,36.6765,37821700.0],["2020-03-27",36.1548,36.4612,35.1114,35.4509,23297900.0],["2020-03-30",35.6414,37.7282,35.6414,37.2644,23446000.0],["2020-03-31",37.3224,37.6868,36.486,36.6434,25373900.0],["2020-04-01",35.1776,36.1465,34.6145,34.8795,21936400.0],["2020-04-02",34.9623,36.5937,34.6642,36.3949,17621900.0],["2020-04-03",36.0886,36.7179,35.865,36.2956,14207100.0],["2020-04-06",37.5874,38.9289,37.0077,38.6474,22850000.0],["2020-04-07",40.1628,40.2456,38.49,38.5149,21279600.0],["2020-04-08",38.6225,39.8233,38.3658,39.5997,18937100.0],["2020-04-09",40.1131,41.1814,40.0386,40.5768,19165300.0],["2020-04-13",40.0386,40.2787,38.5066,38.8627,19586000.0],["2020-04-14",39.699,40.7839,38.8627,40.5106,21801900.0],["2020-04-15",39.5086,40.08,39.2602,39.4258,12893200.0],["2020-04-16",39.2519,39.6245,38.7219,39.0035,17606800.0],["2020-04-17",39.9972,39.9972,39.227,39.7984,19844600.0],["2020-04-20",39.5749,39.7488,38.3493,38.5314,18957900.0],["2020-04-21",37.9932,38.8378,36.6517,37.5791,26863700.0],["2020-04-22",38.1339,38.2168,37.6785,37.8275,15811600.0],["2020-04-23",38.0511,38.1754,37.2396,37.3224,17668200.0],["2020-04-24",37.6785,37.8855,37.3638,37.6205,15175000.0],["2020-04-27",38.0925,38.9041,37.8524,38.7385,19175500.0],["2020-04-28",39.6659,39.7487,38.5646,38.7053,17246700.0],["2020-04-29",39.1442,39.6328,38.8213,39.02,15780000.0],["2020-04-30",38.9206,38.9206,37.8441,38.0014,20801100.0],["2020-05-01",37.7779,38.4155,37.4384,37.7613,14290400.0],["2020-05-04",37.5294,37.6619,36.9332,37.3804,22544200.0],["2020-05-05",37.5626,38.1753,37.3887,37.5957,13370500.0],["2020-05-06",37.5957,37.7861,37.0326,37.0574,11892900.0],["2020-05-07",37.3887,37.4632,36.8504,36.9332,16466000.0],["2020-05-08",37.3307,38.2747,37.1651,38.1836,13985100.0],["2020-05-11",37.8358,38.1836,37.6951,37.7116,10874600.0],["2020-05-12",37.7613,37.9683,37.0988,37.1154,13424400.0],["2020-05-13",37.0243,37.0823,36.0389,36.3867,15854800.0],["2020-05-14",35.9229,36.486,35.7987,36.1879,18000800.0],["2020-05-15",36.4032,37.0077,35.7739,35.8236,31579400.0],["2020-05-18",37.1154,37.5874,36.544,37.2396,26118500.0],["2020-05-19",37.2727,37.5377,36.6434,36.8835,17839900.0],["2020-05-20",37.4301,38.2333,37.281,38.0014,22295900.0],["2020-05-21",38.1588,38.1671,37.2893,37.4052,13193500.0],["2020-05-22",37.4466,37.5212,36.9746,37.2893,13008400.0],["2020-05-26",38.8544,38.8627,38.0346,38.1671,22223100.0],["2020-05-27",38.9206,38.9952,38.2333,38.6971,18447600.0],["2020-05-28",39.1691,39.3016,38.7716,38.9952,16230600.0],["2020-05-29",38.6557,39.078,38.2085,38.6557,51125000.0],["2020-06-01",38.6391,39.1111,38.5811,38.9124,17010700.0],["2020-06-02",39.0531,39.1525,38.5563,38.8378,15255100.0],["2020-06-03",39.1442,39.8481,39.02,39.6659,15508300.0],["2020-06-04",39.6991,39.9723,39.2353,39.6825,13604700.0],["2020-06-05",40.1959,40.9826,40.1297,40.6514,20504800.0],["2020-06-08",41.024,41.3801,40.9661,41.2807,19896700.0],["2020-06-09",41.0654,41.0654,40.3119,40.5768,16713700.0],["2020-06-10",40.7093,40.8004,40.2208,40.2622,15716600.0],["2020-06-11",39.5914,39.6825,37.6454,37.7116,26070400.0],["2020-06-12",38.6141,38.6475,37.6113,38.1044,21822700.0],["2020-06-15",37.2437,38.8146,37.1601,38.6893,15622300.0],["2020-06-16",39.7422,39.8508,38.5974,39.082,18803500.0],["2020-06-17",39.0904,39.3244,38.8063,38.9233,12602800.0],["2020-06-18",38.6893,39.3077,38.4971,39.2659,9380800.0],["2020-06-19",39.9177,39.9344,38.4553,38.4553,30464600.0],["2020-06-22",38.4637,38.564,37.9205,38.2214,20876200.0],["2020-06-23",38.4386,38.681,38.0877,38.1378,14675300.0],["2020-06-24",37.9122,37.9707,37.1852,37.3105,17631800.0],["2020-06-25",37.1601,37.5863,36.7924,37.5445,13829700.0],["2020-06-26",37.5361,37.6114,36.3579,36.4081,21955100.0],["2020-06-29",36.7674,37.2437,36.3913,37.0682,17603900.0],["2020-06-30",36.9763,37.4609,36.8008,37.3356,23679800.0],["2020-07-01",37.5445,38.0459,37.3607,37.4526,14316500.0],["2020-07-02",37.8453,37.9623,37.4359,37.5027,15111900.0],["2020-07-06",37.72,37.8286,37.2771,37.7952,15146000.0],["2020-07-07",37.603,38.0208,37.4359,37.7785,13043600.0],["2020-07-08",37.72,37.7534,37.1601,37.6615,13851200.0],["2020-07-09",37.6448,37.6448,36.6253,36.6922,16087100.0],["2020-07-10",36.6671,37.8119,36.6504,37.7283,15627800.0],["2020-07-13",38.0459,38.1712,37.5696,37.8119,16705300.0],["2020-07-14",37.5278,38.3885,37.3272,38.33,17080100.0],["2020-07-15",38.6893,39.433,38.6057,38.7729,23738000.0],["2020-07-16",38.6559,39.0152,38.3885,38.564,13306100.0],["2020-07-17",38.8314,39.199,38.5472,39.1238,13899800.0],["2020-07-20",39.0403,39.1322,38.3133,38.5389,16633200.0],["2020-07-21",39.7088,40.1015,39.2157,39.4414,25681500.0],["2020-07-22",40.0514,40.5444,39.2993,40.511,29831200.0],["2020-07-23",40.5026,40.5862,40.1349,40.3438,15935000.0],["2020-07-24",40.4441,40.7784,40.1684,40.5193,16196800.0],["2020-07-27",40.2603,40.536,40.2603,40.511,17346500.0],["2020-07-28",40.394,41.1795,40.1934,40.2603,13872700.0],["2020-07-29",40.2268,40.5277,39.9594,40.1266,13758100.0],["2020-07-30",39.8341,40.302,39.4414,39.8508,17276500.0],["2020-07-31",39.6419,39.9177,39.0486,39.4748,14849200.0],["2020-08-03",39.3912,39.5751,38.6308,38.6893,14137500.0],["2020-08-04",38.681,39.1573,38.6225,39.0152,11717200.0],["2020-08-05",39.1907,39.4999,39.1155,39.4581,10498700.0],["2020-08-06",38.9901,39.7171,38.94,39.6753,10745000.0],["2020-08-07",39.667,40.1767,39.4497,39.9427,11669700.0],["2020-08-10",40.16,40.3438,39.8258,39.8759,11888000.0],["2020-08-11",40.4942,40.653,39.8592,40.0514,16531600.0],["2020-08-12",40.3605,40.6864,40.2101,40.4692,9562200.0],["2020-08-13",40.3271,40.7199,40.16,40.4274,9882900.0],["2020-08-14",40.394,40.6864,40.1349,40.4859,10075800.0],["2020-08-17",40.3773,40.7366,40.277,40.2853,9102400.0],["2020-08-18",40.277,40.5277,40.0764,40.4608,9829000.0],["2020-08-19",40.2101,40.4274,39.4581,39.5834,17371000.0],["2020-08-20",39.4999,39.7756,39.3495,39.5667,11308700.0],["2020-08-21",39.5584,39.6921,39.2492,39.5082,14734100.0],["2020-08-24",39.6336,40.0931,39.4246,40.0848,9257700.0],["2020-08-25",40.1099,40.1516,39.8174,40.0347,7827800.0],["2020-08-26",39.9093,40.2603,39.667,40.2436,10124200.0],["2020-08-27",40.3188,40.7951,40.277,40.3021,10931600.0],["2020-08-28",40.7366,41.6558,40.5527,41.6391,16420300.0],["2020-08-31",41.614,41.8396,41.2379,41.3884,18510800.0],["2020-09-01",41.2045,41.2379,40.8034,41.0458,12588400.0],["2020-09-02",41.2463,42.9175,41.2463,42.7755,26332600.0],["2020-09-03",42.951,43.5693,41.8647,42.1822,22289400.0],["2020-09-04",42.5666,43.0095,42.0151,42.6502,21019500.0],["2020-09-08",42.5582,42.6501,41.2463,41.6223,17776700.0],["2020-09-09",41.4469,42.4162,41.4051,41.9399,15252300.0],["2020-09-10",42.0736,42.3493,41.7393,41.7811,15439500.0],["2020-09-11",42.1153,42.7838,41.8647,42.6669,18272300.0],["2020-09-14",42.9364,43.1555,42.5995,42.7174,10911700.0],["2020-09-15",42.9617,43.2818,42.8269,43.0038,12838400.0],["2020-09-16",42.9196,43.3408,42.7427,42.7848,15353900.0],["2020-09-17",42.3046,42.65,42.0688,42.5826,13287100.0],["2020-09-18",42.7511,43.0965,42.2962,42.4984,23816600.0],["2020-09-21",41.9087,42.1362,40.9484,41.3527,17514800.0],["2020-09-22",41.3696,42.153,41.3359,41.8329,13034600.0],["2020-09-23",41.8919,42.0519,40.5777,40.6114,17121200.0],["2020-09-24",40.6114,41.3612,40.0639,41.0242,16788100.0],["2020-09-25",40.603,41.0748,40.4177,41.0411,12603400.0],["2020-09-28",41.5381,41.875,41.3949,41.5128,11215700.0],["2020-09-29",41.6055,41.7487,41.2011,41.2095,12426600.0],["2020-09-30",41.5044,41.7992,41.1843,41.5886,15755900.0],["2020-10-01",41.6476,41.8329,40.9316,41.4286,17577300.0],["2020-10-02",41.0748,41.7655,40.8979,41.5802,13610100.0],["2020-10-05",41.6392,41.7402,41.378,41.597,10628700.0],["2020-10-06",41.7402,41.8919,41.1337,41.2264,10077400.0],["2020-10-07",41.2938,41.9171,41.2348,41.7487,10135600.0],["2020-10-08",41.875,42.5742,41.7318,42.5068,12143900.0],["2020-10-09",42.6837,43.1554,42.6247,42.8016,11407800.0],["2020-10-12",42.8269,43.4082,42.8185,43.0375,11386500.0],["2020-10-13",42.9533,42.9533,42.0351,42.3046,14365300.0],["2020-10-14",42.1614,42.5321,41.8245,42.2204,10582100.0],["2020-10-15",41.6139,42.2288,41.5296,42.1109,9961700.0],["2020-10-16",42.1109,42.4142,42.0098,42.1446,13569800.0],["2020-10-19",42.1446,42.5237,41.6644,41.7992,9930400.0],["2020-10-20",42.0267,42.6416,41.9424,42.3299,10970700.0],["2020-10-21",42.0856,42.4815,41.9256,42.1109,12517400.0],["2020-10-22",43.1049,43.1302,42.4394,42.6921,20189200.0],["2020-10-23",42.9617,43.1133,42.5152,42.5574,13491300.0],["2020-10-26",42.4057,42.5489,41.4454,41.9508,14696400.0],["2020-10-27",41.9593,42.3636,41.7402,42.0351,13892100.0],["2020-10-28",41.2769,41.4033,40.2492,40.4008,19886200.0],["2020-10-29",40.2071,40.8389,39.8449,40.4514,15369900.0],["2020-10-30",40.2745,40.5356,39.9038,40.4851,15804000.0],["2020-11-02",41.0663,41.2348,40.6367,40.9568,15156100.0],["2020-11-03",41.4623,42.0856,41.2769,41.5718,15285100.0],["2020-11-04",41.6392,42.2962,41.3443,41.4201,12930800.0],["2020-11-05",41.9171,42.2962,41.5633,41.6476,12452400.0],["2020-11-06",41.8245,42.1109,41.4875,41.656,9294900.0],["2020-11-09",44.2253,44.8655,43.8631,44.2842,33442000.0],["2020-11-10",44.2842,45.7247,44.1832,45.472,29706700.0],["2020-11-11",45.4299,45.7416,44.9245,45.1351,17399900.0],["2020-11-12",44.6886,44.8234,44.3179,44.6549,15024400.0],["2020-11-13",44.8571,45.0677,44.5538,45.0255,12447900.0],["2020-11-16",45.9101,46.0111,44.8823,45.3625,14908200.0],["2020-11-17",45.2024,45.2783,44.6717,45.2193,14248400.0],["2020-11-18",45.2783,45.5057,44.2758,44.3179,15278200.0],["2020-11-19",44.2168,44.8402,43.762,44.756,17189500.0],["2020-11-20",44.8065,44.8571,44.3011,44.3685,15645600.0],["2020-11-23",44.6044,44.7897,43.9726,44.3769,13191900.0],["2020-11-24",44.7644,45.1435,44.6633,44.8318,13827600.0],["2020-11-25",44.7054,44.8823,44.4696,44.5875,10194800.0],["2020-11-27",44.7391,44.8065,44.3179,44.3938,8499300.0],["2020-11-30",44.224,44.3089,43.3665,43.808,43203600.0],["2020-12-01",44.2664,44.4277,43.9693,44.1815,18968800.0],["2020-12-02",44.0626,44.2579,43.8419,44.2409,14913100.0],["2020-12-03",44.0626,44.9456,44.0626,44.8098,17318900.0],["2020-12-04",44.8098,45.7352,44.7928,45.7182,18122400.0],["2020-12-07",45.6418,45.6587,44.7418,44.988,16210900.0],["2020-12-08",44.9456,45.404,44.8182,45.1493,12485800.0],["2020-12-09",45.3107,45.5059,44.9965,45.2767,11508400.0],["2020-12-10",45.3361,45.4295,44.9796,45.039,12097300.0],["2020-12-11",44.8267,45.455,44.8098,45.2937,10638100.0],["2020-12-14",45.5484,45.7097,45.1494,45.2258,22292000.0],["2020-12-15",45.6672,46.0323,45.5059,45.7097,16193700.0],["2020-12-16",45.5059,45.6757,44.9456,45.0475,15679600.0],["2020-12-17",45.2512,45.5993,45.1239,45.2258,12677300.0],["2020-12-18",45.0645,45.7097,44.6739,45.6248,35480100.0],["2020-12-21",44.7249,44.9965,44.1306,44.8352,14926600.0],["2020-12-22",44.8352,45.1494,44.4787,44.7928,9689500.0],["2020-12-23",44.9541,45.3276,44.9456,45.0645,7040300.0],["2020-12-24",45.0135,45.4635,45.0135,45.3701,3265500.0],["2020-12-28",45.7182,46.2191,45.6163,45.9814,9020500.0],["2020-12-29",46.2276,46.2615,45.8625,45.9559,8320600.0],["2020-12-30",45.888,46.3804,45.871,46.2191,8142700.0],["2020-12-31",46.2276,46.6351,46.0748,46.5587,8495000.0],["2021-01-04",46.0748,46.3804,44.173,44.7928,25611100.0],["2021-01-05",44.4277,44.6739,44.173,44.3004,20323800.0],["2021-01-06",44.1221,44.1645,42.6109,42.891,38724500.0],["2021-01-07",42.526,42.6703,42.0421,42.4156,53225700.0],["2021-01-08",42.475,