{"t":"KR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.0313,0.0325,0.0313,0.0317,153600.0],["1962-01-03",0.0317,0.0324,0.0316,0.0324,131200.0],["1962-01-04",0.0322,0.0322,0.032,0.0322,99200.0],["1962-01-05",0.0318,0.0318,0.0309,0.0314,182400.0],["1962-01-08",0.0314,0.0314,0.0304,0.0313,208000.0],["1962-01-09",0.0313,0.0313,0.0306,0.0306,204800.0],["1962-01-10",0.0306,0.0312,0.0304,0.0309,121600.0],["1962-01-11",0.0308,0.0308,0.0304,0.0304,131200.0],["1962-01-12",0.0304,0.0308,0.0301,0.0308,76800.0],["1962-01-15",0.0308,0.0309,0.0304,0.0305,166400.0],["1962-01-16",0.0305,0.0309,0.0304,0.0308,80000.0],["1962-01-17",0.0308,0.031,0.0304,0.0305,182400.0],["1962-01-18",0.0305,0.0308,0.0301,0.0308,188800.0],["1962-01-19",0.0308,0.0316,0.0304,0.0304,163200.0],["1962-01-22",0.0304,0.0313,0.0304,0.0306,169600.0],["1962-01-23",0.0309,0.0315,0.0305,0.0305,262400.0],["1962-01-24",0.0305,0.0307,0.0301,0.0304,198400.0],["1962-01-25",0.0304,0.0308,0.0301,0.0301,112000.0],["1962-01-26",0.0301,0.0304,0.0301,0.0304,208000.0],["1962-01-29",0.0304,0.0307,0.0301,0.0303,195200.0],["1962-01-30",0.0303,0.0308,0.0301,0.0307,182400.0],["1962-01-31",0.0307,0.0308,0.0303,0.0304,67200.0],["1962-02-01",0.0305,0.0311,0.0305,0.0309,86400.0],["1962-02-02",0.0308,0.0308,0.0303,0.0307,179200.0],["1962-02-05",0.0307,0.0313,0.0307,0.0307,118400.0],["1962-02-06",0.0307,0.0313,0.0307,0.0313,134400.0],["1962-02-07",0.0313,0.0315,0.0308,0.0308,217600.0],["1962-02-08",0.0308,0.0311,0.0307,0.0307,211200.0],["1962-02-09",0.0307,0.0309,0.0301,0.0303,195200.0],["1962-02-12",0.0303,0.0303,0.0301,0.0301,204800.0],["1962-02-13",0.0301,0.0303,0.0298,0.03,387200.0],["1962-02-14",0.03,0.03,0.0297,0.0298,124800.0],["1962-02-15",0.0298,0.0301,0.0297,0.0297,214400.0],["1962-02-16",0.0297,0.0298,0.0296,0.0296,464000.0],["1962-02-19",0.0296,0.0297,0.0294,0.0294,169600.0],["1962-02-20",0.0293,0.0293,0.0289,0.029,310400.0],["1962-02-21",0.029,0.0293,0.0288,0.0288,192000.0],["1962-02-23",0.0288,0.029,0.0288,0.0289,112000.0],["1962-02-26",0.0289,0.029,0.0285,0.029,169600.0],["1962-02-27",0.029,0.029,0.0285,0.0285,281600.0],["1962-02-28",0.0285,0.0289,0.0285,0.0288,169600.0],["1962-03-01",0.0288,0.0289,0.0286,0.0289,214400.0],["1962-03-02",0.0289,0.029,0.0288,0.029,99200.0],["1962-03-05",0.0289,0.0289,0.0285,0.0288,150400.0],["1962-03-06",0.0288,0.0289,0.0285,0.0288,275200.0],["1962-03-07",0.0288,0.029,0.0286,0.029,534400.0],["1962-03-08",0.029,0.029,0.0288,0.029,112000.0],["1962-03-09",0.029,0.0293,0.0289,0.0293,163200.0],["1962-03-12",0.0293,0.0294,0.0292,0.0293,131200.0],["1962-03-13",0.0293,0.0294,0.029,0.0292,236800.0],["1962-03-14",0.0292,0.0292,0.0288,0.0288,476800.0],["1962-03-15",0.0288,0.0293,0.0286,0.0293,128000.0],["1962-03-16",0.0293,0.0296,0.0292,0.0294,96000.0],["1962-03-19",0.0294,0.0297,0.029,0.029,163200.0],["1962-03-20",0.029,0.0293,0.0285,0.0286,396800.0],["1962-03-21",0.0286,0.0288,0.0285,0.0288,112000.0],["1962-03-22",0.0288,0.0289,0.0285,0.0286,118400.0],["1962-03-23",0.0286,0.0289,0.0285,0.0286,134400.0],["1962-03-26",0.0286,0.0288,0.0284,0.0288,137600.0],["1962-03-27",0.0288,0.0288,0.0284,0.0288,115200.0],["1962-03-28",0.0288,0.0288,0.0282,0.0286,134400.0],["1962-03-29",0.0286,0.0288,0.0285,0.0286,99200.0],["1962-03-30",0.0286,0.029,0.0282,0.029,108800.0],["1962-04-02",0.0289,0.0289,0.0285,0.0285,118400.0],["1962-04-03",0.0286,0.0294,0.0286,0.0286,131200.0],["1962-04-04",0.0286,0.0288,0.0285,0.0285,96000.0],["1962-04-05",0.0285,0.0288,0.0281,0.0288,118400.0],["1962-04-06",0.0288,0.029,0.0286,0.0286,108800.0],["1962-04-09",0.0286,0.0289,0.0282,0.0284,99200.0],["1962-04-10",0.0284,0.0292,0.0281,0.029,304000.0],["1962-04-11",0.0286,0.0286,0.028,0.0282,163200.0],["1962-04-12",0.0282,0.0284,0.028,0.028,70400.0],["1962-04-13",0.028,0.0282,0.028,0.0282,185600.0],["1962-04-16",0.0282,0.0284,0.027,0.0276,249600.0],["1962-04-17",0.0276,0.028,0.0272,0.028,166400.0],["1962-04-18",0.028,0.0285,0.0277,0.0285,195200.0],["1962-04-19",0.0285,0.0285,0.0276,0.0276,144000.0],["1962-04-23",0.0276,0.028,0.0274,0.0278,76800.0],["1962-04-24",0.0283,0.0285,0.0283,0.0283,163200.0],["1962-04-25",0.0283,0.0285,0.0279,0.028,233600.0],["1962-04-26",0.0283,0.0287,0.0283,0.0284,115200.0],["1962-04-27",0.0281,0.0281,0.0277,0.028,211200.0],["1962-04-30",0.028,0.028,0.0272,0.0272,128000.0],["1962-05-01",0.0272,0.0277,0.0264,0.0277,361600.0],["1962-05-02",0.0277,0.0285,0.0273,0.0274,140800.0],["1962-05-03",0.0274,0.0281,0.0274,0.0281,57600.0],["1962-05-04",0.0281,0.0283,0.0277,0.0277,96000.0],["1962-05-07",0.0277,0.028,0.0276,0.0276,70400.0],["1962-05-08",0.0276,0.028,0.0272,0.0273,182400.0],["1962-05-09",0.0273,0.0277,0.0266,0.0268,179200.0],["1962-05-10",0.0268,0.027,0.0261,0.027,147200.0],["1962-05-11",0.027,0.0276,0.0264,0.0266,105600.0],["1962-05-14",0.0266,0.0269,0.0261,0.0268,99200.0],["1962-05-15",0.0268,0.0272,0.0264,0.027,153600.0],["1962-05-16",0.0269,0.0269,0.0264,0.0264,105600.0],["1962-05-17",0.0264,0.027,0.0264,0.0266,89600.0],["1962-05-18",0.0266,0.0268,0.0262,0.0268,112000.0],["1962-05-21",0.0266,0.0266,0.0261,0.0262,121600.0],["1962-05-22",0.0262,0.0265,0.0246,0.025,115200.0],["1962-05-23",0.025,0.0254,0.0245,0.0249,252800.0],["1962-05-24",0.0249,0.025,0.0243,0.0245,169600.0],["1962-05-25",0.0245,0.025,0.0243,0.0243,160000.0],["1962-05-28",0.0243,0.0247,0.0239,0.0239,172800.0],["1962-05-29",0.0239,0.0258,0.0239,0.0243,313600.0],["1962-05-31",0.0249,0.0261,0.0249,0.0255,323200.0],["1962-06-01",0.0255,0.0266,0.0254,0.026,156800.0],["1962-06-04",0.0258,0.0258,0.0251,0.0257,217600.0],["1962-06-05",0.0257,0.0261,0.025,0.025,176000.0],["1962-06-06",0.0251,0.0265,0.0251,0.0255,99200.0],["1962-06-07",0.0255,0.026,0.0255,0.026,41600.0],["1962-06-08",0.0258,0.0258,0.0251,0.0253,144000.0],["1962-06-11",0.0253,0.0255,0.025,0.0251,76800.0],["1962-06-12",0.0251,0.0253,0.025,0.0253,147200.0],["1962-06-13",0.0251,0.0251,0.0236,0.0241,668800.0],["1962-06-14",0.0241,0.025,0.0241,0.0243,115200.0],["1962-06-15",0.0247,0.0254,0.0247,0.025,86400.0],["1962-06-18",0.025,0.0254,0.0245,0.025,108800.0],["1962-06-19",0.025,0.0257,0.025,0.0255,35200.0],["1962-06-20",0.0255,0.026,0.0251,0.0258,169600.0],["1962-06-21",0.0257,0.0257,0.0251,0.0254,76800.0],["1962-06-22",0.0253,0.0253,0.0235,0.0238,396800.0],["1962-06-25",0.0238,0.0238,0.0217,0.0226,576000.0],["1962-06-26",0.0226,0.0235,0.0226,0.0234,281600.0],["1962-06-27",0.0234,0.0241,0.023,0.0236,108800.0],["1962-06-28",0.0239,0.0249,0.0239,0.0245,272000.0],["1962-06-29",0.0245,0.0249,0.0239,0.0246,83200.0],["1962-07-02",0.0246,0.0249,0.0242,0.0245,64000.0],["1962-07-03",0.0245,0.0247,0.0243,0.0247,134400.0],["1962-07-05",0.0246,0.0246,0.0242,0.0245,153600.0],["1962-07-06",0.0245,0.0245,0.0239,0.0241,124800.0],["1962-07-09",0.0241,0.0243,0.0239,0.0243,64000.0],["1962-07-10",0.0245,0.0253,0.0245,0.0245,163200.0],["1962-07-11",0.0245,0.0246,0.0235,0.0235,233600.0],["1962-07-12",0.0234,0.0234,0.0226,0.0234,2505600.0],["1962-07-13",0.0232,0.0232,0.0228,0.0228,163200.0],["1962-07-16",0.023,0.0234,0.023,0.0232,166400.0],["1962-07-17",0.0232,0.0234,0.0228,0.0231,179200.0],["1962-07-18",0.0231,0.0231,0.0228,0.0231,150400.0],["1962-07-19",0.0231,0.0232,0.0228,0.0232,70400.0],["1962-07-20",0.0232,0.0234,0.023,0.0234,99200.0],["1962-07-23",0.0234,0.0234,0.0228,0.023,124800.0],["1962-07-24",0.023,0.023,0.0228,0.0228,96000.0],["1962-07-25",0.0228,0.0228,0.0224,0.0224,96000.0],["1962-07-26",0.0224,0.0228,0.0224,0.0228,102400.0],["1962-07-27",0.0228,0.0232,0.0227,0.0231,99200.0],["1962-07-30",0.0231,0.0234,0.0226,0.0234,121600.0],["1962-07-31",0.0232,0.0232,0.0228,0.0231,272000.0],["1962-08-01",0.0231,0.0231,0.0227,0.0228,572800.0],["1962-08-02",0.0228,0.0232,0.0228,0.0231,70400.0],["1962-08-03",0.0228,0.0228,0.0223,0.0228,188800.0],["1962-08-06",0.0228,0.0228,0.0224,0.0227,150400.0],["1962-08-07",0.0227,0.0228,0.0224,0.0228,153600.0],["1962-08-08",0.0228,0.023,0.0224,0.0228,86400.0],["1962-08-09",0.0228,0.0231,0.0227,0.0228,41600.0],["1962-08-10",0.0228,0.0231,0.0228,0.023,64000.0],["1962-08-13",0.023,0.023,0.0224,0.0224,124800.0],["1962-08-14",0.0224,0.0228,0.0223,0.0228,179200.0],["1962-08-15",0.0228,0.0232,0.0228,0.0228,115200.0],["1962-08-16",0.0228,0.0231,0.0226,0.0226,73600.0],["1962-08-17",0.0226,0.023,0.0226,0.0227,112000.0],["1962-08-20",0.0227,0.0228,0.0224,0.0224,176000.0],["1962-08-21",0.0224,0.0228,0.0224,0.0224,204800.0],["1962-08-22",0.0224,0.0227,0.0224,0.0227,99200.0],["1962-08-23",0.0227,0.0228,0.0226,0.0227,108800.0],["1962-08-24",0.0227,0.0231,0.0223,0.0224,192000.0],["1962-08-27",0.0224,0.0228,0.0223,0.0223,115200.0],["1962-08-28",0.0223,0.0228,0.0223,0.0223,115200.0],["1962-08-29",0.0223,0.0226,0.0222,0.0223,198400.0],["1962-08-30",0.0223,0.0226,0.022,0.022,96000.0],["1962-08-31",0.022,0.0226,0.0219,0.0222,118400.0],["1962-09-04",0.0222,0.0224,0.022,0.0224,73600.0],["1962-09-05",0.0224,0.0228,0.0224,0.0227,150400.0],["1962-09-06",0.0227,0.0228,0.0223,0.0227,112000.0],["1962-09-07",0.0227,0.0227,0.0223,0.0223,124800.0],["1962-09-10",0.0223,0.0226,0.0223,0.0223,108800.0],["1962-09-11",0.0223,0.0226,0.022,0.0224,67200.0],["1962-09-12",0.0224,0.0227,0.0223,0.0223,32000.0],["1962-09-13",0.0223,0.0226,0.0222,0.0222,96000.0],["1962-09-14",0.0223,0.0227,0.0223,0.0224,108800.0],["1962-09-17",0.0224,0.0227,0.0222,0.0224,124800.0],["1962-09-18",0.0224,0.0224,0.022,0.022,185600.0],["1962-09-19",0.022,0.0223,0.0219,0.022,96000.0],["1962-09-20",0.022,0.0226,0.022,0.0222,112000.0],["1962-09-21",0.0222,0.0222,0.022,0.022,67200.0],["1962-09-24",0.022,0.0222,0.0219,0.022,156800.0],["1962-09-25",0.022,0.0222,0.0217,0.0219,134400.0],["1962-09-26",0.0219,0.0223,0.0217,0.0219,166400.0],["1962-09-27",0.0219,0.0223,0.0217,0.0217,99200.0],["1962-09-28",0.0217,0.0222,0.0217,0.0217,105600.0],["1962-10-01",0.0217,0.0222,0.0217,0.0222,86400.0],["1962-10-02",0.0222,0.0222,0.0219,0.0222,83200.0],["1962-10-03",0.0222,0.0223,0.0219,0.0219,115200.0],["1962-10-04",0.022,0.0224,0.022,0.022,51200.0],["1962-10-05",0.0222,0.0228,0.0222,0.0227,124800.0],["1962-10-08",0.0227,0.0232,0.0227,0.0232,115200.0],["1962-10-09",0.0234,0.0243,0.0234,0.0242,243200.0],["1962-10-10",0.0243,0.0247,0.0243,0.0245,163200.0],["1962-10-11",0.0245,0.0246,0.0239,0.0239,195200.0],["1962-10-12",0.0239,0.0243,0.0238,0.0242,86400.0],["1962-10-15",0.0243,0.0247,0.0243,0.0246,118400.0],["1962-10-16",0.0246,0.0246,0.0241,0.0241,188800.0],["1962-10-17",0.0241,0.0243,0.0236,0.0239,89600.0],["1962-10-18",0.0239,0.0243,0.0235,0.0238,192000.0],["1962-10-19",0.0238,0.0242,0.0231,0.0231,163200.0],["1962-10-22",0.0231,0.0239,0.0228,0.0239,179200.0],["1962-10-23",0.0241,0.0241,0.023,0.0231,201600.0],["1962-10-24",0.0231,0.0235,0.0228,0.0235,156800.0],["1962-10-25",0.0235,0.0235,0.0227,0.0227,105600.0],["1962-10-26",0.0227,0.0231,0.0226,0.0231,73600.0],["1962-10-29",0.0237,0.0242,0.0237,0.0239,73600.0],["1962-10-30",0.0239,0.0242,0.0238,0.0238,102400.0],["1962-10-31",0.0238,0.0242,0.0238,0.0239,172800.0],["1962-11-01",0.0239,0.0242,0.0238,0.0242,137600.0],["1962-11-02",0.0242,0.0246,0.0241,0.0241,137600.0],["1962-11-05",0.0242,0.0248,0.0242,0.0244,112000.0],["1962-11-07",0.0244,0.0248,0.0242,0.0246,163200.0],["1962-11-08",0.0246,0.0248,0.0244,0.0248,137600.0],["1962-11-09",0.0248,0.0249,0.0244,0.0249,115200.0],["1962-11-12",0.0249,0.0249,0.0246,0.0249,153600.0],["1962-11-13",0.0249,0.0252,0.0246,0.025,249600.0],["1962-11-14",0.025,0.0253,0.0246,0.0253,144000.0],["1962-11-15",0.0253,0.0253,0.0248,0.0252,288000.0],["1962-11-16",0.0252,0.0253,0.0248,0.0249,89600.0],["1962-11-19",0.0249,0.0252,0.0248,0.0252,128000.0],["1962-11-20",0.0252,0.0253,0.0249,0.0253,160000.0],["1962-11-21",0.0253,0.0255,0.0249,0.0249,128000.0],["1962-11-23",0.025,0.0256,0.025,0.0253,131200.0],["1962-11-26",0.0253,0.0257,0.0253,0.0256,172800.0],["1962-11-27",0.0256,0.0259,0.0255,0.0257,131200.0],["1962-11-28",0.0259,0.0264,0.0259,0.0259,118400.0],["1962-11-29",0.0259,0.0261,0.0257,0.026,134400.0],["1962-11-30",0.026,0.0261,0.0257,0.0261,99200.0],["1962-12-03",0.0261,0.0261,0.0255,0.0255,156800.0],["1962-12-04",0.0259,0.0268,0.0259,0.0268,259200.0],["1962-12-05",0.027,0.0278,0.027,0.0275,182400.0],["1962-12-06",0.0275,0.0275,0.0272,0.0275,70400.0],["1962-12-07",0.0274,0.0274,0.0268,0.0272,76800.0],["1962-12-10",0.0272,0.0274,0.0268,0.0268,147200.0],["1962-12-11",0.0268,0.027,0.0266,0.0266,108800.0],["1962-12-12",0.0266,0.027,0.0266,0.027,60800.0],["1962-12-13",0.027,0.027,0.0266,0.0267,70400.0],["1962-12-14",0.0267,0.0267,0.0264,0.0264,70400.0],["1962-12-17",0.0264,0.0266,0.026,0.026,76800.0],["1962-12-18",0.0261,0.0263,0.0261,0.0263,86400.0],["1962-12-19",0.0263,0.0267,0.0261,0.0261,67200.0],["1962-12-20",0.0263,0.0266,0.0263,0.0264,73600.0],["1962-12-21",0.0264,0.0264,0.0261,0.0264,112000.0],["1962-12-24",0.0264,0.0264,0.0261,0.0264,35200.0],["1962-12-26",0.0264,0.0268,0.0264,0.0268,92800.0],["1962-12-27",0.0268,0.027,0.0264,0.0267,70400.0],["1962-12-28",0.0264,0.0264,0.0261,0.0264,89600.0],["1962-12-31",0.0264,0.0264,0.0261,0.0263,73600.0],["1963-01-02",0.0263,0.0268,0.0261,0.0264,60800.0],["1963-01-03",0.0267,0.0272,0.0267,0.0272,73600.0],["1963-01-04",0.0272,0.0274,0.0271,0.0272,83200.0],["1963-01-07",0.0272,0.0275,0.027,0.0275,179200.0],["1963-01-08",0.0275,0.0282,0.0274,0.0281,147200.0],["1963-01-09",0.0281,0.0282,0.0277,0.0282,96000.0],["1963-01-10",0.0282,0.0283,0.0278,0.0279,73600.0],["1963-01-11",0.0279,0.0285,0.0277,0.0285,163200.0],["1963-01-14",0.0285,0.0289,0.0281,0.0289,246400.0],["1963-01-15",0.0289,0.0292,0.0288,0.0292,214400.0],["1963-01-16",0.029,0.029,0.0288,0.0288,64000.0],["1963-01-17",0.0288,0.029,0.0286,0.029,92800.0],["1963-01-18",0.029,0.029,0.0286,0.0289,115200.0],["1963-01-21",0.0289,0.0293,0.0288,0.029,198400.0],["1963-01-22",0.0292,0.0292,0.0284,0.0285,211200.0],["1963-01-23",0.0285,0.0291,0.0285,0.0288,73600.0],["1963-01-24",0.0288,0.0289,0.0285,0.0285,60800.0],["1963-01-25",0.0285,0.0288,0.0284,0.0285,233600.0],["1963-01-28",0.0285,0.0291,0.0284,0.0285,134400.0],["1963-01-29",0.0286,0.0291,0.0286,0.0289,140800.0],["1963-01-30",0.0289,0.0289,0.0285,0.0285,185600.0],["1963-01-31",0.0285,0.0286,0.0284,0.0284,204800.0],["1963-02-01",0.0285,0.0289,0.0285,0.0285,67200.0],["1963-02-04",0.0285,0.0288,0.0281,0.0284,134400.0],["1963-02-05",0.0284,0.0286,0.0282,0.0284,83200.0],["1963-02-06",0.0284,0.0285,0.028,0.028,102400.0],["1963-02-07",0.028,0.0284,0.028,0.0281,51200.0],["1963-02-08",0.0281,0.0281,0.0275,0.0281,201600.0],["1963-02-11",0.0281,0.0285,0.0278,0.0284,108800.0],["1963-02-12",0.0284,0.0286,0.0284,0.0286,70400.0],["1963-02-13",0.0286,0.0289,0.0285,0.0289,198400.0],["1963-02-14",0.0289,0.0289,0.0285,0.0289,92800.0],["1963-02-15",0.0289,0.0292,0.0289,0.0292,166400.0],["1963-02-18",0.0292,0.0293,0.0289,0.0289,99200.0],["1963-02-19",0.0289,0.0293,0.0289,0.0289,83200.0],["1963-02-20",0.0289,0.0291,0.0286,0.0286,54400.0],["1963-02-21",0.0286,0.0288,0.0278,0.0281,128000.0],["1963-02-25",0.0284,0.0292,0.0284,0.0285,275200.0],["1963-02-26",0.0285,0.0286,0.0282,0.0285,99200.0],["1963-02-27",0.0285,0.0288,0.0281,0.0281,105600.0],["1963-02-28",0.0281,0.0284,0.0278,0.028,105600.0],["1963-03-01",0.028,0.0285,0.0278,0.0278,105600.0],["1963-03-04",0.0284,0.0286,0.0284,0.0286,51200.0],["1963-03-05",0.0286,0.0286,0.0278,0.0278,128000.0],["1963-03-06",0.0282,0.0288,0.0282,0.0288,44800.0],["1963-03-07",0.0288,0.0288,0.0284,0.0284,112000.0],["1963-03-08",0.0284,0.0288,0.0282,0.0282,236800.0],["1963-03-11",0.0282,0.0285,0.0282,0.0282,86400.0],["1963-03-12",0.0282,0.0285,0.028,0.028,73600.0],["1963-03-13",0.0281,0.0285,0.0281,0.0284,156800.0],["1963-03-14",0.0284,0.0286,0.0284,0.0285,67200.0],["1963-03-15",0.0285,0.0286,0.0285,0.0286,73600.0],["1963-03-18",0.0286,0.0288,0.0281,0.0284,60800.0],["1963-03-19",0.0285,0.0288,0.0285,0.0288,156800.0],["1963-03-20",0.0288,0.0291,0.0284,0.0288,160000.0],["1963-03-21",0.0288,0.0291,0.0286,0.0291,108800.0],["1963-03-22",0.0291,0.0292,0.0288,0.0288,83200.0],["1963-03-25",0.0288,0.0289,0.0285,0.0288,60800.0],["1963-03-26",0.0288,0.0292,0.0286,0.0291,131200.0],["1963-03-27",0.0291,0.0292,0.0288,0.0288,73600.0],["1963-03-28",0.0288,0.0292,0.0286,0.0286,57600.0],["1963-03-29",0.0286,0.0288,0.0282,0.0288,105600.0],["1963-04-01",0.0286,0.0286,0.0285,0.0286,64000.0],["1963-04-02",0.0286,0.0289,0.0282,0.0282,115200.0],["1963-04-03",0.0282,0.0286,0.0282,0.0285,99200.0],["1963-04-04",0.0285,0.0288,0.0282,0.0286,86400.0],["1963-04-05",0.0286,0.0289,0.0282,0.0288,137600.0],["1963-04-08",0.0288,0.0292,0.0286,0.0289,236800.0],["1963-04-09",0.0289,0.0292,0.0288,0.0289,198400.0],["1963-04-10",0.0289,0.0292,0.0289,0.0291,105600.0],["1963-04-11",0.0291,0.0295,0.0291,0.0295,364800.0],["1963-04-15",0.0296,0.0305,0.0296,0.03,464000.0],["1963-04-16",0.03,0.0306,0.03,0.0306,352000.0],["1963-04-17",0.0306,0.0311,0.0303,0.0309,121600.0],["1963-04-18",0.0309,0.0311,0.0306,0.0309,307200.0],["1963-04-19",0.0309,0.0314,0.0306,0.0314,352000.0],["1963-04-22",0.0314,0.0321,0.0314,0.0318,316800.0],["1963-04-23",0.0322,0.0322,0.0315,0.0322,243200.0],["1963-04-24",0.0322,0.033,0.0322,0.033,291200.0],["1963-04-25",0.033,0.033,0.0323,0.0329,220800.0],["1963-04-26",0.0329,0.0329,0.0322,0.0327,131200.0],["1963-04-29",0.0327,0.0329,0.0323,0.0326,179200.0],["1963-04-30",0.0326,0.0327,0.0322,0.0327,137600.0],["1963-05-01",0.0327,0.0327,0.0324,0.0326,124800.0],["1963-05-02",0.0327,0.0338,0.0327,0.0334,678400.0],["1963-05-03",0.0334,0.0337,0.0331,0.0331,419200.0],["1963-05-06",0.0331,0.0333,0.0323,0.0331,128000.0],["1963-05-07",0.0331,0.0334,0.0329,0.0329,131200.0],["1963-05-08",0.0329,0.0334,0.0324,0.0333,182400.0],["1963-05-09",0.0333,0.0336,0.0323,0.0327,364800.0],["1963-05-10",0.0327,0.0333,0.0317,0.0326,208000.0],["1963-05-13",0.0326,0.0327,0.0322,0.0323,217600.0],["1963-05-14",0.0323,0.0323,0.0312,0.0319,179200.0],["1963-05-15",0.0317,0.0317,0.0315,0.0316,195200.0],["1963-05-16",0.0316,0.0319,0.0315,0.0317,176000.0],["1963-05-17",0.0317,0.0322,0.0317,0.032,64000.0],["1963-05-20",0.032,0.0324,0.032,0.0324,156800.0],["1963-05-21",0.0324,0.0326,0.032,0.0324,128000.0],["1963-05-22",0.0324,0.0324,0.0322,0.0323,67200.0],["1963-05-23",0.0324,0.0326,0.0324,0.0326,86400.0],["1963-05-24",0.0326,0.0326,0.032,0.032,240000.0],["1963-05-27",0.032,0.0324,0.032,0.0324,102400.0],["1963-05-28",0.0324,0.0327,0.0323,0.0324,86400.0],["1963-05-29",0.0327,0.0331,0.0327,0.0329,156800.0],["1963-05-31",0.0329,0.033,0.0327,0.033,124800.0],["1963-06-03",0.0327,0.0327,0.0324,0.0324,64000.0],["1963-06-04",0.0324,0.033,0.0323,0.0326,137600.0],["1963-06-05",0.0326,0.0329,0.0323,0.0326,124800.0],["1963-06-06",0.0326,0.0327,0.0324,0.0327,131200.0],["1963-06-07",0.0329,0.0336,0.0329,0.0334,288000.0],["1963-06-10",0.0334,0.0337,0.0333,0.0337,153600.0],["1963-06-11",0.0337,0.0343,0.0334,0.0334,598400.0],["1963-06-12",0.0336,0.0341,0.0336,0.0338,444800.0],["1963-06-13",0.0338,0.0341,0.0336,0.0336,185600.0],["1963-06-14",0.0337,0.0341,0.0337,0.0337,112000.0],["1963-06-17",0.0337,0.0341,0.0334,0.0334,435200.0],["1963-06-18",0.0334,0.0337,0.0334,0.0334,147200.0],["1963-06-19",0.0336,0.0338,0.0336,0.0337,92800.0],["1963-06-20",0.0337,0.0337,0.0333,0.0333,195200.0],["1963-06-21",0.0334,0.0337,0.0334,0.0334,153600.0],["1963-06-24",0.0334,0.0336,0.0333,0.0333,188800.0],["1963-06-25",0.0333,0.0333,0.0329,0.0329,201600.0],["1963-06-26",0.0329,0.0329,0.0323,0.0323,121600.0],["1963-06-27",0.0323,0.0326,0.0323,0.0323,38400.0],["1963-06-28",0.0323,0.0326,0.0322,0.0326,86400.0],["1963-07-01",0.0326,0.0327,0.0322,0.0327,67200.0],["1963-07-02",0.0327,0.0334,0.0326,0.033,166400.0],["1963-07-03",0.033,0.0331,0.0323,0.0331,60800.0],["1963-07-05",0.0334,0.0334,0.0334,0.0334,54400.0],["1963-07-08",0.0334,0.0337,0.0331,0.0336,105600.0],["1963-07-09",0.0336,0.0338,0.0331,0.0338,198400.0],["1963-07-10",0.0338,0.034,0.0337,0.0338,156800.0],["1963-07-11",0.0338,0.0338,0.0334,0.0334,384000.0],["1963-07-12",0.0334,0.0338,0.0334,0.0336,76800.0],["1963-07-15",0.0336,0.0337,0.0334,0.0336,134400.0],["1963-07-16",0.0336,0.0337,0.0333,0.0333,73600.0],["1963-07-17",0.0334,0.0337,0.0334,0.0337,92800.0],["