43.4089,42.3137,43.3665,29674000.0],["2021-01-11",42.9759,43.1797,42.4071,42.6194,19304400.0],["2021-01-12",42.4835,42.7637,42.2458,42.543,18538700.0],["2021-01-13",42.4326,42.7552,42.4071,42.5854,18864100.0],["2021-01-14",42.5854,42.6024,41.7873,41.7958,34303600.0],["2021-01-15",41.7364,41.7534,41.2015,41.3459,24366800.0],["2021-01-19",41.3798,41.6345,40.9553,41.1846,29114500.0],["2021-01-20",41.21,41.4478,41.0148,41.3289,23115800.0],["2021-01-21",41.4138,41.677,41.1421,41.5581,19702500.0],["2021-01-22",41.4393,41.5496,41.1676,41.1676,15400300.0],["2021-01-25",41.1082,41.4647,40.9553,41.4138,16604200.0],["2021-01-26",41.5242,41.9402,41.2695,41.8468,12922600.0],["2021-01-27",41.5072,41.8722,40.9468,41.2015,21242400.0],["2021-01-28",41.3374,42.0251,41.2695,41.7279,17498900.0],["2021-01-29",41.626,41.7024,40.845,40.8789,18670300.0],["2021-02-01",40.9808,41.3374,40.9044,41.1591,12183600.0],["2021-02-02",41.4308,41.8977,41.2865,41.5666,13319800.0],["2021-02-03",41.5581,41.677,41.3204,41.4053,12274100.0],["2021-02-04",41.5666,41.66,41.3034,41.6091,20597400.0],["2021-02-05",42.0251,42.2628,41.8298,42.1524,12742000.0],["2021-02-08",42.4156,42.5939,42.0166,42.3816,17833200.0],["2021-02-09",42.3222,42.4665,42.1354,42.1949,14592900.0],["2021-02-10",42.7976,42.942,42.0505,42.11,22965400.0],["2021-02-11",42.2883,42.9505,42.2798,42.7043,21928600.0],["2021-02-12",42.9335,43.1712,42.7807,43.0354,13137100.0],["2021-02-16",42.9759,43.0608,42.5854,42.6788,15093400.0],["2021-02-17",42.4496,42.8656,42.3562,42.5599,12794300.0],["2021-02-18",42.5854,43.1712,42.475,43.1033,12747100.0],["2021-02-19",43.1203,43.1542,42.4241,42.543,15968800.0],["2021-02-22",42.3222,43.1967,42.1694,42.9844,14370900.0],["2021-02-23",43.2985,43.7315,42.8061,42.908,16222300.0],["2021-02-24",42.7807,43.2137,42.5599,43.0524,14442000.0],["2021-02-25",42.8486,43.0863,42.4326,42.5939,14211100.0],["2021-02-26",42.6194,42.6279,41.5751,41.5921,23638400.0],["2021-03-01",41.9741,42.8231,41.9402,42.3647,13901200.0],["2021-03-02",42.3137,42.925,42.1949,42.5345,11755100.0],["2021-03-03",42.2119,42.925,42.2034,42.4326,15410700.0],["2021-03-04",42.7128,43.375,42.1269,42.3986,22036400.0],["2021-03-05",42.492,43.2561,42.3647,43.1203,21310800.0],["2021-03-08",43.6976,44.5635,43.4344,43.8419,25084900.0],["2021-03-09",43.9098,44.0457,43.1457,43.1797,23082700.0],["2021-03-10",43.4514,43.8334,43.0608,43.6721,21331600.0],["2021-03-11",43.6466,43.6636,43.1373,43.1967,17417700.0],["2021-03-12",43.308,43.385,42.9741,43.1111,17598600.0],["2021-03-15",43.2309,43.7617,43.2052,43.6846,13411900.0],["2021-03-16",43.8302,44.1041,43.6932,43.8473,14214200.0],["2021-03-17",43.873,44.1897,43.7874,43.8644,17502700.0],["2021-03-18",43.7103,43.8216,43.2224,43.2908,18007300.0],["2021-03-19",43.1967,43.7274,42.9484,43.4963,67845700.0],["2021-03-22",43.0768,43.7274,43.0768,43.6589,17911400.0],["2021-03-23",43.6504,44.2154,43.5134,43.9928,16936700.0],["2021-03-24",43.8045,44.4208,43.7874,44.1041,14997400.0],["2021-03-25",44.2582,44.5664,43.8045,44.5321,17091900.0],["2021-03-26",44.6349,45.4652,44.3096,45.4053,17126700.0],["2021-03-29",45.1399,46.1758,45.1228,46.0987,17514100.0],["2021-03-30",46.0131,46.0473,45.3111,45.4995,14871800.0],["2021-03-31",45.3967,45.5166,44.943,45.1228,15826500.0],["2021-04-01",45.3368,45.4995,44.9088,44.9516,15834700.0],["2021-04-05",44.8146,45.5594,44.7633,45.2084,16368700.0],["2021-04-06",45.4053,45.9275,45.2855,45.5337,15614300.0],["2021-04-07",45.6108,45.7991,45.4738,45.6108,10062700.0],["2021-04-08",45.5166,45.6964,45.3454,45.4738,9695600.0],["2021-04-09",45.5166,45.6108,45.2084,45.5251,10828200.0],["2021-04-12",45.6536,45.8419,45.4567,45.6707,8565300.0],["2021-04-13",45.4053,45.6193,45.2084,45.4481,11071700.0],["2021-04-14",45.3539,45.5337,45.0714,45.4395,9787600.0],["2021-04-15",45.4824,45.9361,45.4738,45.6536,13078100.0],["2021-04-16",46.0045,46.0559,45.6964,45.9532,17974100.0],["2021-04-19",46.2271,46.5353,45.6279,46.2271,19352900.0],["2021-04-20",46.0902,46.7322,46.0645,46.3727,14419200.0],["2021-04-21",46.4326,46.8606,46.4326,46.7493,13866500.0],["2021-04-22",46.6295,46.9719,46.5011,46.6038,12558900.0],["2021-04-23",46.5695,46.7322,46.3726,46.6295,9020500.0],["2021-04-26",46.6295,46.6637,45.8676,45.9361,11684600.0],["2021-04-27",45.8505,45.9703,45.645,45.8676,9852400.0],["2021-04-28",46.21,46.2699,45.7477,45.8761,10868100.0],["2021-04-29",45.8333,46.5353,45.7392,46.4497,15391000.0],["2021-04-30",46.4411,46.4583,45.9617,46.21,14912600.0],["2021-05-03",46.4583,46.912,46.3641,46.638,10417900.0],["2021-05-04",46.7151,46.7579,46.1758,46.347,14151000.0],["2021-05-05",46.347,46.4326,45.9789,46.2271,9665900.0],["2021-05-06",46.3298,46.7493,46.2699,46.6894,11572700.0],["2021-05-07",46.6038,46.8863,46.3641,46.6637,10637500.0],["2021-05-10",46.9804,47.5112,46.9376,47.0061,15545800.0],["2021-05-11",47.1089,47.203,46.2699,46.5011,12986700.0],["2021-05-12",46.5353,46.7065,46.1244,46.2614,15836500.0],["2021-05-13",46.2014,46.8949,46.0816,46.6637,15475800.0],["2021-05-14",46.9976,47.1688,46.8178,46.852,11725300.0],["2021-05-17",46.9462,47.1003,46.6552,46.775,12119800.0],["2021-05-18",46.561,46.7065,46.3127,46.5182,13232500.0],["2021-05-19",46.3298,46.3812,45.8933,46.3727,15126100.0],["2021-05-20",46.3298,46.912,46.3298,46.7836,10948400.0],["2021-05-21",46.912,47.1859,46.4155,46.7579,16033200.0],["2021-05-24",46.7664,47.0233,46.6466,46.912,10326100.0],["2021-05-25",46.9291,46.9291,46.5267,46.9034,11916500.0],["2021-05-26",47.0661,47.126,46.7322,47.1089,16064300.0],["2021-05-27",47.2629,47.5711,46.8948,47.5026,59109600.0],["2021-05-28",47.3828,47.691,47.2544,47.3314,17011600.0],["2021-06-01",47.3742,47.6396,47.1688,47.3229,13304000.0],["2021-06-02",47.5112,47.5626,47.3057,47.5112,11328500.0],["2021-06-03",47.2373,47.7167,47.1688,47.6311,17364300.0],["2021-06-04",47.8536,48.3501,47.7509,48.1447,18935100.0],["2021-06-07",48.2046,48.2303,47.7766,47.9735,14010800.0],["2021-06-08",48.1532,48.1532,47.554,47.6396,10968300.0],["2021-06-09",47.7252,47.8708,47.4941,47.4941,9838800.0],["2021-06-10",47.8622,48.042,47.7338,47.8622,12444400.0],["2021-06-11",47.9307,48.119,47.6482,48.0762,11825800.0],["2021-06-14",48.0331,48.0503,47.6105,47.9123,9710800.0],["2021-06-15",48.1107,48.1193,47.6018,47.7916,11154200.0],["2021-06-16",47.8175,47.8347,47.1274,47.1533,15211700.0],["2021-06-17",47.1533,47.5673,47.1361,47.3948,10658400.0],["2021-06-18",47.0153,47.1102,46.3339,46.3771,31445600.0],["2021-06-21",46.7652,46.9463,46.5754,46.8859,14404300.0],["2021-06-22",46.8687,47.3086,46.7997,47.0584,13072800.0],["2021-06-23",47.0584,47.0929,46.6703,46.6789,12339200.0],["2021-06-24",46.7997,46.9377,46.5754,46.9118,11488400.0],["2021-06-25",46.7824,46.9808,46.5841,46.8514,18880300.0],["2021-06-28",46.7911,46.8946,46.5754,46.7997,10556900.0],["2021-06-29",46.6876,46.8687,46.3339,46.4547,12300900.0],["2021-06-30",46.4029,46.7307,46.3598,46.6703,14614200.0],["2021-07-01",46.8687,46.9894,46.4547,46.5409,13214700.0],["2021-07-02",46.5754,46.9636,46.5754,46.7307,10604600.0],["2021-07-06",46.5668,46.6531,46.1873,46.4719,15278200.0],["2021-07-07",46.3339,46.9032,46.3339,46.8514,14377700.0],["2021-07-08",46.5841,46.7221,46.3512,46.6876,11943900.0],["2021-07-09",46.7911,47.0239,46.7307,46.9722,10847000.0],["2021-07-12",46.8514,47.0929,46.8083,46.9894,15107600.0],["2021-07-13",47.3948,47.6967,47.2223,47.4552,15170800.0],["2021-07-14",47.4552,48.6023,47.4034,48.5247,22002700.0],["2021-07-15",48.5075,48.7058,48.2228,48.68,15068200.0],["2021-07-16",48.6972,48.887,48.5247,48.6455,14860500.0],["2021-07-19",48.3695,48.6023,47.5759,48.0676,19527000.0],["2021-07-20",48.0676,48.5851,47.8864,48.1538,16257900.0],["2021-07-21",49.4476,49.646,48.6713,48.7748,20918200.0],["2021-07-22",48.8352,48.9387,48.3436,48.7058,13402700.0],["2021-07-23",48.8093,49.4476,48.6886,49.1716,12144000.0],["2021-07-26",49.0681,49.2665,48.7835,49.2147,8681100.0],["2021-07-27",49.2578,49.6287,49.094,49.3872,12794400.0],["2021-07-28",49.1543,49.301,48.8438,48.9387,9858000.0],["2021-07-29",49.2233,49.3786,49.0422,49.2061,9599100.0],["2021-07-30",49.2923,49.3786,49.0767,49.1888,11727000.0],["2021-08-02",49.3355,49.37,48.9128,49.0595,9778000.0],["2021-08-03",49.163,49.163,48.9473,49.094,8825500.0],["2021-08-04",48.9473,49.1198,48.3091,48.3867,11888400.0],["2021-08-05",48.68,48.8093,48.5506,48.7317,9806800.0],["2021-08-06",48.818,48.9387,48.68,48.8525,10409300.0],["2021-08-09",48.9905,49.0595,48.6713,48.8611,8859900.0],["2021-08-10",49.025,49.3096,48.8697,48.9905,10906900.0],["2021-08-11",49.0681,49.3182,48.9128,48.9301,8370700.0],["2021-08-12",48.9301,49.1457,48.9301,49.025,6169200.0],["2021-08-13",48.9991,49.4217,48.9646,49.3613,7714200.0],["2021-08-16",49.3355,49.5856,49.1888,49.577,7972000.0],["2021-08-17",49.5597,49.646,49.1716,49.4045,10346400.0],["2021-08-18",49.3268,49.3613,48.6627,48.7317,13873700.0],["2021-08-19",48.3522,49.1457,48.2573,49.0422,9223700.0],["2021-08-20",49.025,49.1888,48.8007,48.8525,10543600.0],["2021-08-23",48.8783,48.9473,48.6282,48.68,8912800.0],["2021-08-24",48.8525,48.8525,48.2142,48.3091,12067200.0],["2021-08-25",48.3522,48.4471,48.0676,48.3608,11270700.0],["2021-08-26",48.2573,48.2832,47.8778,47.9037,10331500.0],["2021-08-27",48.0072,48.1193,47.8261,47.9986,8844100.0],["2021-08-30",48.0331,48.473,47.99,48.4557,10034700.0],["2021-08-31",48.4385,48.749,48.3005,48.5678,14185700.0],["2021-09-01",48.6282,48.9905,48.542,48.8956,9518900.0],["2021-09-02",48.9646,49.1888,48.6541,48.9646,11653200.0],["2021-09-03",48.6972,48.9646,48.5161,48.9301,13220400.0],["2021-09-07",48.818,48.8956,47.8778,48.0158,20035300.0],["2021-09-08",47.9641,48.7145,47.9641,48.6627,12040100.0],["2021-09-09",48.4557,48.6627,48.128,48.1797,12545400.0],["2021-09-10",48.3091,48.4126,47.8865,47.9641,10573700.0],["2021-09-13",48.0762,48.6455,48.0762,48.3608,20274300.0],["2021-09-14",48.5955,48.6476,48.2739,48.3956,13918900.0],["2021-09-15",48.3869,48.665,48.161,48.5607,15746000.0],["2021-09-16",48.4217,48.6563,47.6395,48.1001,17430400.0],["2021-09-17",47.8134,47.9611,47.2485,47.3093,33370200.0],["2021-09-20",47.0225,47.2746,46.6923,46.9791,27542500.0],["2021-09-21",47.2659,47.6395,46.8748,46.9704,16418200.0],["2021-09-22",47.3701,47.4136,46.9791,47.0399,12719700.0],["2021-09-23",47.1529,47.4657,46.927,46.9617,13836200.0],["2021-09-24",46.927,47.1355,46.8053,46.8314,9682200.0],["2021-09-27",46.7966,47.1442,46.5533,46.588,12429500.0],["2021-09-28",46.4577,46.4577,45.5626,45.7451,19926100.0],["2021-09-29",45.7451,46.197,45.6756,46.0232,13941500.0],["2021-09-30",46.2057,46.3447,45.5626,45.5974,17672000.0],["2021-10-01",45.8667,46.2317,45.6843,46.0753,16277400.0],["2021-10-04",46.1101,46.5185,45.5365,46.0492,18973400.0],["2021-10-05",46.0753,46.4664,45.9971,46.1275,17173100.0],["2021-10-06",45.8581,46.7271,45.6321,46.6749,21284500.0],["2021-10-07",46.9183,47.1703,46.7618,46.8227,13774400.0],["2021-10-08",46.927,47.2659,46.8401,47.0312,13786800.0],["2021-10-11",47.1094,47.2659,46.9356,47.1268,12378500.0],["2021-10-12",47.2919,47.6482,47.1181,47.1268,19474400.0],["2021-10-13",47.0747,47.3006,46.7445,47.1355,12143300.0],["2021-10-14",47.2659,47.6309,47.1964,47.4571,13704000.0],["2021-10-15",47.4831,47.6917,47.179,47.3441,17867000.0],["2021-10-18",47.2311,47.2659,46.8053,46.8748,15861800.0],["2021-10-19",46.9617,47.1008,46.7271,47.0573,11068500.0],["2021-10-20",47.0834,47.5874,47.0225,47.4744,12474800.0],["2021-10-21",47.4484,47.5092,47.1094,47.2311,14388300.0],["2021-10-22",47.2659,47.3875,46.9878,47.318,12828600.0],["2021-10-25",47.2572,47.3354,46.9443,47.1268,11855000.0],["2021-10-26",47.205,47.431,47.1268,47.3354,12086700.0],["2021-10-27",48.6389,48.7345,48.0306,48.2479,24019800.0],["2021-10-28",48.4477,48.7606,48.3348,48.6998,15928000.0],["2021-10-29",48.552,49.0734,48.4738,48.9865,24463700.0],["2021-11-01",49.0039,49.0126,48.5781,48.8127,11651100.0],["2021-11-02",49.0734,49.0995,48.6389,48.7519,11498900.0],["2021-11-03",48.665,48.9518,48.4738,48.917,10788300.0],["2021-11-04",48.7606,49.2125,48.6911,49.1864,10820200.0],["2021-11-05",49.395,49.673,49.1777,49.395,12886700.0],["2021-11-08",49.3168,49.4384,48.778,48.9518,12828000.0],["2021-11-09",49.0213,49.1169,48.7432,49.0908,10155800.0],["2021-11-10",49.1342,49.4645,48.917,49.2907,8813600.0],["2021-11-11",49.3863,49.4297,49.1603,49.3081,7257700.0],["2021-11-12",49.3167,49.5253,49.1429,49.1951,10162500.0],["2021-11-15",49.1256,49.2559,48.8996,49.2038,10289200.0],["2021-11-16",49.2038,49.4819,48.8301,48.8562,13756500.0],["2021-11-17",48.6998,48.7084,48.3608,48.5868,13288700.0],["2021-11-18",48.5173,48.6042,47.9176,48.1523,15380100.0],["2021-11-19",48.1783,48.2218,47.7091,47.9089,15813700.0],["2021-11-22",47.8829,48.6824,47.8655,48.2044,16905600.0],["2021-11-23",48.3695,48.7606,48.2305,48.5607,13835900.0],["2021-11-24",48.413,48.526,47.822,48.1697,12598900.0],["2021-11-26",47.4397,47.5787,46.562,46.6923,14754300.0],["2021-11-29",46.9704,47.5613,46.8661,47.431,22712500.0],["2021-11-30",46.9406,46.9668,45.9247,45.9334,30485200.0],["2021-12-01",46.3976,46.8705,45.7846,45.8021,18719600.0],["2021-12-02",46.0648,46.7129,45.986,46.4764,17074200.0],["2021-12-03",46.7041,46.9493,46.3976,46.888,21064400.0],["2021-12-06",47.5624,48.3856,47.4135,48.0878,26624100.0],["2021-12-07",48.1841,48.5344,48.0353,48.3505,23832700.0],["2021-12-08",48.2717,48.4731,47.6061,48.1666,18026300.0],["2021-12-09",47.9477,48.2805,47.8076,48.044,13846400.0],["2021-12-10",48.3856,49.3226,48.2279,49.2876,23153600.0],["2021-12-13",49.9006,50.7326,49.8831,50.5837,31362800.0],["2021-12-14",50.2684,50.9428,50.2684,50.6187,24806600.0],["2021-12-15",50.7326,51.0128,50.4874,50.8464,24923800.0],["2021-12-16",50.7764,51.5646,50.7063,51.3631,24696900.0],["2021-12-17",51.223,51.5996,50.5312,50.5574,51874400.0],["2021-12-20",50.0933,50.6012,49.9181,50.3911,20879500.0],["2021-12-21",50.4523,50.7676,50.3823,50.5925,15864900.0],["2021-12-22",50.5399,50.9603,50.3473,50.9515,12447400.0],["2021-12-23",51.2493,51.3281,50.7413,50.9866,11027300.0],["2021-12-27",50.7939,51.3982,50.7939,51.3631,9860000.0],["2021-12-28",51.1442,51.6171,51.0566,51.5646,8979900.0],["2021-12-29",51.6259,51.7572,51.3719,51.6259,9996000.0],["2021-12-30",51.7222,51.8711,51.4595,51.477,7703900.0],["2021-12-31",51.4507,51.9762,51.4069,51.8536,10021300.0],["2022-01-03",51.512,51.9411,51.1267,51.9324,20187300.0],["2022-01-04",52.3089,53.0183,52.1863,52.7994,26141600.0],["2022-01-05",52.6242,53.5963,52.5892,53.2373,22507300.0],["2022-01-06",52.957,53.5262,52.9307,52.957,17902300.0],["2022-01-07",52.7906,53.176,52.598,52.8344,12307900.0],["2022-01-10",53.0271,53.2635,52.703,52.922,20954300.0],["2022-01-11",52.922,52.9745,52.4053,52.9395,19369600.0],["2022-01-12",53.0096,53.1497,52.7118,53.0183,15753800.0],["2022-01-13",53.0183,53.4562,52.8869,53.3336,14318000.0],["2022-01-14",53.3686,53.8152,52.8607,53.7627,19729600.0],["2022-01-18",53.4737,53.5876,52.9395,53.3336,21976700.0],["2022-01-19",53.1234,53.5788,53.0358,53.4212,18654700.0],["2022-01-20",53.4212,53.8065,53.176,53.2022,23002400.0],["2022-01-21",53.4912,53.6839,52.8957,52.9395,26643200.0],["2022-01-24",52.4578,52.8519,51.2931,52.5104,30185100.0],["2022-01-25",51.9849,52.5892,51.3982,52.3878,19027100.0],["2022-01-26",52.3615,52.8519,51.8536,52.1951,19190200.0],["2022-01-27",52.4403,53.3599,52.1075,52.2389,18893800.0],["2022-01-28",52.0112,53.3248,51.6171,53.281,19101500.0],["2022-01-31",52.8081,53.5438,52.6768,53.4299,22045300.0],["2022-02-01",53.3423,53.5438,52.6855,53.0358,20841700.0],["2022-02-02",53.0884,53.6576,53.0358,53.5788,20225600.0],["2022-02-03",53.3686,54.1042,53.0621,53.9554,19440500.0],["2022-02-04",53.8503,54.0167,53.0446,53.3861,17403700.0],["2022-02-07",53.754,54.0517,53.2986,53.9466,17846400.0],["2022-02-08",54.148,54.5859,54.0692,54.2969,18771700.0],["2022-02-09",54.4458,54.5772,53.3336,53.4562,23595600.0],["2022-02-10",52.8607,54.5596,52.7206,53.7539,23561500.0],["2022-02-11",54.0955,54.2794,52.6768,52.7994,22781400.0],["2022-02-14",52.6855,53.2373,51.9149,53.1409,23641300.0],["2022-02-15",53.3861,54.1043,53.0971,53.3423,13408700.0],["2022-02-16",53.2986,53.7715,53.0358,53.3336,15484700.0],["2022-02-17",53.0271,54.5421,52.9045,54.402,21468700.0],["2022-02-18",54.402,55.015,54.2882,54.7698,21975000.0],["2022-02-22",54.6735,54.8574,54.0517,54.5421,21731400.0],["2022-02-23",54.5071,54.5859,53.7189,53.9379,19248500.0],["2022-02-24",52.5191,53.0884,51.8623,52.992,27207400.0],["2022-02-25",53.3686,55.0851,53.3511,55.0413,21487800.0],["2022-02-28",53.9904,54.5947,53.7802,54.5071,25879100.0],["2022-03-01",54.4195,54.9537,53.8678,54.2707,15871100.0],["2022-03-02",54.4983,55.0676,54.1043,54.6735,17319100.0],["2022-03-03",54.8311,55.1902,54.5509,54.7085,21262800.0],["2022-03-04",53.824,54.8136,53.5963,54.7961,17163000.0],["2022-03-07",54.3057,54.3582,53.1759,53.4912,29151400.0],["2022-03-08",53.8152,53.8941,51.3106,51.3719,30242100.0],["2022-03-09",52.3878,52.4053,51.3719,51.6346,23022700.0],["2022-03-10",51.2143,51.3719,50.356,50.6888,20887300.0],["2022-03-11",50.7589,51.5383,50.6713,50.7238,19855600.0],["2022-03-14",51.1562,52.1005,51.1562,51.6592,17799400.0],["2022-03-15",52.1358,52.8506,52.0475,52.6123,18607200.0],["2022-03-16",52.7535,52.8947,51.721,52.4711,17347300.0],["2022-03-17",52.4711,53.0712,52.2681,53.027,15586200.0],["2022-03-18",53.2124,53.2124,52.6917,53.0359,30197800.0],["2022-03-21",53.3889,53.9183,53.1682,53.4595,17440100.0],["2022-03-22",53.7683,53.786,53.0006,53.6536,17559500.0],["2022-03-23",53.6095,53.8124,52.9476,53.3006,15529200.0],["2022-03-24",53.5124,53.8477,53.3536,53.8124,13151300.0],["2022-03-25",53.936,54.3684,53.8742,54.2978,12259800.0],["2022-03-28",54.2978,54.6596,54.0154,54.6419,11485200.0],["2022-03-29",54.8979,55.1803,54.4831,54.8537,14720600.0],["2022-03-30",54.7214,54.8979,54.3243,54.8979,13641000.0],["2022-03-31",54.9067,55.2773,54.7126,54.7126,16822900.0],["2022-04-01",55.0038,55.5509,54.792,55.4803,12644900.0],["2022-04-04",55.242,55.4097,54.4655,55.1891,11505800.0],["2022-04-05",55.0655,55.8068,55.0391,55.1273,15721200.0],["2022-04-06",55.392,55.8244,54.9773,55.6833,19267400.0],["2022-04-07",55.7097,56.1863,55.3391,55.9833,13960800.0],["2022-04-08",56.0186,56.5128,55.7362,56.3275,12703500.0],["2022-04-11",56.398,56.7422,56.1598,56.3098,12720100.0],["2022-04-12",56.8128,57.1923,56.3804,56.9717,18089900.0],["2022-04-13",56.8658,57.2452,56.6804,57.1217,11883000.0],["2022-04-14",57.3246,57.8629,57.2011,57.3776,16388400.0],["2022-04-18",57.157,57.5188,56.6363,56.8658,11679400.0],["2022-04-19",56.9187,57.5806,56.8658,57.4217,11993800.0],["2022-04-20",57.7482,58.4542,57.7129,58.2071,14827100.0],["2022-04-21",58.2247,59.1249,57.9953,58.4277,15120400.0],["2022-04-22",58.313,58.5424,57.5188,57.5805,14902200.0],["2022-04-25",59.1249,59.3013,57.1658,58.1894,25082000.0],["2022-04-26",57.8188,58.5689,57.3952,57.4041,21982600.0],["2022-04-27",57.3599,58.4895,57.3599,57.8541,16971000.0],["2022-04-28",57.0599,58.4895,56.9187,58.4101,22010600.0],["2022-04-29",58.1277,58.2689,56.9099,57.0158,20137100.0],["2022-05-02",57.607,57.6335,55.2244,55.9833,24970300.0],["2022-05-03",56.2304,56.4245,55.3038,55.6656,21686300.0],["2022-05-04",55.595,57.4658,55.5421,57.3864,19780200.0],["2022-05-05",57.0864,57.3864,56.4863,56.9275,20155200.0],["2022-05-06",56.654,57.6335,56.5392,57.1305,18984000.0],["2022-05-09",56.8922,57.6776,56.5128,57.0158,20055300.0],["2022-05-10",56.9187,57.6423,56.3451,56.4863,21322200.0],["2022-05-11",56.7687,57.5364,56.4422,56.751,19648400.0],["2022-05-12",56.6187,56.9452,55.7803,56.9275,22574700.0],["2022-05-13",57.1923,58.0659,56.5834,57.9953,16167000.0],["2022-05-16",57.7482,58.5777,57.7482,58.2071,13223200.0],["2022-05-17",58.3306,58.3306,57.3688,58.0483,21300600.0],["2022-05-18",57.7306,57.8188,53.7948,54.0066,31437300.0],["2022-05-19",53.7948,53.7948,52.6476,52.9476,31493900.0],["2022-05-20",53.38,54.0419,52.6476,53.8124,29133800.0],["2022-05-23",54.4037,55.6833,54.3507,55.4715,19406900.0],["2022-05-24",55.4891,56.6451,55.3744,56.4951,16154200.0],["2022-05-25",56.4775,56.8922,56.1245,56.5392,15360500.0],["2022-05-26",56.5393,57.4482,56.4422,56.7422,16159800.0],["2022-05-27",56.7069,57.2099,56.601,57.0776,17709000.0],["2022-05-31",56.5481,56.7599,55.6391,55.9303,43159000.0],["2022-06-01",55.9656,56.1951,54.8273,55.6568,15408300.0],["2022-06-02",55.7539,56.248,54.8096,56.2392,14586000.0],["2022-06-03",56.098,56.151,55.4273,55.5685,13539900.0],["2022-06-06",55.8862,56.2745,55.295,55.4803,15112800.0],["2022-06-07",55.0479,55.9215,54.9067,55.8156,17886300.0],["2022-06-08",55.5862,55.7803,55.2067,55.4979,10211500.0],["2022-06-09",55.4803,55.9039,54.5184,54.5361,13382200.0],["2022-06-10",53.8389,54.6155,53.3536,54.1919,14967600.0],["2022-06-13",53.6095,54.9685,53.5389,54.1301,23064200.0],["2022-06-14",53.979,54.1212,52.1391,52.6458,24620000.0],["2022-06-15",53.3302,53.899,52.4147,53.0369,19684700.0],["2022-06-16",52.1214,52.9035,51.7747,52.5036,15053800.0],["2022-06-17",53.0635,53.4457,52.5569,52.8235,34781900.0],["2022-06-21",52.8769,54.1123,52.4502,53.9524,17705000.0],["2022-06-22",53.8635,54.619,53.6146,54.3523,15207100.0],["2022-06-23",54.4857,55.0278,54.4234,55.0012,17190900.0],["2022-06-24",55.2056,56.05,55.2056,56.0322,18147100.0],["2022-06-27",55.9789,56.2544,55.6678,55.9167,12142100.0],["2022-06-28",56.0678,56.6722,55.2056,55.3567,13150100.0],["2022-06-29",55.5878,56.0945,55.49,55.7567,11795500.0],["2022-06-30",55.3923,56.0945,55.2501,55.9167,15514200.0],["2022-07-01",56.1033,57.2855,55.8367,57.2233,15143200.0],["2022-07-05",57.0455,57.0455,55.4812,56.2456,15921200.0],["2022-07-06",56.53,56.9655,56.1656,56.3611,13450500.0],["2022-07-07",56.2278,56.5122,55.73,55.9167,14828400.0],["2022-07-08",56.0234,56.37,55.89,56.1211,11311500.0],["2022-07-11",55.9878,56.4055,55.6323,55.9433,12702100.0],["2022-07-12",55.9967,56.3967,55.5256,55.7034,14731100.0],["2022-07-13",55.4012,55.9967,55.0901,55.4456,13145300.0],["2022-07-14",54.5123,55.3301,54.4857,55.2678,14433000.0],["2022-07-15",55.7745,55.97,55.1701,55.5523,21968400.0],["2022-07-18",55.57,55.6056,54.6723,54.7968,10780800.0],["2022-07-19",55.1878,55.6856,55.0456,55.5789,10998200.0],["2022-07-20",55.4634,55.6234,54.3523,54.6634,11010500.0],["2022-07-21",54.4501,55.0012,54.0324,54.539,11959600.0],["2022-07-22",54.5568,54.9923,54.5034,54.7434,11644700.0],["2022-07-25",54.7079,55.3745,54.4946,55.2767,14941700.0],["2022-07-26",55.7745,56.7077,55.5789,56.1833,20118000.0],["2022-07-27",55.89,56.1656,54.9212,56.0056,12142900.0],["2022-07-28",55.9256,57.1077,55.8989,56.9388,10837000.0],["2022-07-29",56.6278,57.1433,56.5566,57.0366,13734200.0],["2022-08-01",56.9655,57.8099,56.9122,57.3477,12831500.0],["2022-08-02",57.4099,57.4188,56.3789,56.5655,15241900.0],["2022-08-03",56.4855,56.9744,56.2722,56.8144,11317000.0],["2022-08-04",56.5655,56.6455,55.9256,56.5922,11795600.0],["2022-08-05",56.5566,56.5566,55.7034,56.3344,10445400.0],["2022-08-08",56.4411,56.7166,55.7745,55.97,9165200.0],