1963-07-18",0.0337,0.0337,0.0336,0.0336,156800.0],["1963-07-19",0.0336,0.0338,0.0336,0.0336,76800.0],["1963-07-22",0.0336,0.0338,0.0334,0.0336,105600.0],["1963-07-23",0.0339,0.034,0.0334,0.034,38400.0],["1963-07-24",0.0337,0.0337,0.0336,0.0336,41600.0],["1963-07-25",0.0336,0.0337,0.0336,0.0336,76800.0],["1963-07-26",0.0336,0.0336,0.0334,0.0334,76800.0],["1963-07-29",0.0334,0.0337,0.0334,0.0334,76800.0],["1963-07-30",0.0334,0.034,0.0334,0.0336,182400.0],["1963-07-31",0.0336,0.034,0.0336,0.034,332800.0],["1963-08-01",0.034,0.034,0.0336,0.0339,134400.0],["1963-08-02",0.0339,0.034,0.0336,0.0339,32000.0],["1963-08-05",0.0339,0.0342,0.0337,0.0339,60800.0],["1963-08-06",0.0339,0.034,0.0336,0.0337,67200.0],["1963-08-07",0.0337,0.034,0.0336,0.034,73600.0],["1963-08-08",0.0337,0.0337,0.0336,0.0336,41600.0],["1963-08-09",0.0336,0.034,0.0336,0.0336,60800.0],["1963-08-12",0.0336,0.034,0.0336,0.0336,163200.0],["1963-08-13",0.0336,0.0339,0.0334,0.0334,102400.0],["1963-08-14",0.0336,0.0339,0.0336,0.0339,73600.0],["1963-08-15",0.0339,0.034,0.0337,0.034,89600.0],["1963-08-16",0.034,0.034,0.0337,0.0339,105600.0],["1963-08-19",0.0339,0.034,0.0337,0.034,89600.0],["1963-08-20",0.034,0.0342,0.034,0.034,96000.0],["1963-08-21",0.034,0.0346,0.034,0.0346,278400.0],["1963-08-22",0.0346,0.035,0.0346,0.0346,96000.0],["1963-08-23",0.0347,0.0351,0.0347,0.0351,393600.0],["1963-08-26",0.0351,0.0356,0.035,0.0351,102400.0],["1963-08-27",0.0351,0.0353,0.035,0.035,83200.0],["1963-08-28",0.035,0.035,0.0349,0.035,99200.0],["1963-08-29",0.035,0.0351,0.035,0.0351,80000.0],["1963-08-30",0.0351,0.0351,0.035,0.0351,76800.0],["1963-09-03",0.0351,0.0353,0.035,0.0351,131200.0],["1963-09-04",0.0351,0.0353,0.0351,0.0351,38400.0],["1963-09-05",0.0351,0.0353,0.0349,0.035,182400.0],["1963-09-06",0.035,0.0354,0.035,0.035,166400.0],["1963-09-09",0.035,0.0353,0.035,0.0351,67200.0],["1963-09-10",0.0349,0.0349,0.0343,0.0343,275200.0],["1963-09-11",0.0342,0.0342,0.0337,0.034,217600.0],["1963-09-12",0.0337,0.0337,0.0334,0.0334,108800.0],["1963-09-13",0.0337,0.0343,0.0337,0.0337,92800.0],["1963-09-16",0.0337,0.034,0.0334,0.034,92800.0],["1963-09-17",0.034,0.0344,0.0336,0.034,441600.0],["1963-09-18",0.034,0.0342,0.0337,0.034,44800.0],["1963-09-19",0.034,0.0342,0.0336,0.034,70400.0],["1963-09-20",0.034,0.0344,0.0337,0.034,76800.0],["1963-09-23",0.034,0.034,0.0334,0.0334,89600.0],["1963-09-24",0.0334,0.0339,0.0334,0.0339,89600.0],["1963-09-25",0.0339,0.0339,0.0334,0.0336,92800.0],["1963-09-26",0.0336,0.0336,0.0334,0.0334,64000.0],["1963-09-27",0.0334,0.0339,0.0334,0.0336,73600.0],["1963-09-30",0.0337,0.034,0.0337,0.0337,137600.0],["1963-10-01",0.0337,0.034,0.0336,0.0336,48000.0],["1963-10-02",0.0336,0.034,0.0334,0.034,275200.0],["1963-10-03",0.034,0.0342,0.0336,0.034,102400.0],["1963-10-04",0.034,0.034,0.0334,0.0334,99200.0],["1963-10-07",0.0334,0.0334,0.033,0.033,51200.0],["1963-10-08",0.033,0.0332,0.0329,0.033,147200.0],["1963-10-09",0.033,0.0332,0.033,0.033,41600.0],["1963-10-10",0.033,0.0334,0.0329,0.0334,166400.0],["1963-10-11",0.0334,0.0334,0.0333,0.0333,131200.0],["1963-10-14",0.0333,0.0334,0.0333,0.0333,54400.0],["1963-10-15",0.0333,0.0336,0.0327,0.0334,256000.0],["1963-10-16",0.0334,0.0339,0.033,0.0334,102400.0],["1963-10-17",0.0336,0.0339,0.0336,0.0336,83200.0],["1963-10-18",0.0336,0.0337,0.0334,0.0336,92800.0],["1963-10-21",0.0336,0.0336,0.0334,0.0336,41600.0],["1963-10-22",0.0336,0.0337,0.0336,0.0336,32000.0],["1963-10-23",0.0336,0.0337,0.0334,0.0337,41600.0],["1963-10-24",0.0337,0.0337,0.0334,0.0337,64000.0],["1963-10-25",0.0337,0.0337,0.0334,0.0337,86400.0],["1963-10-28",0.0336,0.0336,0.0332,0.0333,121600.0],["1963-10-29",0.0336,0.0336,0.0332,0.0335,108800.0],["1963-10-30",0.0333,0.0333,0.033,0.033,163200.0],["1963-10-31",0.033,0.033,0.0329,0.0329,64000.0],["1963-11-01",0.0329,0.0329,0.0325,0.0325,64000.0],["1963-11-04",0.0325,0.0328,0.0325,0.0328,121600.0],["1963-11-06",0.0328,0.0328,0.0325,0.0326,92800.0],["1963-11-07",0.0326,0.0328,0.0325,0.0326,60800.0],["1963-11-08",0.0326,0.033,0.0326,0.033,112000.0],["1963-11-11",0.033,0.033,0.0328,0.0329,83200.0],["1963-11-12",0.0329,0.0332,0.0329,0.0329,137600.0],["1963-11-13",0.0329,0.0332,0.0329,0.033,96000.0],["1963-11-14",0.033,0.033,0.0326,0.033,99200.0],["1963-11-15",0.033,0.033,0.0326,0.0326,80000.0],["1963-11-18",0.0326,0.0328,0.0322,0.0325,118400.0],["1963-11-19",0.0326,0.033,0.0326,0.0328,176000.0],["1963-11-20",0.0326,0.0326,0.0323,0.0323,176000.0],["1963-11-21",0.0323,0.0329,0.0323,0.0328,99200.0],["1963-11-22",0.0328,0.0332,0.0328,0.0328,89600.0],["1963-11-26",0.0328,0.033,0.0322,0.0322,102400.0],["1963-11-27",0.0322,0.0325,0.0322,0.0323,41600.0],["1963-11-29",0.0326,0.033,0.0326,0.0328,67200.0],["1963-12-02",0.0328,0.033,0.0323,0.0323,121600.0],["1963-12-03",0.0325,0.0329,0.0325,0.0329,67200.0],["1963-12-04",0.0329,0.0333,0.0329,0.033,179200.0],["1963-12-05",0.033,0.0332,0.0325,0.0326,67200.0],["1963-12-06",0.0326,0.0329,0.0325,0.0329,96000.0],["1963-12-09",0.0329,0.0329,0.0325,0.0328,102400.0],["1963-12-10",0.0328,0.033,0.0325,0.033,105600.0],["1963-12-11",0.033,0.0333,0.033,0.0332,108800.0],["1963-12-12",0.0332,0.0333,0.033,0.0332,128000.0],["1963-12-13",0.0332,0.0332,0.033,0.033,150400.0],["1963-12-16",0.033,0.0333,0.0328,0.0328,201600.0],["1963-12-17",0.0328,0.033,0.0325,0.0326,73600.0],["1963-12-18",0.0326,0.0329,0.0322,0.0325,204800.0],["1963-12-19",0.0325,0.0328,0.0322,0.0323,118400.0],["1963-12-20",0.0323,0.0323,0.0322,0.0322,92800.0],["1963-12-23",0.0323,0.0328,0.0323,0.0325,60800.0],["1963-12-24",0.0326,0.033,0.0326,0.033,73600.0],["1963-12-26",0.033,0.0333,0.0329,0.0332,102400.0],["1963-12-27",0.0332,0.0332,0.033,0.0332,44800.0],["1963-12-30",0.0332,0.0332,0.0329,0.0329,128000.0],["1963-12-31",0.0329,0.0329,0.0326,0.0326,44800.0],["1964-01-02",0.0326,0.0329,0.0325,0.0329,44800.0],["1964-01-03",0.0329,0.0332,0.0328,0.0329,99200.0],["1964-01-06",0.0329,0.033,0.0326,0.033,176000.0],["1964-01-07",0.033,0.0333,0.033,0.033,86400.0],["1964-01-08",0.033,0.0333,0.0329,0.0332,76800.0],["1964-01-09",0.0332,0.0333,0.033,0.0333,76800.0],["1964-01-10",0.0332,0.0332,0.033,0.0332,105600.0],["1964-01-13",0.0332,0.0333,0.0329,0.0332,67200.0],["1964-01-14",0.033,0.033,0.033,0.033,41600.0],["1964-01-15",0.033,0.0332,0.033,0.0332,76800.0],["1964-01-16",0.0332,0.0332,0.0328,0.033,86400.0],["1964-01-17",0.033,0.0335,0.033,0.0335,96000.0],["1964-01-20",0.0335,0.0338,0.0332,0.0332,102400.0],["1964-01-21",0.0335,0.0337,0.0332,0.0337,67200.0],["1964-01-22",0.0337,0.0341,0.0335,0.0337,128000.0],["1964-01-23",0.0337,0.0337,0.0335,0.0337,64000.0],["1964-01-24",0.0335,0.0335,0.0334,0.0334,70400.0],["1964-01-27",0.0334,0.0338,0.0328,0.0332,198400.0],["1964-01-28",0.0332,0.0335,0.0329,0.0329,48000.0],["1964-01-29",0.0329,0.0329,0.0324,0.0324,89600.0],["1964-01-30",0.0324,0.0324,0.0319,0.0319,73600.0],["1964-01-31",0.0319,0.0322,0.0315,0.0318,41600.0],["1964-02-03",0.0318,0.0318,0.0312,0.0312,80000.0],["1964-02-04",0.0311,0.0311,0.0308,0.0311,38400.0],["1964-02-05",0.0311,0.0312,0.0309,0.0309,83200.0],["1964-02-06",0.0309,0.0319,0.0309,0.0318,89600.0],["1964-02-07",0.0318,0.0318,0.0309,0.0309,115200.0],["1964-02-10",0.0312,0.0321,0.0312,0.0316,124800.0],["1964-02-11",0.0316,0.0321,0.0316,0.0316,51200.0],["1964-02-12",0.0313,0.0313,0.0312,0.0312,54400.0],["1964-02-13",0.0312,0.0316,0.0311,0.0313,115200.0],["1964-02-14",0.0313,0.0316,0.0313,0.0313,35200.0],["1964-02-17",0.0313,0.0322,0.0312,0.0316,137600.0],["1964-02-18",0.0316,0.0318,0.0313,0.0316,108800.0],["1964-02-19",0.0316,0.0316,0.0311,0.0311,124800.0],["1964-02-20",0.0312,0.0315,0.0312,0.0312,38400.0],["1964-02-24",0.0312,0.0315,0.0309,0.0315,92800.0],["1964-02-25",0.0312,0.0312,0.0311,0.0311,54400.0],["1964-02-26",0.0311,0.0311,0.0306,0.0309,140800.0],["1964-02-27",0.0309,0.0313,0.0309,0.0309,80000.0],["1964-02-28",0.0309,0.0318,0.0309,0.0316,67200.0],["1964-03-02",0.0316,0.0316,0.0308,0.0308,188800.0],["1964-03-03",0.0308,0.0311,0.0308,0.0308,76800.0],["1964-03-04",0.0308,0.0311,0.0306,0.0306,57600.0],["1964-03-05",0.0308,0.0311,0.0308,0.0308,51200.0],["1964-03-06",0.0309,0.0312,0.0309,0.0311,89600.0],["1964-03-09",0.0311,0.0312,0.0308,0.0312,310400.0],["1964-03-10",0.0312,0.0315,0.0309,0.0312,131200.0],["1964-03-11",0.0312,0.0315,0.0309,0.0312,83200.0],["1964-03-12",0.0312,0.0315,0.0311,0.0311,86400.0],["1964-03-13",0.0312,0.0318,0.0312,0.0312,172800.0],["1964-03-16",0.0313,0.0321,0.0313,0.0321,108800.0],["1964-03-17",0.0321,0.0321,0.0313,0.0315,99200.0],["1964-03-18",0.0315,0.0316,0.0313,0.0316,198400.0],["1964-03-19",0.0316,0.0316,0.0313,0.0316,102400.0],["1964-03-20",0.0316,0.0316,0.0312,0.0313,38400.0],["1964-03-23",0.0313,0.0316,0.0312,0.0315,124800.0],["1964-03-24",0.0315,0.0316,0.0313,0.0313,89600.0],["1964-03-25",0.0313,0.0318,0.0312,0.0313,179200.0],["1964-03-26",0.0313,0.0319,0.0313,0.0319,153600.0],["1964-03-30",0.0319,0.0319,0.0315,0.0315,140800.0],["1964-03-31",0.0318,0.0321,0.0318,0.0318,124800.0],["1964-04-01",0.0319,0.0328,0.0319,0.0326,220800.0],["1964-04-02",0.0326,0.0334,0.0326,0.0332,297600.0],["1964-04-03",0.0332,0.0335,0.0332,0.0332,118400.0],["1964-04-06",0.0334,0.0335,0.0334,0.0335,99200.0],["1964-04-07",0.0334,0.0334,0.0326,0.0328,64000.0],["1964-04-08",0.0329,0.0335,0.0329,0.0334,166400.0],["1964-04-09",0.0334,0.0334,0.0332,0.0334,390400.0],["1964-04-10",0.0335,0.0347,0.0335,0.0344,352000.0],["1964-04-13",0.0345,0.035,0.0345,0.0347,137600.0],["1964-04-14",0.0347,0.0351,0.0347,0.035,307200.0],["1964-04-15",0.035,0.0355,0.0347,0.0347,227200.0],["1964-04-16",0.0347,0.0351,0.0342,0.0347,80000.0],["1964-04-17",0.0347,0.0352,0.0347,0.0352,121600.0],["1964-04-20",0.0352,0.0355,0.035,0.0351,118400.0],["1964-04-21",0.0351,0.0357,0.0351,0.0355,284800.0],["1964-04-22",0.0355,0.0362,0.0355,0.0362,393600.0],["1964-04-23",0.0362,0.0362,0.0355,0.0358,131200.0],["1964-04-24",0.0358,0.0361,0.0357,0.0357,92800.0],["1964-04-27",0.0357,0.0364,0.0357,0.0362,230400.0],["1964-04-28",0.0364,0.0364,0.0358,0.0364,70400.0],["1964-04-29",0.0364,0.0364,0.0358,0.0358,144000.0],["1964-04-30",0.0358,0.036,0.0358,0.0358,70400.0],["1964-05-01",0.0358,0.036,0.0357,0.036,179200.0],["1964-05-04",0.0358,0.0358,0.0354,0.0357,112000.0],["1964-05-05",0.0357,0.0358,0.0354,0.0357,140800.0],["1964-05-06",0.0354,0.0354,0.0351,0.0353,329600.0],["1964-05-07",0.0354,0.0357,0.0354,0.0356,185600.0],["1964-05-08",0.0356,0.036,0.0356,0.0357,124800.0],["1964-05-11",0.0357,0.036,0.0356,0.0356,73600.0],["1964-05-12",0.0356,0.0358,0.0354,0.0356,92800.0],["1964-05-13",0.0356,0.0358,0.0354,0.0358,76800.0],["1964-05-14",0.0358,0.0358,0.0354,0.0358,137600.0],["1964-05-15",0.036,0.0364,0.036,0.0363,307200.0],["1964-05-18",0.0363,0.0367,0.036,0.036,220800.0],["1964-05-19",0.036,0.0369,0.036,0.0364,76800.0],["1964-05-20",0.0364,0.0364,0.0358,0.0361,147200.0],["1964-05-21",0.0361,0.0366,0.036,0.0361,144000.0],["1964-05-22",0.0361,0.0361,0.0356,0.0357,153600.0],["1964-05-25",0.0357,0.0363,0.0357,0.0357,96000.0],["1964-05-26",0.0357,0.0363,0.0354,0.036,54400.0],["1964-05-27",0.036,0.0367,0.0358,0.0366,214400.0],["1964-05-28",0.0367,0.0373,0.0367,0.0373,892800.0],["1964-06-01",0.0373,0.0374,0.0369,0.0369,208000.0],["1964-06-02",0.0369,0.0372,0.0363,0.0367,99200.0],["1964-06-03",0.0367,0.0369,0.036,0.0364,83200.0],["1964-06-04",0.0364,0.0372,0.0361,0.0363,156800.0],["1964-06-05",0.0363,0.037,0.0363,0.0366,134400.0],["1964-06-08",0.0366,0.037,0.0366,0.0366,131200.0],["1964-06-09",0.0366,0.0372,0.0361,0.0372,112000.0],["1964-06-10",0.0372,0.0373,0.037,0.0373,64000.0],["1964-06-11",0.0373,0.0377,0.0369,0.0376,57600.0],["1964-06-12",0.0376,0.0379,0.0374,0.0376,204800.0],["1964-06-15",0.0376,0.0382,0.0373,0.0382,108800.0],["1964-06-16",0.0382,0.039,0.0376,0.0386,288000.0],["1964-06-17",0.0388,0.0399,0.0388,0.0398,220800.0],["1964-06-18",0.0398,0.0401,0.0396,0.0399,108800.0],["1964-06-19",0.0399,0.0399,0.0392,0.0398,83200.0],["1964-06-22",0.0398,0.0401,0.039,0.0395,224000.0],["1964-06-23",0.0395,0.0398,0.0392,0.0396,83200.0],["1964-06-24",0.0396,0.0398,0.0392,0.0396,192000.0],["1964-06-25",0.0396,0.0398,0.0395,0.0398,163200.0],["1964-06-26",0.0396,0.0396,0.0392,0.0393,51200.0],["1964-06-29",0.0393,0.0395,0.0392,0.0392,51200.0],["1964-06-30",0.0392,0.0396,0.0385,0.0396,160000.0],["1964-07-01",0.0395,0.0395,0.0388,0.0395,92800.0],["1964-07-02",0.0395,0.0398,0.0392,0.0396,76800.0],["1964-07-06",0.0396,0.0398,0.0395,0.0398,166400.0],["1964-07-07",0.0398,0.0398,0.0392,0.0396,102400.0],["1964-07-08",0.0396,0.0398,0.0395,0.0398,76800.0],["1964-07-09",0.0398,0.0401,0.0396,0.0396,115200.0],["1964-07-10",0.0396,0.0401,0.0395,0.0401,153600.0],["1964-07-13",0.0401,0.0404,0.0399,0.0399,220800.0],["1964-07-14",0.0399,0.0405,0.0399,0.0399,156800.0],["1964-07-15",0.0404,0.0411,0.0404,0.0411,403200.0],["1964-07-16",0.0408,0.0408,0.0405,0.0405,67200.0],["1964-07-17",0.0408,0.0412,0.0408,0.0412,102400.0],["1964-07-20",0.0411,0.0411,0.0408,0.0411,128000.0],["1964-07-21",0.0411,0.0412,0.0408,0.0408,51200.0],["1964-07-22",0.0411,0.0414,0.0411,0.0411,140800.0],["1964-07-23",0.0411,0.0414,0.0411,0.0414,89600.0],["1964-07-24",0.0414,0.0415,0.0407,0.0414,224000.0],["1964-07-27",0.0414,0.0417,0.0408,0.0414,147200.0],["1964-07-28",0.0414,0.0417,0.0411,0.0414,64000.0],["1964-07-29",0.0414,0.0417,0.0411,0.0417,83200.0],["1964-07-30",0.0417,0.0417,0.0412,0.0414,160000.0],["1964-07-31",0.0412,0.0412,0.0405,0.0408,44800.0],["1964-08-03",0.0408,0.0412,0.0408,0.0412,275200.0],["1964-08-04",0.0412,0.0414,0.0408,0.0408,137600.0],["1964-08-05",0.0404,0.0404,0.0399,0.0399,134400.0],["1964-08-06",0.0399,0.0402,0.0396,0.0401,102400.0],["1964-08-07",0.0401,0.0401,0.0396,0.0396,92800.0],["1964-08-10",0.0396,0.0401,0.0396,0.0399,89600.0],["1964-08-11",0.0399,0.0402,0.0392,0.0399,83200.0],["1964-08-12",0.0399,0.0402,0.0396,0.0396,64000.0],["1964-08-13",0.0396,0.0399,0.0393,0.0393,460800.0],["1964-08-14",0.0393,0.0395,0.039,0.039,64000.0],["1964-08-17",0.039,0.0393,0.0388,0.0389,57600.0],["1964-08-18",0.0389,0.039,0.0388,0.0388,70400.0],["1964-08-19",0.0388,0.0392,0.0388,0.039,73600.0],["1964-08-20",0.039,0.039,0.0386,0.0389,89600.0],["1964-08-21",0.0385,0.0385,0.0382,0.0382,172800.0],["1964-08-24",0.0382,0.0383,0.0382,0.0382,102400.0],["1964-08-25",0.0382,0.0382,0.0379,0.0379,150400.0],["1964-08-26",0.0379,0.0379,0.0376,0.0376,96000.0],["1964-08-27",0.0376,0.0377,0.0376,0.0376,25600.0],["1964-08-28",0.0376,0.0377,0.0373,0.0374,73600.0],["1964-08-31",0.0374,0.0379,0.0374,0.0374,32000.0],["1964-09-01",0.0374,0.0379,0.0374,0.0376,35200.0],["1964-09-02",0.0376,0.0379,0.0376,0.0379,80000.0],["1964-09-03",0.0376,0.0376,0.0374,0.0374,32000.0],["1964-09-04",0.0374,0.0377,0.0374,0.0374,96000.0],["1964-09-08",0.0374,0.038,0.0374,0.0374,67200.0],["1964-09-09",0.0374,0.0379,0.0374,0.0376,60800.0],["1964-09-10",0.0376,0.038,0.0376,0.038,89600.0],["1964-09-11",0.0382,0.0388,0.0382,0.0382,115200.0],["1964-09-14",0.038,0.038,0.0379,0.0379,22400.0],["1964-09-15",0.0379,0.0393,0.0377,0.0393,380800.0],["1964-09-16",0.0393,0.0393,0.0386,0.039,80000.0],["1964-09-17",0.039,0.039,0.0383,0.0388,28800.0],["1964-09-18",0.0392,0.0402,0.0392,0.0395,198400.0],["1964-09-21",0.0395,0.0398,0.0393,0.0393,86400.0],["1964-09-22",0.0393,0.0395,0.039,0.0393,92800.0],["1964-09-23",0.0395,0.0398,0.0395,0.0396,57600.0],["1964-09-24",0.0398,0.0402,0.0398,0.0402,76800.0],["1964-09-25",0.0402,0.0405,0.0399,0.0402,115200.0],["1964-09-28",0.0402,0.0405,0.0402,0.0402,51200.0],["1964-09-29",0.0402,0.0404,0.0399,0.0399,48000.0],["1964-09-30",0.0399,0.0401,0.0398,0.0399,25600.0],["1964-10-01",0.0399,0.0402,0.0399,0.0402,99200.0],["1964-10-02",0.0402,0.0402,0.0399,0.0402,25600.0],["1964-10-05",0.0402,0.0405,0.0398,0.0399,60800.0],["1964-10-06",0.0399,0.0402,0.0398,0.0399,35200.0],["1964-10-07",0.0399,0.0404,0.0399,0.0402,54400.0],["1964-10-08",0.0402,0.0405,0.0398,0.0402,156800.0],["1964-10-09",0.0402,0.0404,0.0401,0.0402,60800.0],["1964-10-12",0.0402,0.0404,0.0401,0.0404,19200.0],["1964-10-13",0.0401,0.0401,0.0396,0.0396,60800.0],["1964-10-14",0.0396,0.0396,0.0396,0.0396,25600.0],["1964-10-15",0.0396,0.0399,0.0393,0.0396,160000.0],["1964-10-16",0.0396,0.0399,0.0396,0.0396,76800.0],["1964-10-19",0.0399,0.0404,0.0399,0.0402,41600.0],["1964-10-20",0.0402,0.0402,0.0399,0.0401,41600.0],["1964-10-21",0.0401,0.0401,0.0399,0.0399,22400.0],["1964-10-22",0.0398,0.0398,0.0393,0.0393,89600.0],["1964-10-23",0.0395,0.0398,0.0395,0.0395,41600.0],["1964-10-26",0.0395,0.0398,0.0392,0.0396,70400.0],["1964-10-27",0.0394,0.0394,0.0388,0.039,96000.0],["1964-10-28",0.0387,0.0387,0.0382,0.0385,60800.0],["1964-10-29",0.0384,0.0384,0.0382,0.0384,22400.0],["1964-10-30",0.0384,0.0385,0.0382,0.0382,48000.0],["1964-11-02",0.0384,0.0388,0.0384,0.0385,105600.0],["1964-11-04",0.0385,0.0395,0.0385,0.0392,44800.0],["1964-11-05",0.0394,0.0398,0.0394,0.0398,83200.0],["1964-11-06",0.0398,0.04,0.0395,0.04,44800.0],["1964-11-09",0.04,0.0403,0.04,0.04,73600.0],["1964-11-10",0.04,0.0401,0.04,0.04,76800.0],["1964-11-11",0.04,0.0403,0.0398,0.0398,41600.0],["1964-11-12",0.04,0.0406,0.04,0.0406,86400.0],["1964-11-13",0.0403,0.0403,0.0401,0.0403,22400.0],["1964-11-16",0.0403,0.0409,0.0401,0.0401,649600.0],["1964-11-17",0.0404,0.041,0.0404,0.0407,105600.0],["1964-11-18",0.0409,0.0413,0.0409,0.0412,291200.0],["1964-11-19",0.0412,0.0412,0.0409,0.0409,41600.0],["1964-11-20",0.0409,0.0412,0.0409,0.0412,35200.0],["1964-11-23",0.0412,0.0412,0.0409,0.0409,64000.0],["1964-11-24",0.0409,0.0412,0.0409,0.0412,73600.0],["1964-11-25",0.0412,0.0413,0.0412,0.0412,54400.0],["1964-11-27",0.0412,0.0416,0.041,0.0416,70400.0],["1964-11-30",0.0416,0.0416,0.0415,0.0415,108800.0],["1964-12-01",0.0415,0.0416,0.0415,0.0416,44800.0],["1964-12-02",0.0416,0.0417,0.0415,0.0417,118400.0],["1964-12-03",0.0417,0.0417,0.0415,0.0417,54400.0],["1964-12-04",0.0417,0.0417,0.0416,0.0417,25600.0],["1964-12-07",0.0417,0.0417,0.0415,0.0417,112000.0],["1964-12-08",0.0417,0.042,0.0416,0.042,92800.0],["1964-12-09",0.042,0.0422,0.0419,0.0422,83200.0],["1964-12-10",0.0422,0.0422,0.0419,0.042,227200.0],["1964-12-11",0.042,0.0422,0.0415,0.0415,80000.0],["1964-12-14",0.0415,0.0417,0.0413,0.0416,64000.0],["1964-12-15",0.0416,0.0417,0.0413,0.0413,41600.0],["1964-12-16",0.0413,0.0416,0.0412,0.0412,64000.0],["1964-12-17",0.0412,0.0419,0.0412,0.0419,467200.0],["1964-12-18",0.0419,0.042,0.0416,0.0419,134400.0],["1964-12-21",0.0419,0.0422,0.0419,0.0419,64000.0],["1964-12-22",0.0419,0.0422,0.0412,0.0417,150400.0],["1964-12-23",0.0417,0.0422,0.0417,0.042,150400.0],["1964-12-24",0.0422,0.0432,0.0422,0.0429,92800.0],["1964-12-28",0.0429,0.0432,0.0426,0.0429,70400.0],["1964-12-29",0.0429,0.0432,0.0429,0.0429,51200.0],["1964-12-30",0.0432,0.0437,0.0432,0.0435,48000.0],["1964-12-31",0.0438,0.045,0.0438,0.0445,76800.0],["1965-01-04",0.0445,0.0456,0.0438,0.0442,128000.0],["1965-01-05",0.0442,0.0447,0.0441,0.0444,89600.0],["1965-01-06",0.0444,0.0445,0.0435,0.0438,76800.0],["1965-01-07",0.0438,0.0445,0.0438,0.0438,89600.0],["1965-01-08",0.0437,0.0437,0.0432,0.0435,124800.0],["1965-01-11",0.0438,0.0442,0.0438,0.0441,64000.0],["1965-01-12",0.0441,0.0445,0.0441,0.0444,48000.0],["1965-01-13",0.0447,0.0451,0.0447,0.0451,105600.0],["1965-01-14",0.0453,0.0459,0.0453,0.0459,76800.0],["1965-01-15",0.0459,0.0459,0.0454,0.0457,54400.0],["1965-01-18",0.0459,0.0463,0.0459,0.046,124800.0],["1965-01-19",0.0464,0.0465,0.0459,0.0464,137600.0],["1965-01-20",0.0464,0.0471,0.0461,0.0471,284800.0],["1965-01-21",0.0471,0.0471,0.0462,0.0462,51200.0],["1965-01-22",0.0462,0.0462,0.0459,0.0459,70400.0],["1965-01-25",0.0459,0.0459,0.045,0.045,80000.0],["1965-01-26",0.045,0.0455,0.045,0.045,80000.0],["1965-01-27",0.045,0.0453,0.045,0.045,320000.0],["1965-01-28",0.045,0.0455,0.045,0.0453,54400.0],["1965-01-29",0.0453,0.0456,0.0453,0.0453,185600.0],["1965-02-01",0.0453,0.0456,0.0447,0.0447,60800.0],["1965-02-02",0.0447,0.045,0.0447,0.0447,32000.0],["1965-02-03",0.0447,0.0447,0.0441,0.0441,67200.0],["1965-02-04",0.0444,0.0449,0.0444,0.0444,70400.0],["1965-02-05",0.0444,0.0452,0.0443,0.0449,76800.0],["1965-02-08",0.0449,0.0449,0.0446,0.0449,54400.0],["1965-