["2022-08-09",56.1567,56.2722,55.8634,56.0411,7910900.0],["2022-08-10",56.5566,56.6989,56.0856,56.5744,8857300.0],["2022-08-11",56.61,56.8766,56.0678,56.1922,8507800.0],["2022-08-12",56.3789,56.6722,56.0767,56.6189,9489300.0],["2022-08-15",56.5655,57.4988,56.5033,57.3299,9863300.0],["2022-08-16",57.3922,57.9788,57.1788,57.801,9569600.0],["2022-08-17",57.6233,57.9699,57.561,57.6677,8144000.0],["2022-08-18",57.7388,58.0855,57.5166,57.9699,6532000.0],["2022-08-19",57.961,58.1921,57.7388,57.9254,8921100.0],["2022-08-22",57.6321,57.7032,56.8766,57.0633,9087900.0],["2022-08-23",56.7255,57.2144,56.6011,57.1255,8443800.0],["2022-08-24",57.0988,57.401,56.93,57.2055,6844700.0],["2022-08-25",57.2055,57.5166,56.7966,57.481,7913900.0],["2022-08-26",57.5344,57.5966,55.9789,56.0944,10089500.0],["2022-08-29",55.7211,56.0233,55.4723,55.7567,9115900.0],["2022-08-30",55.9167,55.9167,55.099,55.2412,8456800.0],["2022-08-31",55.4456,55.5789,54.8412,54.8501,14633600.0],["2022-09-01",54.7345,55.1434,54.4768,55.1079,14939700.0],["2022-09-02",55.4545,55.7923,54.1301,54.3523,11809800.0],["2022-09-06",54.4768,55.0812,54.2101,54.379,12181800.0],["2022-09-07",54.5034,55.5434,54.5034,55.3834,13290700.0],["2022-09-08",55.179,55.3745,54.5212,55.2145,17193500.0],["2022-09-09",55.2589,55.89,54.9834,55.3923,11855900.0],["2022-09-12",55.4901,55.8278,55.3478,55.5523,13026900.0],["2022-09-13",55.2856,55.3034,53.579,53.7479,18532800.0],["2022-09-14",53.899,54.2901,53.7213,54.0324,12881600.0],["2022-09-15",54.0771,54.0771,53.146,53.2982,11451900.0],["2022-09-16",53.4146,53.5399,52.9222,53.3071,20493500.0],["2022-09-19",53.1728,53.8085,53.0296,53.71,12596200.0],["2022-09-20",53.4325,53.7458,53.1102,53.6295,11984600.0],["2022-09-21",53.8443,54.3457,53.1729,53.1818,14165300.0],["2022-09-22",53.3161,53.4773,53.0027,53.0565,11657600.0],["2022-09-23",52.7879,52.9132,51.9284,52.4655,14824000.0],["2022-09-26",52.3671,52.4387,51.6508,51.812,18670100.0],["2022-09-27",52.0,52.2596,50.4153,50.4779,23829300.0],["2022-09-28",50.7286,51.2569,50.0571,51.0151,21480100.0],["2022-09-29",51.1136,51.2927,50.1377,50.6481,14570700.0],["2022-09-30",50.9166,51.1494,50.1377,50.1556,16124600.0],["2022-10-03",50.46,50.8987,50.1914,50.7197,16277600.0],["2022-10-04",50.9883,51.7583,50.5496,50.8361,18861400.0],["2022-10-05",50.5854,50.7197,49.699,50.3526,14324900.0],["2022-10-06",50.1377,50.2273,49.126,49.2693,17192800.0],["2022-10-07",49.2335,49.323,48.5709,48.8037,11479800.0],["2022-10-10",48.8843,49.2066,48.365,48.6963,10239100.0],["2022-10-11",48.7589,49.4394,48.562,48.7768,14303900.0],["2022-10-12",49.4483,50.1735,49.2782,49.3678,18377400.0],["2022-10-13",48.7768,50.2094,48.5799,50.0213,16220700.0],["2022-10-14",50.3974,50.5585,49.1887,49.2245,15997900.0],["2022-10-17",49.8065,50.3347,49.7527,49.8602,13721400.0],["2022-10-18",50.4153,50.8361,50.2273,50.5317,11823100.0],["2022-10-19",50.4153,50.6212,49.896,50.1019,10182300.0],["2022-10-20",49.9318,50.0661,49.2066,49.314,16905100.0],["2022-10-21",49.2424,50.2362,49.2335,50.1019,15034100.0],["2022-10-24",50.7107,51.6866,50.6481,51.5434,17416700.0],["2022-10-25",52.8595,52.9222,51.7045,52.7789,28829900.0],["2022-10-26",52.8326,53.522,52.6983,53.1728,15831400.0],["2022-10-27",53.5131,53.5757,53.1639,53.2982,16026100.0],["2022-10-28",53.334,54.5337,53.2445,54.3994,12888900.0],["2022-10-31",54.1756,54.2293,53.4235,53.5847,14016400.0],["2022-11-01",53.7459,53.9786,53.1549,53.3967,10659500.0],["2022-11-02",53.3967,53.9249,52.6178,52.6536,14549200.0],["2022-11-03",52.0268,52.8237,52.0179,52.6267,9194000.0],["2022-11-04",53.0923,53.3519,52.4297,53.0565,9725900.0],["2022-11-07",53.0565,53.5131,53.0386,53.2624,8849700.0],["2022-11-08",53.4952,53.531,52.77,53.3609,10081600.0],["2022-11-09",53.3519,53.3967,52.5998,52.6178,10115200.0],["2022-11-10",53.9428,54.6501,53.4325,54.5069,16804800.0],["2022-11-11",54.9456,55.0172,53.907,54.9008,18972100.0],["2022-11-14",54.9008,55.2589,54.3547,54.3726,16361000.0],["2022-11-15",54.7307,55.0172,53.719,54.283,13295800.0],["2022-11-16",54.4263,54.6412,53.9786,54.1846,14199500.0],["2022-11-17",53.8891,54.3815,53.8354,54.3547,11212600.0],["2022-11-18",54.6054,54.9456,54.4352,54.7396,10415600.0],["2022-11-21",54.9814,55.6976,54.7934,55.5812,15399400.0],["2022-11-22",55.9304,55.9573,55.5544,55.823,12319600.0],["2022-11-23",55.9483,56.2169,55.7782,56.0737,8990400.0],["2022-11-25",56.1632,56.2348,55.8498,56.1274,5165500.0],["2022-11-28",56.1274,56.4945,56.011,56.1363,12267500.0],["2022-11-29",55.9752,56.02,55.4917,55.9394,10969600.0],["2022-11-30",55.9123,57.4181,55.6779,57.355,30433900.0],["2022-12-01",57.355,57.8058,57.1927,57.5173,12001400.0],["2022-12-02",57.355,58.1755,57.1656,58.0222,13643500.0],["2022-12-05",57.1747,57.5263,57.0394,57.2288,9185100.0],["2022-12-06",57.2738,57.5984,57.0124,57.2017,10099500.0],["2022-12-07",57.2107,57.4542,57.0304,57.2919,12307600.0],["2022-12-08",57.346,57.5714,57.1206,57.5353,9946200.0],["2022-12-09",57.355,57.5624,56.8861,56.9312,13914900.0],["2022-12-12",57.0755,57.7157,56.814,57.6796,11647900.0],["2022-12-13",58.2386,58.3378,57.5263,57.6976,17521600.0],["2022-12-14",57.878,58.2927,57.3189,57.6976,12826700.0],["2022-12-15",57.337,57.6075,56.3451,56.9042,12212300.0],["2022-12-16",56.5796,56.9312,56.2009,56.5796,33631500.0],["2022-12-19",56.6517,57.1747,56.3271,56.6607,10919700.0],["2022-12-20",56.6427,56.9402,56.5796,56.6156,10286500.0],["2022-12-21",56.8681,57.7517,56.8681,57.5263,10411300.0],["2022-12-22",57.1837,57.337,56.4894,57.1115,9666700.0],["2022-12-23",57.2558,57.5894,56.9853,57.5443,6463300.0],["2022-12-27",57.6435,57.9681,57.4452,57.896,7320700.0],["2022-12-28",58.1214,58.2927,57.2468,57.3189,7159400.0],["2022-12-29",57.5263,57.8419,57.4361,57.6616,7169300.0],["2022-12-30",57.6345,57.6345,56.9582,57.355,7650200.0],["2023-01-03",57.3099,57.3099,56.0656,56.7599,12180500.0],["2023-01-04",56.9402,57.1025,56.3632,56.7328,13387900.0],["2023-01-05",56.4443,56.6246,55.9754,56.0836,9814700.0],["2023-01-06",56.7238,57.4091,56.4263,57.1656,9990000.0],["2023-01-09",57.0755,57.4542,56.4263,56.4533,9442600.0],["2023-01-10",56.4443,56.5615,55.8312,56.0205,10134600.0],["2023-01-11",56.2459,56.4082,55.3713,55.9123,10823000.0],["2023-01-12",56.0025,56.0656,54.9746,55.191,13907300.0],["2023-01-13",54.7311,55.4164,54.632,55.3894,13986400.0],["2023-01-17",55.6599,56.2459,55.5066,55.6148,18327800.0],["2023-01-18",55.4615,55.5336,53.8114,53.9287,19679400.0],["2023-01-19",53.8565,54.677,53.8385,53.8475,14894500.0],["2023-01-20",53.8475,54.1811,53.559,54.1721,14237700.0],["2023-01-23",54.3524,54.6139,54.1451,54.3074,12613400.0],["2023-01-24",54.1721,55.7681,53.9196,54.5959,10103300.0],["2023-01-25",54.2803,54.9475,54.0008,54.9385,11265800.0],["2023-01-26",54.8303,55.0918,54.6139,54.8303,11884800.0],["2023-01-27",54.8574,54.9656,54.4336,54.5418,14087000.0],["2023-01-30",54.5869,55.1549,54.5147,54.677,15632000.0],["2023-01-31",54.9836,55.3082,54.5598,55.2902,14344400.0],["2023-02-01",55.1279,55.5246,54.659,55.2992,12535400.0],["2023-02-02",54.8213,55.0197,54.0188,54.3524,16947200.0],["2023-02-03",54.4156,54.4787,53.4057,53.9467,15404400.0],["2023-02-06",53.9106,54.4065,53.8475,54.2533,11330900.0],["2023-02-07",53.8024,54.3164,53.6852,54.1631,14922700.0],["2023-02-08",54.0278,54.0278,53.7303,53.8475,11012000.0],["2023-02-09",54.2352,54.3885,53.7393,53.7573,12515300.0],["2023-02-10",53.8475,54.0098,53.0901,53.7573,14420700.0],["2023-02-13",54.0098,54.7852,53.8565,54.641,16191800.0],["2023-02-14",54.2893,54.9115,53.7032,53.7303,20505700.0],["2023-02-15",54.0098,54.0369,53.4057,53.7303,13171400.0],["2023-02-16",53.4057,53.9377,53.1532,53.3967,16538300.0],["2023-02-17",53.6491,54.3074,53.5409,54.2082,16814700.0],["2023-02-21",54.091,54.3074,53.8475,53.9196,14278300.0],["2023-02-22",53.9647,54.4246,53.8746,54.082,12409600.0],["2023-02-23",54.109,54.4787,53.9287,54.1811,12222800.0],["2023-02-24",53.8114,54.0188,53.55,53.9557,9736200.0],["2023-02-27",54.2623,54.3705,53.8656,53.9377,8849800.0],["2023-02-28",53.8295,53.8295,53.3245,53.6582,16082200.0],["2023-03-01",53.3155,53.3606,52.6303,53.0721,13275800.0],["2023-03-02",53.054,53.9016,53.018,53.8475,11758300.0],["2023-03-03",53.6942,53.8114,53.3877,53.595,13101800.0],["2023-03-06",53.4328,54.4426,53.3967,54.4246,16282700.0],["2023-03-07",54.5418,54.6139,53.8746,54.109,13961200.0],["2023-03-08",54.136,54.3975,53.8565,54.136,10851600.0],["2023-03-09",54.5869,54.5869,53.4508,53.6131,13900900.0],["2023-03-10",53.8295,54.2262,53.1893,53.3877,13745800.0],["2023-03-13",53.4598,54.8844,53.4237,53.9287,21956000.0],["2023-03-14",54.1,54.5147,53.5139,54.127,19496900.0],["2023-03-15",53.586,54.5328,53.4147,54.4877,21089900.0],["2023-03-16",54.5967,54.8239,54.2424,54.7875,15658300.0],["2023-03-17",54.7966,54.833,54.1879,54.5331,27351200.0],["2023-03-20",54.6603,55.0601,54.4877,55.0601,12904100.0],["2023-03-21",55.0328,55.1964,54.4059,54.8057,13716500.0],["2023-03-22",54.8784,55.3054,54.5422,54.5604,10494200.0],["2023-03-23",54.5967,54.8693,54.2605,54.4423,15479000.0],["2023-03-24",54.7421,55.4417,54.4332,55.3327,12975600.0],["2023-03-27",55.5507,55.8597,55.3781,55.7415,12777400.0],["2023-03-28",55.7779,56.0959,55.6689,55.8051,10925700.0],["2023-03-29",56.0777,56.2867,55.9596,56.2049,9441000.0],["2023-03-30",56.2231,56.4139,56.0232,56.1958,9870700.0],["2023-03-31",56.3866,56.5593,56.214,56.3594,14440900.0],["2023-04-03",56.6047,56.8046,56.2049,56.6955,12300700.0],["2023-04-04",56.6865,57.0045,56.4048,56.5229,11433400.0],["2023-04-05",56.8137,57.2589,56.7864,57.059,12789600.0],["2023-04-06",57.1135,57.277,56.6774,57.0953,9644200.0],["2023-04-10",56.7773,56.959,56.3503,56.959,7952600.0],["2023-04-11",56.9227,56.9772,56.6955,56.8591,9913000.0],["2023-04-12",56.7682,57.268,56.6138,56.959,9593700.0],["2023-04-13",57.0226,57.3861,56.7682,57.377,9871400.0],["2023-04-14",57.2861,57.377,57.0408,57.2861,8946000.0],["2023-04-17",57.5314,57.7222,57.3679,57.6586,9452400.0],["2023-04-18",57.7041,57.7858,57.4133,57.7495,9035700.0],["2023-04-19",57.904,57.9948,57.6314,57.8585,9769500.0],["2023-04-20",57.8131,58.1493,57.6405,58.1129,10706400.0],["2023-04-21",58.1493,58.3946,57.9676,58.1947,12931100.0],["2023-04-24",58.8307,59.0488,57.804,58.1039,15532300.0],["2023-04-25",58.3037,58.3037,57.8131,58.013,12818900.0],["2023-04-26",57.7495,57.9403,57.595,57.7404,13179600.0],["2023-04-27",57.7222,57.9312,57.3406,57.8585,13795800.0],["2023-04-28",57.7949,58.2947,57.6768,58.2856,13687600.0],["2023-05-01",58.2856,58.7762,58.2038,58.4219,9091500.0],["2023-05-02",58.2765,58.2765,57.486,58.1584,10948400.0],["2023-05-03",58.1675,58.3128,57.7677,57.8313,11084600.0],["2023-05-04",57.9131,58.0857,57.7041,57.8949,11938300.0],["2023-05-05",57.8222,58.3401,57.8131,58.1675,9039000.0],["2023-05-08",57.9767,58.2038,57.7949,58.0766,7240700.0],["2023-05-09",57.8222,57.9221,57.4951,57.595,9067700.0],["2023-05-10",57.5315,57.8222,57.2316,57.695,10134000.0],["2023-05-11",57.7677,58.0857,57.2498,58.0221,9581500.0],["2023-05-12",58.0221,58.3219,57.8767,58.2492,8740800.0],["2023-05-15",58.3492,58.3764,57.8858,58.0948,8150000.0],["2023-05-16",58.0584,58.0584,57.3861,57.4406,9129600.0],["2023-05-17",57.6041,57.6223,56.9954,57.377,11583000.0],["2023-05-18",57.2498,57.277,56.85,57.059,13595100.0],["2023-05-19",57.277,57.3316,56.8864,57.0862,14251400.0],["2023-05-22",57.0499,57.1226,55.8233,55.8869,15055400.0],["2023-05-23",55.8869,56.0323,55.578,55.787,13932700.0],["2023-05-24",55.7688,55.8142,55.1691,55.3145,11090100.0],["2023-05-25",54.942,55.1782,54.6512,54.8875,14463600.0],["2023-05-26",54.9238,55.0964,54.6149,54.7512,12570300.0],["2023-05-30",54.5967,54.6967,54.0788,54.3151,15634200.0],["2023-05-31",54.4423,54.7694,53.9425,54.206,59432200.0],["2023-06-01",54.4604,54.6694,54.306,54.5149,13402700.0],["2023-06-02",54.7603,55.7143,54.5876,55.5689,15259800.0],["2023-06-05",55.4235,55.8233,55.0147,55.1964,12915600.0],["2023-06-06",55.3781,55.4145,54.624,54.7966,10943500.0],["2023-06-07",54.524,54.842,54.3514,54.7148,16817900.0],["2023-06-08",54.6331,54.8875,54.4968,54.8511,15585900.0],["2023-06-09",54.7603,55.1237,54.6694,54.942,12581500.0],["2023-06-12",55.051,55.1055,54.5331,54.7057,14208900.0],["2023-06-13",54.7058,55.1237,54.5513,54.9238,13397800.0],["2023-06-14",55.1782,55.4962,55.0601,55.2963,14099700.0],["2023-06-15",55.4886,56.1203,55.2414,56.0562,15271400.0],["2023-06-16",56.3949,56.9168,56.2851,56.459,26738000.0],["2023-06-20",56.3858,56.7245,56.0654,56.0837,13971800.0],["2023-06-21",56.1294,56.5048,55.8273,56.2393,13948700.0],["2023-06-22",56.5872,56.8527,56.3858,56.6238,15193400.0],["2023-06-23",56.7062,56.7337,56.0104,56.0287,25112100.0],["2023-06-26",56.0379,56.1111,55.2872,56.047,12856100.0],["2023-06-27",56.047,56.1752,55.8273,55.928,9068500.0],["2023-06-28",55.7358,55.8823,55.2963,55.4062,11173200.0],["2023-06-29",55.1315,55.2506,54.7196,54.9484,17142300.0],["2023-06-30",54.9301,55.2506,54.8111,55.1315,19739200.0],["2023-07-03",55.1132,55.5069,54.9576,55.4611,9694500.0],["2023-07-05",55.1865,55.9372,55.0766,55.8731,14716600.0],["2023-07-06",55.5984,55.8639,55.3879,55.4428,12603900.0],["2023-07-07",55.2139,55.3879,54.6829,54.7104,14574000.0],["2023-07-10",54.9027,55.0674,54.1428,54.2984,15480600.0],["2023-07-11",54.4358,54.5273,53.8682,54.4907,15967700.0],["2023-07-12",54.7013,54.9759,54.4266,54.7837,14241300.0],["2023-07-13",55.04,55.3513,54.9118,55.2506,11269800.0],["2023-07-14",55.0583,55.8823,55.0125,55.7541,11634200.0],["2023-07-17",55.6259,55.9372,55.3787,55.6717,10014300.0],["2023-07-18",55.809,56.0745,55.3055,55.452,11152900.0],["2023-07-19",55.6351,56.5689,55.5527,56.4316,12936000.0],["2023-07-20",56.4682,57.1365,56.459,57.1182,11563000.0],["2023-07-21",57.1823,57.3837,56.9809,57.164,12815100.0],["2023-07-24",57.1456,57.5027,57.1273,57.1823,10251100.0],["2023-07-25",57.0358,57.1182,56.8069,56.99,13422700.0],["2023-07-26",56.633,57.8323,56.2027,57.7224,17145500.0],["2023-07-27",57.7224,57.9238,57.109,57.164,11517100.0],["2023-07-28",57.3013,57.4661,56.9625,57.2006,9721800.0],["2023-07-31",57.1731,57.1731,56.514,56.6971,15577900.0],["2023-08-01",56.8435,57.0907,56.4132,56.5506,9281600.0],["2023-08-02",56.3583,57.3013,56.3583,56.7245,11059400.0],["2023-08-03",56.6421,56.871,56.3309,56.4316,8037400.0],["2023-08-04",56.4682,56.6604,55.4977,55.5801,9359300.0],["2023-08-07",55.6534,56.1478,55.6076,56.0196,6982600.0],["2023-08-08",56.0196,56.1661,55.4977,55.7724,7956100.0],["2023-08-09",55.7632,56.4224,55.6168,55.9006,7904100.0],["2023-08-10",56.1661,56.5139,55.6534,55.7724,7870300.0],["2023-08-11",55.6992,56.0287,55.5618,56.0013,8483900.0],["2023-08-14",56.1386,56.2851,55.6168,55.7358,7176300.0],["2023-08-15",55.5618,55.7541,55.2689,55.3604,7187400.0],["2023-08-16",55.4245,55.6808,55.2963,55.3696,8372300.0],["2023-08-17",55.4611,55.8639,55.3421,55.4886,12873500.0],["2023-08-18",55.4245,55.928,55.2689,55.7999,11083800.0],["2023-08-21",55.7175,55.7815,55.2231,55.3238,8648500.0],["2023-08-22",55.2414,55.4611,54.9118,54.9851,9411500.0],["2023-08-23",55.1132,55.333,55.0766,55.1773,7749500.0],["2023-08-24",55.1773,55.7358,55.0125,55.0308,8955100.0],["2023-08-25",55.3055,55.452,54.9393,55.2872,7629200.0],["2023-08-28",55.4337,55.5984,55.2689,55.4428,6254300.0],["2023-08-29",55.4428,55.5069,55.0675,55.3879,8189600.0],["2023-08-30",55.5161,55.6076,55.1956,55.3604,9447900.0],["2023-08-31",55.2048,55.3604,54.7562,54.7745,14663500.0],["2023-09-01",54.9301,55.0491,54.1245,54.2984,11262300.0],["2023-09-05",54.2435,54.3076,53.7125,53.8498,12474600.0],["2023-09-06",53.6667,53.859,53.4836,53.8132,13923500.0],["2023-09-07",53.9689,54.1611,53.3738,53.4012,17628600.0],["2023-09-08",53.3738,53.4745,53.1083,53.4012,14312300.0],["2023-09-11",53.4653,54.0055,53.3097,53.9048,14767400.0],["2023-09-12",54.0055,54.0146,53.2731,53.3738,12292700.0],["2023-09-13",53.4653,53.7217,53.4104,53.5019,12641400.0],["2023-09-14",53.7419,54.0648,53.6957,53.9449,12311600.0],["2023-09-15",53.8987,54.111,53.2897,53.465,55727500.0],["2023-09-18",53.5019,53.8434,53.179,53.7972,13617400.0],["2023-09-19",53.7603,53.8803,53.4466,53.6865,11998900.0],["2023-09-20",53.7972,54.2863,53.5942,53.9264,14766600.0],["2023-09-21",53.8618,53.908,52.9852,53.0959,15941800.0],["2023-09-22",53.382,53.4927,53.059,53.1513,14644100.0],["2023-09-25",52.9667,53.0498,52.3577,52.5976,12358800.0],["2023-09-26",52.3485,52.5054,52.044,52.1639,11194700.0],["2023-09-27",52.0624,52.1639,51.3796,51.6287,13766300.0],["2023-09-28",51.8871,51.9702,51.398,51.4996,12484800.0],["2023-09-29",51.8041,51.924,51.3242,51.6564,12271600.0],["2023-10-02",51.5918,51.6841,50.8259,51.195,11792500.0],["2023-10-03",50.8997,51.1489,50.5491,50.6414,13604200.0],["2023-10-04",50.6506,51.0105,50.4845,50.789,12100500.0],["2023-10-05",50.5122,50.706,48.2053,48.3345,29878100.0],["2023-10-06",48.0207,49.1742,47.5686,49.0358,30298900.0],["2023-10-09",48.8697,49.045,48.0853,48.7958,15704700.0],["2023-10-10",49.9493,50.1339,49.4233,49.857,20909700.0],["2023-10-11",50.0323,50.0877,48.925,49.5617,21138900.0],["2023-10-12",49.6079,49.6725,48.3806,48.7313,19330400.0],["2023-10-13",48.6667,49.2941,48.5744,48.8051,14494600.0],["2023-10-16",48.925,49.4233,48.7589,49.3034,12816800.0],["2023-10-17",49.1926,49.9216,49.1004,49.8939,16457200.0],["2023-10-18",49.9216,50.3184,49.7555,49.8755,12809500.0],["2023-10-19",49.977,50.5307,49.7002,50.1523,16202200.0],["2023-10-20",50.3184,50.7706,50.2354,50.3553,15686400.0],["2023-10-23",50.18,50.6506,49.8755,49.9032,21212700.0],["2023-10-24",51.3519,51.8317,51.0289,51.3427,25290800.0],["2023-10-25",51.4534,51.8779,51.2689,51.7856,16701000.0],["2023-10-26",52.0163,52.2562,51.4165,51.4719,16228400.0],["2023-10-27",51.2596,51.8041,50.8444,50.9736,13626500.0],["2023-10-30",51.1489,51.9332,51.1397,51.8133,15014300.0],["2023-10-31",52.2009,52.3393,51.8133,52.127,16639400.0],["2023-11-01",52.4131,52.4869,51.9148,52.0809,14110800.0],["2023-11-02",52.1363,52.7361,52.0071,52.6807,13087200.0],["2023-11-03",52.9667,53.1421,52.3208,52.3577,13958700.0],["2023-11-06",52.3946,52.856,52.3577,52.57,12673200.0],["2023-11-07",52.5238,52.9667,52.3485,52.7637,10449300.0],["2023-11-08",52.8929,53.0313,52.5238,52.6807,13744000.0],["2023-11-09",52.6253,52.7268,52.0163,52.2839,12021100.0],["2023-11-10",52.4777,52.533,51.7302,52.3393,11678900.0],["2023-11-13",52.247,52.6899,52.2285,52.533,12798200.0],["2023-11-14",52.6161,52.8191,52.4223,52.6899,12697100.0],["2023-11-15",52.8745,52.9114,52.3669,52.7914,10201900.0],["2023-11-16",52.8283,53.0867,52.4223,52.7361,16010400.0],["2023-11-17",52.773,52.9114,52.3208,52.8376,14475800.0],["2023-11-20",52.6438,53.1328,52.5607,52.9668,13051000.0],["2023-11-21",53.0221,53.5573,52.9022,53.5481,13891600.0],["2023-11-22",53.7603,54.0187,53.6404,53.908,11320600.0],["2023-11-24",53.9449,54.2125,53.8341,54.0464,4816000.0],["2023-11-27",54.0187,54.1571,53.7695,53.9449,16246500.0],["2023-11-28",53.8895,54.2863,53.8526,54.0556,13739600.0],["2023-11-29",54.0556,54.1387,53.6127,53.7326,11263600.0],["2023-11-30",53.9094,54.3744,53.5745,54.3558,22727500.0],["2023-12-01",54.1977,54.5883,54.1698,54.5418,15371200.0],["2023-12-04",54.4953,54.8395,54.3558,54.4767,14942200.0],["2023-12-05",54.4581,54.7186,54.3372,54.5604,11891500.0],["2023-12-06",54.4674,54.6255,54.1419,54.5046,14868500.0],["2023-12-07",54.5697,54.7744,54.3093,54.6349,11587900.0],["2023-12-08",54.6349,54.6442,54.2907,54.5139,11178700.0],["2023-12-11",54.7186,54.9604,54.4116,54.9139,14524800.0],["2023-12-12",55.0627,55.2673,54.7837,55.2673,12899000.0],["2023-12-13",55.2952,55.8254,55.1185,55.7417,16196800.0],["2023-12-14",55.7789,55.844,54.6628,54.9139,22478300.0],["2023-12-15",54.7186,55.0348,53.7605,54.5046,65177400.0],["2023-12-18",54.6907,55.3324,54.5232,54.8953,16717700.0],["2023-12-19",54.8767,55.0627,54.5418,54.7186,14612200.0],["2023-12-20",54.4116,54.5697,53.5466,53.5838,17701000.0],["2023-12-21",53.807,54.0117,53.4536,53.9373,11725100.0],["2023-12-22",54.0582,54.3744,53.9652,54.2442,9029400.0],["2023-12-26",54.0024,54.6069,54.0024,54.4674,6422500.0],["2023-12-27",54.5418,54.6628,54.3186,54.6069,8560100.0],["2023-12-28",54.5511,54.7558,54.4395,54.6441,8400100.0],["2023-12-29",54.6348,54.8581,54.5325,54.8116,9244300.0],["2024-01-02",54.6907,55.6952,54.5697,55.6394,16322600.0],["2024-01-03",55.7417,55.9928,55.5836,55.7696,14830600.0],["2024-01-04",55.8533,56.0486,55.4906,55.5836,12912900.0],["2024-01-05",55.6208,55.7603,54.9604,55.4999,10412800.0],["2024-01-08",55.5092,55.9742,55.2673,55.9091,11554600.0],["2024-01-09",55.7975,55.937,55.4533,55.8068,10493700.0],["2024-01-10",56.0114,56.1881,55.7882,55.9928,12258000.0],["2024-01-11",56.0393,56.0486,55.5185,55.6301,13754200.0],["2024-01-12",55.8812,56.2346,55.6859,56.1695,13218000.0],["2024-01-16",56.1695,56.2067,55.6673,55.7975,11826900.0],["2024-01-17",55.6766,56.0021,55.6394,55.7975,8982100.0],["2024-01-18",55.5185,56.0207,55.3696,55.9556,10397700.0],["2024-01-19",56.0486,56.0672,55.472,55.6487,14392600.0],["2024-01-22",55.5836,55.8719,55.2859,55.4068,14314300.0],["2024-01-23",55.3696,55.8068,55.3045,55.6673,14481600.0],["2024-01-24",55.6208,55.6301,54.7744,54.793,16370500.0],["2024-01-25",54.886,55.0348,54.5604,55.0255,14899700.0],["2024-01-26",55.1092,55.3324,54.9976,55.2208,13025100.0],["2024-01-29",55.1929,55.6115,55.0348,55.5557,14547100.0],["2024-01-30",55.6673,55.8254,55.2952,55.7138,22061500.0],["2024-01-31",55.8998,56.2253,55.1464,55.3324,22837000.0],["2024-02-01",55.4068,56.7462,55.2115,56.7183,15870900.0],["2024-02-02",56.5695,56.616,56.0207,56.3091,17544900.0],["2024-02-05",56.1602,56.1602,55.6952,55.844,12759600.0],["2024-02-06",55.7696,55.8533,55.5092,55.751,12775200.0],["2024-02-07",55.8719,56.0021,55.751,55.7975,10259900.0],["2024-02-08",55.7045,55.7789,55.258,55.6487,12874800.0],["2024-02-09",55.3138,55.4161,54.9046,55.3975,15235300.0],["2024-02-12",55.4906,55.5836,54.8395,55.5278,13516800.0],["2024-02-13",55.3417,56.4207,54.6814,55.2022,24195700.0],["2024-02-14",55.0348,55.4254,54.9139,55.1464,15872500.0],["2024-02-15",55.2673,55.4255,54.9976,55.2487,13695800.0],["2024-02-16",55.2022,55.4533,54.8395,55.2394,13947100.0],["2024-02-20",55.4347,56.5881,55.351,56.4579,18339300.0],["2024-02-21",56.7276,56.9973,56.5788,56.9601,14373000.0],["2024-02-22",56.7276,56.9694,56.2719,56.8764,12982800.0],["2024-02-23",56.8206,57.3136,56.7369,56.9229,13612900.0],["2024-02-26",56.9601,56.988,56.4207,56.4672,10336100.0],["2024-02-27",56.3091,56.5323,55.9184,56.123,9931100.0],["2024-02-28",56.1509,56.2626,55.8626,56.1788,8076500.0],["2024-02-29",56.1323,56.4021,55.7138,55.8254,18152700.0],["2024-03-01",55.7138,55.7138,55.1929,55.3696,10927600.0],["2024-03-04",55.0906,55.7603,55.0813,55.6301,10150200.0],["2024-03-05",55.7231,55.9091,55.2673,55.3603,12310000.0],["2024-03-06",55.3603,55.8068,55.2301,55.3882,12378800.0],["2024-03-07",55.5185,55.5929,55.0999,55.2859,13686900.0],["2024-03-08",55.1557,55.6115,54.8488,55.3603,13239000.0],["2024-03-11",55.6022,56.0765,55.4161,56