02-09",0.0449,0.0455,0.0449,0.0455,86400.0],["1965-02-10",0.0453,0.0453,0.0452,0.0452,70400.0],["1965-02-11",0.0453,0.0458,0.0453,0.0453,236800.0],["1965-02-12",0.0455,0.0459,0.0455,0.0459,108800.0],["1965-02-15",0.0459,0.0473,0.0459,0.0465,144000.0],["1965-02-16",0.0465,0.047,0.0464,0.0467,76800.0],["1965-02-17",0.0467,0.0473,0.0467,0.0473,70400.0],["1965-02-18",0.0473,0.0474,0.0468,0.0471,118400.0],["1965-02-19",0.0471,0.0473,0.0468,0.0473,57600.0],["1965-02-23",0.0473,0.0473,0.0468,0.0471,60800.0],["1965-02-24",0.0471,0.0473,0.047,0.0471,54400.0],["1965-02-25",0.0471,0.0474,0.047,0.0473,83200.0],["1965-02-26",0.0474,0.0477,0.0474,0.0476,38400.0],["1965-03-01",0.0477,0.048,0.0477,0.048,150400.0],["1965-03-02",0.0481,0.0486,0.0481,0.0486,108800.0],["1965-03-03",0.0486,0.0487,0.0483,0.0483,137600.0],["1965-03-04",0.0483,0.0484,0.0478,0.0484,67200.0],["1965-03-05",0.0484,0.0487,0.0483,0.0487,70400.0],["1965-03-08",0.0487,0.0489,0.0481,0.0481,99200.0],["1965-03-09",0.0481,0.0484,0.0481,0.0484,54400.0],["1965-03-10",0.0486,0.0489,0.0486,0.0486,73600.0],["1965-03-11",0.0487,0.049,0.0487,0.049,118400.0],["1965-03-12",0.049,0.0495,0.049,0.049,92800.0],["1965-03-15",0.0493,0.0496,0.0493,0.0493,80000.0],["1965-03-16",0.0493,0.0495,0.0489,0.0489,83200.0],["1965-03-17",0.0489,0.049,0.0489,0.0489,41600.0],["1965-03-18",0.0489,0.049,0.0489,0.0489,44800.0],["1965-03-19",0.0489,0.049,0.0487,0.0489,64000.0],["1965-03-22",0.049,0.0498,0.049,0.0498,156800.0],["1965-03-23",0.0498,0.0498,0.0493,0.0493,67200.0],["1965-03-24",0.0493,0.0502,0.0492,0.0498,131200.0],["1965-03-25",0.0498,0.0499,0.0498,0.0498,73600.0],["1965-03-26",0.0498,0.0499,0.0496,0.0496,35200.0],["1965-03-29",0.0496,0.0498,0.0495,0.0495,86400.0],["1965-03-30",0.0495,0.0495,0.0493,0.0493,38400.0],["1965-03-31",0.0493,0.0496,0.0493,0.0496,51200.0],["1965-04-01",0.0496,0.0498,0.0496,0.0496,80000.0],["1965-04-02",0.0496,0.0499,0.0493,0.0493,192000.0],["1965-04-05",0.0493,0.0498,0.049,0.049,96000.0],["1965-04-06",0.049,0.0492,0.0489,0.0489,48000.0],["1965-04-07",0.0489,0.0492,0.0489,0.0492,64000.0],["1965-04-08",0.0492,0.0492,0.0484,0.0484,83200.0],["1965-04-09",0.0484,0.0486,0.0481,0.0483,41600.0],["1965-04-12",0.0483,0.0483,0.0481,0.0481,44800.0],["1965-04-13",0.0481,0.0486,0.048,0.0486,83200.0],["1965-04-14",0.0486,0.0489,0.0486,0.0487,48000.0],["1965-04-15",0.0487,0.0487,0.0484,0.0484,92800.0],["1965-04-19",0.0484,0.0487,0.0481,0.0484,185600.0],["1965-04-20",0.0483,0.0483,0.048,0.0483,86400.0],["1965-04-21",0.0483,0.0486,0.0481,0.0486,99200.0],["1965-04-22",0.0486,0.0489,0.0484,0.0486,35200.0],["1965-04-23",0.0486,0.049,0.0486,0.0489,64000.0],["1965-04-26",0.049,0.0504,0.049,0.0504,185600.0],["1965-04-27",0.0507,0.0507,0.0504,0.0506,566400.0],["1965-04-28",0.0506,0.0506,0.0501,0.0501,179200.0],["1965-04-29",0.0501,0.0503,0.0501,0.0501,73600.0],["1965-04-30",0.0501,0.0501,0.0498,0.0501,64000.0],["1965-05-03",0.0501,0.0503,0.0501,0.0501,48000.0],["1965-05-04",0.0501,0.0507,0.0501,0.0507,150400.0],["1965-05-05",0.0507,0.051,0.0507,0.051,76800.0],["1965-05-06",0.051,0.0512,0.0509,0.0512,44800.0],["1965-05-07",0.0512,0.0512,0.0507,0.0507,35200.0],["1965-05-10",0.0507,0.0507,0.0506,0.0506,28800.0],["1965-05-11",0.0506,0.0507,0.0503,0.0503,67200.0],["1965-05-12",0.0503,0.0504,0.0501,0.0501,262400.0],["1965-05-13",0.0501,0.0503,0.0498,0.0498,32000.0],["1965-05-14",0.0498,0.0498,0.0492,0.0492,28800.0],["1965-05-17",0.0495,0.0504,0.0495,0.05,134400.0],["1965-05-18",0.0498,0.0498,0.0491,0.0491,64000.0],["1965-05-19",0.0491,0.0495,0.0491,0.0495,41600.0],["1965-05-20",0.0495,0.0498,0.0489,0.0489,134400.0],["1965-05-21",0.0489,0.0489,0.0486,0.0486,105600.0],["1965-05-24",0.0485,0.0485,0.048,0.048,60800.0],["1965-05-25",0.048,0.048,0.0474,0.0474,121600.0],["1965-05-26",0.0474,0.0476,0.0473,0.0476,76800.0],["1965-05-27",0.0476,0.0476,0.0473,0.0476,16000.0],["1965-05-28",0.0476,0.0477,0.0474,0.0476,38400.0],["1965-06-01",0.0476,0.0476,0.0473,0.0474,41600.0],["1965-06-02",0.0474,0.0476,0.0473,0.0476,118400.0],["1965-06-03",0.0476,0.0477,0.0476,0.0476,64000.0],["1965-06-04",0.0476,0.0477,0.0474,0.0476,41600.0],["1965-06-07",0.0476,0.048,0.0473,0.0473,32000.0],["1965-06-08",0.0473,0.0476,0.0473,0.0476,144000.0],["1965-06-09",0.0476,0.0479,0.0476,0.0479,44800.0],["1965-06-10",0.0476,0.0476,0.0474,0.0476,60800.0],["1965-06-11",0.0476,0.0477,0.0473,0.0477,256000.0],["1965-06-14",0.0477,0.0477,0.0474,0.0474,38400.0],["1965-06-15",0.0474,0.0483,0.0473,0.048,201600.0],["1965-06-16",0.0483,0.0492,0.0483,0.0483,169600.0],["1965-06-17",0.0485,0.0489,0.0485,0.0489,153600.0],["1965-06-18",0.0489,0.0492,0.0486,0.0492,57600.0],["1965-06-21",0.0494,0.0501,0.0494,0.0495,105600.0],["1965-06-22",0.0495,0.0495,0.0492,0.0492,73600.0],["1965-06-23",0.0492,0.0492,0.0486,0.0486,86400.0],["1965-06-24",0.0486,0.0489,0.0483,0.0489,124800.0],["1965-06-25",0.0489,0.0489,0.0483,0.0489,169600.0],["1965-06-28",0.0488,0.0488,0.0473,0.0473,92800.0],["1965-06-29",0.0473,0.0477,0.0471,0.0471,144000.0],["1965-06-30",0.0471,0.0476,0.047,0.0471,44800.0],["1965-07-01",0.0471,0.0473,0.0468,0.0473,70400.0],["1965-07-02",0.0473,0.0476,0.0471,0.0473,25600.0],["1965-07-06",0.0473,0.0477,0.0473,0.0474,128000.0],["1965-07-07",0.0474,0.0476,0.0473,0.0476,67200.0],["1965-07-08",0.0476,0.0477,0.0471,0.0476,96000.0],["1965-07-09",0.0476,0.0477,0.0473,0.0474,83200.0],["1965-07-12",0.0474,0.0476,0.0471,0.0476,48000.0],["1965-07-13",0.0476,0.0477,0.0473,0.0473,140800.0],["1965-07-14",0.0473,0.0477,0.0471,0.0473,41600.0],["1965-07-15",0.0474,0.0477,0.0474,0.0474,70400.0],["1965-07-16",0.0473,0.0473,0.0473,0.0473,41600.0],["1965-07-19",0.0473,0.0483,0.0471,0.0483,96000.0],["1965-07-20",0.0483,0.0483,0.048,0.048,172800.0],["1965-07-21",0.048,0.0485,0.0471,0.0471,195200.0],["1965-07-22",0.0471,0.0474,0.0471,0.0474,19200.0],["1965-07-23",0.0473,0.0473,0.0471,0.0471,48000.0],["1965-07-26",0.0471,0.0474,0.047,0.047,25600.0],["1965-07-27",0.0474,0.0474,0.0469,0.0474,19200.0],["1965-07-28",0.0474,0.0478,0.0472,0.0475,198400.0],["1965-07-29",0.0475,0.0475,0.0472,0.0472,25600.0],["1965-07-30",0.0472,0.0475,0.0471,0.0471,64000.0],["1965-08-02",0.0471,0.0472,0.0469,0.0472,32000.0],["1965-08-03",0.0471,0.0471,0.0471,0.0471,51200.0],["1965-08-04",0.0471,0.0477,0.0471,0.0475,70400.0],["1965-08-05",0.0475,0.0475,0.0471,0.0471,80000.0],["1965-08-06",0.0471,0.0472,0.0466,0.0469,3852800.0],["1965-08-09",0.0469,0.0471,0.0468,0.0469,38400.0],["1965-08-10",0.0469,0.0469,0.0468,0.0469,25600.0],["1965-08-11",0.0469,0.0469,0.0466,0.0466,60800.0],["1965-08-12",0.0466,0.0466,0.0466,0.0466,19200.0],["1965-08-13",0.0466,0.0468,0.0465,0.0466,38400.0],["1965-08-16",0.0465,0.0465,0.0462,0.0465,70400.0],["1965-08-17",0.0465,0.0466,0.046,0.0462,108800.0],["1965-08-18",0.0462,0.0463,0.0462,0.0463,131200.0],["1965-08-19",0.0463,0.0463,0.0462,0.0462,70400.0],["1965-08-20",0.0462,0.0462,0.0459,0.0459,80000.0],["1965-08-23",0.0459,0.0459,0.0451,0.0457,118400.0],["1965-08-24",0.0457,0.0457,0.0452,0.0457,80000.0],["1965-08-25",0.0457,0.0459,0.0456,0.0457,54400.0],["1965-08-26",0.0457,0.0457,0.0454,0.0454,217600.0],["1965-08-27",0.0454,0.0457,0.0454,0.0454,28800.0],["1965-08-30",0.0454,0.0456,0.0451,0.0454,54400.0],["1965-08-31",0.0454,0.0456,0.0454,0.0454,32000.0],["1965-09-01",0.0454,0.0456,0.0451,0.0454,48000.0],["1965-09-02",0.0454,0.0457,0.0454,0.0454,54400.0],["1965-09-03",0.0454,0.0457,0.0451,0.0451,92800.0],["1965-09-07",0.0451,0.0454,0.0445,0.0445,134400.0],["1965-09-08",0.0445,0.0445,0.0434,0.0443,118400.0],["1965-09-09",0.0443,0.0445,0.0437,0.0437,92800.0],["1965-09-10",0.0437,0.0442,0.0436,0.0442,22400.0],["1965-09-13",0.0442,0.0442,0.0439,0.0439,102400.0],["1965-09-14",0.0439,0.044,0.0437,0.0439,57600.0],["1965-09-15",0.0439,0.0443,0.0439,0.0443,96000.0],["1965-09-16",0.0443,0.0445,0.0442,0.0442,25600.0],["1965-09-17",0.0442,0.0449,0.0442,0.0442,131200.0],["1965-09-20",0.0442,0.0451,0.0442,0.0448,220800.0],["1965-09-21",0.0448,0.0452,0.0448,0.0449,108800.0],["1965-09-22",0.0449,0.0457,0.0449,0.0457,131200.0],["1965-09-23",0.0457,0.0457,0.0454,0.0456,131200.0],["1965-09-24",0.0456,0.0457,0.0452,0.0457,128000.0],["1965-09-27",0.0457,0.0462,0.0457,0.0459,57600.0],["1965-09-28",0.0459,0.0465,0.0457,0.046,124800.0],["1965-09-29",0.046,0.0462,0.0457,0.046,80000.0],["1965-09-30",0.046,0.0462,0.0456,0.0462,105600.0],["1965-10-01",0.046,0.046,0.0456,0.0456,137600.0],["1965-10-04",0.0457,0.0462,0.0457,0.046,51200.0],["1965-10-05",0.046,0.046,0.0457,0.046,233600.0],["1965-10-06",0.046,0.0463,0.0459,0.0463,115200.0],["1965-10-07",0.0463,0.0466,0.046,0.0465,140800.0],["1965-10-08",0.0465,0.0468,0.0465,0.0466,54400.0],["1965-10-11",0.0465,0.0465,0.0463,0.0465,67200.0],["1965-10-12",0.0465,0.0465,0.046,0.0463,108800.0],["1965-10-13",0.0463,0.0465,0.046,0.0462,92800.0],["1965-10-14",0.0462,0.0466,0.0462,0.0465,54400.0],["1965-10-15",0.0465,0.0468,0.0465,0.0466,108800.0],["1965-10-18",0.0466,0.0469,0.0466,0.0469,118400.0],["1965-10-19",0.0469,0.0472,0.0468,0.0469,211200.0],["1965-10-20",0.0469,0.0471,0.0468,0.0469,67200.0],["1965-10-21",0.0469,0.0469,0.0465,0.0465,96000.0],["1965-10-22",0.0465,0.0468,0.0463,0.0468,60800.0],["1965-10-25",0.0466,0.0466,0.0463,0.0465,41600.0],["1965-10-26",0.0468,0.0468,0.0461,0.0464,275200.0],["1965-10-27",0.0464,0.047,0.0461,0.0461,86400.0],["1965-10-28",0.0461,0.0464,0.0461,0.0461,92800.0],["1965-10-29",0.0461,0.0464,0.0461,0.0464,57600.0],["1965-11-01",0.0464,0.0471,0.0464,0.0465,131200.0],["1965-11-03",0.0465,0.0473,0.0464,0.0473,115200.0],["1965-11-04",0.0473,0.0473,0.0468,0.047,60800.0],["1965-11-05",0.047,0.0471,0.0468,0.0468,38400.0],["1965-11-08",0.0468,0.0471,0.0468,0.0468,38400.0],["1965-11-09",0.0468,0.0471,0.0465,0.0468,64000.0],["1965-11-10",0.0468,0.047,0.0467,0.0468,51200.0],["1965-11-11",0.0467,0.0467,0.0467,0.0467,28800.0],["1965-11-12",0.0467,0.0468,0.0465,0.0465,70400.0],["1965-11-15",0.0465,0.047,0.0464,0.0465,163200.0],["1965-11-16",0.0465,0.0471,0.0465,0.0471,99200.0],["1965-11-17",0.047,0.047,0.0468,0.047,83200.0],["1965-11-18",0.047,0.047,0.0464,0.0464,112000.0],["1965-11-19",0.0467,0.0471,0.0467,0.0468,108800.0],["1965-11-22",0.0468,0.047,0.0468,0.0468,57600.0],["1965-11-23",0.0468,0.047,0.0468,0.047,38400.0],["1965-11-24",0.047,0.047,0.0468,0.0468,35200.0],["1965-11-26",0.0468,0.0471,0.0468,0.0471,35200.0],["1965-11-29",0.0471,0.0471,0.047,0.047,70400.0],["1965-11-30",0.0468,0.0468,0.0468,0.0468,41600.0],["1965-12-01",0.0468,0.047,0.0468,0.0468,604800.0],["1965-12-02",0.0468,0.047,0.0467,0.0467,73600.0],["1965-12-03",0.0467,0.0467,0.0465,0.0465,51200.0],["1965-12-06",0.0461,0.0461,0.0456,0.0461,92800.0],["1965-12-07",0.0461,0.0461,0.0455,0.0455,208000.0],["1965-12-08",0.0453,0.0453,0.0447,0.0449,57600.0],["1965-12-09",0.0449,0.0452,0.0444,0.0444,140800.0],["1965-12-10",0.0444,0.0449,0.0443,0.0449,102400.0],["1965-12-13",0.0446,0.0446,0.0444,0.0444,57600.0],["1965-12-14",0.0444,0.0444,0.0443,0.0443,156800.0],["1965-12-15",0.0443,0.0443,0.0437,0.0437,579200.0],["1965-12-16",0.0437,0.044,0.0435,0.0435,99200.0],["1965-12-17",0.0434,0.0434,0.0431,0.0431,32000.0],["1965-12-20",0.0431,0.0434,0.0418,0.042,179200.0],["1965-12-21",0.042,0.0423,0.042,0.042,73600.0],["1965-12-22",0.042,0.042,0.0417,0.0417,54400.0],["1965-12-23",0.0417,0.0417,0.0406,0.0406,172800.0],["1965-12-27",0.0408,0.0415,0.0408,0.0412,115200.0],["1965-12-28",0.0412,0.0412,0.0411,0.0411,80000.0],["1965-12-29",0.0411,0.0431,0.0411,0.0428,150400.0],["1965-12-30",0.0428,0.0437,0.0424,0.0437,1379200.0],["1965-12-31",0.0437,0.044,0.0435,0.0437,35200.0],["1966-01-03",0.0443,0.0452,0.0443,0.0443,598400.0],["1966-01-04",0.0443,0.0446,0.0435,0.0437,112000.0],["1966-01-05",0.0435,0.0435,0.0432,0.0434,64000.0],["1966-01-06",0.0435,0.0444,0.0435,0.0435,182400.0],["1966-01-07",0.0435,0.0437,0.0435,0.0437,80000.0],["1966-01-10",0.044,0.0443,0.044,0.044,89600.0],["1966-01-11",0.044,0.0447,0.0438,0.0447,92800.0],["1966-01-12",0.0447,0.0449,0.0444,0.0444,67200.0],["1966-01-13",0.0446,0.0449,0.0446,0.0446,121600.0],["1966-01-14",0.0446,0.0446,0.0434,0.0437,128000.0],["1966-01-17",0.0435,0.0435,0.0426,0.0426,179200.0],["1966-01-18",0.0426,0.0428,0.0418,0.0428,195200.0],["1966-01-19",0.0428,0.0431,0.0412,0.0412,272000.0],["1966-01-20",0.0412,0.0417,0.0411,0.0415,195200.0],["1966-01-21",0.0415,0.0421,0.0414,0.0418,137600.0],["1966-01-24",0.0418,0.0423,0.0418,0.0423,188800.0],["1966-01-25",0.0421,0.0421,0.0406,0.0406,124800.0],["1966-01-26",0.0406,0.0412,0.0406,0.0412,80000.0],["1966-01-27",0.0412,0.0414,0.0409,0.0411,348800.0],["1966-01-28",0.0409,0.0409,0.0406,0.0406,51200.0],["1966-01-31",0.0406,0.0408,0.0406,0.0406,48000.0],["1966-02-01",0.0408,0.0412,0.0408,0.0408,105600.0],["1966-02-02",0.0406,0.0406,0.0406,0.0406,22400.0],["1966-02-03",0.0406,0.0408,0.04,0.04,124800.0],["1966-02-04",0.04,0.0406,0.039,0.0394,224000.0],["1966-02-07",0.0394,0.0406,0.0391,0.0402,233600.0],["1966-02-08",0.0399,0.0399,0.0394,0.0399,124800.0],["1966-02-09",0.0399,0.0405,0.0396,0.0403,297600.0],["1966-02-10",0.0403,0.0405,0.04,0.04,112000.0],["1966-02-11",0.04,0.0403,0.0399,0.04,70400.0],["1966-02-14",0.04,0.0403,0.0397,0.0397,214400.0],["1966-02-15",0.0399,0.04,0.0399,0.04,208000.0],["1966-02-16",0.04,0.04,0.0397,0.0399,89600.0],["1966-02-17",0.0399,0.04,0.0397,0.0399,57600.0],["1966-02-18",0.0399,0.04,0.0397,0.0399,89600.0],["1966-02-21",0.0399,0.04,0.0393,0.0393,115200.0],["1966-02-23",0.0394,0.0397,0.0394,0.0394,60800.0],["1966-02-24",0.0394,0.0399,0.0394,0.0394,32000.0],["1966-02-25",0.0394,0.0399,0.0394,0.0396,118400.0],["1966-02-28",0.0396,0.0396,0.0391,0.0393,128000.0],["1966-03-01",0.0393,0.0396,0.0391,0.0393,124800.0],["1966-03-02",0.0393,0.0396,0.0393,0.0394,57600.0],["1966-03-03",0.0394,0.0394,0.0391,0.0391,64000.0],["1966-03-04",0.0391,0.0393,0.039,0.039,73600.0],["1966-03-07",0.0388,0.0388,0.0385,0.0385,115200.0],["1966-03-08",0.0385,0.0388,0.0379,0.0382,192000.0],["1966-03-09",0.0382,0.0382,0.0379,0.0382,198400.0],["1966-03-10",0.0382,0.0387,0.0381,0.0384,115200.0],["1966-03-11",0.0385,0.0388,0.0385,0.0387,118400.0],["1966-03-14",0.0387,0.039,0.0387,0.039,57600.0],["1966-03-15",0.039,0.039,0.0384,0.0384,41600.0],["1966-03-16",0.0384,0.0385,0.0379,0.0379,140800.0],["1966-03-17",0.0379,0.0384,0.0377,0.0377,108800.0],["1966-03-18",0.0377,0.0384,0.0377,0.0384,124800.0],["1966-03-21",0.0384,0.0387,0.0384,0.0384,96000.0],["1966-03-22",0.0384,0.0387,0.0384,0.0384,92800.0],["1966-03-23",0.0384,0.0387,0.0384,0.0384,41600.0],["1966-03-24",0.0384,0.0385,0.0382,0.0385,51200.0],["1966-03-25",0.0385,0.0385,0.0379,0.0385,118400.0],["1966-03-28",0.0385,0.0385,0.0379,0.0384,51200.0],["1966-03-29",0.0384,0.0385,0.0382,0.0384,51200.0],["1966-03-30",0.0384,0.0384,0.0377,0.0382,112000.0],["1966-03-31",0.0382,0.0387,0.0382,0.0382,92800.0],["1966-04-01",0.0382,0.0385,0.0377,0.0382,70400.0],["1966-04-04",0.0382,0.0385,0.0381,0.0384,73600.0],["1966-04-05",0.0387,0.039,0.0387,0.0388,124800.0],["1966-04-06",0.0388,0.039,0.0385,0.0385,76800.0],["1966-04-07",0.0385,0.0385,0.0379,0.0382,89600.0],["1966-04-11",0.0381,0.0381,0.0358,0.0358,297600.0],["1966-04-12",0.0358,0.037,0.0353,0.0358,268800.0],["1966-04-13",0.0359,0.0364,0.0359,0.0364,51200.0],["1966-04-14",0.0364,0.0364,0.0359,0.0361,166400.0],["1966-04-15",0.0361,0.0362,0.0355,0.0358,259200.0],["1966-04-18",0.0356,0.0356,0.0352,0.0355,86400.0],["1966-04-19",0.0355,0.0355,0.0349,0.0349,150400.0],["1966-04-20",0.0349,0.0352,0.0347,0.0349,153600.0],["1966-04-21",0.0349,0.0352,0.0349,0.035,108800.0],["1966-04-22",0.035,0.035,0.0347,0.0347,182400.0],["1966-04-25",0.0347,0.0347,0.0338,0.0341,310400.0],["1966-04-26",0.0345,0.035,0.0344,0.0348,137600.0],["1966-04-27",0.0348,0.0354,0.0345,0.0348,51200.0],["1966-04-28",0.0348,0.0348,0.0345,0.0345,214400.0],["1966-04-29",0.0345,0.0347,0.0337,0.0341,403200.0],["1966-05-02",0.0341,0.0344,0.0339,0.0344,275200.0],["1966-05-03",0.0342,0.0342,0.0337,0.0341,86400.0],["1966-05-04",0.0341,0.0341,0.0334,0.0337,156800.0],["1966-05-05",0.0337,0.0337,0.0331,0.0331,297600.0],["1966-05-06",0.0331,0.0331,0.0319,0.0328,281600.0],["1966-05-09",0.0328,0.0331,0.0325,0.0331,265600.0],["1966-05-10",0.0331,0.0336,0.033,0.0334,323200.0],["1966-05-11",0.0334,0.0336,0.0325,0.0325,822400.0],["1966-05-12",0.0325,0.0333,0.0325,0.0325,208000.0],["1966-05-13",0.0325,0.0333,0.0324,0.0333,224000.0],["1966-05-16",0.0331,0.0331,0.0327,0.033,172800.0],["1966-05-17",0.033,0.0331,0.0327,0.0328,160000.0],["1966-05-18",0.0328,0.033,0.0324,0.0325,147200.0],["1966-05-19",0.0325,0.0327,0.0316,0.0316,528000.0],["1966-05-20",0.0316,0.0319,0.031,0.0317,646400.0],["1966-05-23",0.0317,0.0319,0.0314,0.0319,147200.0],["1966-05-24",0.0319,0.0319,0.0313,0.0316,652800.0],["1966-05-25",0.0316,0.0317,0.0313,0.0316,160000.0],["1966-05-26",0.0316,0.0316,0.0313,0.0314,108800.0],["1966-05-27",0.0314,0.0314,0.0313,0.0314,227200.0],["1966-05-31",0.0314,0.0314,0.0311,0.0313,217600.0],["1966-06-01",0.0313,0.0313,0.031,0.0313,224000.0],["1966-06-02",0.0313,0.0313,0.0307,0.0311,467200.0],["1966-06-03",0.0311,0.0311,0.0308,0.0311,144000.0],["1966-06-06",0.0311,0.0313,0.031,0.0311,128000.0],["1966-06-07",0.0311,0.0313,0.0308,0.0313,150400.0],["1966-06-08",0.0313,0.0313,0.0307,0.0307,208000.0],["1966-06-09",0.0307,0.0313,0.0307,0.031,108800.0],["1966-06-10",0.031,0.0311,0.0307,0.0311,275200.0],["1966-06-13",0.0311,0.0313,0.031,0.0313,227200.0],["1966-06-14",0.0313,0.0314,0.0307,0.0307,3843200.0],["1966-06-15",0.0307,0.0311,0.0307,0.031,448000.0],["1966-06-16",0.0308,0.0308,0.0305,0.0308,339200.0],["1966-06-17",0.0308,0.031,0.0307,0.031,560000.0],["1966-06-20",0.031,0.0311,0.0307,0.031,201600.0],["1966-06-21",0.031,0.0313,0.031,0.0313,204800.0],["1966-06-22",0.0313,0.0316,0.0313,0.0316,524800.0],["1966-06-23",0.0316,0.0319,0.0314,0.0317,576000.0],["1966-06-24",0.0321,0.0328,0.0321,0.0327,310400.0],["1966-06-27",0.0325,0.0325,0.0317,0.0319,348800.0],["1966-06-28",0.0319,0.0319,0.0316,0.0317,73600.0],["1966-06-29",0.0317,0.0319,0.0316,0.0317,108800.0],["1966-06-30",0.0317,0.0317,0.0307,0.0311,851200.0],["1966-07-01",0.0311,0.0324,0.031,0.0324,416000.0],["1966-07-05",0.0325,0.033,0.0325,0.0328,118400.0],["1966-07-06",0.0328,0.0337,0.0325,0.0337,160000.0],["1966-07-07",0.0337,0.0342,0.0333,0.0342,124800.0],["1966-07-08",0.0342,0.0348,0.0336,0.0347,153600.0],["1966-07-11",0.0347,0.0347,0.0339,0.0344,192000.0],["1966-07-12",0.0344,0.0344,0.0337,0.0344,99200.0],["1966-07-13",0.0344,0.0347,0.0341,0.0344,403200.0],["1966-07-14",0.0344,0.0345,0.0341,0.0344,76800.0],["1966-07-15",0.0344,0.0345,0.0341,0.0344,51200.0],["1966-07-18",0.0344,0.0347,0.0339,0.0339,92800.0],["1966-07-19",0.0339,0.0339,0.0331,0.0331,384000.0],["1966-07-20",0.0331,0.0334,0.0324,0.0331,118400.0],["1966-07-21",0.0331,0.0333,0.0321,0.0333,76800.0],["1966-07-22",0.0331,0.0331,0.0322,0.0325,124800.0],["1966-07-25",0.0325,0.0328,0.0319,0.0324,102400.0],["1966-07-26",0.0328,0.0332,0.0326,0.0329,131200.0],["1966-07-27",0.0329,0.0331,0.0325,0.0331,86400.0],["1966-07-28",0.0331,0.0331,0.0325,0.0326,92800.0],["1966-07-29",0.0326,0.0329,0.0326,0.0329,44800.0],["1966-08-01",0.0329,0.0329,0.0325,0.0325,108800.0],["1966-08-02",0.0325,0.0329,0.0325,0.0326,156800.0],["1966-08-03",0.0326,0.0328,0.0323,0.0328,166400.0],["1966-08-04",0.0328,0.034,0.0323,0.0325,137600.0],["1966-08-05",0.0325,0.0331,0.032,0.0326,518400.0],["1966-08-08",0.0325,0.0325,0.0321,0.0321,67200.0],["1966-08-09",0.0321,0.0323,0.0315,0.0317,105600.0],["1966-08-10",0.0317,0.0317,0.0315,0.0317,86400.0],["1966-08-11",0.0317,0.0317,0.0312,0.0315,118400.0],["1966-08-12",0.0315,0.0321,0.0312,0.0317,163200.0],["1966-08-15",0.0317,0.032,0.0312,0.0317,153600.0],["1966-08-16",0.0315,0.0315,0.0311,0.0311,156800.0],["1966-08-17",0.0311,0.0312,0.0309,0.0311,508800.0],["1966-08-18",0.0311,0.0312,0.0307,0.0311,134400.0],["1966-08-19",0.0311,0.0311,0.0307,0.0307,124800.0],["1966-08-22",0.0307,0.0309,0.0306,0.0306,409600.0],["1966-08-23",0.0306,0.0309,0.0304,0.0306,128000.0],["1966-08-24",0.0306,0.0314,0.0306,0.0306,176000.0],["1966-08-25",0.0307,0.0311,0.0307,0.0307,64000.0],["1966-08-26",0.0307,0.0309