.03,14114300.0],["2024-03-12",56.1044,56.5044,56.0021,56.2719,12684600.0],["2024-03-13",56.6253,56.9322,56.5509,56.8485,13909500.0],["2024-03-14",56.797,57.0032,56.6282,56.722,13996600.0],["2024-03-15",56.2719,56.6751,55.9157,56.1407,36849900.0],["2024-03-18",56.15,56.6282,56.0657,56.3751,15856700.0],["2024-03-19",56.4782,56.5813,56.3094,56.4688,15030600.0],["2024-03-20",56.4219,57.0126,56.4032,56.9563,15258800.0],["2024-03-21",56.7782,57.1814,56.5532,56.6938,13067100.0],["2024-03-22",56.7407,56.9939,56.6563,56.7126,11502800.0],["2024-03-25",56.7032,56.9188,56.3657,56.6282,13144700.0],["2024-03-26",56.7219,56.9188,56.6094,56.7595,13277400.0],["2024-03-27",56.9938,57.5939,56.9095,57.2188,12551200.0],["2024-03-28",57.322,57.4345,57.1907,57.3595,13683500.0],["2024-04-01",57.3595,57.472,56.8438,56.8907,11668700.0],["2024-04-02",56.6751,56.9376,56.3563,56.3938,13017300.0],["2024-04-03",56.3001,56.6188,56.0469,56.0938,13672900.0],["2024-04-04",56.3376,56.3938,55.475,55.5969,14320700.0],["2024-04-05",55.55,55.9532,55.2312,55.7938,10157800.0],["2024-04-08",55.6906,55.7563,55.3812,55.5688,10284500.0],["2024-04-09",55.7656,56.0094,55.4375,55.9907,10779100.0],["2024-04-10",55.6156,55.6813,55.025,55.2406,11861900.0],["2024-04-11",55.4563,55.6625,55.1187,55.3625,11109000.0],["2024-04-12",55.2687,55.325,54.5,54.6406,12250900.0],["2024-04-15",54.95,55.1375,54.4156,54.5093,12425000.0],["2024-04-16",54.6125,54.7343,54.3124,54.4343,11236800.0],["2024-04-17",54.6406,54.9031,54.4718,54.8562,13805100.0],["2024-04-18",54.9593,55.2969,54.8843,55.2312,11125900.0],["2024-04-19",55.4094,56.5907,55.3156,56.4126,21207900.0],["2024-04-22",56.3844,56.8438,55.9907,56.7688,15624500.0],["2024-04-23",56.7501,56.8907,56.3751,56.8532,13689100.0],["2024-04-24",56.5532,57.8001,56.1032,57.7064,19548300.0],["2024-04-25",58.0064,58.6814,57.5376,57.8845,19048500.0],["2024-04-26",57.7064,58.0627,57.5189,57.8845,10994300.0],["2024-04-29",58.0533,58.1752,57.6876,58.1658,13409300.0],["2024-04-30",58.2595,58.9065,57.6314,57.9126,19349200.0],["2024-05-01",57.9408,58.6627,57.3876,58.0627,16729800.0],["2024-05-02",58.297,58.5033,57.8658,58.1189,10991300.0],["2024-05-03",58.1189,58.4377,57.7908,58.2877,11628700.0],["2024-05-06",58.4095,58.4846,58.0345,58.4564,9310700.0],["2024-05-07",58.8408,58.8971,58.3627,58.7096,9807000.0],["2024-05-08",58.9252,59.0377,58.5783,58.9252,10484400.0],["2024-05-09",58.8877,59.2065,58.8314,58.9533,9113700.0],["2024-05-10",58.9908,59.4034,58.8689,59.3096,8371700.0],["2024-05-13",59.2908,59.6471,59.2346,59.6096,10137600.0],["2024-05-14",59.6096,59.7784,58.8783,59.1596,10852200.0],["2024-05-15",59.1221,59.4315,59.0658,59.1877,9838900.0],["2024-05-16",59.2908,59.7502,59.1315,59.3659,10228000.0],["2024-05-17",59.3846,59.4127,59.0096,59.094,11539000.0],["2024-05-20",59.0002,59.0752,58.5596,58.6627,11000900.0],["2024-05-21",58.8971,59.0471,58.5408,58.9815,9796200.0],["2024-05-22",58.7939,59.0846,58.7471,59.0658,7419400.0],["2024-05-23",58.5877,58.9533,58.1752,58.2127,9834300.0],["2024-05-24",58.3345,58.5221,58.1002,58.1283,8203100.0],["2024-05-28",57.9314,58.2502,57.5658,57.9595,12347000.0],["2024-05-29",57.6314,58.0158,57.2564,57.847,11861800.0],["2024-05-30",57.9876,58.2033,57.7533,58.1002,9433800.0],["2024-05-31",58.1189,59.094,57.8376,59.0002,19816600.0],["2024-06-03",58.7939,59.1502,58.5502,59.0002,9369000.0],["2024-06-04",59.2533,59.9753,59.0096,59.9471,11895600.0],["2024-06-05",59.994,60.069,59.394,59.9284,9632500.0],["2024-06-06",59.9284,60.3409,59.8534,60.144,8658500.0],["2024-06-07",60.0878,60.2096,59.8252,59.919,9523100.0],["2024-06-10",59.9471,59.994,59.4127,59.619,15685300.0],["2024-06-11",59.619,59.6752,59.1315,59.5815,8396000.0],["2024-06-12",59.7127,59.7127,58.7752,58.9533,9569600.0],["2024-06-13",58.9346,59.1033,58.5502,59.0565,9668900.0],["2024-06-14",58.9384,59.2313,58.6644,59.099,8179200.0],["2024-06-17",58.9289,59.4297,58.7494,59.1651,10532700.0],["2024-06-18",59.0801,59.3541,58.995,59.1746,10651700.0],["2024-06-20",58.9573,59.2785,58.5321,58.7494,13306300.0],["2024-06-21",58.7494,59.6186,58.7494,59.3068,28278100.0],["2024-06-24",59.5147,60.5257,59.4391,60.4406,13212500.0],["2024-06-25",60.4123,60.5351,60.006,60.3178,10235300.0],["2024-06-26",59.9021,60.5729,59.7415,60.5162,9402500.0],["2024-06-27",60.5162,60.7241,60.1099,60.3839,8494100.0],["2024-06-28",60.3745,60.5257,60.0155,60.1383,17358800.0],["2024-07-01",60.4973,60.7524,59.6375,59.7887,10033400.0],["2024-07-02",59.7698,59.8832,59.3919,59.6659,8878200.0],["2024-07-03",59.7037,60.1572,59.458,59.8359,9154200.0],["2024-07-05",59.8359,60.2706,59.5242,60.2422,11735500.0],["2024-07-08",60.0816,60.0816,59.373,59.4864,11235100.0],["2024-07-09",59.5808,59.7415,59.1368,59.2313,11657500.0],["2024-07-10",59.2596,59.3919,58.8533,59.3635,11930400.0],["2024-07-11",59.184,59.9588,58.9572,59.6186,11431600.0],["2024-07-12",59.9588,60.5729,59.8926,60.1855,9201500.0],["2024-07-15",60.2706,60.4123,59.8548,59.9115,8207500.0],["2024-07-16",59.9304,60.7619,59.8926,60.7241,9025100.0],["2024-07-17",60.9131,61.7823,60.8564,61.6122,12508200.0],["2024-07-18",61.2248,62.1791,61.1492,61.5933,11128200.0],["2024-07-19",62.0185,62.0185,61.2437,61.6878,13775700.0],["2024-07-22",61.65,61.6878,60.7713,61.1965,11794200.0],["2024-07-23",61.8201,62.3964,61.2721,61.376,11810300.0],["2024-07-24",61.4988,62.3303,61.2532,62.1791,13244600.0],["2024-07-25",62.3964,63.1995,62.2264,62.4248,16328600.0],["2024-07-26",62.4248,63.4074,62.3681,63.3507,13530100.0],["2024-07-29",63.1901,63.3318,62.7271,63.1428,12140200.0],["2024-07-30",62.8122,64.0877,62.6988,63.9459,13258000.0],["2024-07-31",63.7759,63.8798,62.935,63.0578,15576800.0],["2024-08-01",63.3034,64.3522,63.02,64.2105,16495900.0],["2024-08-02",64.749,65.8261,63.9554,65.5049,22514800.0],["2024-08-05",65.1837,65.7128,63.9932,64.3428,25484300.0],["2024-08-06",64.39,65.0419,64.031,64.2955,12969100.0],["2024-08-07",64.2955,65.3632,64.0877,64.6829,13365300.0],["2024-08-08",64.2483,65.0608,64.1066,64.938,15240900.0],["2024-08-09",64.9097,64.9947,64.4845,64.8908,12080400.0],["2024-08-12",64.6735,64.7585,64.0877,64.4089,11012300.0],["2024-08-13",64.3239,64.8246,64.2577,64.6829,9877600.0],["2024-08-14",64.4656,65.0892,64.3711,64.7963,14328000.0],["2024-08-15",64.8341,65.1175,64.7207,64.8624,11285100.0],["2024-08-16",65.0419,65.4766,64.853,65.3632,12651200.0],["2024-08-19",65.5238,65.5899,65.0514,65.1742,9843900.0],["2024-08-20",65.1837,65.5616,64.9758,65.5521,11957400.0],["2024-08-21",65.6466,66.2608,65.5049,65.7317,8792400.0],["2024-08-22",66.0623,66.0623,64.9947,65.5049,12509200.0],["2024-08-23",65.571,65.9962,65.1364,65.9395,11834700.0],["2024-08-26",65.9773,67.0072,65.8828,66.9316,12912200.0],["2024-08-27",67.3851,67.5835,67.13,67.5552,16988400.0],["2024-08-28",67.6591,67.8481,67.3662,67.7914,13272600.0],["2024-08-29",67.9331,68.2355,67.3001,68.0748,17201700.0],["2024-08-30",68.2166,68.5661,67.8197,68.4717,18624200.0],["2024-09-03",68.4433,69.2464,68.2638,68.9819,14755800.0],["2024-09-04",69.2559,69.4732,67.9426,68.5567,18140800.0],["2024-09-05",68.6134,68.6701,67.0639,67.2434,23866100.0],["2024-09-06",67.0733,67.7158,66.9788,67.215,17485700.0],["2024-09-09",67.3001,68.3205,67.0639,67.8859,12939300.0],["2024-09-10",67.9992,68.4244,67.5741,67.6024,10277600.0],["2024-09-11",67.4229,67.4324,66.6765,67.1584,11418200.0],["2024-09-12",67.0828,67.4418,66.7615,67.3001,12337800.0],["2024-09-13",67.3904,67.9898,67.048,67.9327,11073800.0],["2024-09-16",68.2751,68.7223,68.1325,68.5891,10786500.0],["2024-09-17",68.3988,68.8269,68.2276,68.3037,12974400.0],["2024-09-18",68.3893,68.8555,67.7995,68.2561,10719700.0],["2024-09-19",68.0754,68.4369,67.1621,67.1812,13635600.0],["2024-09-20",66.9814,68.3037,66.9528,68.1515,48578500.0],["2024-09-23",68.0659,68.6842,67.7139,68.2371,11613000.0],["2024-09-24",67.752,68.3227,67.1621,67.8566,13330600.0],["2024-09-25",68.2181,68.4179,67.8376,67.9707,12329100.0],["2024-09-26",67.4095,68.123,67.3904,67.9232,10815200.0],["2024-09-27",68.0564,68.6842,67.9803,68.2942,11175700.0],["2024-09-30",68.494,68.6842,68.1991,68.3608,18015300.0],["2024-10-01",68.5891,69.2075,68.142,68.2181,13294500.0],["2024-10-02",67.9137,67.9517,66.9814,67.5522,11155500.0],["2024-10-03",67.4095,67.5332,66.7816,67.086,9374800.0],["2024-10-04",66.5533,66.8577,66.325,66.7531,12684800.0],["2024-10-07",66.6389,66.6865,65.5164,65.6496,14512000.0],["2024-10-08",65.6781,66.0586,65.5069,65.8113,13549700.0],["2024-10-09",65.8208,66.344,65.7067,66.1823,9037700.0],["2024-10-10",66.4296,66.5057,65.6305,65.8779,8635200.0],["2024-10-11",66.0777,66.2013,65.6401,66.1823,8786300.0],["2024-10-14",66.1823,67.0385,66.0872,66.9148,7659300.0],["2024-10-15",67.029,67.7424,66.7436,66.9148,10358700.0],["2024-10-16",66.677,67.2573,66.5628,67.1336,7937300.0],["2024-10-17",67.1907,67.2478,66.1918,66.4962,14674600.0],["2024-10-18",66.4677,67.1146,66.2203,67.0099,15087500.0],["2024-10-21",66.5914,66.9053,65.935,66.0681,11981200.0],["2024-10-22",65.6401,66.3535,65.3356,66.0681,18603300.0],["2024-10-23",63.7279,65.3546,63.3379,64.6982,24655200.0],["2024-10-24",64.3558,64.7268,63.6899,64.0228,17568800.0],["2024-10-25",63.804,64.4033,63.5377,63.6613,11138100.0],["2024-10-28",63.6994,64.118,63.3569,63.4235,10761400.0],["2024-10-29",63.062,63.1096,62.3295,62.3676,16525900.0],["2024-10-30",62.32,63.2998,62.1393,62.71,14177800.0],["2024-10-31",62.6054,62.7766,62.0822,62.1297,13383700.0],["2024-11-01",62.2819,62.4627,61.7302,61.8443,12163100.0],["2024-11-04",61.9109,62.2344,61.5019,61.9395,10984500.0],["2024-11-05",61.4924,62.2819,61.4924,62.1868,8780200.0],["2024-11-06",61.2831,61.7016,60.1035,60.5981,22899300.0],["2024-11-07",61.1594,61.2545,60.503,60.5601,14856100.0],["2024-11-08",60.7979,61.1118,60.6362,60.8074,14719300.0],["2024-11-11",60.874,60.9977,60.17,60.2747,13980900.0],["2024-11-12",60.5791,60.6457,60.0464,60.1225,15021000.0],["2024-11-13",59.9798,60.1796,59.4471,59.9322,13177600.0],["2024-11-14",60.0369,60.0369,59.39,59.5041,15910800.0],["2024-11-15",59.4471,59.5802,58.4006,58.7336,26284300.0],["2024-11-18",58.8382,59.1141,58.5623,58.8477,16062100.0],["2024-11-19",58.8858,59.5707,58.6289,59.5422,16254800.0],["2024-11-20",59.6468,59.9417,58.9999,59.9227,18904900.0],["2024-11-21",60.0749,60.7028,59.8847,60.6552,17292300.0],["2024-11-22",61.1118,61.3402,60.5506,60.8074,19562200.0],["2024-11-25",61.1879,61.559,60.7313,61.245,36805300.0],["2024-11-26",61.1784,61.4924,60.9406,61.4068,14473300.0],["2024-11-27",61.7968,61.93,61.1213,61.2926,13263400.0],["2024-11-29",61.3645,61.5849,61.1248,61.422,10648400.0],["2024-12-02",61.3932,61.5274,60.7223,61.0098,16500100.0],["2024-12-03",61.0769,61.422,60.4155,60.8852,24874500.0],["2024-12-04",60.6552,60.7223,59.3324,59.6296,28137700.0],["2024-12-05",59.8788,60.5018,59.5241,60.3101,21040400.0],["2024-12-06",60.2238,60.7319,59.9171,59.9363,15581100.0],["2024-12-09",60.0896,60.3197,59.3324,60.0034,22348300.0],["2024-12-10",60.0992,60.4251,59.227,60.3005,14949400.0],["2024-12-11",60.3868,60.9907,59.8117,60.0417,32819000.0],["2024-12-12",60.914,61.2686,60.5977,61.1919,17542100.0],["2024-12-13",60.9331,61.1919,60.4922,60.5018,13429000.0],["2024-12-16",60.6072,61.2111,59.7637,59.9555,24559700.0],["2024-12-17",59.8596,60.914,59.735,60.7702,21902400.0],["2024-12-18",60.2047,61.0002,60.1855,60.243,20946100.0],["2024-12-19",60.0992,60.5497,59.8117,59.8596,21300600.0],["2024-12-20",59.8788,60.4443,59.6967,59.9555,42458100.0],["2024-12-23",59.9075,60.1567,58.9778,59.7925,13010800.0],["2024-12-24",59.62,60.2334,59.4378,60.2334,5019100.0],["2024-12-26",60.0225,60.1376,59.8117,59.9746,7943800.0],["2024-12-27",59.8596,60.3389,59.6296,59.8596,8542800.0],["2024-12-30",59.7542,59.7542,59.1215,59.457,8972200.0],["2024-12-31",59.4474,59.8404,59.2366,59.6775,9256700.0],["2025-01-02",59.7637,60.1472,59.064,59.2749,12991000.0],["2025-01-03",59.3324,59.505,59.064,59.1886,10403200.0],["2025-01-06",58.949,59.0161,58.1438,58.2876,17924200.0],["2025-01-07",58.5752,59.1599,58.1055,58.3164,17799600.0],["2025-01-08",58.4602,59.2078,58.4026,59.1503,14412400.0],["2025-01-10",59.0257,59.0928,58.2109,58.5368,22425000.0],["2025-01-13",58.5944,59.2845,58.1918,59.0928,18016200.0],["2025-01-14",59.1024,59.4954,58.7573,59.4666,16658300.0],["2025-01-15",59.7446,60.0225,59.1215,59.2078,16187200.0],["2025-01-16",58.8723,59.7158,58.7765,59.6679,12585500.0],["2025-01-17",59.7254,60.1663,59.5912,60.1088,17948900.0],["2025-01-21",60.2909,60.6072,59.7158,59.8308,19817100.0],["2025-01-22",59.5433,59.7062,59.1024,59.2174,18191900.0],["2025-01-23",59.2366,59.4091,58.8244,58.9778,16528400.0],["2025-01-24",59.1599,59.4378,58.8915,59.3516,19244600.0],["2025-01-27",60.2622,61.5178,59.8788,61.2207,20742900.0],["2025-01-28",60.8756,61.3836,59.6967,59.7733,14956000.0],["2025-01-29",59.965,60.7318,59.9554,60.2238,11325600.0],["2025-01-30",61.2015,61.6233,60.6072,61.3932,13201000.0],["2025-01-31",61.0577,61.2782,60.7606,60.8469,12096800.0],["2025-02-03",60.5593,60.9907,59.8404,60.7223,12067900.0],["2025-02-04",60.9715,60.9907,59.7638,60.0705,15678000.0],["2025-02-05",60.1184,60.6648,59.9938,60.5018,10686800.0],["2025-02-06",60.9811,61.0961,60.3005,60.7318,13423400.0],["2025-02-07",60.799,61.2686,60.6456,61.1919,13184700.0],["2025-02-10",61.4412,61.9684,61.0194,61.8725,16154300.0],["2025-02-11",64.7001,64.8631,63.6553,64.796,30589100.0],["2025-02-12",64.0963,65.9654,64.0963,65.8599,26033800.0],["2025-02-13",66.1379,66.7226,65.9079,66.6172,24393100.0],["2025-02-14",66.483,67.1252,65.9079,66.0133,20779100.0],["2025-02-18",65.7066,66.4926,65.582,66.1858,15569100.0],["2025-02-19",66.3392,67.221,66.3009,67.1635,16032300.0],["2025-02-20",66.8185,67.1635,66.5405,67.1348,13398000.0],["2025-02-21",67.4032,68.6301,67.221,68.3904,21662300.0],["2025-02-24",67.9016,68.7547,67.4127,67.6619,21418400.0],["2025-02-25",67.9207,68.793,67.7961,68.5246,21555600.0],["2025-02-26",68.3137,68.3233,67.6044,67.8632,14531200.0],["2025-02-27",67.7866,68.5726,67.499,67.9304,16789500.0],["2025-02-28",68.4863,68.6013,67.6332,68.2562,22167400.0],["2025-03-03",67.3265,69.3585,66.8376,69.3202,21717600.0],["2025-03-04",69.0806,69.6365,66.9814,67.2785,25411900.0],["2025-03-05",67.0006,67.8057,66.9431,67.1731,23933600.0],["2025-03-06",67.4894,67.6044,66.5692,67.5373,21694000.0],["2025-03-07",66.7609,68.8409,66.7609,68.4671,28393300.0],["2025-03-10",68.9751,70.1829,68.3617,68.4863,25251200.0],["2025-03-11",68.8984,69.0518,67.6811,68.0933,28076400.0],["2025-03-12",67.4511,67.7962,66.8472,67.0389,18923300.0],["2025-03-13",67.3361,67.3361,66.4063,66.7322,15746600.0],["2025-03-14",66.1528,66.877,66.0273,66.7805,14205100.0],["2025-03-17",66.8577,67.7557,66.7032,67.7074,15634800.0],["2025-03-18",67.6978,67.775,66.9157,66.9929,12657600.0],["2025-03-19",66.1915,66.9929,66.1818,66.8963,14780000.0],["2025-03-20",66.9253,67.4081,66.7129,67.3115,16295300.0],["2025-03-21",67.3115,67.5626,65.8342,66.3073,47479500.0],["2025-03-24",66.4329,66.7032,65.979,66.5777,12575400.0],["2025-03-25",66.5777,66.7032,66.2397,66.4425,12513900.0],["2025-03-26",66.5487,67.9295,66.5294,67.6109,14478200.0],["2025-03-27",67.7654,68.5475,67.6592,68.3061,11663400.0],["2025-03-28",68.3737,68.8661,67.1377,67.9488,17412900.0],["2025-03-31",68.2965,69.4648,68.0647,69.1558,24016900.0],["2025-04-01",69.2138,69.4358,68.7406,69.3972,15309100.0],["2025-04-02",69.4841,69.8704,68.6054,68.8758,14606500.0],["2025-04-03",69.9862,71.4057,69.8317,70.6621,24959600.0],["2025-04-04",69.9283,70.498,67.3888,67.524,26517300.0],["2025-04-07",63.9513,66.9929,63.7775,66.0176,34258400.0],["2025-04-08",66.5874,67.5723,65.4287,66.0659,22774400.0],["2025-04-09",65.5831,68.0454,64.9652,67.5433,27918700.0],["2025-04-10",67.775,68.7599,66.6067,68.3254,22450200.0],["2025-04-11",68.4703,69.3779,68.113,68.9724,19988200.0],["2025-04-14",68.8468,70.16,68.4896,69.9573,13930200.0],["2025-04-15",70.1214,70.1311,69.2524,69.3876,14965500.0],["2025-04-16",69.8704,70.1697,68.9337,69.2138,15276200.0],["2025-04-17",69.4262,70.9036,69.2524,70.4883,20754500.0],["2025-04-21",70.8553,70.9422,69.3489,70.2663,16037200.0],["2025-04-22",70.4884,71.8209,70.4111,71.3574,15613500.0],["2025-04-23",70.7684,71.4057,69.8897,70.778,16353900.0],["2025-04-24",70.5077,70.9036,69.8124,70.0249,16893900.0],["2025-04-25",70.1504,70.4111,68.6827,69.4359,16316000.0],["2025-04-28",69.6,69.7738,68.8565,69.32,15997500.0],["2025-04-29",68.7406,70.2083,67.8619,69.8607,16244100.0],["2025-04-30",70.8263,70.9518,69.2234,70.0538,21074700.0],["2025-05-01",69.5228,69.5614,68.7792,68.8372,18034200.0],["2025-05-02",69.04,69.3489,68.6537,69.1848,12629600.0],["2025-05-05",69.2041,69.3296,68.5668,69.2331,11932700.0],["2025-05-06",69.2138,69.4262,68.7117,69.2524,12705500.0],["2025-05-07",69.2524,70.189,69.2041,69.909,15018200.0],["2025-05-08",69.7159,69.9766,68.6827,68.7213,14371100.0],["2025-05-09",68.5475,68.702,68.0357,68.0937,11228900.0],["2025-05-12",67.7364,67.9102,66.3363,67.1377,21539000.0],["2025-05-13",67.1957,67.2922,66.5005,66.5874,14389100.0],["2025-05-14",66.5101,66.9543,66.2204,66.7805,16286800.0],["2025-05-15",67.3019,69.262,67.2053,69.1462,19817100.0],["2025-05-16",69.3876,69.7738,68.9724,69.5228,18441200.0],["2025-05-19",69.5517,69.6869,69.1751,69.4552,13282800.0],["2025-05-20",69.3296,69.6483,68.9724,69.2234,12137800.0],["2025-05-21",69.2234,69.6,69.1172,69.3779,12094400.0],["2025-05-22",69.3683,69.5131,68.5185,68.6924,11101800.0],["2025-05-23",69.0786,69.5034,68.2578,69.3007,12822100.0],["2025-05-27",69.2717,69.7352,69.0979,69.3103,10666100.0],["2025-05-28",69.2331,69.4262,68.6054,68.702,8710900.0],["2025-05-29",68.5572,69.1945,68.0357,69.0303,10291100.0],["2025-05-30",69.1462,69.9766,69.1462,69.6193,28019500.0],["2025-06-02",69.5517,69.5614,68.9048,69.5228,10202700.0],["2025-06-03",69.2427,69.3103,68.0454,68.7117,20139800.0],["2025-06-04",68.8082,69.3779,68.2482,68.9144,13565900.0],["2025-06-05",68.9241,69.0013,68.393,68.4703,13531400.0],["2025-06-06",68.6344,69.0207,68.4992,68.8951,9524000.0],["2025-06-09",68.8951,69.3586,68.6441,69.3007,12281300.0],["2025-06-10",69.4262,70.189,69.291,69.8607,12265000.0],["2025-06-11",69.7835,69.8704,69.291,69.5903,12718500.0],["2025-06-12",69.7642,69.909,69.1365,69.7545,12806900.0],["2025-06-13",69.7934,69.9004,68.782,69.064,17467200.0],["2025-06-16",69.2391,69.6475,68.3055,68.5778,15045900.0],["2025-06-17",68.4417,68.5195,67.6637,67.7026,15437000.0],["2025-06-18",68.0721,68.0721,67.1872,67.3039,16227600.0],["2025-06-20",67.1872,67.6443,66.8857,66.9441,40859400.0],["2025-06-23",67.2358,67.8874,67.0705,67.8193,21822800.0],["2025-06-24",68.0138,68.4125,67.7707,68.2764,15216100.0],["2025-06-25",68.0041,68.0916,67.5178,67.7123,12540400.0],["2025-06-26",67.7804,67.9944,67.2456,67.5567,14454100.0],["2025-06-27",67.6734,68.6167,67.5567,68.3931,23470700.0],["2025-06-30",68.1986,68.8404,68.1597,68.8015,15429000.0],["2025-07-01",69.0349,70.4547,68.9474,69.6962,21729300.0],["2025-07-02",69.7156,69.8517,68.7918,68.9571,13050200.0],["2025-07-03",69.0835,69.4336,68.5097,69.385,9440500.0],["2025-07-07",69.4044,69.4044,68.8501,69.0543,16984700.0],["2025-07-08",68.7334,68.7334,67.9554,68.3055,17115500.0],["2025-07-09",68.2277,68.3153,67.0705,67.5665,33704100.0],["2025-07-10",67.3817,67.9263,67.2553,67.8485,14608400.0],["2025-07-11",67.654,68.2277,67.3428,67.9457,12916700.0],["2025-07-14",67.8777,68.1499,67.3623,67.5567,13983200.0],["2025-07-15",67.5956,67.6345,67.2456,67.4498,12639800.0],["2025-07-16",67.44,67.5859,66.8955,67.3623,13178300.0],["2025-07-17",67.8874,68.7431,67.5956,68.6459,20464700.0],["2025-07-18",68.5,68.7529,67.9068,67.9263,14928000.0],["2025-07-21",68.2569,68.6751,68.0041,68.1402,17811700.0],["2025-07-22",67.5373,68.325,66.7982,67.7415,22339900.0],["2025-07-23",67.7415,67.8193,66.7107,67.2553,21030000.0],["2025-07-24",67.3525,67.6345,67.09,67.1969,12511400.0],["2025-07-25",67.2261,67.3234,66.8566,67.265,12574800.0],["2025-07-28",66.8468,67.0024,66.1856,66.2147,13668800.0],["2025-07-29",66.4579,67.5081,66.2731,67.4692,16223400.0],["2025-07-30",67.2067,67.4206,66.6426,66.8566,10448200.0],["2025-07-31",66.2731,66.7593,65.8744,66.0203,17193400.0],["2025-08-01",66.7107,67.1386,66.3898,66.9635,16107500.0],["2025-08-04",66.8274,67.1775,66.4287,67.0608,10701500.0],["2025-08-05",67.0024,67.5762,66.8566,67.1483,11993400.0],["2025-08-06",67.2164,67.8777,66.7399,67.5956,10783000.0],["2025-08-07",67.547,68.7723,67.4206,68.4903,15790800.0],["2025-08-08",68.4222,68.9182,68.1499,68.4028,9232700.0],["2025-08-11",68.3639,68.9085,68.0332,68.8015,10909400.0],["2025-08-12",68.8696,69.1029,68.2861,68.7626,11061100.0],["2025-08-13",68.7431,68.8209,68.2958,68.5195,10356500.0],["2025-08-14",68.4417,68.5195,67.4789,67.6345,10722400.0],["2025-08-15",67.8193,68.4514,67.654,67.9943,12381100.0],["2025-08-18",68.0527,68.1208,67.1483,67.2261,14094900.0],["2025-08-19",67.3914,68.2861,67.3331,68.1986,13862200.0],["2025-08-20",68.7918,69.7351,68.4709,68.7529,17530800.0],["2025-08-21",68.6556,68.9571,68.3931,68.714,8840400.0],["2025-08-22",69.0057,69.0641,67.9943,68.1986,12999600.0],["2025-08-25",68.1791,68.2958,66.8274,67.0316,13634600.0],["2025-08-26",67.1386,67.1775,66.6912,66.8371,17964200.0],["2025-08-27",66.9246,66.9733,66.5843,66.9344,11562700.0],["2025-08-28",66.983,67.0024,66.3995,66.4773,16209900.0],["2025-08-29",66.7788,67.2358,66.5454,67.09,14601100.0],["2025-09-02",67.0608,67.4303,66.3801,67.158,24770100.0],["2025-09-03",66.7691,67.1969,65.5146,67.09,33581500.0],["2025-09-04",67.2067,67.547,66.2342,66.3703,16736000.0],["2025-09-05",66.137,66.6913,66.0008,66.0883,23978000.0],["2025-09-08",65.9911,66.0105,65.3104,65.5729,21671700.0],["2025-09-09",65.4271,66.2342,65.4271,65.9911,14120600.0],["2025-09-10",65.923,66.2147,65.359,65.9522,16041900.0],["2025-09-11",66.0494,66.2925,65.7188,65.7577,15128700.0],["2025-09-12",65.7382,65.8549,65.0964,65.1645,18712400.0],["2025-09-15",65.3409,65.4389,64.7725,64.8803,15986100.0],["2025-09-16",65.0175,65.1743,64.7333,64.9097,18555900.0],["2025-09-17",65.0763,65.7818,65.0763,65.6936,17372300.0],["2025-09-18",65.4585,65.6937,65.0175,65.1253,17722900.0],["2025-09-19",65.1547,65.3899,64.7235,65.0959,31192900.0],["2025-09-22",64.8313,65.2527,64.7529,64.8803,13298700.0],["2025-09-23",65.0175,65.4193,64.5765,65.3703,15072800.0],["2025-09-24",65.0763,65.4389,64.6353,65.1155,14759300.0],["2025-09-25",65.4095,65.5761,64.6255,64.6549,14395000.0],["2025-09-26",64.7431,64.9979,64.1846,64.3512,17821600.0],["2025-09-29",64.3512,64.7725,64.0376,64.7137,14818500.0],["2025-09-30",64.7431,65.3017,64.6353,64.9881,13815000.0],["2025-10-01",65.1743,65.4879,64.9587,65.4389,14877500.0],["2025-10-02",65.1939,65.3115,64.5373,64.7725,14350700.0],["2025-10-03",64.7725,65.6447,64.7137,65.3115,12249200.0],["2025-10-06",65.1547,65.1645,64.5177,64.7725,14333300.0],["2025-10-07",64.8901,65.9092,64.5471,65.4487,13328300.0],["2025-10-08",65.3311,65.5271,64.7333,64.7921,12606700.0],["2025-10-09",64.9587,65.4585,64.7921,65.0371,12705200.0],["2025-10-10",65.1841,66