,0.0304,0.0307,137600.0],["1966-08-29",0.0307,0.0309,0.0304,0.0309,99200.0],["1966-08-30",0.0309,0.0317,0.0306,0.0311,256000.0],["1966-08-31",0.0311,0.032,0.0309,0.0317,201600.0],["1966-09-01",0.0317,0.0317,0.0312,0.0312,121600.0],["1966-09-02",0.0312,0.0314,0.0307,0.0312,112000.0],["1966-09-06",0.0312,0.0315,0.0311,0.0311,153600.0],["1966-09-07",0.0311,0.0315,0.0307,0.0311,195200.0],["1966-09-08",0.0309,0.0309,0.0304,0.0309,60800.0],["1966-09-09",0.0309,0.0311,0.0309,0.0311,35200.0],["1966-09-12",0.0311,0.0311,0.0309,0.0311,112000.0],["1966-09-13",0.0311,0.0312,0.0309,0.0312,112000.0],["1966-09-14",0.0312,0.0314,0.0311,0.0312,99200.0],["1966-09-15",0.0312,0.0314,0.0309,0.0314,83200.0],["1966-09-16",0.0314,0.0314,0.0311,0.0311,41600.0],["1966-09-19",0.0311,0.0314,0.0311,0.0311,112000.0],["1966-09-20",0.0311,0.0314,0.0309,0.0309,272000.0],["1966-09-21",0.0309,0.0309,0.0307,0.0309,76800.0],["1966-09-22",0.0309,0.0311,0.0307,0.0309,240000.0],["1966-09-23",0.0307,0.0307,0.0301,0.0303,150400.0],["1966-09-26",0.0303,0.0307,0.0301,0.0307,112000.0],["1966-09-27",0.0307,0.0307,0.0304,0.0304,108800.0],["1966-09-28",0.0304,0.0307,0.0303,0.0304,160000.0],["1966-09-29",0.0304,0.0307,0.03,0.03,57600.0],["1966-09-30",0.03,0.0304,0.0298,0.0304,118400.0],["1966-10-03",0.0304,0.0309,0.0304,0.0304,70400.0],["1966-10-04",0.0304,0.0306,0.03,0.03,147200.0],["1966-10-05",0.0301,0.0304,0.0301,0.0301,57600.0],["1966-10-06",0.0301,0.0303,0.0298,0.03,73600.0],["1966-10-07",0.03,0.0301,0.0294,0.0298,166400.0],["1966-10-10",0.0298,0.0304,0.029,0.03,163200.0],["1966-10-11",0.03,0.0304,0.03,0.0304,89600.0],["1966-10-12",0.0304,0.0306,0.0301,0.0304,48000.0],["1966-10-13",0.0304,0.0306,0.0298,0.0298,208000.0],["1966-10-14",0.0295,0.0295,0.029,0.0295,67200.0],["1966-10-17",0.0295,0.0295,0.0287,0.0289,243200.0],["1966-10-18",0.0289,0.029,0.0287,0.029,131200.0],["1966-10-19",0.029,0.029,0.0287,0.029,102400.0],["1966-10-20",0.0287,0.0287,0.0273,0.0276,272000.0],["1966-10-21",0.0276,0.0278,0.0275,0.0275,361600.0],["1966-10-24",0.0275,0.0275,0.0269,0.027,291200.0],["1966-10-25",0.0273,0.0273,0.0268,0.0268,240000.0],["1966-10-26",0.0268,0.0271,0.0268,0.0271,208000.0],["1966-10-27",0.0271,0.0273,0.0268,0.027,435200.0],["1966-10-28",0.027,0.0274,0.027,0.0274,291200.0],["1966-10-31",0.0274,0.0276,0.0273,0.0274,256000.0],["1966-11-01",0.0274,0.0281,0.0274,0.0279,243200.0],["1966-11-02",0.0279,0.0282,0.0274,0.0279,201600.0],["1966-11-03",0.0279,0.0282,0.0279,0.0279,147200.0],["1966-11-04",0.0279,0.0284,0.0279,0.0284,278400.0],["1966-11-07",0.0282,0.0282,0.0277,0.0281,230400.0],["1966-11-09",0.0281,0.0288,0.0281,0.0288,64000.0],["1966-11-10",0.0288,0.0288,0.0284,0.0284,172800.0],["1966-11-11",0.0285,0.029,0.0285,0.0288,92800.0],["1966-11-14",0.029,0.0293,0.029,0.029,96000.0],["1966-11-15",0.029,0.0293,0.029,0.0292,99200.0],["1966-11-16",0.0292,0.0292,0.0285,0.0288,227200.0],["1966-11-17",0.0288,0.029,0.0284,0.0284,144000.0],["1966-11-18",0.0282,0.0282,0.0276,0.0276,214400.0],["1966-11-21",0.0276,0.0277,0.0273,0.0274,227200.0],["1966-11-22",0.0274,0.0277,0.0273,0.0276,195200.0],["1966-11-23",0.0276,0.0277,0.0273,0.0274,108800.0],["1966-11-25",0.0274,0.0276,0.0273,0.0273,176000.0],["1966-11-28",0.0273,0.0276,0.0273,0.0273,176000.0],["1966-11-29",0.0273,0.0273,0.0265,0.0268,1132800.0],["1966-11-30",0.0268,0.027,0.0263,0.0265,320000.0],["1966-12-01",0.0265,0.0271,0.0265,0.0268,572800.0],["1966-12-02",0.0268,0.027,0.0262,0.0265,550400.0],["1966-12-05",0.0265,0.0268,0.026,0.0265,441600.0],["1966-12-06",0.0265,0.0266,0.0262,0.0266,259200.0],["1966-12-07",0.0266,0.0266,0.0263,0.0266,259200.0],["1966-12-08",0.0266,0.0266,0.0263,0.0266,252800.0],["1966-12-09",0.0266,0.0268,0.0265,0.0268,323200.0],["1966-12-12",0.0268,0.0276,0.0266,0.0274,284800.0],["1966-12-13",0.0274,0.0279,0.0274,0.0274,233600.0],["1966-12-14",0.0274,0.0276,0.0271,0.0273,147200.0],["1966-12-15",0.0273,0.0277,0.0273,0.0276,137600.0],["1966-12-16",0.0276,0.0277,0.0273,0.0274,137600.0],["1966-12-19",0.0274,0.0276,0.0271,0.0274,544000.0],["1966-12-20",0.0273,0.0273,0.0268,0.0273,236800.0],["1966-12-21",0.0273,0.0274,0.0271,0.0271,233600.0],["1966-12-22",0.0271,0.0276,0.027,0.0274,217600.0],["1966-12-23",0.0274,0.0276,0.0271,0.0273,310400.0],["1966-12-27",0.0273,0.0274,0.0271,0.0274,160000.0],["1966-12-28",0.0274,0.0276,0.0273,0.0273,156800.0],["1966-12-29",0.0274,0.0276,0.0274,0.0276,147200.0],["1966-12-30",0.0276,0.0281,0.0274,0.0279,288000.0],["1967-01-03",0.0279,0.0284,0.0277,0.0281,556800.0],["1967-01-04",0.0281,0.0282,0.0279,0.0279,128000.0],["1967-01-05",0.0279,0.0284,0.0279,0.0281,262400.0],["1967-01-06",0.0281,0.0285,0.0279,0.0285,156800.0],["1967-01-09",0.0285,0.0293,0.0284,0.0293,332800.0],["1967-01-10",0.0293,0.0298,0.0292,0.0298,89600.0],["1967-01-11",0.0298,0.0307,0.0295,0.0307,185600.0],["1967-01-12",0.0307,0.0312,0.0307,0.0312,185600.0],["1967-01-13",0.0312,0.0315,0.0312,0.0315,176000.0],["1967-01-16",0.0315,0.0317,0.0312,0.0312,179200.0],["1967-01-17",0.0312,0.0315,0.0311,0.0311,137600.0],["1967-01-18",0.0312,0.0315,0.0312,0.0314,124800.0],["1967-01-19",0.0314,0.0315,0.0311,0.0311,105600.0],["1967-01-20",0.0311,0.0314,0.0309,0.0312,92800.0],["1967-01-23",0.0315,0.0318,0.0315,0.0318,144000.0],["1967-01-24",0.0321,0.0321,0.0316,0.0319,83200.0],["1967-01-25",0.0319,0.0321,0.0318,0.0318,89600.0],["1967-01-26",0.0316,0.0316,0.0308,0.0308,134400.0],["1967-01-27",0.0308,0.0311,0.0307,0.0308,278400.0],["1967-01-30",0.0308,0.0315,0.0308,0.0313,188800.0],["1967-01-31",0.0313,0.0315,0.0307,0.0311,316800.0],["1967-02-01",0.0311,0.0311,0.0303,0.0303,236800.0],["1967-02-02",0.0303,0.0308,0.0302,0.0307,198400.0],["1967-02-03",0.0307,0.031,0.0307,0.0308,179200.0],["1967-02-06",0.0308,0.0311,0.0308,0.031,179200.0],["1967-02-07",0.031,0.0311,0.031,0.031,134400.0],["1967-02-08",0.031,0.0311,0.0308,0.0308,179200.0],["1967-02-09",0.0308,0.0313,0.0308,0.0311,201600.0],["1967-02-10",0.0311,0.0313,0.031,0.0313,118400.0],["1967-02-13",0.0313,0.0315,0.0311,0.0313,140800.0],["1967-02-14",0.0313,0.0313,0.031,0.0313,160000.0],["1967-02-15",0.0313,0.0315,0.0311,0.0311,153600.0],["1967-02-16",0.0311,0.0315,0.0311,0.0313,99200.0],["1967-02-17",0.0313,0.0316,0.031,0.0313,3193600.0],["1967-02-20",0.0315,0.0319,0.0315,0.0319,310400.0],["1967-02-21",0.0319,0.0321,0.0318,0.0319,166400.0],["1967-02-23",0.0319,0.0319,0.0318,0.0319,80000.0],["1967-02-24",0.0319,0.0319,0.0316,0.0316,108800.0],["1967-02-27",0.0316,0.0318,0.0311,0.0313,169600.0],["1967-02-28",0.0313,0.0313,0.0307,0.0308,268800.0],["1967-03-01",0.0313,0.0318,0.0313,0.0313,240000.0],["1967-03-02",0.0313,0.0316,0.0307,0.0308,227200.0],["1967-03-03",0.0308,0.0313,0.0305,0.0305,195200.0],["1967-03-06",0.0305,0.0307,0.0302,0.0305,169600.0],["1967-03-07",0.0303,0.0303,0.0297,0.03,240000.0],["1967-03-08",0.03,0.0303,0.0299,0.0303,217600.0],["1967-03-09",0.0303,0.0303,0.0299,0.0303,144000.0],["1967-03-10",0.0303,0.0305,0.0302,0.0305,153600.0],["1967-03-13",0.0305,0.0305,0.0302,0.0302,169600.0],["1967-03-14",0.0302,0.0303,0.0299,0.03,198400.0],["1967-03-15",0.03,0.0302,0.03,0.03,140800.0],["1967-03-16",0.03,0.03,0.0297,0.03,275200.0],["1967-03-17",0.03,0.0303,0.03,0.03,227200.0],["1967-03-20",0.0302,0.0305,0.0302,0.0305,195200.0],["1967-03-21",0.0305,0.0307,0.0303,0.0305,208000.0],["1967-03-22",0.0305,0.0307,0.0299,0.0303,259200.0],["1967-03-23",0.0305,0.0311,0.0305,0.0311,227200.0],["1967-03-27",0.0311,0.0311,0.0305,0.031,214400.0],["1967-03-28",0.031,0.0311,0.0307,0.0308,147200.0],["1967-03-29",0.0308,0.031,0.0305,0.031,256000.0],["1967-03-30",0.0307,0.0307,0.0305,0.0307,86400.0],["1967-03-31",0.0307,0.0307,0.0302,0.0302,252800.0],["1967-04-03",0.0302,0.0305,0.03,0.03,246400.0],["1967-04-04",0.03,0.0303,0.0299,0.0303,243200.0],["1967-04-05",0.0302,0.0302,0.0299,0.0302,182400.0],["1967-04-06",0.0302,0.0302,0.0299,0.0302,230400.0],["1967-04-07",0.0302,0.0305,0.03,0.03,217600.0],["1967-04-10",0.0299,0.0299,0.0295,0.0297,358400.0],["1967-04-11",0.0299,0.0302,0.0299,0.0299,166400.0],["1967-04-12",0.0299,0.0302,0.0297,0.03,220800.0],["1967-04-13",0.03,0.0302,0.0295,0.0302,185600.0],["1967-04-14",0.0302,0.0302,0.0299,0.0299,249600.0],["1967-04-17",0.0299,0.0302,0.0299,0.0299,188800.0],["1967-04-18",0.0299,0.03,0.0294,0.0294,611200.0],["1967-04-19",0.0294,0.0299,0.0294,0.0294,441600.0],["1967-04-20",0.0294,0.0299,0.0292,0.0297,384000.0],["1967-04-21",0.0297,0.0297,0.0294,0.0297,345600.0],["1967-04-24",0.0297,0.0299,0.0294,0.0294,444800.0],["1967-04-25",0.0296,0.0296,0.029,0.0293,336000.0],["1967-04-26",0.0293,0.0296,0.0292,0.0293,179200.0],["1967-04-27",0.0293,0.0298,0.0292,0.0298,281600.0],["1967-04-28",0.0298,0.0303,0.0295,0.03,371200.0],["1967-05-01",0.03,0.03,0.0296,0.0298,803200.0],["1967-05-02",0.0298,0.0303,0.0298,0.0303,265600.0],["1967-05-03",0.0303,0.0303,0.03,0.03,252800.0],["1967-05-04",0.03,0.0305,0.03,0.0305,233600.0],["1967-05-05",0.0305,0.0308,0.0303,0.0308,188800.0],["1967-05-08",0.0308,0.0314,0.0306,0.0314,326400.0],["1967-05-09",0.0314,0.0318,0.0314,0.0314,291200.0],["1967-05-10",0.0314,0.0318,0.0309,0.0311,307200.0],["1967-05-11",0.0311,0.0313,0.0306,0.0308,486400.0],["1967-05-12",0.0309,0.0313,0.0309,0.0309,217600.0],["1967-05-15",0.0309,0.0311,0.0306,0.0306,160000.0],["1967-05-16",0.0306,0.0308,0.0301,0.0301,339200.0],["1967-05-17",0.0301,0.0303,0.0298,0.03,457600.0],["1967-05-18",0.03,0.0301,0.0292,0.0298,4537600.0],["1967-05-19",0.0298,0.0298,0.0295,0.0296,307200.0],["1967-05-22",0.0296,0.0296,0.0292,0.0292,659200.0],["1967-05-23",0.0292,0.0295,0.0292,0.0295,316800.0],["1967-05-24",0.0295,0.0295,0.0293,0.0293,112000.0],["1967-05-25",0.0293,0.0296,0.0292,0.0296,275200.0],["1967-05-26",0.0296,0.0296,0.0293,0.0293,195200.0],["1967-05-29",0.0293,0.0296,0.0292,0.0296,326400.0],["1967-05-31",0.0296,0.0296,0.0293,0.0295,208000.0],["1967-06-01",0.0295,0.0295,0.0292,0.0292,265600.0],["1967-06-02",0.0292,0.0295,0.0287,0.0293,585600.0],["1967-06-05",0.0293,0.0296,0.0285,0.0295,387200.0],["1967-06-06",0.0295,0.0296,0.0295,0.0296,156800.0],["1967-06-07",0.0296,0.0298,0.0293,0.0293,387200.0],["1967-06-08",0.0295,0.0298,0.0295,0.0296,131200.0],["1967-06-09",0.0296,0.0296,0.029,0.0292,339200.0],["1967-06-12",0.0292,0.0295,0.029,0.0295,467200.0],["1967-06-13",0.0295,0.0296,0.0295,0.0296,316800.0],["1967-06-14",0.0296,0.0298,0.0292,0.0298,972800.0],["1967-06-15",0.0298,0.0306,0.0296,0.0305,332800.0],["1967-06-16",0.0306,0.0309,0.0306,0.0306,198400.0],["1967-06-19",0.0306,0.0308,0.03,0.03,201600.0],["1967-06-20",0.03,0.0305,0.0298,0.0298,358400.0],["1967-06-21",0.0296,0.0296,0.0292,0.0292,672000.0],["1967-06-22",0.0292,0.0292,0.0287,0.029,768000.0],["1967-06-23",0.029,0.0296,0.029,0.0293,310400.0],["1967-06-26",0.0295,0.03,0.0295,0.0298,272000.0],["1967-06-27",0.0298,0.03,0.0296,0.0296,188800.0],["1967-06-28",0.0296,0.03,0.0296,0.0298,195200.0],["1967-06-29",0.0298,0.03,0.0295,0.0296,156800.0],["1967-06-30",0.0296,0.0296,0.0292,0.0293,259200.0],["1967-07-03",0.0293,0.0296,0.0292,0.0295,163200.0],["1967-07-05",0.0295,0.0301,0.0295,0.0298,393600.0],["1967-07-06",0.03,0.0301,0.03,0.03,182400.0],["1967-07-07",0.03,0.0301,0.0296,0.0296,294400.0],["1967-07-10",0.0296,0.0301,0.0296,0.0298,233600.0],["1967-07-11",0.0298,0.0303,0.0298,0.03,515200.0],["1967-07-12",0.03,0.0301,0.0298,0.0301,329600.0],["1967-07-13",0.0301,0.0301,0.0298,0.0301,249600.0],["1967-07-14",0.0301,0.0303,0.03,0.0303,211200.0],["1967-07-17",0.0303,0.0303,0.0298,0.0298,736000.0],["1967-07-18",0.0298,0.0301,0.0296,0.0298,867200.0],["1967-07-19",0.0298,0.03,0.0296,0.0296,902400.0],["1967-07-20",0.0296,0.03,0.0295,0.03,352000.0],["1967-07-21",0.03,0.03,0.0296,0.03,320000.0],["1967-07-24",0.03,0.03,0.0296,0.03,569600.0],["1967-07-25",0.0302,0.0302,0.0299,0.0301,217600.0],["1967-07-26",0.0301,0.0301,0.0299,0.0301,300800.0],["1967-07-27",0.0301,0.0301,0.0297,0.0297,278400.0],["1967-07-28",0.0297,0.0299,0.0296,0.0299,272000.0],["1967-07-31",0.0299,0.0302,0.0299,0.0299,268800.0],["1967-08-01",0.0299,0.0301,0.0297,0.0299,297600.0],["1967-08-02",0.0299,0.0302,0.0299,0.0301,451200.0],["1967-08-03",0.0301,0.0301,0.0296,0.0297,988800.0],["1967-08-04",0.0299,0.0302,0.0299,0.0301,358400.0],["1967-08-07",0.0301,0.0302,0.0299,0.0301,323200.0],["1967-08-08",0.0301,0.0301,0.0299,0.0301,204800.0],["1967-08-09",0.0301,0.0302,0.0299,0.0302,265600.0],["1967-08-10",0.0302,0.0302,0.0301,0.0302,540800.0],["1967-08-11",0.0302,0.0304,0.0301,0.0302,515200.0],["1967-08-14",0.0302,0.0302,0.0301,0.0301,278400.0],["1967-08-15",0.0301,0.0302,0.0299,0.0301,377600.0],["1967-08-16",0.0301,0.0302,0.0299,0.0302,118400.0],["1967-08-17",0.0302,0.0306,0.0301,0.0304,508800.0],["1967-08-18",0.0304,0.0304,0.0299,0.0302,313600.0],["1967-08-21",0.0302,0.0302,0.0299,0.0299,313600.0],["1967-08-22",0.0299,0.0302,0.0299,0.0302,380800.0],["1967-08-23",0.0301,0.0301,0.0297,0.0297,403200.0],["1967-08-24",0.0297,0.0299,0.0296,0.0296,534400.0],["1967-08-25",0.0296,0.0301,0.0296,0.0296,233600.0],["1967-08-28",0.0296,0.0299,0.0296,0.0296,278400.0],["1967-08-29",0.0297,0.0301,0.0297,0.0301,121600.0],["1967-08-30",0.0301,0.0301,0.0301,0.0301,0.0],["1967-08-31",0.0301,0.0304,0.0301,0.0304,144000.0],["1967-09-01",0.0304,0.0304,0.0301,0.0304,198400.0],["1967-09-05",0.0304,0.0304,0.0297,0.0297,387200.0],["1967-09-06",0.0297,0.0302,0.0297,0.0301,211200.0],["1967-09-07",0.0301,0.0301,0.0297,0.0299,204800.0],["1967-09-08",0.0299,0.0301,0.0297,0.0297,156800.0],["1967-09-11",0.0297,0.0301,0.0296,0.0296,624000.0],["1967-09-12",0.0296,0.0299,0.0296,0.0297,512000.0],["1967-09-13",0.0297,0.0301,0.0296,0.0297,393600.0],["1967-09-14",0.0297,0.0301,0.0296,0.0296,422400.0],["1967-09-15",0.0296,0.0301,0.0296,0.0299,304000.0],["1967-09-18",0.0299,0.0302,0.0299,0.0301,390400.0],["1967-09-19",0.0301,0.0304,0.0299,0.0301,323200.0],["1967-09-20",0.0301,0.0302,0.0299,0.0301,313600.0],["1967-09-21",0.0301,0.0306,0.0299,0.0304,323200.0],["1967-09-22",0.0304,0.0304,0.0299,0.0304,598400.0],["1967-09-25",0.0304,0.0304,0.0301,0.0302,300800.0],["1967-09-26",0.0302,0.0304,0.0299,0.0301,201600.0],["1967-09-27",0.0301,0.0306,0.0301,0.0304,492800.0],["1967-09-28",0.0304,0.0306,0.0302,0.0302,345600.0],["1967-09-29",0.0302,0.0306,0.0302,0.0302,195200.0],["1967-10-02",0.0302,0.0307,0.0302,0.0302,387200.0],["1967-10-03",0.0302,0.0307,0.0302,0.0307,220800.0],["1967-10-04",0.0307,0.0311,0.0306,0.0307,403200.0],["1967-10-05",0.0307,0.0311,0.0307,0.0311,275200.0],["1967-10-06",0.0311,0.0311,0.0307,0.0309,320000.0],["1967-10-09",0.0309,0.0311,0.0306,0.0306,236800.0],["1967-10-10",0.0306,0.0307,0.0299,0.0302,1254400.0],["1967-10-11",0.0302,0.0302,0.0297,0.0302,300800.0],["1967-10-12",0.0301,0.0301,0.0299,0.0301,192000.0],["1967-10-13",0.0301,0.0301,0.0297,0.0301,166400.0],["1967-10-16",0.0301,0.0302,0.0296,0.0301,409600.0],["1967-10-17",0.0301,0.0304,0.0297,0.0302,393600.0],["1967-10-18",0.0302,0.0304,0.0299,0.0302,224000.0],["1967-10-19",0.0302,0.0304,0.0299,0.0299,188800.0],["1967-10-20",0.0299,0.0302,0.0297,0.0297,204800.0],["1967-10-23",0.0297,0.0299,0.0296,0.0297,396800.0],["1967-10-24",0.03,0.03,0.0293,0.0297,608000.0],["1967-10-25",0.0297,0.0297,0.0293,0.0293,400000.0],["1967-10-26",0.0293,0.0298,0.0293,0.0293,182400.0],["1967-10-27",0.0293,0.0297,0.0292,0.0295,262400.0],["1967-10-30",0.0295,0.0295,0.029,0.029,262400.0],["1967-10-31",0.029,0.0293,0.0288,0.0288,220800.0],["1967-11-01",0.0288,0.0292,0.0288,0.029,368000.0],["1967-11-02",0.029,0.029,0.0285,0.0288,422400.0],["1967-11-03",0.0288,0.0288,0.0283,0.0285,224000.0],["1967-11-06",0.0285,0.0285,0.028,0.0282,364800.0],["1967-11-08",0.0282,0.0283,0.0275,0.0278,748800.0],["1967-11-09",0.0278,0.028,0.0277,0.028,348800.0],["1967-11-10",0.028,0.0282,0.0278,0.028,451200.0],["1967-11-13",0.028,0.0282,0.0277,0.028,368000.0],["1967-11-14",0.0278,0.0278,0.0275,0.0277,403200.0],["1967-11-15",0.0277,0.0278,0.0275,0.0275,268800.0],["1967-11-16",0.0275,0.028,0.0275,0.0277,211200.0],["1967-11-17",0.028,0.0285,0.028,0.0282,227200.0],["1967-11-20",0.0282,0.0285,0.0278,0.028,195200.0],["1967-11-21",0.028,0.0285,0.028,0.028,198400.0],["1967-11-22",0.028,0.0282,0.0277,0.028,409600.0],["1967-11-24",0.028,0.0282,0.0278,0.028,163200.0],["1967-11-27",0.028,0.0283,0.028,0.0283,188800.0],["1967-11-28",0.0283,0.0283,0.028,0.0282,275200.0],["1967-11-29",0.0282,0.0283,0.028,0.028,256000.0],["1967-11-30",0.028,0.0282,0.0277,0.0282,428800.0],["1967-12-01",0.028,0.028,0.0277,0.0278,281600.0],["1967-12-04",0.0278,0.0278,0.0275,0.0278,358400.0],["1967-12-05",0.0278,0.028,0.0275,0.028,291200.0],["1967-12-06",0.028,0.028,0.0277,0.0277,262400.0],["1967-12-07",0.0277,0.0278,0.0277,0.0277,300800.0],["1967-12-08",0.0277,0.0278,0.0275,0.0277,268800.0],["1967-12-11",0.0277,0.0278,0.0277,0.0278,208000.0],["1967-12-12",0.0278,0.0278,0.0275,0.0275,361600.0],["1967-12-13",0.0275,0.0277,0.0273,0.0275,480000.0],["1967-12-14",0.0275,0.0277,0.0273,0.0273,243200.0],["1967-12-15",0.0273,0.0277,0.0273,0.0273,265600.0],["1967-12-18",0.0273,0.0278,0.0273,0.0278,352000.0],["1967-12-19",0.0278,0.028,0.0275,0.0278,496000.0],["1967-12-20",0.0278,0.0278,0.0275,0.0278,355200.0],["1967-12-21",0.0278,0.0278,0.0275,0.0278,300800.0],["1967-12-22",0.0278,0.0285,0.0275,0.0285,700800.0],["1967-12-26",0.0292,0.0302,0.0292,0.0298,518400.0],["1967-12-27",0.0302,0.0308,0.0302,0.0303,614400.0],["1967-12-28",0.0305,0.0317,0.0305,0.0313,588800.0],["1967-12-29",0.0313,0.0318,0.0313,0.0315,579200.0],["1968-01-02",0.0315,0.0327,0.0312,0.0325,713600.0],["1968-01-03",0.0325,0.0333,0.0323,0.0327,1193600.0],["1968-01-04",0.0327,0.0333,0.0327,0.0332,748800.0],["1968-01-05",0.0332,0.0332,0.0322,0.0328,278400.0],["1968-01-08",0.0323,0.0323,0.0313,0.0317,243200.0],["1968-01-09",0.0317,0.0323,0.0317,0.032,371200.0],["1968-01-10",0.032,0.0325,0.0317,0.0317,348800.0],["1968-01-11",0.0317,0.0323,0.0315,0.0323,227200.0],["1968-01-12",0.0322,0.0322,0.0315,0.0318,400000.0],["1968-01-15",0.0318,0.0322,0.0317,0.032,188800.0],["1968-01-16",0.032,0.032,0.0317,0.032,204800.0],["1968-01-17",0.032,0.0322,0.0315,0.032,374400.0],["1968-01-18",0.032,0.0327,0.0317,0.0323,345600.0],["1968-01-19",0.0323,0.0323,0.0317,0.0318,172800.0],["1968-01-22",0.0318,0.0318,0.0312,0.0312,204800.0],["1968-01-23",0.0312,0.0313,0.0308,0.031,208000.0],["1968-01-24",0.031,0.0312,0.0307,0.0308,217600.0],["1968-01-25",0.0308,0.0308,0.0295,0.0303,259200.0],["1968-01-26",0.0303,0.0308,0.0303,0.0308,166400.0],["1968-01-29",0.0308,0.0313,0.0308,0.0308,227200.0],["1968-01-30",0.0313,0.0313,0.0308,0.0313,265600.0],["1968-01-31",0.0314,0.0326,0.0314,0.0326,422400.0],["1968-02-01",0.0326,0.0335,0.0326,0.0335,636800.0],["1968-02-02",0.0335,0.0338,0.0333,0.0333,1004800.0],["1968-02-05",0.0333,0.0336,0.033,0.0335,409600.0],["1968-02-06",0.0328,0.0328,0.0318,0.0321,377600.0],["1968-02-07",0.0325,0.0333,0.0325,0.0328,419200.0],["1968-02-08",0.0328,0.0333,0.0321,0.0321,323200.0],["1968-02-09",0.0321,0.0328,0.0321,0.0323,246400.0],["1968-02-13",0.0325,0.0328,0.0325,0.0326,425600.0],["1968-02-14",0.0328,0.0336,0.0328,0.0333,576000.0],["1968-02-15",0.0333,0.0338,0.0331,0.0331,304000.0],["1968-02-16",0.0333,0.0338,0.0333,0.0336,342400.0],["1968-02-19",0.0336,0.0345,0.0336,0.0345,931200.0],["1968-02-20",0.0345,0.0364,0.0345,0.0355,1257600.0],["1968-02-21",0.0355,0.0362,0.0353,0.0353,643200.0],["1968-02-23",0.0353,0.0358,0.0353,0.0357,505600.0],["1968-02-26",0.0357,0.0357,0.0353,0.0355,316800.0],["1968-02-27",0.0357,0.0362,0.0357,0.0362,412800.0],["1968-02-28",0.0362,0.0369,0.0362,0.0365,835200.0],["1968-02-29",0.0365,0.0369,0.0364,0.0364,368000.0],["1968-03-01",0.0364,0.0365,0.036,0.0362,265600.0],["1968-03-04",0.0362,0.0365,0.0353,0.0353,1142400.0],["1968-03-05",0.0353,0.0357,0.0353,0.0357,624000.0],["1968-03-06",0.0357,0.0362,0.0357,0.0362,310400.0],["1968-03-07",0.0362,0.0364,0.0358,0.0362,236800.0],["1968-03-08",0.0364,0.0369,0.0364,0.0367,467200.0],["1968-03-11",0.0367,0.0372,0.0367,0.0369,435200.0],["1968-03-12",0.037,0.0372,0.037,0.037,230400.0],["1968-03-13",0.037,0.037,0.0365,0.0367,377600.0],["1968-03-14",0.0367,0.0367,0.0345,0.0352,409600.0],["1968-03-15",0.0352,0.0355,0.0347,0.0355,297600.0],["1968-03-18",0.0355,0.0364,0.0353,0.0355,195200.0],["1968-03-19",0.0355,0.0357,0.0352,0.0352,198400.0],["1968-03-20",0.0352,0.0353,0.0348,0.035,150400.0],["1968-03-21",0.0352,0.0358,0.0352,0.0358,492800.0],["1968-03-22",0.0358,0.0358,0.0355,0.0355,259200.0],["1968-03-25",0.0358,0.0367,0.0358,0.0362,553600.0],["1968-03-26",0.0362,0.0365,0.0358,0.036,195200.0],["1968-03-27",0.036,0.0364,0.0357,0.0357,537600.0],["1968-03-28",0.036,0.0365,0.036,0.0364,316800.0],["1968-03-29",0.0364,0.0365,0.0362,0.0364,134400.0],["1968-04-01",0.0364,0.0369,0.036,0.036,547200.0],["1968-04-02",0.036,0.0364,0.0353,0.0355,524800.0],["1968-04-03",0.0357,0.0372,0.0357,0.037,1107200.0],["1968-04-04",0.037,0.0372,0.0367,0.0369,361600.0],["1968-04-05",0.0365,0.0365,0.036,0.0362,227200.0],["1968-04-08",0.0367,0.0377,0.0367,0.0375,960000.0],["1968-04-10",0.0379,0.0389,0.0379,0.038,1001600.0],["1968-04-11",0.038,0.0384,0.038,0.0384,374400.0],["1968-04-15",0.0384,0.0392,0.0384,0.0392,608000.0],["1968-04-16",0.0392,0.0396,0.0387,0.0391,390400.0],["1968-04-17",0.0392,0.0401,0.0392,0.0396,515200.0],["1968-04-18",0.0396,0.0401,0.0396,0.0399,281600.0],["1968-04-19",0.0396,0.0396,0.0382,0.0382,393600.0],["1968-04-22",0.0377,0.0377,0.0367,0.0375,240000.0],["1968-04-23",0.0375,0.0377,0.0374,0.0374,131200.0],["1968-04-24",0.0382,0.0391,0.0382,0.0385,432000.0],["1968-04-25",0.0385,0.0391,0.0382,0.0385,185600.0],["1968-04-26",0.0385,0.0391,0.0384,0.0387,355200.0],["1968-04-29",0.0392,0.0395,0.039,0.039,281600.0],["1968-04-30",0.0388,0.0388,0.0385,0.0386,201600.0],["1968-05-01",0.0386,0.0388,0.038,0.038,294400.0],["1968-05-02",0.038,0.0383,0.0378,0.0383,540800.0],["1968-05-03",0.0383,0.0397,0.0383,0.0386,454400.0],["1968-05-06",0.0386,0.0388,0.0378,0.0385,176000.0],["1968-05-07",0.0381,0.0381,0.0376,0.038,176000.0],["1968-05-08",0.038,0.0381,0.0375,0.0381,211200.0],["1968-05-09",0.0381,0.0381,0.0369,0.0369,288000.0],["1968-05-10",0.0375,0.0378,0.0375,0.0376,124800.0],["1968-05-13",0.0376,0.0381,0.0376,0.0381,214400.0],["1968-05-14",0.0381,0.0381,0.0369,0.038,393600.0],["1968-05-15",0.0376,0.0376,0.0366,0.0368,185600.0],["1968-05-16",0.0368,0.0373,0.0364,0.0366,96000.0],["1968-05-17",0.0363,0.0363,0.0359,0.0361,192000.0],["1968-05-20",0.0361,0.0371,0.0359,0.0368,294400.0],["1968-05-21",0.0364,0.0364,0.0359,0.0363,220800.0],["1968-05-22",0.0363,0.0368,0.0361,0.0366,284800.0],["1968-05-23",0.0366,0.0366,0.0361,0.0361,150400.0],["1968-05-24",0.0361,0.0364,0.0361,0.0364,112000.0],["1968-05-27",0.0366,0.0371,0.0366,0.0369,288000.0],["1968-05-28",0.0369,0.0381,0.0366,0.038,425600.0],["1968-05-29",0.038,0.0381,0.0371,0.0371,204800.0],["1968-05-31",0.0371,0.0381,0.0371,0.0375,345600.0],["1968-06-03",0.0375,0.0381,0.0375,0.0378,243200.0],["1968-06-04",0.0378,0.0381,0.0364,0.0368,499200.0],["1968-06-05",0.0369,0.0375,0.0369,0.0371,220800.0],["1968-06-06",0.0371,0.0373,0.0368,0.0373,192000.0],["1968-06-07",0.0373,0.0378,0.0373,0.0378,192000.0],["1968-06-10",0.0378,0.0381,0.0373,0.038,262400.0],["1968-06-11",0.038,0.0381,0.0378,0.0381,236800.0],["1968-06-13",0.0383,0.04,0.0383,0.0397,1558400.0],["1968-06-14",0.0397,0.0405,0.0392,0.0397,652800.0],["1968-06-17",0.0397,0.0397,0.0388,0.039,313600.0],["1968-06-18",0.039,0.0392,0.0385,0.0385,240000.0],["1968-06-20",0.0385,0.039,0.0378,0.0381,604800.0],["1968-06-21",0.0381,0.0386,0.038,0.0383,486400.0],["1968-06-24",0.0385,0.0397,0.0385,0.039,528000.0],["1968-06-25",0.039,0.0393,0.0385,0.0393,278400.0],["1968-06-27",0.0386,0.0386,0.0376,0.0381,684800.0],["1968-06-28",0.0383,0.0397,0.0383,0.0395,732800.0],["1968-07-01",0.0395,0.0402,0.0393,0.0397,336000.0],["1968-07-02",0.039,0.039,0.0383,0.039,675200.0],["1968-07-03",0.039,0.0407,0.0385,0.0407,931200.0],["1968-07-08",0.0407,0.041,0.04,0.0405,1078400.0],["1968-07-09",0.0405,0.0416,0.0405,0.0414,982400.0],["1968-07-11",0.0414,0.0419,0.0412,0.0416,1145600.0],["1968-07-12",0.0416,0.0419,0.0412,0.0416,502400.0],["1968-07-15",0.0416,0.0424,0.0412,0.0424,630400.0],["1968-07-16",0.0424,0.0426,0.0416,0.0421,585600.0],["1968-07-18",0.0421,0.0431,0.0417,0.0428,643200.0],["1968-07-19",0.0429,0.0434,0.0429,0.0433,403200.0],["1968-07-22",0.0433,0.0436,0.0428,0.0431,1126400.0],["1968-07-23",0.0431,0.0434,0.0428,0.0428,1238400.0],["1968-07-25",0.0428,0.0433,0.0419,0.0419,908800.0],["1968-07-26",0.0421,0.0426,0.0421,0.0424,345600.0],["1968-07-29",0.0429,0.043,0.042,0.0425,284800.0],["1968-07-30",0.0425,0.0425,0.0422,0.0423,198400.0],["1968-08-01",0.0429,0.0446,0.0429,0.0439,1280000.0],["1968-08-02",0.0439,0.0442,0.0434,0.0437,844800.0],["1968-08-05",0.0437,0.0442,0.0437,0.0442,345600.0],["1968-08-06",0.0442,0.0444,0.0441,0.0441,620800.0],["1968-08-08",0.0442,0.0446,0.0442,0.0444,451200.0],["1968-08-09",0.0444,0.0449,0.0444,0.0448,1065600.0],["1968-08-12",0.0448,0.0448,0.0444,0.0446,374400.0],["1968-08-13",0.0446,0.0448,0.0446,0.0446,329600.0],["1968-08-15",0.0446,0.0449,0.0442,0.0446,672000.0],["1968-08-16",0.0446,0.0448,0.0444,0.0448,201600.0],["1968-08-19",0.0448,0.0448,0.0437,0.0437,265600.0],["1968-08-20",0.0437,0.0446,0.043,0.0439,387200.0],["1968-08-22",0.0437,0.0437,0.0429,0.0437,374400.0],["1968-08-23",0.0436,0.0436,0.0432,0.0432,172800.0],["1968-08-26",0.0436,0.0444,0.0436,0.0437,624000.0],["1968-08-27",0.0437,0.0442,0.0437,0.0442,339200.0],["1968-08-29",0.0442,0.0444,0.0439,0.0442,489600.0],["1968-08-30",0.0442,0.0442,0.0434,0.0437,377600.0],["1968-09-03",0.0437,0.0437,0.0427,0.0432,265600.0],["1968-09-04",0.0432,0.0434,0.0429,0.0434,230400.0],["1968-09-05",0.0434,0.0437,0.0432,0.0432,137600.0],["1968-09-06",0.0432,0.0436,0.0429,0.0434,246400.0],["1968-09-09",0.0442,0.0448,0.0442,0.0444,2102400.0],["1968-09-10",0.0444,0.0448,0.0442,0.0442,486400.0],["1968-09-12",0.0442,0.0456,0.0439,0.0453,1619200.0],["1968-09-13",0.0453,0.0467,0.0451,0.0463,672000.0],["1968-09-16",0.047,0.0484,0.047,0.0475,1555200.0],["1968-09-17",0.0475,0.0482,0.0472,0.0475,739200.0],["1968-09-19",0.0475,0.0477,0.047,0.0475,502400.0],["1968-09-20",0.0475,0.0477,0.0468,0.0475,688000.0],["1968-09-23",0.0475,0.048,0.047,0.0477,710400.0],["1968-09-24",0.0477,0.048,0.0472,0.0479,486400.0],["1968-09-26",0.0479,0.0484,0.0477,0.0479,611200.0],["1968-09-27",0.0479,0.048,0.0474,0.0475,208000.0],["1968-09-30",0.0475,0.0479,0.0472,0.0475,243200.0],["1968-10-01",0.0475,0.0475,0.0472,0.0475,380800.0],["1968-10-03",0.0475,0.0477,0.0474,0.0477,544000.0],["1968-10-04",0.0477,0.0477,0.0474,0.0477,374400.0],["1968-10-07",0.0477,0.0477,0.0475,0.0477,576000.0],["1968-10-08",0.0477,0.0479,0.0474,0.0477,406400.0],["1968-10-10",0.0474,0.0474,0.047,0.0474,307200.0],["1968-10-11",0.047,0.047,0.046,0.0463,179200.0],["1968-10-14",0.0463,0.0465,0.046,0.0465,416000.0],["1968-10-15",0.0463,0.0463,0.0458,0.0458,288000.0],["1968-10-17",0.0461,0.0474,0.0461,0.0474,2140800.0],["1968-10-18",0.0474,0.0477,0.0468,0.0474,515200.0],["1968-10-21",0.0477,0.0482,0.0477,0.048,729600.0],["1968-10-22",0.048,0.0487,0.0477,0.0487,1347200.0],["1968-10-24",0.0487,0.0489,0.0484,0.0487,454400.0],["1968-10-25",0.0487,0.0489,0.0484,0.0487,246400.0],["1968-10-28",0.049,0.049,0.0485,0.0485,217600.0],["1968-10-29",0.0485,0.0488,0.0483,0.0485,316800.0],["1968-10-31",0.0483,0.0483,0.0476,0.048,480000.0],["1968-11-01",0.048,0.048,0.0467,0.0473,672000.0],["1968-11-04",0.0471,0.0471,0.0466,0.0469,198400.0],["1968-11-06",0.0469,0.0471,0.0464,0.0469,396800.0],["1968-11-07",0.0469,0.0471,0.0462,0.0469,643200.0],["1968-11-08",0.0469,0.0476,0.0467,0.0474,956800.0],["1968-11-12",0.0474,0.0481,0.0474,0.0476,1072000.0],["1968-11-13",0.0476,0.0483,0.0476,0.0481,483200.0],["1968-11-14",0.0481,0.0483,0.0478,0.048,243200.0],["1968-11-15",0.048,0.0485,0.0478,0.0483,672000.0],["1968-11-18",0.0485,0.0488,0.0485,0.0485,457600.0],["1968-11-19",0.0485,0.0485,0.048,0.0483,348800.0],["1968-11-21",0.0483,0.0499,0.0481,0.0499,1628800.0],["1968-11-22",0.0499,0.0502,0.049,0.0494,681600.0],["1968-11-25",0.0494,0.0499,0.0492,0.0499,889600.0],["1968-11-26",0.0499,0.0515,0.0495,0.0515,646400.0],["1968-11-27",0.0515,0.0516,0.0511,0.0515,515200.0],["1968-11-29",0.0516,0.0522,0.0516,0.0522,508800.0],["1968-12-02",0.0522,0.0523,0.0511,0.0516,486400.0],["1968-12-03",0.0518,0.0525,0.0518,0.0523,694400.0],["1968-12-05",0.0523,0.0525,0.0518,0.052,294400.0],["1968-12-06",0.052,0.0523,0.052,0.0523,387200.0],["1968-12-09",0.0522,0.0522,0.0513,0.0515,275200.0],["1968-12-10",0.0511,0.0511,0.0504,0.0509,224000.0],["1968-12-12",0.0509,0.0511,0.0504,0.0508,252800.0],["1968-12-13",0.0508,0.0511,0.0504,0.0508,313600.0],["1968-12-16",0.0508,0.0509,0.0502,0.0504,284800.0],["1968-12-17",0.0504,0.0509,0.0502,0.0509,422400.0],["1968-12-19",0.0508,0.0508,0.0504,0.0508,336000.0],["1968-12-20",0.0508,0.0511,0.0504,0.0511,256000.0],["1968-12-23",0.0511,0.0511,0.0504,0.0504,176000.0],["1968-12-24",0.0504,0.0511,0.0504,0.0504,198400.0],["1968-12-26",0.0504,0.0508,0.0504,0.0504,134400.0],["1968-12-27",0.0504,0.0506,0.0487,0.049,499200.0],["1968-12-30",0.049,0.0494,0.0478,0.0487,230400.0],["1968-12-31",0.0487,0.0487,0.048,0.0487,342400.0],["1969-01-02",0.0487,0.0487,0.048,0.0487,249600.0],["1969-01-03",0.0487,0.0487,0.0481,0.0483,227200.0],["1969-01-06",0.0483,0.0485,0.048,0.048,291200.0],["1969-01-07",0.048,0.048,0.0464,0.0469,822400.0],["1969-01-08",0.0466,0.0466,0.0443,0.0447,499200.0],["1969-01-09",0.0448,0.0457,0.0448,0.0455,281600.0],["1969-01-10",0.0457,0.0461,0.0457,0.0461,582400.0],["1969-01-13",0.0459,0.0459,0.0447,0.0452,1014400.0],["1969-01-14",0.0452,0.0457,0.045,0.0454,214400.0],["1969-01-15",0.0455,0.0459,0.0455,0.0455,153600.0],["1969-01-16",0.0455,0.0464,0.0455,0.0464,208000.0],["1969-01-17",0.0464,0.0471,0.0459,0.0469,336000.0],["1969-01-20",0.0469,0.0478,0.0466,0.0473,358400.0],["1969-01-21",0.0473,0.0488,0.0473,0.0485,451200.0],["1969-01-22",0.0485,0.0488,0.048,0.0483,204800.0],["1969-01-23",0.0483,0.0492,0.0483,0.0488,320000.0],["1969-01-24",0.0488,0.0492,0.0485,0.0492,332800.0],["1969-01-27",0.0496,0.05,0.0491,0.05,432000.0],["1969-01-28",0.05,0.05,0.0491,0.0493,185600.0],["1969-01-29",0.0493,0.0493,0.0488,0.0488,246400.0],["1969-01-30",0.0488,0.0489,0.0482,0.0486,131200.0],["1969-01-31",0.0486,0.0493,0.0486,0.0493,243200.0],["1969-02-03",0.0493,0.0493,0.0488,0.0488,275200.0],["1969-02-04",0.0488,0.0489,0.0482,0.0482,156800.0],["1969-02-05",0.0482,0.0488,0.0482,0.0486,182400.0],["1969-02-06",0.0484,0.0484,0.0481,0.0482,86400.0],["1969-02-07",0.0482,0.0489,0.0481,0.0484,508800.0],["1969-02-11",0.0484,0.0491,0.0484,0.0491,435200.0],["1969-02-12",0.0493,0.0507,0.0493,0.0505,880000.0],["1969-02-13",0.0505,0.0507,0.0505,0.0505,412800.0],["1969-02-14",0.0505,0.0507,0.05,0.0507,528000.0],["1969-02-17",0.0507,0.0509,0.0502,0.0502,560000.0],["1969-02-18",0.05,0.05,0.0495,0.05,540800.0],["1969-02-19",0.0502,0.0511,0.0502,0.0507,656000.0],["1969-02-20",0.0507,0.0511,0.0504,0.0507,464000.0],["1969-02-24",0.0502,0.0502,0.0486,0.0488,553600.0],["1969-02-25",0.0488,0.0489,0.0454,0.046,691200.0],["1969-02-26",0.046,0.0472,0.0454,0.0465,924800.0],["1969-02-27",0.0465,0.0472,0.0465,0.0468,371200.0],["1969-02-28",0.0472,0.0496,0.0472,0.0496,963200.0],["1969-03-03",0.0496,0.05,0.0493,0.0495,211200.0],["1969-03-04",0.0496,0.0509,0.0496,0.0507,336000.0],["1969-03-05",0.0507,0.0521,0.05,0.0514,908800.0],["1969-03-06",0.0514,0.0525,0.0514,0.0516,963200.0],["1969-03-07",0.0516,0.0521,0.0509,0.0514,636800.0],["1969-03-10",0.0514,0.0519,0.0509,0.0514,246400.0],["1969-03-11",0.0514,0.0519,0.0514,0.0514,166400.0],["1969-03-12",0.0514,0.0521,0.0514,0.0521,384000.0],["1969-03-13",0.0523,0.0528,0.0523,0.0526,620800.0],["1969-03-14",0.0526,0.0528,0.0523,0.0525,460800.0],["1969-03-17",0.0525,0.0528,0.0525,0.0526,345600.0],["1969-03-18",0.0526,0.0532,0.0526,0.0526,380800.0],["1969-03-19",0.0526,0.053,0.0526,0.0528,332800.0],["1969-03-20",0.0528,0.0535,0.0528,0.0535,672000.0],["1969-03-21",0.0535,0.0549,0.0535,0.0535,889600.0],["1969-03-24",0.0535,0.0539,0.0521,0.0521,1513600.0],["1969-03-25",0.0521,0.053,0.0514,0.053,710400.0],["1969-03-26",0.0525,0.0525,0.0521,0.0523,342400.0],["1969-03-27",0.0523,0.0525,0.0521,0.0521,1190400.0],["1969-03-28",0.0521,0.0526,0.0518,0.0526,326400.0],["1969-04-01",0.0526,0.0532,0.0511,0.0511,364800.0],["1969-04-02",0.0511,0.0518,0.0509,0.0511,182400.0],["1969-04-03",0.0512,0.0525,0.0512,0.0525,214400.0],["1969-04-07",0.0525,0.053,0.0523,0.0525,400000.0],["1969-04-08",0.053,0.054,0.053,0.0537,582400.0],["1969-04-09",0.0537,0.0549,0.0537,0.0549,889600.0],["1969-04-10",0.0549,0.0553,0.0546,0.0549,691200.0],["1969-04-11",0.0549,0.0555,0.0546,0.0551,320000.0],["1969-04-14",0.0553,0.056,0.0553,0.0553,374400.0],["1969-04-15",0.0553,0.0555,0.0551,0.0553,182400.0],["1969-04-16",0.0553,0.0555,0.0546,0.0553,243200.0],["1969-04-17",0.0553,0.0553,0.0546,0.0549,288000.0],["1969-04-18",0.0549,0.0553,0.0549,0.0553,243200.0],["1969-04-21",0.0553,0.056,0.0553,0.0558,652800.0],["1969-04-22",0.0558,0.0562,0.0555,0.0562,246400.0],["1969-04-23",0.0562,0.0574,0.0562,0.0572,1126400.0],["1969-04-24",0.0572,0.0579,0.0572,0.0577,400000.0],["1969-04-25",0.0577,0.0577,0.0569,0.0577,393600.0],["1969-04-28",0.058,0.058,0.0573,0.0577,368000.0],["1969-04-29",0.0577,0.0579,0.057,0.0577,508800.0],["1969-04-30",0.0577,0.0577,0.0571,0.0575,371200.0],["1969-05-01",0.057,0.057,0.0564,0.0568,1081600.0],["1969-05-02",0.0568,0.0568,0.0563,0.0564,316800.0],["1969-05-05",0.0564,0.0573,0.0559,0.0566,393600.0],["1969-05-06",0.0566,0.0573,0.0557,0.0568,432000.0],["1969-05-07",0.0568,0.057,0.0563,0.0563,521600.0],["1969-05-08",0.0563,0.0571,0.0563,0.0571,486400.0],["1969-05-09",0.0571,0.0571,0.0564,0.0571,345600.0],["1969-05-12",0.0571,0.0575,0.0568,0.0571,889600.0],["1969-05-13",0.0571,0.0573,0.0568,0.057,419200.0],["1969-05-14",0.057,0.057,0.0564,0.0566,771200.0],["1969-05-15",0.0566,0.0575,0.0564,0.0566,214400.0],["1969-05-16",0.0566,0.0568,0.0564,0.0568,361600.0],["1969-05-19",0.0568,0.0568,0.0564,0.0568,217600.0],["1969-05-20",0.0568,0.0568,0.0564,0.0568,329600.0],["1969-05-21",0.0568,0.0568,0.0563,0.0563,304000.0],["1969-05-22",0.0564,0.057,0.0564,0.0564,473600.0],["1969-05-23",0.0564,0.0566,0.0557,0.0564,486400.0],["1969-05-26",0.0564,0.0566,0.0541,0.0547,326400.0],["1969-05-27",0.0547,0.0554,0.0541,0.055,537600.0],["1969-05-28",0.055,0.0552,0.0536,0.0539,1814400.0],["1969-05-29",0.0538,0.0538,0.0522,0.0538,806400.0],["1969-06-02",0.0531,0.0531,0.0524,0.0531,905600.0],["1969-06-03",0.0531,0.0531,0.0524,0.0524,473600.0],["1969-06-04",0.0524,0.0527,0.0524,0.0525,300800.0],["1969-06-05",0.0525,0.0538,0.0525,0.0538,2368000.0],["1969-06-06",0.0538,0.0538,0.0532,0.0532,508800.0],["1969-06-09",0.0532,0.0536,0.0529,0.0536,320000.0],["1969-06-10",0.0536,0.0547,0.0532,0.0547,652800.0],["1969-06-11",0.0547,0.0547,0.0543,0.0543,406400.0],["1969-06-12",0.0543,0.0547,0.0539,0.0543,332800.0],["1969-06-13",0.0541,0.0541,0.0534,0.0539,294400.0],["1969-06-16",0.0539,0.0539,0.0531,0.0531,252800.0],["1969-06-17",0.0531,0.0531,0.0511,0.0522,512000.0],["1969-06-18",0.0522,0.0529,0.052,0.0524,278400.0],["1969-06-19",0.0524,0.0524,0.0515,0.0516,508800.0],["1969-06-20",0.0516,0.0524,0.0515,0.0516,192000.0],["1969-06-23",0.0516,0.0518,0.0515,0.0515,380800.0],["1969-06-24",0.0515,0.0522,0.0515,0.0516,355200.0],["1969-06-25",0.0518,0.0524,0.0518,0.052,195200.0],["1969-06-26",0.052,0.0522,0.0518,0.0522,192000.0],["1969-06-27",0.0522,0.0525,0.0518,0.0522,278400.0],["1969-06-30",0.0522,0.0527,0.052,0.052,230400.0],["1969-07-01",0.0525,0.0532,0.0525,0.0532,188800.0],["1969-07-02",0.0539,0.0554,0.0539,0.0547,432000.0],["1969-07-03",0.0547,0.0554,0.0547,0.055,220800.0],["1969-07-07",0.055,0.0554,0.0548,0.0548,236800.0],["1969-07-08",0.0547,0.0547,0.0539,0.0539,118400.0],["1969-07-09",0.0539,0.0539,0.0525,0.0532,128000.0],["1969-07-10",0.0532,0.0532,0.0524,0.0524,284800.0],["1969-07-11",0.0524,0.0527,0.0522,0.0524,230400.0],["1969-07-14",0.0516,0.0516,0.0511,0.0511,502400.0],["1969-07-15",0.0509,0.0509,0.0499,0.05,179200.0],["1969-07-16",0.05,0.0508,0.05,0.0502,156800.0],["1969-07-17",0.0502,0.0511,0.0502,0.0508,297600.0],["1969-07-18",0.0508,0.0509,0.0504,0.0508,115200.0],["1969-07-22",0.0513,0.0522,0.0513,0.0513,531200.0],["1969-07-23",0.0513,0.0516,0.0511,0.0513,217600.0],["1969-07-24",0.0513,0.0518,0.0513,0.0513,112000.0],["1969-07-25",0.0513,0.0516,0.0511,0.0511,240000.0],["1969-07-28",0.0514,0.0514,0.0505,0.0505,179200.0],["1969-07-29",0.0501,0.0501,0.0469,0.0473,499200.0],["1969-07-30",0.0473,0.0473,0.0453,0.0471,422400.0],["1969-07-31",0.0471,0.048,0.0467,0.048,192000.0],["1969-08-01",0.0484,0.0501,0.0484,0.0498,502400.0],["1969-08-04",0.0498,0.0501,0.0496,0.0496,262400.0],["1969-08-05",0.0494,0.0494,0.0489,0.0491,204800.0],["1969-08-06",0.0491,0.05,0.0491,0.0496,432000.0],["1969-08-07",0.0496,0.0505,0.0494,0.05,259200.0],["1969-08-08",0.05,0.05,0.0489,0.0489,278400.0],["1969-08-11",0.0489,0.0491,0.0487,0.0487,124800.0],["1969-08-12",0.0487,0.0487,0.0484,0.0484,96000.0],["1969-08-13",0.0484,0.0496,0.0482,0.0485,233600.0],["1969-08-14",0.0485,0.05,0.0484,0.0494,342400.0],["1969-08-15",0.0494,0.0501,0.0492,0.05,265600.0],["1969-08-18",0.05,0.0505,0.05,0.0501,108800.0],["1969-08-19",0.0501,0.0521,0.0496,0.0509,809600.0],["1969-08-20",0.0509,0.0523,0.0501,0.0523,416000.0],["1969-08-21",0.0523,0.0535,0.0523,0.0528,393600.0],["1969-08-22",0.0528,0.053,0.0525,0.0525,182400.0],["1969-08-25",0.0528,0.0535,0.0528,0.053,147200.0],["1969-08-26",0.0526,0.0526,0.0518,0.0518,473600.0],["1969-08-27",0.0521,0.0535,0.0521,0.0526,339200.0],["1969-08-28",0.0526,0.0534,0.0525,0.0534,377600.0],["1969-08-29",0.0534,0.0544,0.0532,0.0541,726400.0],["1969-09-02",0.0537,0.0537,0.053,0.0535,345600.0],["1969-09-03",0.0534,0.0534,0.0528,0.0534,441600.0],["1969-09-04",0.0534,0.0537,0.0528,0.0537,227200.0],["1969-09-05",0.0537,0.0541,0.0537,0.0539,595200.0],["1969-09-08",0.0534,0.0534,0.0526,0.0526,224000.0],["1969-09-09",0.0519,0.0519,0.0507,0.0509,188800.0],["1969-09-10",0.0509,0.0514,0.0505,0.0514,259200.0],["1969-09-11",0.0514,0.0519,0.0509,0.0516,803200.0],["1969-09-12",0.0516,0.0521,0.0514,0.0516,230400.0],["1969-09-15",0.0518,0.0523,0.0518,0.0518,342400.0],["1969-09-16",0.0519,0.0525,0.0519,0.0519,931200.0],["1969-09-17",0.0519,0.0528,0.0519,0.0526,480000.0],["1969-09-18",0.0528,0.0537,0.0528,0.0535,1740800.0],["1969-09-19",0.0535,0.0541,0.0532,0.0537,329600.0],["1969-09-22",0.0539,0.0544,0.0539,0.0541,675200.0],["1969-09-23",0.0541,0.0543,0.0532,0.0535,441600.0],["1969-09-24",0.0535,0.0541,0.0532,0.0532,348800.0],["1969-09-25",0.0532,0.0535,0.0532,0.0532,291200.0],["1969-09-26",0.0532,0.0535,0.0532,0.0532,483200.0],["1969-09-29",0.0532,0.0534,0.0528,0.0532,630400.0],["1969-09-30",0.0532,0.0537,0.053,0.053,656000.0],["1969-10-01",0.053,0.0535,0.053,0.053,278400.0],["1969-10-02",0.0532,0.0535,0.0532,0.0534,380800.0],["1969-10-03",0.0535,0.0541,0.0535,0.0537,608000.0],["1969-10-06",0.0537,0.0543,0.0535,0.0539,908800.0],["1969-10-07",0.0539,0.0543,0.0537,0.0537,393600.0],["1969-10-08",0.0537,0.0539,0.0534,0.0539,620800.0],["1969-10-09",0.0539,0.0539,0.0535,0.0539,108800.0],["1969-10-10",0.0539,0.0541,0.0535,0.0539,230400.0],["1969-10-13",0.0539,0.0544,0.0537,0.0541,1308800.0],["1969-10-14",0.0541,0.0544,0.0539,0.0541,972800.0],["1969-10-15",0.0541,0.0548,0.0541,0.0546,809600.0],["1969-10-16",0.0546,0.0566,0.0541,0.0557,921600.0],["1969-10-17",0.0557,0.0568,0.0519,0.0528,3273600.0],["1969-10-20",0.0519,0.0519,0.0516,0.0519,1868800.0],["1969-10-21",0.0519,0.0519,0.0505,0.0505,521600.0],["1969-10-22",0.0505,0.0519,0.0505,0.0518,1177600.0],["1969-10-23",0.0518,0.0518,0.0512,0.0512,451200.0],["1969-10-24",0.0512,0.0516,0.0501,0.0509,508800.0],["1969-10-27",0.0511,0.0511,0.0501,0.0502,428800.0],["1969-10-28",0.0502,0.0506,0.0499,0.0502,566400.0],["1969-10-29",0.0499,0.0499,0.0488,0.0492,214400.0],["1969-10-30",0.0492,0.0499,0.0488,0.0495,1123200.0],["1969-10-31",0.0495,0.0502,0.0493,0.0499,550400.0],["1969-11-03",0.0499,0.0499,0.0492,0.0492,892800.0],["1969-11-04",0.0492,0.0495,0.049,0.0492,992000.0],["1969-11-05",0.0492,0.0504,0.0492,0.0501,374400.0],["1969-11-06",0.0501,0.0501,0.0492,0.0492,988800.0],["1969-11-07",0.