.0464,65.0469,65.6936,17991700.0],["2025-10-13",64.8999,65.4585,64.6745,65.4585,13690000.0],["2025-10-14",65.5271,66.213,65.4095,66.1542,14245600.0],["2025-10-15",65.919,66.36,65.5761,65.7328,11193700.0],["2025-10-16",65.8308,66.7422,65.8112,66.2326,15707200.0],["2025-10-17",66.6344,67.1243,66.4384,67.0655,15541800.0],["2025-10-20",67.0557,67.2615,66.556,67.0655,17786800.0],["2025-10-21",69.1527,69.9563,68.8196,69.7897,33651300.0],["2025-10-22",69.9269,70.1817,69.094,69.3879,18293000.0],["2025-10-23",69.3879,69.5055,68.3198,68.5354,13989400.0],["2025-10-24",68.506,68.6432,68.2512,68.31,15688200.0],["2025-10-27",68.3786,68.7118,67.8593,68.653,13800000.0],["2025-10-28",68.6432,69.4761,68.5452,68.751,12730500.0],["2025-10-29",68.5158,68.6236,66.7912,66.9773,19789600.0],["2025-10-30",67.0753,67.8985,67.0165,67.5947,14751700.0],["2025-10-31",67.1733,67.6829,66.5364,67.5163,16742700.0],["2025-11-03",67.4183,67.5065,66.3012,66.605,15660400.0],["2025-11-04",67.0949,67.3497,66.7912,67.2811,12743800.0],["2025-11-05",67.2811,67.4477,66.8108,67.1341,12850100.0],["2025-11-06",66.9283,67.7515,66.556,67.6731,15906700.0],["2025-11-07",68.408,69.4467,68.0161,69.1332,25108300.0],["2025-11-10",68.604,69.2409,68.0454,69.1038,15318000.0],["2025-11-11",69.5545,70.3091,69.2409,70.1719,16160200.0],["2025-11-12",70.0543,70.4462,69.9073,70.0739,13612600.0],["2025-11-13",69.9857,70.2307,69.5741,69.6427,14002800.0],["2025-11-14",69.9759,70.2013,69.1822,69.7309,13172000.0],["2025-11-17",69.7701,70.0935,69.2018,69.2605,14772300.0],["2025-11-18",69.5643,69.9073,69.1527,69.7897,12838900.0],["2025-11-19",69.7701,70.0151,69.3879,69.6819,12401500.0],["2025-11-20",69.5251,70.0445,69.192,69.7799,15396500.0],["2025-11-21",70.2405,71.7201,70.0543,71.485,26492500.0],["2025-11-24",71.6907,71.6907,70.1327,71.1322,39818600.0],["2025-11-25",71.338,71.4654,70.6912,71.1518,17451200.0],["2025-11-26",71.142,71.6221,70.9362,71.4164,11795100.0],["2025-11-28",71.534,71.7593,71.2988,71.6516,7423000.0],["2025-12-01",71.6417,71.9476,70.9805,71.0003,14388100.0],["2025-12-02",70.8522,70.8522,69.5003,69.7372,19871300.0],["2025-12-03",69.9444,70.4575,69.6779,69.8753,17001700.0],["2025-12-04",69.895,70.3983,69.4411,69.5201,17710000.0],["2025-12-05",69.3918,69.7766,68.9477,69.076,13978200.0],["2025-12-08",68.9181,69.451,68.5727,69.3227,17775100.0],["2025-12-09",69.4411,69.6977,68.9082,69.1648,13010600.0],["2025-12-10",69.4609,69.599,68.8589,69.2832,29789400.0],["2025-12-11",69.6187,69.7569,67.882,68.1977,23124200.0],["2025-12-12",68.1977,69.6878,68.1287,69.5891,18444500.0],["2025-12-15",69.5003,70.3786,69.3918,70.0332,18660100.0],["2025-12-16",70.3588,70.3588,69.3918,69.4411,17370000.0],["2025-12-17",69.6385,69.9839,69.3819,69.7372,13672700.0],["2025-12-18",69.3424,69.8654,69.2437,69.4312,15524800.0],["2025-12-19",69.1352,69.8358,69.1056,69.1352,36911100.0],["2025-12-22",69.0069,69.2931,68.7405,69.2832,12828500.0],["2025-12-23",69.2733,69.3326,68.7701,68.9477,9471000.0],["2025-12-24",68.9773,69.2339,68.8293,69.1845,4515300.0],["2025-12-26",69.0266,69.2339,68.8096,68.9477,5711400.0],["2025-12-29",69.076,69.4904,68.928,69.2339,9686900.0],["2025-12-30",69.076,69.3128,68.8786,69.1451,8610900.0],["2025-12-31",69.1451,69.2339,68.9576,68.9872,8127800.0],["2026-01-02",68.928,68.9477,68.0695,68.2076,12151300.0],["2026-01-05",68.0102,68.0102,67.0234,67.0432,21186600.0],["2026-01-06",67.1123,67.3491,66.6978,66.9445,21019900.0],["2026-01-07",67.0925,67.1715,66.382,66.6485,20223400.0],["2026-01-08",66.6485,68.5431,66.5597,68.4543,19237000.0],["2026-01-09",68.5135,69.7273,68.2076,69.5793,19638600.0],["2026-01-12",69.9641,70.0332,69.3128,69.5694,20582500.0],["2026-01-13",69.4905,70.2996,69.3424,70.2996,18324800.0],["2026-01-14",70.2305,70.7634,69.8753,70.497,16739100.0],["2026-01-15",70.645,70.6549,69.4411,69.5497,15464100.0],["2026-01-16",69.3622,69.8062,69.1155,69.5102,20027500.0],["2026-01-20",69.076,70.8325,68.8688,70.8029,22152200.0],["2026-01-21",71.0299,71.2864,69.895,71.0595,21660600.0],["2026-01-22",70.8818,71.0891,70.497,70.9213,13962800.0],["2026-01-23",71.0693,72.0956,70.8325,71.918,18307100.0],["2026-01-26",71.8982,72.3324,71.5825,71.6022,14017400.0],["2026-01-27",71.4838,72.589,71.316,72.5791,13239200.0],["2026-01-28",72.2436,72.6482,71.6121,72.0956,14633700.0],["2026-01-29",72.214,73.112,72.1745,72.4607,20862100.0],["2026-01-30",72.737,73.9113,72.5693,73.8225,26420500.0],["2026-02-02",74.0199,74.7008,73.4179,74.3356,19301500.0],["2026-02-03",74.2764,76.477,74.1383,75.875,27007100.0],["2026-02-04",76.25,77.0789,76.0625,76.329,28607300.0],["2026-02-05",76.7928,77.819,76.5658,77.4737,21633500.0],["2026-02-06",77.4638,78.1546,77.227,77.9868,18512400.0],["2026-02-09",77.6315,78.0657,76.5165,76.9408,23415600.0],["2026-02-10",75.6185,76.4869,75.0067,75.7961,28848200.0],["2026-02-11",75.8652,78.0065,75.5691,77.5625,22649700.0],["2026-02-12",77.9375,79.3486,77.75,77.9572,26043500.0],["2026-02-13",77.4145,78.3519,77.0987,77.6414,16711900.0],["2026-02-17",77.9473,78.5887,77.7006,78.5098,16260200.0],["2026-02-18",78.4506,78.7861,77.8782,78.4407,16304900.0],["2026-02-19",78.4111,78.6183,77.5526,77.8684,14924700.0],["2026-02-20",78.2828,78.7861,77.8486,78.7861,17175100.0],["2026-02-23",78.4703,79.7828,78.4506,79.4966,17157700.0],["2026-02-24",79.4769,80.0196,78.796,79.6545,16448500.0],["2026-02-25",79.3387,79.6249,78.5098,79.4078,18086900.0],["2026-02-26",79.6841,79.8222,78.9637,79.4374,12843200.0],["2026-02-27",79.8716,80.9176,79.7532,80.4834,28483500.0],["2026-03-02",80.1775,80.3255,79.092,79.1611,18137200.0],["2026-03-03",78.8058,79.0229,77.523,78.2927,20549300.0],["2026-03-04",78.2434,78.421,76.7237,77.0691,21011800.0],["2026-03-05",76.6546,76.6941,75.4902,76.0132,23165700.0],["2026-03-06",75.7862,76.1711,75.3422,76.0231,15516000.0],["2026-03-09",75.6086,77.0395,75.5198,76.773,18554100.0],["2026-03-10",76.4573,77.375,76.0823,76.852,17243900.0],["2026-03-11",76.6842,76.6842,75.5889,76.6053,11546800.0],["2026-03-12",76.398,77.1283,75.8849,76.5855,16842200.0],["2026-03-13",76.973,77.5493,76.6948,76.8439,11974500.0],["2026-03-16",77.4996,77.9269,77.2413,77.3208,11761200.0],["2026-03-17",77.4996,77.7977,76.9532,77.0823,14900100.0],["2026-03-18",76.5855,76.6352,75.3634,75.4827,13134600.0],["2026-03-19",75.5125,75.9596,75.0455,75.0654,13023300.0],["2026-03-20",75.0852,75.5621,73.9128,74.2705,33298700.0],["2026-03-23",74.8567,74.966,74.0718,74.6282,15054900.0],["2026-03-24",74.3798,75.2045,74.1513,74.191,15653700.0],["2026-03-25",74.1115,75.1647,73.5948,74.7673,14787900.0],["2026-03-26",74.7077,75.2641,74.1711,74.2109,11202100.0],["2026-03-27",74.34,75.5621,74.2208,75.2243,17461000.0],["2026-03-30",75.4429,76.5061,75.2343,75.7807,18502800.0],["2026-03-31",76.0391,76.5259,75.0256,75.5621,18301800.0],["2026-04-01",75.6615,75.8702,74.7772,75.592,15834300.0],["2026-04-02",76.0888,76.4663,75.6317,76.2279,14573400.0],["2026-04-06",76.1484,76.7843,75.7311,76.7246,8259900.0],["2026-04-07",76.7048,77.1022,75.1448,75.423,12769200.0],["2026-04-08",75.3237,76.8737,74.8368,76.7942,12331300.0],["2026-04-09",76.1583,77.7878,75.8801,77.6785,14311000.0],["2026-04-10",77.4798,77.6685,76.8141,76.973,11081400.0],["2026-04-13",76.824,76.9532,75.3436,75.9198,12696200.0],["2026-04-14",75.4827,76.1285,75.3138,75.4131,12397600.0],["2026-04-15",75.2541,75.2541,74.2407,74.8269,16212100.0],["2026-04-16",74.5487,75.3535,74.4195,74.6977,11501900.0],["2026-04-17",74.4692,75.5721,74.3202,75.2541,15033900.0],["2026-04-20",75.3336,75.7311,74.8766,74.9958,10141800.0],["2026-04-21",74.9958,75.0455,74.1413,74.2208,11806900.0],["2026-04-22",74.4195,74.8964,74.0718,74.1513,9352300.0],["2026-04-23",74.9561,76.1682,74.6779,75.7907,12060300.0],["2026-04-24",76.2179,76.516,75.6814,76.1384,12008700.0],["2026-04-27",76.2179,76.2179,74.9163,74.9561,15812200.0],["2026-04-28",79.0099,79.8048,77.5791,77.8474,30710700.0],["2026-04-29",77.8673,78.7714,77.6884,78.3641,18294700.0],["2026-04-30",78.2945,78.6125,77.8275,78.2548,15142200.0],["2026-05-01",78.7814,79.1291,77.5394,78.0759,12610400.0],["2026-05-04",77.5593,78.2647,77.2314,77.6884,12672400.0],["2026-05-05",77.6884,78.2746,77.2413,77.9766,11637500.0],["2026-05-06",78.2746,78.8211,78.066,78.7217,14060300.0],["2026-05-07",78.2846,78.6423,77.599,77.9269,16531400.0],["2026-05-08",78.066,78.6919,77.6189,77.9169,12447200.0],["2026-05-11",77.6586,78.225,77.3407,78.1554,10967900.0],["2026-05-12",78.4932,79.8048,77.7778,79.5166,19883100.0],["2026-05-13",79.3576,80.5102,79.3278,79.7451,12357000.0],["2026-05-14",80.2121,80.4009,79.3974,79.9339,10642000.0],["2026-05-15",80.8381,80.8381,79.9339,80.3016,17527200.0],["2026-05-18",80.3512,80.8679,79.8743,80.6791,12375500.0],["2026-05-19",80.8878,82.1298,80.7387,81.3945,16595200.0],["2026-05-20",81.6429,81.8714,80.9971,81.0269,16999700.0],["2026-05-21",81.2653,81.2753,80.2022,80.6493,15708400.0],["2026-05-22",80.6592,81.156,80.4009,80.9573,8240200.0],["2026-05-26",80.3214,81.0765,79.7253,79.9439,13004200.0],["2026-05-27",80.5798,81.9807,80.2817,81.0964,13209600.0],["2026-05-28",80.7983,81.2355,79.8246,79.8942,14691400.0],["2026-05-29",79.5265,79.8147,78.4038,78.5032,32477000.0],["2026-06-01",78.0759,78.6919,77.9269,78.1355,12776300.0],["2026-06-02",78.374,78.6919,77.748,77.907,12533200.0],["2026-06-03",77.7878,78.523,77.6089,78.2548,14964300.0],["2026-06-04",79.2682,79.5266,76.3173,76.3272,19361600.0],["2026-06-05",77.0128,80.2221,76.983,78.9701,25708100.0],["2026-06-08",78.8012,79.4173,78.5926,79.0298,12828900.0],["2026-06-09",79.0397,81.2355,78.8708,80.8182,20591600.0],["2026-06-10",82.1496,83.3121,81.5932,83.0538,20880500.0],["2026-06-11",83.3817,83.5009,81.9608,82.0006,14264500.0],["2026-06-12",82.1794,82.3583,81.3448,82.09,11757700.0],["2026-06-15",81.08,81.2,80.25,80.91,20055200.0],["2026-06-16",81.15,81.39,79.84,80.28,17565100.0],["2026-06-17",79.95,80.33,78.99,79.93,17055400.0],["2026-06-18",79.87,80.01,78.74,79.39,46857900.0],["2026-06-22",79.25,80.06,79.06,79.53,21205900.0],["2026-06-23",81.33,81.33,79.83,80.31,16854000.0],["2026-06-24",80.89,81.58,80.56,80.6,20632600.0],["2026-06-25",80.53,81.38,79.97,80.42,16021400.0],["2026-06-26",80.96,82.81,80.7,82.63,53357500.0],["2026-06-29",82.83,83.62,82.21,82.65,15015800.0],["2026-06-30",82.5,82.54,81.01,81.27,16422100.0],["2026-07-01",81.7,81.98,80.96,81.29,21734800.0],["2026-07-02",81.63,84.14,81.4,84.14,18308400.0],["2026-07-06",84.1,84.56,82.315,82.96,18992529.401373],["2026-07-07",84.6,85.68,83.64,84.05,17833053.103932],["2026-07-08",84.17,84.83,83.27,83.4,14157828.350925],["2026-07-09",82.09,82.815,81.71,82.63,15783221.855316],["2026-07-10",82.73,83.735,82.406,83.49,10694602.137439],["2026-07-13",83.9,84.68,83.67,84.25,12052401.832073],["2026-07-14",84.17,84.6299,83.08,83.08,14262407.298263],["2026-07-15",82.93,83.235,82.23,82.45,18371510.866773],["2026-07-16",83.5,84.95,83.28,84.92,17872047.519808],["2026-07-17",85.37,85.555,80.83,81.56,32884276.82801],["2026-07-20",81.55,82.37,81.3,82.12,14941069.429781],["2026-07-21",81.97,82.395,81.32,81.97,12941851.367846],["2026-07-22",82.85,82.92,81.955,82.2,11695591.895384],["2026-07-23",81.67,81.869,80.88,81.17,13746976.536791],["2026-07-24",81.57,82.33,80.9,82.25,11970297.471614],["2026-07-27",83.075,84.135,82.5,84.07,19921975.616605],["2026-07-28",88.295,90.22,86.25,88.27,34930983.003371],["2026-07-29",88.65,90.92,88.64,89.08,21671923.33187],["2026-07-30",87.63,88.64,87.21,88.49,17610078.448724],["2026-07-31",87.66,88,86.82,87.59,14707575.163706]]}