0492,0.0497,0.0492,0.0493,467200.0],["1969-11-10",0.0493,0.0497,0.0493,0.0493,355200.0],["1969-11-11",0.0493,0.0497,0.0493,0.0493,89600.0],["1969-11-12",0.0493,0.0497,0.0493,0.0495,278400.0],["1969-11-13",0.0495,0.0497,0.0492,0.0497,240000.0],["1969-11-14",0.0495,0.0495,0.049,0.0492,211200.0],["1969-11-17",0.0492,0.0495,0.0492,0.0492,179200.0],["1969-11-18",0.0492,0.0492,0.049,0.049,291200.0],["1969-11-19",0.049,0.0493,0.0488,0.0488,320000.0],["1969-11-20",0.0488,0.0488,0.0479,0.0479,748800.0],["1969-11-21",0.0481,0.0484,0.0481,0.0481,118400.0],["1969-11-24",0.0481,0.0484,0.0479,0.0483,224000.0],["1969-11-25",0.0483,0.0488,0.0483,0.0483,377600.0],["1969-11-26",0.0483,0.0486,0.0481,0.0483,361600.0],["1969-11-28",0.0481,0.0481,0.0479,0.0481,179200.0],["1969-12-01",0.0481,0.0486,0.0481,0.0486,291200.0],["1969-12-02",0.0484,0.0484,0.0479,0.0481,246400.0],["1969-12-03",0.0481,0.0483,0.0479,0.0479,473600.0],["1969-12-04",0.0479,0.0483,0.0474,0.0479,240000.0],["1969-12-05",0.0479,0.0484,0.0479,0.0479,243200.0],["1969-12-08",0.0479,0.0481,0.0477,0.0477,652800.0],["1969-12-09",0.0477,0.0481,0.0477,0.0477,214400.0],["1969-12-10",0.0477,0.0477,0.0472,0.0472,451200.0],["1969-12-11",0.0472,0.0474,0.0466,0.0466,451200.0],["1969-12-12",0.047,0.0474,0.047,0.0472,185600.0],["1969-12-15",0.0468,0.0468,0.0463,0.0463,176000.0],["1969-12-16",0.0463,0.0464,0.0452,0.0452,758400.0],["1969-12-17",0.0452,0.0455,0.043,0.043,249600.0],["1969-12-18",0.0427,0.0427,0.0412,0.0414,528000.0],["1969-12-19",0.0414,0.0427,0.0414,0.0421,464000.0],["1969-12-22",0.0421,0.0434,0.0421,0.0434,512000.0],["1969-12-23",0.0434,0.0448,0.0428,0.0434,1110400.0],["1969-12-24",0.0434,0.0437,0.0434,0.0434,124800.0],["1969-12-26",0.0434,0.0436,0.0428,0.0428,73600.0],["1969-12-29",0.0428,0.0432,0.0405,0.0408,4816000.0],["1969-12-30",0.0408,0.0412,0.0407,0.0412,361600.0],["1969-12-31",0.041,0.041,0.0407,0.0408,240000.0],["1970-01-02",0.0408,0.041,0.0407,0.0408,128000.0],["1970-01-05",0.0408,0.0412,0.0407,0.0412,556800.0],["1970-01-06",0.0412,0.0417,0.0408,0.0416,614400.0],["1970-01-07",0.0414,0.0414,0.0405,0.0408,348800.0],["1970-01-08",0.0408,0.041,0.0405,0.0408,204800.0],["1970-01-09",0.0408,0.0408,0.0405,0.0408,160000.0],["1970-01-12",0.0407,0.0407,0.0405,0.0405,160000.0],["1970-01-13",0.0401,0.0401,0.0396,0.0398,192000.0],["1970-01-14",0.0398,0.0407,0.0398,0.0403,1180800.0],["1970-01-15",0.0403,0.0412,0.0401,0.0412,457600.0],["1970-01-16",0.0412,0.0417,0.0408,0.0412,195200.0],["1970-01-19",0.0407,0.0407,0.0399,0.0399,656000.0],["1970-01-20",0.0399,0.0401,0.039,0.0396,3360000.0],["1970-01-21",0.0396,0.0399,0.0396,0.0399,83200.0],["1970-01-22",0.0399,0.0403,0.0398,0.0398,192000.0],["1970-01-23",0.0398,0.0403,0.0398,0.0399,227200.0],["1970-01-26",0.0404,0.0404,0.0402,0.0404,272000.0],["1970-01-27",0.0395,0.0395,0.0391,0.0395,403200.0],["1970-01-28",0.0395,0.0401,0.0391,0.0393,246400.0],["1970-01-29",0.0393,0.0393,0.0386,0.0388,364800.0],["1970-01-30",0.0388,0.0388,0.0386,0.0386,432000.0],["1970-02-02",0.0386,0.0391,0.0384,0.0388,428800.0],["1970-02-03",0.0388,0.0391,0.0388,0.0391,233600.0],["1970-02-04",0.0391,0.0395,0.039,0.039,419200.0],["1970-02-05",0.039,0.0391,0.0388,0.0391,387200.0],["1970-02-06",0.0391,0.0402,0.0391,0.0399,214400.0],["1970-02-09",0.0408,0.0421,0.0408,0.0421,787200.0],["1970-02-10",0.0421,0.0424,0.0417,0.0417,147200.0],["1970-02-11",0.0417,0.0417,0.041,0.0417,240000.0],["1970-02-12",0.0419,0.0424,0.0419,0.0424,60800.0],["1970-02-13",0.0424,0.0424,0.0419,0.0422,201600.0],["1970-02-16",0.0424,0.043,0.0424,0.0426,185600.0],["1970-02-17",0.0426,0.043,0.0422,0.0424,195200.0],["1970-02-18",0.0424,0.0432,0.0419,0.043,694400.0],["1970-02-19",0.043,0.0439,0.0424,0.0439,860800.0],["1970-02-20",0.0439,0.0446,0.0439,0.0441,617600.0],["1970-02-24",0.0441,0.0446,0.0441,0.0446,288000.0],["1970-02-25",0.0446,0.0454,0.0443,0.0454,361600.0],["1970-02-26",0.0454,0.0457,0.0446,0.0454,457600.0],["1970-02-27",0.0454,0.0455,0.0448,0.0454,1177600.0],["1970-03-02",0.0454,0.0457,0.0448,0.0454,297600.0],["1970-03-03",0.0454,0.0455,0.0448,0.0455,355200.0],["1970-03-04",0.0454,0.0454,0.045,0.045,265600.0],["1970-03-05",0.045,0.0461,0.045,0.0457,198400.0],["1970-03-06",0.0457,0.0461,0.0455,0.0457,704000.0],["1970-03-09",0.0457,0.0459,0.0454,0.0457,451200.0],["1970-03-10",0.0457,0.0461,0.0455,0.0455,358400.0],["1970-03-11",0.0455,0.0461,0.0455,0.0461,294400.0],["1970-03-12",0.0461,0.0461,0.0457,0.0459,188800.0],["1970-03-13",0.0461,0.0465,0.0461,0.0463,169600.0],["1970-03-16",0.0463,0.0463,0.0455,0.0457,284800.0],["1970-03-17",0.0457,0.0461,0.0455,0.0457,134400.0],["1970-03-18",0.0457,0.0461,0.0455,0.0457,156800.0],["1970-03-19",0.0457,0.0457,0.0454,0.0457,67200.0],["1970-03-20",0.0457,0.0465,0.0457,0.0461,364800.0],["1970-03-23",0.0459,0.0459,0.0455,0.0457,108800.0],["1970-03-24",0.0457,0.0461,0.0455,0.0457,89600.0],["1970-03-25",0.0457,0.0466,0.0457,0.0457,307200.0],["1970-03-26",0.0457,0.0461,0.045,0.0454,284800.0],["1970-03-30",0.0454,0.0454,0.0448,0.0452,89600.0],["1970-03-31",0.0452,0.0454,0.045,0.045,73600.0],["1970-04-01",0.045,0.0454,0.0448,0.0448,406400.0],["1970-04-02",0.0448,0.0452,0.0448,0.0448,57600.0],["1970-04-03",0.0448,0.0461,0.0443,0.0461,524800.0],["1970-04-06",0.0461,0.0463,0.0454,0.0455,188800.0],["1970-04-07",0.0455,0.0459,0.0448,0.045,233600.0],["1970-04-08",0.0454,0.0455,0.0454,0.0455,102400.0],["1970-04-09",0.0459,0.0465,0.0459,0.0465,240000.0],["1970-04-10",0.0465,0.0465,0.0461,0.0461,332800.0],["1970-04-13",0.0461,0.0466,0.0459,0.0459,214400.0],["1970-04-14",0.0461,0.0468,0.0461,0.0465,563200.0],["1970-04-15",0.0465,0.0468,0.0465,0.0468,256000.0],["1970-04-16",0.0468,0.0472,0.0468,0.0468,124800.0],["1970-04-17",0.047,0.0476,0.047,0.047,211200.0],["1970-04-20",0.047,0.0476,0.047,0.047,233600.0],["1970-04-21",0.0472,0.0476,0.0472,0.0474,246400.0],["1970-04-22",0.0474,0.0479,0.0463,0.0463,502400.0],["1970-04-23",0.0463,0.0465,0.0454,0.0461,403200.0],["1970-04-24",0.0457,0.0457,0.0455,0.0457,156800.0],["1970-04-27",0.0455,0.0455,0.0445,0.0445,758400.0],["1970-04-28",0.0445,0.0451,0.0444,0.0444,620800.0],["1970-04-29",0.0444,0.0445,0.0444,0.0444,812800.0],["1970-04-30",0.0444,0.0449,0.0444,0.0445,499200.0],["1970-05-01",0.0445,0.0445,0.044,0.0444,982400.0],["1970-05-04",0.0442,0.0442,0.044,0.0442,326400.0],["1970-05-05",0.044,0.044,0.0436,0.0436,169600.0],["1970-05-06",0.0436,0.044,0.0436,0.0436,582400.0],["1970-05-07",0.0432,0.0432,0.0423,0.0429,1475200.0],["1970-05-08",0.0429,0.0429,0.0423,0.0425,57600.0],["1970-05-11",0.0425,0.0425,0.0421,0.0425,144000.0],["1970-05-12",0.0423,0.0423,0.0421,0.0421,188800.0],["1970-05-13",0.0421,0.0421,0.0407,0.0412,380800.0],["1970-05-14",0.0407,0.0407,0.0399,0.0403,99200.0],["1970-05-15",0.0403,0.041,0.0401,0.0407,220800.0],["1970-05-18",0.0407,0.0412,0.0401,0.0405,140800.0],["1970-05-19",0.0405,0.0405,0.0399,0.0399,80000.0],["1970-05-20",0.0399,0.0399,0.0381,0.0381,140800.0],["1970-05-21",0.0381,0.0381,0.037,0.0373,659200.0],["1970-05-22",0.0373,0.0373,0.037,0.037,336000.0],["1970-05-25",0.037,0.037,0.034,0.034,134400.0],["1970-05-26",0.0344,0.0364,0.0344,0.0364,291200.0],["1970-05-27",0.037,0.0395,0.037,0.0392,284800.0],["1970-05-28",0.0392,0.0399,0.0392,0.0399,128000.0],["1970-05-29",0.0405,0.0418,0.0405,0.0418,118400.0],["1970-06-01",0.0412,0.0412,0.0407,0.0412,326400.0],["1970-06-02",0.0412,0.0418,0.0412,0.0416,454400.0],["1970-06-03",0.0416,0.0416,0.0414,0.0416,35200.0],["1970-06-04",0.0416,0.0421,0.0414,0.042,156800.0],["1970-06-05",0.042,0.0427,0.0407,0.0414,313600.0],["1970-06-08",0.0414,0.0414,0.0407,0.0408,48000.0],["1970-06-09",0.0407,0.0407,0.0399,0.0407,230400.0],["1970-06-10",0.0401,0.0401,0.0399,0.0401,236800.0],["1970-06-11",0.0401,0.0403,0.0395,0.0397,147200.0],["1970-06-12",0.0395,0.0395,0.0379,0.0384,86400.0],["1970-06-15",0.0386,0.0392,0.0386,0.0386,70400.0],["1970-06-16",0.039,0.0397,0.039,0.0394,64000.0],["1970-06-17",0.0394,0.0397,0.0394,0.0394,67200.0],["1970-06-18",0.0394,0.0399,0.0392,0.0395,108800.0],["1970-06-19",0.0395,0.0397,0.0395,0.0397,41600.0],["1970-06-22",0.0397,0.0399,0.0394,0.0397,192000.0],["1970-06-23",0.0397,0.0403,0.0397,0.0399,163200.0],["1970-06-24",0.0399,0.0399,0.0395,0.0395,80000.0],["1970-06-25",0.0395,0.0399,0.0395,0.0397,128000.0],["1970-06-26",0.0397,0.0397,0.0394,0.0394,44800.0],["1970-06-29",0.0392,0.0392,0.0388,0.039,345600.0],["1970-06-30",0.039,0.0394,0.0388,0.0392,310400.0],["1970-07-01",0.0392,0.0399,0.0392,0.0395,204800.0],["1970-07-02",0.0395,0.0399,0.0395,0.0395,80000.0],["1970-07-06",0.0395,0.0399,0.0395,0.0395,243200.0],["1970-07-07",0.0395,0.0399,0.0394,0.0395,361600.0],["1970-07-08",0.0397,0.041,0.0397,0.0408,112000.0],["1970-07-09",0.0408,0.0418,0.0407,0.0418,99200.0],["1970-07-10",0.0414,0.0414,0.0408,0.041,67200.0],["1970-07-13",0.041,0.0421,0.041,0.0418,176000.0],["1970-07-14",0.0418,0.0421,0.0416,0.0416,236800.0],["1970-07-15",0.0416,0.0423,0.0416,0.0421,70400.0],["1970-07-16",0.0421,0.0427,0.0414,0.0423,102400.0],["1970-07-17",0.0423,0.0436,0.0421,0.0421,1299200.0],["1970-07-20",0.0421,0.0429,0.0421,0.0425,368000.0],["1970-07-21",0.0425,0.0425,0.0416,0.0421,102400.0],["1970-07-22",0.0421,0.0425,0.0418,0.0418,160000.0],["1970-07-23",0.0418,0.042,0.0418,0.0418,16000.0],["1970-07-24",0.0418,0.042,0.0418,0.0418,70400.0],["1970-07-27",0.0423,0.0423,0.0419,0.0419,128000.0],["1970-07-28",0.0423,0.0426,0.0423,0.0423,524800.0],["1970-07-29",0.0424,0.043,0.0424,0.0428,300800.0],["1970-07-30",0.0428,0.0434,0.0426,0.0432,1088000.0],["1970-07-31",0.0432,0.0434,0.043,0.0434,182400.0],["1970-08-03",0.0432,0.0432,0.0428,0.0428,64000.0],["1970-08-04",0.043,0.0452,0.043,0.0452,176000.0],["1970-08-05",0.0452,0.0464,0.0452,0.0452,172800.0],["1970-08-06",0.0456,0.046,0.0456,0.0456,92800.0],["1970-08-07",0.0456,0.0456,0.0452,0.0456,144000.0],["1970-08-10",0.0456,0.046,0.0456,0.046,1219200.0],["1970-08-11",0.0464,0.0467,0.0464,0.0466,496000.0],["1970-08-12",0.0469,0.0475,0.0469,0.0471,147200.0],["1970-08-13",0.0471,0.0479,0.0471,0.0479,249600.0],["1970-08-14",0.0479,0.0479,0.0475,0.0477,678400.0],["1970-08-17",0.0477,0.0482,0.0475,0.0475,204800.0],["1970-08-18",0.0475,0.0482,0.0475,0.0475,108800.0],["1970-08-19",0.0475,0.0479,0.0475,0.0475,48000.0],["1970-08-20",0.0475,0.0479,0.0475,0.0479,128000.0],["1970-08-21",0.0479,0.049,0.0477,0.0482,236800.0],["1970-08-24",0.0488,0.0495,0.0488,0.0494,224000.0],["1970-08-25",0.0495,0.0501,0.0495,0.0499,281600.0],["1970-08-26",0.0499,0.0505,0.0499,0.0501,1161600.0],["1970-08-27",0.0501,0.0503,0.0497,0.0501,291200.0],["1970-08-28",0.0501,0.0505,0.0495,0.0505,409600.0],["1970-08-31",0.0505,0.0505,0.0494,0.0497,326400.0],["1970-09-01",0.0497,0.0505,0.0497,0.0501,211200.0],["1970-09-02",0.0501,0.0503,0.0497,0.0499,92800.0],["1970-09-03",0.0499,0.0512,0.0499,0.0509,761600.0],["1970-09-04",0.0509,0.0509,0.0505,0.0507,240000.0],["1970-09-08",0.0507,0.0512,0.0503,0.0509,915200.0],["1970-09-09",0.0509,0.051,0.0507,0.0507,44800.0],["1970-09-10",0.0507,0.0509,0.0505,0.0509,147200.0],["1970-09-11",0.0509,0.0509,0.0503,0.0503,979200.0],["1970-09-14",0.0503,0.0503,0.0499,0.0503,32000.0],["1970-09-15",0.0503,0.0507,0.0497,0.0497,256000.0],["1970-09-16",0.0497,0.0497,0.0494,0.0495,192000.0],["1970-09-17",0.0495,0.0505,0.0494,0.0494,508800.0],["1970-09-18",0.0494,0.0497,0.0486,0.0486,147200.0],["1970-09-21",0.0486,0.0486,0.0471,0.0471,134400.0],["1970-09-22",0.0471,0.0479,0.0466,0.0466,38400.0],["1970-09-23",0.0466,0.0466,0.0466,0.0466,115200.0],["1970-09-24",0.0466,0.0471,0.0466,0.0471,336000.0],["1970-09-25",0.0471,0.0477,0.0467,0.0477,118400.0],["1970-09-28",0.0477,0.0479,0.0464,0.0467,720000.0],["1970-09-29",0.0469,0.0479,0.0469,0.0479,428800.0],["1970-09-30",0.0479,0.0479,0.0475,0.0479,336000.0],["1970-10-01",0.0482,0.0497,0.0482,0.049,240000.0],["1970-10-02",0.049,0.0509,0.0486,0.0509,348800.0],["1970-10-05",0.0509,0.0509,0.0505,0.0509,185600.0],["1970-10-06",0.0509,0.0523,0.0509,0.052,976000.0],["1970-10-07",0.0516,0.0516,0.0512,0.0512,89600.0],["1970-10-08",0.0512,0.0512,0.0505,0.0505,297600.0],["1970-10-09",0.0505,0.0509,0.0499,0.0501,185600.0],["1970-10-12",0.0501,0.0512,0.0501,0.0507,428800.0],["1970-10-13",0.0505,0.0505,0.0494,0.0494,2598400.0],["1970-10-14",0.0494,0.0497,0.0486,0.049,160000.0],["1970-10-15",0.0494,0.0497,0.0494,0.0494,716800.0],["1970-10-16",0.0494,0.0494,0.0488,0.0488,716800.0],["1970-10-19",0.0488,0.049,0.0482,0.049,246400.0],["1970-10-20",0.049,0.049,0.0482,0.0482,73600.0],["1970-10-21",0.0482,0.0492,0.0482,0.049,825600.0],["1970-10-22",0.049,0.0494,0.049,0.0494,713600.0],["1970-10-23",0.0494,0.0497,0.0492,0.0492,368000.0],["1970-10-26",0.0497,0.0504,0.0493,0.0498,361600.0],["1970-10-27",0.0498,0.0498,0.0497,0.0497,249600.0],["1970-10-28",0.0497,0.0502,0.0497,0.0502,595200.0],["1970-10-29",0.05,0.05,0.0497,0.0498,268800.0],["1970-10-30",0.0498,0.0502,0.0497,0.05,240000.0],["1970-11-02",0.05,0.051,0.05,0.0504,476800.0],["1970-11-03",0.0504,0.051,0.0504,0.0504,185600.0],["1970-11-04",0.0504,0.0514,0.0502,0.0504,675200.0],["1970-11-05",0.0504,0.0506,0.0502,0.0504,473600.0],["1970-11-06",0.0504,0.0508,0.0502,0.0504,291200.0],["1970-11-09",0.051,0.0521,0.051,0.0517,627200.0],["1970-11-10",0.0517,0.0525,0.0517,0.0519,579200.0],["1970-11-11",0.0519,0.0525,0.0517,0.0517,1145600.0],["1970-11-12",0.0517,0.0517,0.0512,0.0514,195200.0],["1970-11-13",0.0514,0.0519,0.0512,0.0517,419200.0],["1970-11-16",0.0517,0.0521,0.0515,0.0517,214400.0],["1970-11-17",0.0517,0.0521,0.0514,0.0517,470400.0],["1970-11-18",0.0517,0.0521,0.0515,0.0515,825600.0],["1970-11-19",0.0515,0.0517,0.0514,0.0515,281600.0],["1970-11-20",0.0515,0.0519,0.0514,0.0517,281600.0],["1970-11-23",0.0517,0.0521,0.0515,0.0515,486400.0],["1970-11-24",0.0515,0.0519,0.051,0.0512,1017600.0],["1970-11-25",0.0512,0.0514,0.051,0.0514,172800.0],["1970-11-27",0.0514,0.0515,0.0512,0.0514,150400.0],["1970-11-30",0.0514,0.0515,0.0512,0.0514,224000.0],["1970-12-01",0.0514,0.0517,0.0512,0.0514,316800.0],["1970-12-02",0.0514,0.0519,0.0512,0.0519,272000.0],["1970-12-03",0.0519,0.0519,0.0512,0.0514,224000.0],["1970-12-04",0.0514,0.0514,0.0508,0.0508,345600.0],["1970-12-07",0.0512,0.0521,0.0512,0.0521,521600.0],["1970-12-08",0.0521,0.0529,0.0519,0.0529,652800.0],["1970-12-09",0.0529,0.0534,0.0521,0.0534,550400.0],["1970-12-10",0.0534,0.0544,0.0529,0.0544,454400.0],["1970-12-11",0.0544,0.0551,0.054,0.0546,1193600.0],["1970-12-14",0.0546,0.0555,0.0546,0.0548,329600.0],["1970-12-15",0.0548,0.0551,0.0546,0.0548,422400.0],["1970-12-16",0.0548,0.0551,0.0546,0.0548,179200.0],["1970-12-17",0.0548,0.0561,0.0544,0.0555,508800.0],["1970-12-18",0.0557,0.0565,0.0557,0.0561,3846400.0],["1970-12-21",0.0561,0.0574,0.0559,0.057,764800.0],["1970-12-22",0.057,0.0574,0.0563,0.0572,1836800.0],["1970-12-23",0.0572,0.0572,0.0561,0.0566,259200.0],["1970-12-24",0.0566,0.0566,0.0561,0.0561,233600.0],["1970-12-28",0.0561,0.0561,0.0559,0.0559,179200.0],["1970-12-29",0.0559,0.0565,0.0559,0.0561,134400.0],["1970-12-30",0.0561,0.0572,0.0561,0.0563,326400.0],["1970-12-31",0.0563,0.0563,0.0561,0.0563,137600.0],["1971-01-04",0.0563,0.0563,0.0559,0.0561,144000.0],["1971-01-05",0.0561,0.0561,0.0555,0.0555,76800.0],["1971-01-06",0.0555,0.0557,0.0553,0.0553,176000.0],["1971-01-07",0.0555,0.0559,0.0555,0.0555,1443200.0],["1971-01-08",0.0555,0.0557,0.0553,0.0555,326400.0],["1971-01-11",0.0555,0.0557,0.0553,0.0553,220800.0],["1971-01-12",0.0553,0.0559,0.0553,0.0555,192000.0],["1971-01-13",0.0557,0.0563,0.0557,0.0561,163200.0],["1971-01-14",0.0561,0.0565,0.0553,0.0555,163200.0],["1971-01-15",0.0559,0.0565,0.0559,0.0563,185600.0],["1971-01-18",0.0563,0.0568,0.0561,0.0563,176000.0],["1971-01-19",0.0563,0.0572,0.0563,0.0572,188800.0],["1971-01-20",0.0572,0.0578,0.0572,0.0576,7056000.0],["1971-01-21",0.0576,0.058,0.0574,0.0574,2457600.0],["1971-01-22",0.0574,0.058,0.0574,0.0578,2054400.0],["1971-01-25",0.0581,0.0581,0.0571,0.0575,240000.0],["1971-01-26",0.0575,0.0581,0.0575,0.0579,464000.0],["1971-01-27",0.0579,0.0581,0.0571,0.0579,336000.0],["1971-01-28",0.0579,0.0579,0.0575,0.0577,908800.0],["1971-01-29",0.0575,0.0575,0.0571,0.0575,582400.0],["1971-02-01",0.0575,0.0579,0.0573,0.0573,387200.0],["1971-02-02",0.0573,0.0581,0.0571,0.0579,710400.0],["1971-02-03",0.0579,0.0579,0.0573,0.0579,329600.0],["1971-02-04",0.0577,0.0577,0.0571,0.0571,99200.0],["1971-02-05",0.0571,0.0571,0.0564,0.0569,284800.0],["1971-02-08",0.0569,0.0571,0.0566,0.0566,249600.0],["1971-02-09",0.0568,0.0571,0.0568,0.0568,400000.0],["1971-02-10",0.0568,0.0577,0.0566,0.0569,601600.0],["1971-02-11",0.0569,0.0583,0.0569,0.0583,992000.0],["1971-02-12",0.0583,0.059,0.0577,0.0587,1644800.0],["1971-02-16",0.0587,0.0594,0.0587,0.0588,694400.0],["1971-02-17",0.0594,0.0608,0.0594,0.0602,576000.0],["1971-02-18",0.0602,0.0606,0.0598,0.0598,342400.0],["1971-02-19",0.0596,0.0596,0.0587,0.0596,1369600.0],["1971-02-22",0.0596,0.0598,0.0588,0.0592,1219200.0],["1971-02-23",0.0592,0.0598,0.0587,0.0594,272000.0],["1971-02-24",0.0596,0.0611,0.0596,0.0606,684800.0],["1971-02-25",0.0606,0.0609,0.0596,0.0602,563200.0],["1971-02-26",0.0602,0.0608,0.0596,0.0602,288000.0],["1971-03-01",0.0602,0.0615,0.0598,0.0611,745600.0],["1971-03-02",0.0613,0.0628,0.0613,0.0621,579200.0],["1971-03-03",0.0621,0.0627,0.0621,0.0627,476800.0],["1971-03-04",0.0627,0.0632,0.0619,0.0628,790400.0],["1971-03-05",0.0628,0.0634,0.0625,0.0628,547200.0],["1971-03-08",0.0628,0.0634,0.0627,0.063,230400.0],["1971-03-09",0.063,0.0638,0.0628,0.0628,483200.0],["1971-03-10",0.0628,0.0636,0.0628,0.0628,265600.0],["1971-03-11",0.0628,0.0638,0.0628,0.0632,220800.0],["1971-03-12",0.0632,0.0632,0.0627,0.0632,156800.0],["1971-03-15",0.0632,0.0634,0.0617,0.0628,736000.0],["1971-03-16",0.0628,0.0636,0.0627,0.063,604800.0],["1971-03-17",0.0625,0.0625,0.0615,0.0617,281600.0],["1971-03-18",0.0617,0.063,0.0613,0.0627,425600.0],["1971-03-19",0.0627,0.0632,0.0617,0.0625,649600.0],["1971-03-22",0.0625,0.063,0.0617,0.0625,291200.0],["1971-03-23",0.0627,0.0644,0.0627,0.064,934400.0],["1971-03-24",0.064,0.0648,0.0636,0.0636,812800.0],["1971-03-25",0.0636,0.064,0.0632,0.064,723200.0],["1971-03-26",0.0644,0.0653,0.0644,0.0648,563200.0],["1971-03-29",0.0651,0.0667,0.0651,0.0659,380800.0],["1971-03-30",0.0659,0.0663,0.0655,0.0657,448000.0],["1971-03-31",0.0657,0.0661,0.0648,0.0651,576000.0],["1971-04-01",0.0655,0.0661,0.0655,0.0655,441600.0],["1971-04-02",0.0655,0.0686,0.0655,0.0678,755200.0],["1971-04-05",0.0678,0.0686,0.0672,0.0674,1075200.0],["1971-04-06",0.0674,0.0684,0.0672,0.0672,1958400.0],["1971-04-07",0.0672,0.0701,0.0672,0.0686,998400.0],["1971-04-08",0.0689,0.0697,0.0689,0.0691,492800.0],["1971-04-12",0.0693,0.0697,0.0693,0.0693,470400.0],["1971-04-13",0.0693,0.0699,0.0688,0.0695,358400.0],["1971-04-14",0.0695,0.0699,0.0689,0.0693,428800.0],["1971-04-15",0.0693,0.0701,0.0689,0.0693,892800.0],["1971-04-16",0.0693,0.0697,0.0686,0.0689,1715200.0],["1971-04-19",0.0689,0.0693,0.0686,0.0693,547200.0],["1971-04-20",0.0693,0.0697,0.0686,0.0686,256000.0],["1971-04-21",0.0678,0.0678,0.067,0.0672,246400.0],["1971-04-22",0.0672,0.0674,0.0655,0.0659,268800.0],["1971-04-23",0.0659,0.0668,0.0655,0.0659,2092800.0],["1971-04-26",0.0664,0.0666,0.0658,0.0664,470400.0],["1971-04-27",0.0664,0.067,0.0664,0.0668,352000.0],["1971-04-28",0.0668,0.0668,0.0654,0.0662,380800.0],["1971-04-29",0.0662,0.0666,0.0654,0.066,316800.0],["1971-04-30",0.066,0.0662,0.0652,0.0656,256000.0],["1971-05-03",0.0656,0.0656,0.0645,0.0656,281600.0],["1971-05-04",0.0656,0.0675,0.0652,0.0672,649600.0],["1971-05-05",0.0672,0.0674,0.0666,0.0672,201600.0],["1971-05-06",0.0672,0.0674,0.0662,0.0662,214400.0],["1971-05-07",0.0662,0.0662,0.0649,0.0654,115200.0],["1971-05-10",0.0654,0.0658,0.0649,0.0654,192000.0],["1971-05-11",0.0654,0.0656,0.0649,0.0649,288000.0],["1971-05-12",0.0649,0.0652,0.0645,0.0652,409600.0],["1971-05-13",0.0652,0.0654,0.0641,0.0645,1132800.0],["1971-05-14",0.0645,0.065,0.0641,0.0645,409600.0],["1971-05-17",0.0645,0.0645,0.0629,0.0629,163200.0],["1971-05-18",0.0629,0.0643,0.0626,0.0641,451200.0],["1971-05-19",0.0641,0.0643,0.0637,0.0637,102400.0],["1971-05-20",0.0637,0.0639,0.0622,0.0627,515200.0],["1971-05-21",0.0627,0.0637,0.0627,0.0629,326400.0],["1971-05-24",0.0629,0.0633,0.0622,0.0633,499200.0],["1971-05-25",0.0626,0.0626,0.0614,0.0622,608000.0],["1971-05-26",0.0622,0.0624,0.0616,0.0622,572800.0],["1971-05-27",0.0622,0.0626,0.0614,0.0622,547200.0],["1971-05-28",0.0624,0.0631,0.0624,0.0627,697600.0],["1971-06-01",0.0627,0.0635,0.0624,0.0633,460800.0],["1971-06-02",0.0633,0.0643,0.0629,0.0635,364800.0],["1971-06-03",0.0635,0.0641,0.0629,0.0635,252800.0],["1971-06-04",0.0633,0.0633,0.0626,0.0629,1315200.0],["1971-06-07",0.0629,0.0637,0.0627,0.0631,588800.0],["1971-06-08",0.0631,0.0635,0.0631,0.0631,1004800.0],["1971-06-09",0.0631,0.0633,0.0626,0.0633,1308800.0],["1971-06-10",0.0633,0.0645,0.0633,0.0639,726400.0],["1971-06-11",0.0639,0.0652,0.0639,0.0639,748800.0],["1971-06-14",0.0639,0.0641,0.0633,0.0637,809600.0],["1971-06-15",0.0639,0.0643,0.0639,0.0639,179200.0],["1971-06-16",0.0639,0.0643,0.0633,0.0643,67200.0],["1971-06-17",0.0643,0.065,0.0643,0.065,601600.0],["1971-06-18",0.065,0.0656,0.0649,0.0652,496000.0],["1971-06-21",0.0645,0.0645,0.0637,0.0639,467200.0],["1971-06-22",0.0639,0.0639,0.0629,0.0633,307200.0],["1971-06-23",0.0633,0.0637,0.0629,0.0633,160000.0],["1971-06-24",0.0633,0.0641,0.0629,0.0629,268800.0],["1971-06-25",0.0629,0.0637,0.0622,0.0637,281600.0],["1971-06-28",0.0637,0.0637,0.0631,0.0637,169600.0],["1971-06-29",0.0639,0.0643,0.0639,0.0639,396800.0],["1971-06-30",0.0641,0.065,0.0641,0.0645,342400.0],["1971-07-01",0.0645,0.0645,0.0631,0.0633,748800.0],["1971-07-02",0.0633,0.0635,0.0629,0.0629,892800.0],["1971-07-06",0.0624,0.0624,0.0614,0.0618,182400.0],["1971-07-07",0.0622,0.0627,0.0622,0.0627,2089600.0],["1971-07-08",0.0627,0.0627,0.0622,0.0622,140800.0],["1971-07-09",0.0622,0.0624,0.061,0.061,467200.0],["1971-07-12",0.0599,0.0599,0.0568,0.0576,332800.0],["1971-07-13",0.0576,0.0581,0.0568,0.0578,1180800.0],["1971-07-14",0.0578,0.0581,0.0572,0.0576,316800.0],["1971-07-15",0.0576,0.0583,0.057,0.0576,176000.0],["1971-07-16",0.0576,0.0579,0.0553,0.0553,1475200.0],["1971-07-19",0.0553,0.0572,0.0545,0.0555,742400.0],["1971-07-20",0.0555,0.0556,0.0545,0.0545,358400.0],["1971-07-21",0.0541,0.0541,0.0514,0.0533,1232000.0],["1971-07-22",0.0532,0.0532,0.0514,0.052,304000.0],["1971-07-23",0.052,0.0526,0.0518,0.0526,432000.0],["1971-07-26",0.0531,0.0533,0.0527,0.0533,768000.0],["1971-07-27",0.0533,0.0533,0.0523,0.0525,432000.0],["1971-07-28",0.0525,0.0527,0.0521,0.0525,278400.0],["1971-07-29",0.0525,0.0525,0.0511,0.0515,201600.0],["1971-07-30",0.0515,0.0525,0.0511,0.0515,323200.0],["1971-08-02",0.0513,0.0513,0.0504,0.0511,320000.0],["1971-08-03",0.0511,0.0519,0.0509,0.0519,828800.0],["1971-08-04",0.0519,0.0535,0.0515,0.0519,780800.0],["1971-08-05",0.0519,0.0527,0.0515,0.0523,371200.0],["1971-08-06",0.0519,0.0519,0.0511,0.0517,521600.0],["1971-08-09",0.0515,0.0515,0.0506,0.0509,121600.0],["1971-08-10",0.0509,0.0513,0.05,0.0502,374400.0],["1971-08-11",0.0502,0.0511,0.0498,0.0511,105600.0],["1971-08-12",0.0511,0.0513,0.0504,0.0511,294400.0],["1971-08-13",0.0511,0.0511,0.0508,0.0511,153600.0],["1971-08-16",0.0523,0.0546,0.0523,0.0537,883200.0],["1971-08-17",0.0537,0.054,0.0527,0.0527,252800.0],["1971-08-18",0.0525,0.0525,0.0488,0.0496,1369600.0],["1971-08-19",0.0494,0.0494,0.0488,0.0492,227200.0],["1971-08-20",0.0492,0.0496,0.0488,0.0492,342400.0],["1971-08-23",0.0492,0.0496,0.049,0.0492,256000.0],["1971-08-24",0.0492,0.0496,0.0488,0.0496,1027200.0],["1971-08-25",0.0496,0.0502,0.0492,0.0496,656000.0],["1971-08-26",0.0496,0.0502,0.0496,0.05,1020800.0],["1971-08-27",0.05,0.0502,0.0496,0.0498,406400.0],["1971-08-30",0.0498,0.05,0.049,0.0494,176000.0],["1971-08-31",0.0494,0.0494,0.0488,0.0494,128000.0],["1971-09-01",0.0494,0.05,0.0492,0.05,220800.0],["1971-09-02",0.05,0.05,0.0488,0.0492,428800.0],["1971-09-03",0.0492,0.0498,0.0488,0.0498,172800.0],["1971-09-07",0.0498,0.05,0.0496,0.0496,188800.0],["1971-09-08",0.0494,0.0494,0.0488,0.0492,409600.0],["1971-09-09",0.0492,0.0494,0.0484,0.0484,249600.0],["1971-09-10",0.0484,0.0484,0.0477,0.0478,134400.0],["1971-09-13",0.0478,0.0478,0.0465,0.0473,630400.0],["1971-09-14",0.0473,0.0478,0.0473,0.0475,208000.0],["1971-09-15",0.0475,0.0478,0.0473,0.0478,300800.0],["1971-09-16",0.048,0.0484,0.048,0.0482,803200.0],["1971-09-17",0.0482,0.0486,0.048,0.0482,2060800.0],["1971-09-20",0.0482,0.0486,0.0477,0.0484,2483200.0],["1971-09-21",0.0484,0.0492,0.0482,0.0488,256000.0],["1971-09-22",0.0492,0.05,0.0492,0.0498,489600.0],["1971-09-23",0.0498,0.0506,0.0496,0.0504,524800.0],["1971-09-24",0.0504,0.0515,0.0504,0.0513,556800.0],["1971-09-27",0.0513,0.0531,0.0513,0.0523,278400.0],["1971-09-28",0.0523,0.0527,0.0515,0.0515,288000.0],["1971-09-29",0.0515,0.0515,0.0509,0.0515,102400.0],["1971-09-30",0.0515,0.0519,0.0513,0.0515,121600.0],["1971-10-01",0.0515,0.0519,0.0511,0.0517,112000.0],["1971-10-04",0.0517,0.0525,0.0504,0.0504,928000.0],["1971-10-05",0.0504,0.0504,0.0488,0.0488,297600.0],["1971-10-06",0.0488,0.0496,0.0484,0.0496,556800.0],["1971-10-07",0.0496,0.05,0.0494,0.0496,870400.0],["1971-10-08",0.0496,0.0498,0.0496,0.0498,188800.0],["1971-10-11",0.0498,0.0498,0.049,0.0494,374400.0],["1971-10-12",0.0494,0.0494,0.0469,0.0469,697600.0],["1971-10-13",0.0469,0.0469,0.0457,0.0461,310400.0],["1971-10-14",0.0461,0.0467,0.0457,0.0465,214400.0],["1971-10-15",0.0465,0.0473,0.0461,0.0473,281600.0],["1971-10-18",0.0473,0.048,0.0473,0.0477,601600.0],["1971-10-19",0.0477,0.0477,0.0471,0.0473,377600.0],["1971-10-20",0.0473,0.0473,0.0463,0.0465,380800.0],["1971-10-21",0.0465,0.0471,0.0461,0.0471,329600.0],["1971-10-22",0.047,0.047,0.0466,0.047,256000.0],["1971-10-25",0.047,0.0476,0.047,0.0474,160000.0],["1971-10-26",0.0474,0.048,0.0468,0.0472,524800.0],["1971-10-27",0.0472,0.0474,0.0454,0.0458,246400.0],["1971-10-28",0.0458,0.0466,0.0458,0.0462,128000.0],["1971-10-29",0.0458,0.0458,0.0439,0.0443,211200.0],["1971-11-01",0.0441,0.0441,0.0423,0.0423,252800.0],["1971-11-02",0.0423,0.0445,0.0417,0.0435,390400.0],["1971-11-03",0.0437,0.0456,0.0437,0.0454,1392000.0],["1971-11-04",0.0454,0.0466,0.0454,0.046,310400.0],["1971-11-05",0.0454,0.0454,0.0441,0.0446,380800.0],["1971-11-08",0.0448,0.0458,0.0448,0.0452,147200.0],["1971-11-09",0.0452,0.0458,0.0443,0.0446,249600.0],["1971-11-10",0.0446,0.0448,0.0433,0.0437,579200.0],["1971-11-11",0.0437,0.0439,0.0431,0.0431,572800.0],["1971-11-12",0.0435,0.0439,0.0435,0.0437,217600.0],["1971-11-15",0.0439,0.0445,0.0439,0.0443,137600.0],["1971-11-16",0.0443,0.0446,0.0439,0.0446,358400.0],["1971-11-17",0.0446,0.0446,0.0437,0.0437,416000.0],["1971-11-18",0.0437,0.0439,0.0435,0.0435,486400.0],["1971-11-19",0.0435,0.0437,0.0433,0.0437,240000.0],["1971-11-22",0.0437,0.0437,0.0433,0.0435,236800.0],["1971-11-23",0.0435,0.0435,0.0427,0.0431,822400.0],["1971-11-24",0.0431,0.0433,0.0425,0.0425,2006400.0],["1971-11-26",0.0425,0.0427,0.0423,0.0427,316800.0],["1971-11-29",0.0429,0.0437,0.0429,0.0437,2380800.0],["1971-11-30",0.0437,0.0439,0.0433,0.0433,188800.0],["1971-12-01",0.0439,0.0454,0.0439,0.045,1014400.0],["1971-12-02",0.0456,0.0468,0.0456,0.046,489600.0],["1971-12-03",0.046,0.0474,0.0452,0.0474,627200.0],["1971-12-06",0.0474,0.0482,0.0474,0.0478,288000.0],["1971-12-07",0.0478,0.0488,0.0478,0.0486,441600.0],["1971-12-08",0.0488,0.0497,0.0488,0.0493,348800.0],["1971-12-09",0.0493,0.0495,0.0482,0.0482,790400.0],["1971-12-10",0.0482,0.0484,0.0462,0.047,3475200.0],["1971-12-13",0.047,0.047,0.0462,0.0468,601600.0],["1971-12-14",0.0468,0.0468,0.0462,0.0464,1251200.0],["1971-12-15",0.0464,0.0466,0.0458,0.0464,508800.0],["1971-12-16",0.0464,0.0472,0.0464,0.0472,1004800.0],["1971-12-17",0.0472,0.0482,0.047,0.048,880000.0],["1971-12-20",0.0486,0.0501,0.0486,0.0493,2246400.0],["1971-12-21",0.0495,0.0507,0.0495,0.0503,684800.0],["1971-12-22",0.0503,0.0513,0.0501,0.0509,681600.0],["1971-12-23",0.0509,0.0511,0.0493,0.0499,416000.0],["1971-12-27",0.0499,0.0505,0.0495,0.0501,480000.0],["1971-12-28",0.0501,0.0507,0.0501,0.0503,547200.0],["1971-12-29",0.0503,0.0509,0.0503,0.0507,3270400.0],["1971-12-30",0.0507,0.0509,0.0503,0.0503,272000.0],["1971-12-31",0.0503,0.0509,0.0503,0.0509,86400.0],["1972-01-03",0.0509,0.0511,0.0505,0.0505,595200.0],["1972-01-04",0.0505,0.0517,0.0505,0.0517,329600.0],["1972-01-05",0.0517,0.0529,0.0517,0.0525,448000.0],["1972-01-06",0.0525,0.0529,0.0521,0.0521,140800.0],["1972-01-07",0.0521,0.0523,0.0519,0.0521,307200.0],["1972-01-10",0.0521,0.0523,0.0519,0.0523,217600.0],["1972-01-11",0.0523,0.0527,0.0517,0.0519,691200.0],["1972-01-12",0.0519,0.0525,0.0517,0.0517,316800.0],["1972-01-13",0.0517,0.0517,0.0513,0.0515,332800.0],["1972-01-14",0.0515,0.0515,0.0501,0.0507,329600.0],["1972-01-17",0.0507,0.0511,0.0505,0.0505,307200.0],["1972-01-18",0.0505,0.0509,0.0505,0.0509,227200.0],["1972-01-19",0.0509,0.0517,0.0509,0.0511,192000.0],["1972-01-20",0.0511,0.0521,0.0509,0.0511,998400.0],["1972-01-21",0.0511,0.0515,0.0511,0.0515,950400.0],["1972-01-24",0.0515,0.0515,0.0511,0.0515,134400.0],["1972-01-25",0.0515,0.0517,0.0513,0.0515,284800.0],["1972-01-26",0.0515,0.0515,0.0497,0.0497,1350400.0],["1972-01-27",0.0497,0.0505,0.0495,0.0501,214400.0],["1972-01-28",0.0501,0.0507,0.0499,0.0501,214400.0],["1972-01-31",0.0506,0.051,0.0504,0.0506,172800.0],["1972-02-01",0.0506,0.0506,0.0501,0.0501,492800.0],["1972-02-02",0.0501,0.0504,0.0501,0.0501,220800.0],["1972-02-03",0.0502,0.051,0.0502,0.0504,873600.0],["1972-02-04",0.0504,0.0506,0.0499,0.0502,371200.0],["1972-02-07",0.0501,0.0501,0.0495,0.0497,377600.0],["1972-02-08",0.0495,0.0495,0.0493,0.0493,566400.0],["1972-02-09",0.0493,0.0493,0.0483,0.0487,608000.0],["1972-02-10",0.0487,0.0491,0.0477,0.0481,348800.0],["1972-02-11",0.0475,0.0475,0.0469,0.0471,230400.0],["1972-02-14",0.0471,0.0473,0.0467,0.0471,227200.0],["1972-02-15",0.0471,0.0479,0.0469,0.0477,787200.0],["1972-02-16",0.0477,0.0481,0.0477,0.0477,515200.0],["1972-02-17",0.0477,0.0485,0.0475,0.0479,396800.0],["1972-02-18",0.0479,0.0487,0.0475,0.0475,723200.0],["1972-02-22",0.0475,0.0483,0.0475,0.0475,156800.0],["1972-02-23",0.0475,0.0481,0.0471,0.0477,153600.0],["1972-02-24",0.0477,0.0485,0.0477,0.0477,556800.0],["1972-02-25",0.0477,0.0481,0.0471,0.0471,262400.0],["1972-02-28",0.0471,0.0477,0.0471,0.0477,160000.0],["1972-02-29",0.0477,0.0477,0.0469,0.0469,134400.0],["1972-03-01",0.0469,0.0473,0.0467,0.0471,416000.0],["1972-03-02",0.0471,0.0473,0.0467,0.0469,489600.0],["1972-03-03",0.0469,0.0471,0.0459,0.0459,470400.0],["1972-03-06",0.0459,0.0463,0.0457,0.0463,323200.0],["1972-03-07",0.0463,0.0467,0.0451,0.0451,700800.0],["1972-03-08",0.0451,0.0461,0.0451,0.0459,515200.0],["1972-03-09",0.0459,0.0463,0.0451,0.0457,1356800.0],["1972-03-10",0.0457,0.0459,0.0451,0.0455,534400.0],["1972-03-13",0.0455,0.0461,0.0451,0.0455,368000.0],["1972-03-14",0.0455,0.0463,0.0455,0.0459,1225600.0],["1972-03-15",0.0459,0.0467,0.0459,0.0465,307200.0],["1972-03-16",0.0465,0.0467,0.0461,0.0467,297600.0],["1972-03-17",0.0467,0.0469,0.0463,0.0469,563200.0],["1972-03-20",0.0471,0.0502,0.0471,0.0479,1132800.0],["1972-03-21",0.0479,0.0487,0.0475,0.0487,508800.0],["1972-03-22",0.0485,0.0485,0.0477,0.0483,508800.0],["1972-03-23",0.0483,0.0489,0.0477,0.0477,518400.0],["1972-03-24",0.0477,0.0479,0.0467,0.0469,310400.0],["1972-03-27",0.0469,0.0469,0.0453,0.0455,313600.0],["1972-03-28",0.0455,0.0457,0.0447,0.0455,595200.0],["1972-03-29",0.0455,0.0457,0.0451,0.0451,684800.0],["1972-03-30",0.0451,0.0463,0.0451,0.0459,1257600.0],["1972-04-03",0.0461,0.0465,0.0461,0.0461,393600.0],["1972-04-04",0.0461,0.0467,0.0461,0.0465,320000.0],["1972-04-05",0.0465,0.0467,0.0457,0.0459,656000.0],["1972-04-06",0.0459,0.0469,0.0459,0.0461,323200.0],["1972-04-07",0.0461,0.0465,0.0455,0.0459,224000.0],["1972-04-10",0.0459,0.0459,0.0447,0.0451,2118400.0],["1972-04-11",0.0451,0.0457,0.0449,0.0455,425600.0],["1972-04-12",0.0455,0.0457,0.0447,0.0451,531200.0],["1972-04-13",0.0451,0.0461,0.0447,0.0461,758400.0],["1972-04-14",0.0461,0.0467,0.0457,0.0463,505600.0],["1972-04-17",0.0463,0.0471,0.0463,0.0471,246400.0],["1972-04-18",0.0471,0.0477,0.0467,0.0467,345600.0],["1972-04-19",0.0469,0.0477,0.0469,0.0469,419200.0],["1972-04-20",0.0469,0.0473,0.0467,0.0473,403200.0],["1972-04-21",0.0473,0.0477,0.0471,0.0475,345600.0],["1972-04-24",0.048,0.048,0.0472,0.048,268800.0],["1972-04-25",0.048,0.0486,0.048,0.048,166400.0],["1972-04-26",0.048,0.0484,0.0478,0.0478,476800.0],["1972-04-27",0.0478,0.0484,0.0476,0.0478,377600.0],["1972-04-28",0.0478,0.0486,0.0476,0.048,572800.0],["1972-05-01",0.048,0.0484,0.0474,0.0474,134400.0],["1972-05-02",0.0474,0.048,0.0472,0.0472,144000.0],["1972-05-03",0.0472,0.0478,0.0466,0.047,598400.0],["1972-05-04",0.047,0.0478,0.0466,0.0468,326400.0],["1972-05-05",0.0468,0.0476,0.0464,0.0464,390400.0],["1972-05-08",0.0464,0.0466,0.0448,0.0464,588800.0],["1972-05-09",0.046,0.046,0.0444,0.0448,4073600.0],["1972-05-10",0.0448,0.0452,0.0448,0.0448,137600.0],["1972-05-11",0.0448,0.0454,0.0448,0.0452,1107200.0],["1972-05-12",0.0452,0.0456,0.0442,0.0442,358400.0],["1972-05-15",0.0442,0.0446,0.0442,0.0446,131200.0],["1972-05-16",0.0446,0.0448,0.0418,0.0432,736000.0],["1972-05-17",0.0432,0.044,0.0426,0.0434,384000.0],["1972-05-18",0.0434,0.044,0.0432,0.0436,326400.0],["1972-05-19",0.0436,0.0438,0.0424,0.043,841600.0],["1972-05-22",0.043,0.0436,0.0428,0.0432,780800.0],["1972-05-23",0.043,0.043,0.0422,0.0428,633600.0],["1972-05-24",0.0428,0.0436,0.0424,0.0432,185600.0],["1972-05-25",0.0432,0.0436,0.042,0.0436,300800.0],["1972-05-26",0.0436,0.0436,0.0426,0.0432,118400.0],["1972-05-30",0.0432,0.0436,0.042,0.043,284800.0],["1972-05-31",0.0422,0.0422,0.0416,0.0416,700800.0],["1972-06-01",0.0416,0.0418,0.0408,0.0412,313600.0],["1972-06-02",0.0412,0.0422,0.0408,0.0414,428800.0],["1972-06-05",0.041,0.041,0.0394,0.0404,316800.0],["1972-06-06",0.0404,0.0404,0.0396,0.0404,320000.0],["1972-06-07",0.0404,0.0404,0.0386,0.0404,2192000.0],["1972-06-08",0.0404,0.0406,0.0388,0.0392,556800.0],["1972-06-09",0.0392,0.0392,0.0386,0.039,320000.0],["1972-06-12",0.039,0.0396,0.0388,0.0394,572800.0],["1972-06-13",0.0394,0.0396,0.039,0.0396,240000.0],["1972-06-14",0.0396,0.0398,0.0392,0.0396,614400.0],["1972-06-15",0.0396,0.0398,0.039,0.0394,284800.0],["1972-06-16",0.039,0.039,0.0376,0.038,1155200.0],["1972-06-19",0.038,0.0382,0.0368,0.0372,979200.0],["1972-06-20",0.0372,0.0372,0.0364,0.0372,748800.0],["1972-06-21",0.0372,0.0374,0.0362,0.037,662400.0],["1972-06-22",0.0368,0.0368,0.0358,0.0362,665600.0],["1972-06-23",0.0362,0.0364,0.0358,0.0362,672000.0],["1972-06-26",0.0362,0.0364,0.0358,0.0362,406400.0],["1972-06-27",0.0362,0.0366,0.0358,0.036,281600.0],["1972-06-28",0.0358,0.0358,0.0336,0.0348,5948800.0],["1972-06-29",0.0348,0.0358,0.0346,0.0358,444800.0],["1972-06-30",0.0358,0.036,0.0354,0.0358,592000.0],["1972-07-03",0.0356,0.0356,0.0352,0.0356,288000.0],["1972-07-05",0.0356,0.0364,0.0356,0.036,550400.0],["1972-07-06",0.036,0.0364,0.0358,0.036,547200.0],["1972-07-07",0.036,0.036,0.0352,0.0358,700800.0],["1972-07-10",0.0358,0.0358,0.0352,0.0358,544000.0],["1972-07-11",0.0358,0.0364,0.0354,0.0364,262400.0],["1972-07-12",0.0364,0.0366,0.0356,0.0362,409600.0],["1972-07-13",0.0362,0.0362,0.0354,0.0362,176000.0],["1972-07-14",0.0362,0.0364,0.0356,0.0362,259200.0],["1972-07-17",0.0362,0.0364,0.0352,0.0356,960000.0],["1972-07-18",0.0356,0.0358,0.0348,0.0352,438400.0],["1972-07-19",0.0352,0.0356,0.0352,0.0354,345600.0],["1972-07-20",0.0354,0.0354,0.0344,0.0354,803200.0],["1972-07-21",0.0354,0.0356,0.035,0.0354,275200.0],["1972-07-24",0.0357,0.0357,0.0347,0.0357,265600.0],["1972-07-25",0.0357,0.0359,0.0351,0.0357,332800.0],["1972-07-26",0.0355,0.0355,0.0341,0.0353,825600.0],["1972-07-27",0.0353,0.0355,0.0347,0.0355,185600.0],["1972-07-28",0.0353,0.0353,0.0341,0.0347,944000.0],["1972-07-31",0.0347,0.0349,0.0341,0.0345,297600.0],["1972-08-01",0.0345,0.0349,0.0341,0.0349,313600.0],["1972-08-02",0.0349,0.0353,0.0345,0.0353,227200.0],["1972-08-03",0.0353,0.0355,0.0341,0.0347,1910400.0],["1972-08-04",0.0347,0.0347,0.0341,0.0347,422400.0],["1972-08-07",0.0347,0.0349,0.0343,0.0347,569600.0],["1972-08-08",0.0347,0.0349,0.0341,0.0347,640000.0],["1972-08-09",0.0347,0.0347,0.0341,0.0347,2985600.0],["1972-08-10",0.0347,0.0355,0.0347,0.0353,368000.0],["1972-08-11",0.0353,0.0355,0.0345,0.0355,416000.0],["1972-08-14",0.0355,0.0355,0.0341,0.0349,2905600.0],["1972-08-15",0.0349,0.0349,0.0345,0.0349,403200.0],["1972-08-16",0.0349,0.0349,0.0341,0.0341,835200.0],["1972-08-17",0.0341,0.0341,0.0333,0.0341,1337600.0],["1972-08-18",0.0341,0.0347,0.0339,0.0347,361600.0],["1972-08-21",0.0347,0.0353,0.0341,0.0351,4144000.0],["1972-08-22",0.0351,0.0369,0.0351,0.0369,2752000.0],["1972-08-23",0.0369,0.0373,0.0369,0.0371,1158400.0],["1972-08-24",0.0371,0.0371,0.0363,0.0365,611200.0],["1972-08-25",0.0365,0.0369,0.0363,0.0367,464000.0],["1972-08-28",0.0367,0.0369,0.0357,0.0361,387200.0],["1972-08-29",0.0361,0.0363,0.0351,0.0363,390400.0],["1972-08-30",0.0363,0.0369,0.0361,0.0367,790400.0],["1972-08-31",0.0367,0.0371,0.0367,0.0369,284800.0],["1972-09-01",0.0369,0.0369,0.0341,0.0345,2675200.0],["1972-09-05",0.0345,0.0353,0.0335,0.0339,1600000.0],["1972-09-06",0.0339,0.0339,0.0327,0.0333,2819200.0],["1972-09-07",0.0333,0.0335,0.0331,0.0335,1072000.0],["1972-09-08",0.0335,0.0339,0.0335,0.0339,659200.0],["1972-09-11",0.0339,0.0341,0.0327,0.0333,2275200.0],["1972-09-12",0.0333,0.0333,0.0327,0.0329,1091200.0],["1972-09-13",0.0329,0.0333,0.0329,0.0331,1107200.0],["1972-09-14",0.0331,0.0331,0.0329,0.0331,505600.0],["1972-09-15",0.0331,0.0339,0.0331,0.0339,729600.0],["1972-09-18",0.0339,0.0339,0.0335,0.0339,528000.0],["1972-09-19",0.0339,0.0339,0.0337,0.0339,553600.0],["1972-09-20",0.0339,0.0345,0.0337,0.0345,1315200.0],["1972-09-21",0.0345,0.0347,0.0341,0.0347,883200.0],["1972-09-22",0.0341,0.0341,0.0333,0.0337,979200.0],["1972-09-25",0.0333,0.0333,0.0325,0.0325,2256000.0],["1972-09-26",0.0325,0.0329,0.0325,0.0329,624000.0],["1972-09-27",0.0329,0.0331,0.0325,0.0329,531200.0],["1972-09-28",0.0329,0.0329,0.0325,0.0327,723200.0],["1972-09-29",0.0327,0.0331,0.0325,0.0327,691200.0],["1972-10-02",0.0327,0.0329,0.0321,0.0321,1033600.0],["1972-10-03",0.0321,0.0323,0.0313,0.0317,1142400.0],["1972-10-04",0.0317,0.0317,0.0311,0.0313,720000.0],["1972-10-05",0.0313,0.0315,0.0309,0.0315,912000.0],["1972-10-06",0.0315,0.0321,0.0313,0.0317,1030400.0],["1972-10-09",0.0319,0.0323,0.0319,0.0323,416000.0],["1972-10-10",0.0323,0.0331,0.0323,0.0331,409600.0],["1972-10-11",0.0331,0.0331,0.0323,0.0329,441600.0],["1972-10-12",0.0329,0.0329,0.0321,0.0325,451200.0],["1972-10-13",0.0325,0.0329,0.0321,0.0323,275200.0],["1972-10-16",0.0323,0.0327,0.0321,0.0321,316800.0],["1972-10-17",0.0321,0.0327,0.0321,0.0325,252800.0],["1972-10-18",0.0325,0.0327,0.0323,0.0325,249600.0],["1972-10-19",0.0325,0.0333,0.0325,0.0333,195200.0],["1972-10-20",0.0334,0.0334,0.0326,0.033,387200.0],["1972-10-23",0.033,0.0334,0.0328,0.0332,396800.0],["1972-10-24",0.0332,0.0334,0.033,0.0334,348800.0],["1972-10-25",0.0334,0.0334,0.0328,0.0328,464000.0],["1972-10-26",0.0328,0.0332,0.0324,0.033,428800.0],["1972-10-27",0.033,0.034,0.0326,0.0338,8396800.0],["1972-10-30",0.0338,0.0342,0.0332,0.0332,6089600.0],["1972-10-31",0.0332,0.0336,0.033,0.0336,2307200.0],["1972-11-01",0.034,0.0344,0.034,0.0342,332800.0],["1972-11-02",0.0342,0.0344,0.033,0.033,499200.0],["1972-11-03",0.033,0.0338,0.033,0.0338,822400.0],["1972-11-06",0.0338,0.0338,0.0334,0.0338,531200.0],["1972-11-08",0.0338,0.0338,0.0332,0.0334,758400.0],["1972-11-09",0.0334,0.0338,0.0334,0.0338,320000.0],["1972-11-10",0.0338,0.034,0.0336,0.0338,582400.0],["1972-11-13",0.0338,0.0344,0.0338,0.0342,1942400.0],["1972-11-14",0.0342,0.0363,0.034,0.0363,7808000.0],["1972-11-15",0.0375,0.0402,0.0375,0.0388,6060800.0],["1972-11-16",0.0386,0.0386,0.0379,0.0386,1830400.0],["1972-11-17",0.0388,0.0394,0.0388,0.039,627200.0],["1972-11-20",0.039,0.0417,0.0388,0.0417,2256000.0],["1972-11-21",0.0417,0.0423,0.0408,0.0423,2681600.0],["1972-11-22",0.0423,0.0437,0.0421,0.0429,3104000.0],["1972-11-24",0.0427,0.0427,0.0412,0.0412,652800.0],["1972-11-27",0.0412,0.0412,0.0396,0.04,1302400.0],["1972-11-28",0.04,0.04,0.0386,0.0386,774400.0],["1972-11-29",0.0386,0.0386,0.0379,0.0382,726400.0],["1972-11-30",0.0382,0.0384,0.0379,0.0382,662400.0],["1972-12-01",0.0379,0.0379,0.0367,0.0379,3254400.0],["1972-12-04",0.0386,0.0392,0.0386,0.039,620800.0],["1972-12-05",0.039,0.0394,0.0388,0.0394,428800.0],["1972-12-06",0.0394,0.0394,0.039,0.0394,393600.0],["1972-12-07",0.0394,0.0394,0.0388,0.039,214400.0],["1972-12-08",0.039,0.0392,0.0388,0.0392,432000.0],["1972-12-11",0.0392,0.0394,0.0388,0.039,230400.0],["1972-12-12",0.039,0.039,0.0386,0.0388,278400.0],["1972-12-13",0.0386,0.0386,0.0375,0.0384,496000.0],["1972-12-14",0.0384,0.0386,0.0377,0.0382,464000.0],["1972-12-15",0.0379,0.0379,0.0373,0.0379,198400.0],["1972-12-18",0.0375,0.0375,0.0367,0.0371,236800.0],["1972-12-19",0.0371,0.0375,0.0367,0.0367,281600.0],["1972-12-20",0.0367,0.0371,0.0365,0.0365,550400.0],["1972-12-21",0.0365,0.0367,0.0363,0.0367,598400.0],["1972-12-22",0.0367,0.0367,0.0363,0.0363,457600.0],["1972-12-26",0.0363,0.0367,0.0359,0.0361,233600.0],["1972-12-27",0.0361,0.0367,0.0359,0.0367,400000.0],["1972-12-29",0.0365,0.0365,0.0359,0.0365,742400.0],["1973-01-02",0.0365,0.0373,0.0365,0.0373,313600.0],["1973-01-03",0.0375,0.0396,0.0375,0.0392,896000.0],["1973-01-04",0.039,0.039,0.0384,0.039,851200.0],["1973-01-05",0.039,0.039,0.0382,0.0386,307200.0],["1973-01-08",0.0386,0.0386,0.0384,0.0386,336000.0],["1973-01-09",0.0386,0.0386,0.0379,0.0386,524800.0],["1973-01-10",0.0386,0.039,0.0379,0.0382,604800.0],["1973-01-11",0.0382,0.0392,0.0379,0.0384,531200.0],["1973-01-12",0.0384,0.0388,0.0379,0.0379,396800.0],["1973-01-15",0.0379,0.0394,0.0379,0.0384,928000.0],["1973-01-16",0.0384,0.0386,0.0379,0.0386,124800.0],["1973-01-17",0.0386,0.0392,0.0382,0.039,598400.0],["1973-01-18",0.0392,0.0398,0.0392,0.0396,640000.0],["1973-01-19",0.0396,0.0402,0.0396,0.04,313600.0],["1973-01-22",0.04,0.0402,0.0392,0.0392,326400.0],["1973-01-23",0.0392,0.0394,0.039,0.0392,380800.0],["1973-01-24",0.0392,0.0396,0.0388,0.0388,326400.0],["1973-01-26",0.0388,0.039,0.0386,0.039,275200.0],["1973-01-29",0.0395,0.0395,0.0387,0.0391,409600.0],["1973-01-30",0.0391,0.0393,0.0379,0.0379,233600.0],["1973-01-31",0.0376,0.0376,0.037,0.0376,886400.0],["1973-02-01",0.0376,0.0381,0.0374,0.0381,825600.0],["1973-02-02",0.0376,0.0376,0.0368,0.0374,243200.0],["1973-02-05",0.0374,0.0381,0.037,0.0374,460800.0],["1973-02-06",0.0374,0.0376,0.0364,0.0372,940800.0],["1973-02-07",0.0372,0.0376,0.0372,0.0374,169600.0],["1973-02-08",0.0374,0.0374,0.037,0.0372,275200.0],["1973-02-09",0.0372,0.0372,0.0368,0.0368,137600.0],["1973-02-12",0.0368,0.0372,0.0368,0.037,76800.0],["1973-02-13",0.037,0.0374,0.0366,0.0368,147200.0],["1973-02-14",0.0368,0.0368,0.0351,0.0356,588800.0],["1973-02-15",0.0356,0.0358,0.0351,0.0353,137600.0],["1973-02-16",0.0353,0.0358,0.0339,0.0351,1824000.0],["1973-02-20",0.0351,0.0358,0.0347,0.0349,1059200.0],["1973-02-21",0.0349,0.036,0.0339,0.0347,400000.0],["1973-02-22",0.0347,0.0351,0.0345,0.0349,211200.0],["1973-02-23",0.0351,0.0353,0.0351,0.0353,233600.0],["1973-02-26",0.0353,0.0356,0.0345,0.0347,758400.0],["1973-02-27",0.0347,0.0351,0.0345,0.0351,252800.0],["1973-02-28",0.0351,0.0356,0.0347,0.0356,137600.0],["1973-03-01",0.0356,0.0358,0.0351,0.0351,156800.0],["1973-03-02",0.0351,0.0356,0.0347,0.0356,163200.0],["1973-03-05",0.0356,0.0356,0.0351,0.0356,553600.0],["1973-03-06",0.0356,0.0358,0.0351,0.0356,140800.0],["1973-03-07",0.0356,0.0356,0.0351,0.0356,99200.0],["1973-03-08",0.0356,0.036,0.0353,0.0358,147200.0],["1973-03-09",0.0358,0.036,0.0353,0.0358,121600.0],["1973-03-12",0.0358,0.036,0.0356,0.036,86400.0],["1973-03-13",0.036,0.036,0.0356,0.036,118400.0],["1973-03-14",0.036,0.036,0.0353,0.036,256000.0],["1973-03-15",0.036,0.036,0.0353,0.0356,105600.0],["1973-03-16",0.0356,0.0356,0.0351,0.0356,150400.0],["1973-03-19",0.0356,0.0358,0.0349,0.0349,310400.0],["1973-03-20",0.0349,0.0353,0.0345,0.0345,387200.0],["1973-03-21",0.0345,0.0351,0.0343,0.0343,291200.0],["1973-03-22",0.0343,0.0345,0.0341,0.0341,313600.0],["1973-03-23",0.0341,0.0343,0.0339,0.0343,275200.0],["1973-03-26",0.0343,0.0343,0.0339,0.0341,105600.0],["1973-03-27",0.0341,0.0345,0.0339,0.0345,214400.0],["1973-03-28",0.0345,0.0347,0.0339,0.0343,131200.0],["1973-03-29",0.0343,0.0347,0.0341,0.0347,144000.0],["1973-03-30",0.0345,0.0345,0.0341,0.0341,137600.0],["1973-04-02",0.0341,0.0343,0.0339,0.0339,134400.0],["1973-04-03",0.0339,0.0339,0.0335,0.0335,451200.0],["1973-04-04",0.0335,0.0339,0.0335,0.0335,192000.0],["1973-04-05",0.0335,0.0335,0.033,0.033,256000.0],["1973-04-06",0.033,0.0335,0.033,0.0335,240000.0],["1973-04-09",0.0335,0.0339,0.0335,0.0337,96000.0],["1973-04-10",0.0337,0.0339,0.033,0.0335,265600.0],["1973-04-11",0.0335,0.0337,0.0333,0.0333,201600.0],["1973-04-12",0.0333,0.0337,0.032,0.0328,665600.0],["1973-04-13",0.0326,0.0326,0.0307,0.031,1212800.0],["1973-04-16",0.0303,0.0303,0.0297,0.0299,931200.0],["1973-04-17",0.0297,0.0297,0.0291,0.0297,944000.0],["1973-04-18",0.0297,0.0299,0.0293,0.0299,812800.0],["1973-04-19",0.0303,0.0314,0.0303,0.0314,652800.0],["1973-04-23",0.0319,0.0319,0.0311,0.0317,268800.0],["1973-04-24",0.0317,0.0319,0.0309,0.0313,323200.0],["1973-04-25",0.0313,0.0321,0.0306,0.0321,224000.0],["1973-04-26",0.0321,0.0328,0.0311,0.0311,230400.0],["1973-04-27",0.0311,0.0315,0.0309,0.0309,192000.0],["1973-04-30",0.0309,0.0315,0.0306,0.0311,416000.0],["1973-05-01",0.0311,0.0315,0.0302,0.0306,259200.0],["1973-05-02",0.0306,0.0313,0.0306,0.0311,92800.0],["1973-05-03",0.0311,0.0311,0.0306,0.0311,144000.0],["1973-05-04",0.0311,0.0311,0.0306,0.0306,176000.0],["1973-05-07",0.0306,0.0309,0.0302,0.0306,134400.0],["1973-05-08",0.0306,0.0311,0.0304,0.0309,115200.0],["1973-05-09",0.0309,0.0311,0.0298,0.0302,764800.0],["1973-05-10",0.0302,0.0302,0.0298,0.0302,140800.0],["1973-05-11",0.0302,0.0302,0.0298,0.03,144000.0],["1973-05-14",0.03,0.03,0.0296,0.03,224000.0],["1973-05-15",0.0298,0.0298,0.0289,0.0289,454400.0],["1973-05-16",0.0289,0.0294,0.0287,0.0292,400000.0],["1973-05-17",0.0292,0.0294,0.0287,0.0289,406400.0],["1973-05-18",0.0287,0.0287,0.0277,0.0277,339200.0],["1973-05-21",0.0277,0.0281,0.0275,0.0279,384000.0],["1973-05-22",0.0279,0.0285,0.0277,0.0281,2694400.0],["1973-05-23",0.0281,0.0285,0.0281,0.0281,1152000.0],["1973-05-24",0.0281,0.0285,0.0277,0.0279,768000.0],["1973-05-25",0.0281,0.0287,0.0281,0.0287,668800.0],["1973-05-29",0.0287,0.0287,0.0279,0.0283,176000.0],["1973-05-30",0.0281,0.0281,0.027,0.0275,1104000.0],["1973-05-31",0.0275,0.0277,0.0272,0.0277,172800.0],["1973-06-01",0.0277,0.0277,0.0272,0.0272,156800.0],["1973-06-04",0.0272,0.0277,0.0272,0.0275,112000.0],["1973-06-05",0.0275,0.0279,0.0272,0.0279,160000.0],["1973-06-06",0.0279,0.0285,0.0277,0.0281,262400.0],["1973-06-07",0.0281,0.0287,0.0279,0.0283,252800.0],["1973-06-08",0.0283,0.0296,0.0277,0.0292,688000.0],["1973-06-11",0.0292,0.0298,0.0292,0.0294,112000.0],["1973-06-12",0.0294,0.0298,0.0294,0.0294,144000.0],["1973-06-13",0.0289,0.0289,0.0281,0.0283,348800.0],["1973-06-14",0.0283,0.0285,0.0272,0.0277,265600.0],["1973-06-15",0.0277,0.0279,0.0275,0.0275,163200.0],["1973-06-18",0.0275,0.0279,0.0272,0.0275,144000.0],["1973-06-19",0.0275,0.0279,0.0272,0.0272,105600.0],["1973-06-20",0.0272,0.0275,0.027,0.0275,467200.0],["1973-06-21",0.0275,0.0277,0.027,0.0272,153600.0],["1973-06-22",0.0272,0.0277,0.0268,0.0268,294400.0],["1973-06-25",0.0268,0.0272,0.0264,0.0266,502400.0],["1973-06-26",0.0266,0.0272,0.0264,0.0268,396800.0],["1973-06-27",0.0268,0.027,0.0262,0.0264,236800.0],["1973-06-28",0.0264,0.027,0.0262,0.0262,236800.0],["1973-06-29",0.0262,0.0264,0.0258,0.0262,518400.0],["1973-07-02",0.0262,0.0262,0.0255,0.026,384000.0],["1973-07-03",0.026,0.0266,0.0255,0.0264,243200.0],["1973-07-05",0.0264,0.027,0.0264,0.027,300800.0],["1973-07-06",0.027,0.0272,0.0266,0.0272,313600.0],["1973-07-09",0.0275,0.0279,0.0275,0.0279,400000.0],["1973-07-10",0.0279,0.0281,0.0272,0.0281,630400.0],["1973-07-11",0.0281,0.0281,0.0279,0.0281,227200.0],["1973-07-12",0.0281,0.0287,0.0279,0.0287,144000.0],["1973-07-13",0.0287,0.0289,0.0283,0.0287,179200.0],["1973-07-16",0.0287,0.0287,0.0283,0.0287,92800.0],["1973-07-17",0.0287,0.0289,0.0281,0.0285,291200.0],["1973-07-18",0.0285,0.0296,0.0283,0.0296,316800.0],["1973-07-19",0.03,0.0309,0.03,0.0304,278400.0],["1973-07-20",0.0304,0.0309,0.0302,0.0306,310400.0],["1973-07-23",0.0312,0.0312,0.0301,0.031,320000.0],["1973-07-24",0.031,0.031,0.0306,0.0306,99200.0],["1973-07-25",0.0306,0.031,0.0306,0.0308,121600.0],["1973-07-26",0.0308,0.0308,0.0299,0.0303,473600.0],["1973-07-27",0.0299,0.0299,0.0293,0.0297,192000.0],["1973-07-30",0.0293,0.0293,0.0288,0.0288,124800.0],["1973-07-31",0.0288,0.029,0.0284,0.0286,118400.0],["1973-08-01",0.0286,0.0286,0.0277,0.0277,256000.0],["1973-08-02",0.0277,0.0284,0.0277,0.0282,204800.0],["1973-08-03",0.0282,0.0284,0.0277,0.0277,217600.0],["1973-08-06",0.0277,0.0284,0.0277,0.0282,185600.0],["1973-08-07",0.0282,0.0282,0.028,0.028,67200.0],["1973-08-08",0.028,0.0282,0.0275,0.0277,249600.0],["1973-08-09",0.0277,0.028,0.0273,0.0275,131200.0],["1973-08-10",0.0275,0.028,0.0275,0.0275,83200.0],["1973-08-13",0.0275,0.0277,0.0273,0.0273,121600.0],["1973-08-14",0.0273,0.0275,0.0264,0.0264,284800.0],["1973-08-15",0.0264,0.0269,0.0264,0.0269,208000.0],["1973-08-16",0.0264,0.0264,0.026,0.0264,579200.0],["1973-08-17",0.0264,0.0267,0.0262,0.0267,137600.0],["1973-08-20",0.0267,0.0269,0.0262,0.0264,134400.0],["1973-08-21",0.0264,0.0269,0.0262,0.0264,163200.0],["1973-08-22",0.0264,0.0264,0.026,0.0264,128000.0],["1973-08-23",0.0264,0.0271,0.0262,0.0271,121600.0],["1973-08-24",0.0271,0.0271,0.0269,0.0269,134400.0],["1973-08-27",0.0269,0.0269,0.0264,0.0269,86400.0],["1973-08-28",0.0269,0.0275,0.0264,0.0275,128000.0],["1973-08-29",0.0275,0.0277,0.0271,0.0277,275200.0],["1973-08-30",0.0277,0.028,0.0271,0.0271,220800.0],["1973-08-31",0.0271,0.0273,0.0271,0.0271,198400.0],["1973-09-04",0.0271,0.0273,0.0269,0.0269,147200.0],["1973-09-05",0.0269,0.0273,0.0267,0.0269,246400.0],["1973-09-06",0.0269,0.0273,0.0269,0.0273,556800.0],["1973-09-07",0.0273,0.0277,0.0271,0.0277,160000.0],["1973-09-10",0.0277,0.0282,0.0277,0.028,355200.0],["1973-09-11",0.0277,0.0277,0.0273,0.0275,185600.0],["1973-09-12",0.0275,0.0275,0.0273,0.0273,60800.0],["1973-09-13",0.0273,0.0275,0.0269,0.0273,160000.0],["1973-09-14",0.0273,0.0284,0.0273,0.0282,406400.0],["1973-09-17",0.0282,0.0288,0.0282,0.0286,294400.0],["1973-09-18",0.0286,0.0288,0.0284,0.0288,291200.0],["1973-09-19",0.0288,0.0301,0.0288,0.0299,224000.0],["1973-09-20",0.0299,0.0299,0.0293,0.0299,358400.0],["1973-09-21",0.0299,0.031,0.0299,0.0308,310400.0],["1973-09-24",0.031,0.0321,0.031,0.0321,214400.0],["1973-09-25",0.0321,0.0325,0.0316,0.0325,188800.0],["1973-09-26",0.0325,0.0325,0.0316,0.0316,208000.0],["1973-09-27",0.0316,0.0325,0.0316,0.0321,195200.0],["1973-09-28",0.0321,0.0323,0.0314,0.0316,217600.0],["1973-10-01",0.0316,0.0325,0.0316,0.0325,246400.0],["1973-10-02",0.0325,0.034,0.0325,0.0329,326400.0],["1973-10-03",0.0329,0.034,0.0329,0.0329,252800.0],["1973-10-04",0.0329,0.0338,0.0325,0.0329,278400.0],["1973-10-05",0.0329,0.0332,0.0321,0.0321,409600.0],["1973-10-08",0.0321,0.0329,0.0314,0.0325,262400.0],["1973-10-09",0.0325,0.0327,0.0319,0.0323,204800.0],["1973-10-10",0.0323,0.0327,0.0321,0.0323,188800.0],["1973-10-11",0.0323,0.0332,0.0323,0.0332,172800.0],["1973-10-12",0.0332,0.0332,0.0323,0.0327,380800.0],["1973-10-15",0.0327,0.0329,0.0327,0.0329,96000.0],["1973-10-16",0.0329,0.0329,0.0323,0.0327,166400.0],["1973-10-17",0.0327,0.0329,0.0327,0.0329,140800.0],["1973-10-18",0.0329,0.0334,0.0327,0.0334,758400.0],["1973-10-19",0.0339,0.0342,0.0335,0.0337,249600.0],["1973-10-22",0.0337,0.0337,0.0331,0.0335,310400.0],["1973-10-23",0.0335,0.0342,0.0331,0.0342,195200.0],["1973-10-24",0.0342,0.0342,0.0337,0.0339,89600.0],["1973-10-25",0.0339,0.0351,0.0339,0.0351,256000.0],["1973-10-26",0.0353,0.0384,0.0353,0.0377,1462400.0],["1973-10-29",0.0377,0.0377,0.037,0.0377,553600.0],["1973-10-30",0.0373,0.0373,0.0366,0.0366,144000.0],["1973-10-31",0.0359,0.0359,0.0353,0.0353,700800.0],["1973-11-01",0.0353,0.0357,0.0353,0.0355,96000.0],["1973-11-02",0.0355,0.0357,0.0348,0.0355,288000.0],["1973-11-05",0.0353,0.0353,0.0339,0.0344,348800.0],["1973-11-06",0.0344,0.0344,0.0339,0.0344,105600.0],["1973-11-07",0.0344,0.0346,0.0335,0.0346,358400.0],["1973-11-08",0.0353,0.0359,0.0353,0.0359,633600.0],["1973-11-09",0.0359,0.0359,0.0355,0.0359,192000.0],["1973-11-12",0.0355,0.0355,0.0346,0.0348,272000.0],["1973-11-13",0.0348,0.0351,0.0342,0.0344,499200.0],["1973-11-14",0.0344,0.0346,0.0335,0.0335,256000.0],["1973-11-15",0.0333,0.0333,0.0313,0.0326,444800.0],["1973-11-16",0.0326,0.0339,0.0324,0.0333,329600.0],["1973-11-19",0.0333,0.0335,0.032,0.032,147200.0],["1973-11-20",0.0315,0.0315,0.0309,0.0309,284800.0],["1973-11-21",0.0311,0.0317,0.0311,0.0317,332800.0],["1973-11-23",0.0317,0.0322,0.0313,0.0315,121600.0],["1973-11-26",0.0315,0.032,0.0309,0.0313,166400.0],["1973-11-27",0.0313,0.032,0.0313,0.0313,278400.0],["1973-11-28",0.0313,0.0317,0.0311,0.0313,240000.0],["1973-11-29",0.0313,0.0326,0.0313,0.0322,179200.0],["1973-11-30",0.0322,0.0326,0.0317,0.0317,179200.0],["1973-12-03",0.0317,0.032,0.0313,0.0313,118400.0],["1973-12-04",0.0313,0.0315,0.0304,0.0309,172800.0],["1973-12-05",0.0306,0.0306,0.03,0.0304,348800.0],["1973-12-06",0.0304,0.0315,0.03,0.0315,307200.0],["1973-12-07",0.0315,0.0322,0.0313,0.0317,252800.0],["1973-12-10",0.0317,0.0326,0.0313,0.0326,188800.0],["1973-12-11",0.0326,0.0335,0.032,0.032,153600.0],["1973-12-12",0.0317,0.0317,0.0313,0.0313,105600.0],["1973-12-13",0.0313,0.0315,0.0309,0.0309,307200.0],["1973-12-14",0.0309,0.0317,0.0309,0.0313,179200.0],["1973-12-17",0.0313,0.0322,0.0313,0.0313,790400.0],["1973-12-18",0.0313,0.0317,0.0313,0.0313,115200.0],["1973-12-19",0.0317,0.0331,0.0317,0.0324,214400.0],["1973-12-20",0.0322,0.0322,0.0317,0.0317,195200.0],["1973-12-21",0.0317,0.0322,0.0317,0.032,160000.0],["1973-12-24",0.032,0.032,0.0313,0.0313,112000.0],["1973-12-26",0.032,0.0326,0.032,0.0322,233600.0],["1973-12-27",0.0322,0.0326,0.0317,0.032,284800.0],["1973-12-28",0.032,0.0328,0.0317,0.0326,368000.0],["1973-12-31",0.0326,0.0331,0.0322,0.0331,374400.0],["1974-01-02",0.0333,0.0339,0.0333,0.0337,121600.0],["1974-01-03",0.0344,0.0355,0.0344,0.0351,204800.0],["1974-01-04",0.0351,0.0377,0.0344,0.0351,201600.0],["1974-01-07",0.0351,0.0357,0.0351,0.0355,204800.0],["1974-01-08",0.0355,0.0357,0.0346,0.0346,144000.0],["1974-01-09",0.0346,0.0351,0.0339,0.0348,118400.0],["1974-01-10",0.0348,0.0351,0.0344,0.0348,124800.0],["1974-01-11",0.0346,0.0346,0.0342,0.0342,118400.0],["1974-01-14",0.0342,0.0346,0.0339,0.0346,275200.0],["1974-01-15",0.0346,0.0348,0.0342,0.0348,108800.0],["1974-01-16",0.0348,0.0351,0.0344,0.0348,118400.0],["1974-01-17",0.0348,0.0353,0.0346,0.0353,166400.0],["1974-01-18",0.0353,0.0353,0.0348,0.0353,467200.0],["1974-01-21",0.0353,0.0357,0.0348,0.0348,211200.0],["1974-01-22",0.0351,0.0362,0.0351,0.0359,256000.0],["1974-01-23",0.0359,0.037,0.0359,0.0368,748800.0],["1974-01-24",0.0368,0.0373,0.0366,0.037,336000.0],["1974-01-25",0.037,0.0381,0.0368,0.0381,396800.0],["1974-01-28",0.0385,0.0385,0.0374,0.0383,502400.0],["1974-01-29",0.038,0.038,0.0374,0.038,160000.0],["1974-01-30",0.038,0.0387,0.0376,0.0385,358400.0],["1974-01-31",0.0387,0.0396,0.0387,0.0392,444800.0],["1974-02-01",0.0392,0.0392,0.0385,0.0392,182400.0],["1974-02-04",0.0389,0.0389,0.0383,0.0383,393600.0],["1974-02-05",0.0383,0.0389,0.0383,0.0389,400000.0],["1974-02-06",0.0389,0.0389,0.038,0.0385,473600.0],["1974-02-07",0.0385,0.0387,0.0383,0.0383,819200.0],["1974-02-08",0.0383,0.0387,0.0374,0.0376,188800.0],["1974-02-11",0.0376,0.0376,0.0369,0.0369,272000.0],["1974-02-12",0.0369,0.0372,0.0363,0.0367,483200.0],["1974-02-13",0.0367,0.0372,0.0365,0.0372,188800.0],["1974-02-14",0.0372,0.0389,0.0365,0.0385,316800.0],["1974-02-15",0.0385,0.0392,0.0385,0.0387,342400.0],["1974-02-19",0.0389,0.0398,0.0389,0.0389,700800.0],["1974-02-20",0.0389,0.0398,0.0389,0.0398,278400.0],["1974-02-21",0.0398,0.0401,0.0396,0.0401,473600.0],["1974-02-22",0.0401,0.0401,0.0396,0.0398,371200.0],["1974-02-25",0.0398,0.0401,0.0396,0.0396,336000.0],["1974-02-26",0.0396,0.0398,0.0394,0.0398,329600.0],["1974-02-27",0.0403,0.0412,0.0403,0.0405,1139200.0],["1974-02-28",0.0405,0.0412,0.0405,0.0405,323200.0],["1974-03-01",0.0405,0.0412,0.0405,0.0412,464000.0],["1974-03-04",0.0412,0.0414,0.0407,0.0414,502400.0],["1974-03-05",0.0414,0.0423,0.0414,0.0416,1094400.0],["1974-03-06",0.0416,0.0425,0.0412,0.0425,1212800.0],["1974-03-07",0.0425,0.0432,0.0425,0.043,1203200.0],["1974-03-08",0.043,0.0432,0.0423,0.043,348800.0],["1974-03-11",0.043,0.0436,0.0425,0.0436,457600.0],["1974-03-12",0.0436,0.0443,0.0434,0.0439,428800.0],["1974-03-13",0.0439,0.0443,0.0436,0.0443,585600.0],["1974-03-14",0.0443,0.0445,0.0436,0.0441,713600.0],["1974-03-15",0.0441,0.0441,0.043,0.043,403200.0],["1974-03-18",0.043,0.043,0.0419,0.0423,441600.0],["1974-03-19",0.0423,0.0436,0.0421,0.0434,499200.0],["1974-03-20",0.0434,0.0443,0.0434,0.0439,732800.0],["1974-03-21",0.0439,0.0439,0.0434,0.0439,204800.0],["1974-03-22",0.0439,0.0439,0.0432,0.0432,307200.0],["1974-03-25",0.0432,0.0439,0.0432,0.0436,316800.0],["1974-03-26",0.0436,0.0439,0.0427,0.043,297600.0],["1974-03-27",0.043,0.043,0.0425,0.043,249600.0],["1974-03-28",0.043,0.043,0.0419,0.0421,454400.0],["1974-03-29",0.0416,0.0416,0.0407,0.0412,198400.0],["1974-04-01",0.0412,0.0412,0.0407,0.0412,99200.0],["1974-04-02",0.0403,0.0403,0.0398,0.0401,214400.0],["1974-04-03",0.0401,0.0403,0.0385,0.0401,320000.0],["1974-04-04",0.0401,0.0403,0.0394,0.0401,172800.0],["1974-04-05",0.0401,0.0401,0.0394,0.0401,179200.0],["1974-04-08",0.0398,0.0398,0.0392,0.0394,92800.0],["1974-04-09",0.0394,0.0394,0.0389,0.0389,588800.0],["1974-04-10",0.0389,0.0392,0.0387,0.0387,198400.0],["1974-04-11",0.0389,0.0421,0.0389,0.0407,665600.0],["1974-04-15",0.0412,0.0425,0.0412,0.0412,425600.0],["1974-04-16",0.0412,0.0416,0.041,0.0412,316800.0],["1974-04-17",0.0412,0.0414,0.0407,0.0412,768000.0],["1974-04-18",0.0412,0.0412,0.0407,0.041,105600.0],["1974-04-19",0.041,0.0412,0.0405,0.0407,230400.0],["1974-04-22",0.0414,0.0418,0.0409,0.0418,496000.0],["1974-04-23",0.0411,0.0411,0.0407,0.0409,131200.0],["1974-04-24",0.0407,0.0407,0.0393,0.0398,371200.0],["1974-04-25",0.0398,0.0398,0.0393,0.0398,147200.0],["1974-04-26",0.0395,0.0395,0.0393,0.0393,144000.0],["1974-04-29",0.0393,0.0398,0.0391,0.0395,128000.0],["1974-04-30",0.0395,0.0395,0.0391,0.0395,16000.0],["1974-05-01",0.0395,0.0402,0.0391,0.04,73600.0],["1974-05-02",0.04,0.0409,0.0395,0.04,224000.0],["1974-05-03",0.0395,0.0395,0.0389,0.0391,176000.0],["1974-05-06",0.0391,0.0393,0.0384,0.0389,268800.0],["1974-05-07",0.0389,0.0393,0.0382,0.0391,643200.0],["1974-05-08",0.0391,0.0404,0.0382,0.0395,288000.0],["1974-05-09",0.0395,0.0407,0.0395,0.0407,64000.0],["1974-05-10",0.0407,0.0414,0.0402,0.0404,329600.0],["1974-05-13",0.0404,0.0404,0.04,0.0402,76800.0],["1974-05-14",0.0402,0.0402,0.0395,0.04,192000.0],["1974-05-15",0.04,0.04,0.0395,0.04,595200.0],["1974-05-16",0.04,0.0402,0.0395,0.0395,92800.0],["1974-05-17",0.0395,0.0398,0.0391,0.0393,195200.0],["1974-05-20",0.0393,0.0398,0.0391,0.0391,108800.0],["1974-05-21",0.0386,0.0386,0.0382,0.0386,480000.0],["1974-05-22",0.0382,0.0382,0.0364,0.0364,268800.0],["1974-05-23",0.0364,0.0364,0.0345,0.0364,288000.0],["1974-05-24",0.0364,0.0364,0.035,0.0359,166400.0],["1974-05-28",0.0359,0.0364,0.0357,0.0361,86400.0],["1974-05-29",0.0361,0.0361,0.0341,0.0341,169600.0],["1974-05-30",0.0341,0.0354,0.0334,0.0354,384000.0],["1974-05-31",0.0354,0.0361,0.0352,0.0357,144000.0],["1974-06-03",0.0359,0.0368,0.0359,0.0368,217600.0],["1974-06-04",0.0368,0.0379,0.0368,0.0379,112000.0],["1974-06-05",0.0379,0.0379,0.0373,0.0379,166400.0],["1974-06-06",0.0379,0.0391,0.0379,0.0391,140800.0],["1974-06-07",0.0391,0.04,0.0386,0.0393,822400.0],["1974-06-10",0.0393,0.04,0.0389,0.04,208000.0],["1974-06-11",0.0398,0.0398,0.0391,0.0395,112000.0],["1974-06-12",0.0391,0.0391,0.0373,0.0373,233600.0],["1974-06-13",0.0373,0.0377,0.0366,0.0377,92800.0],["1974-06-14",0.0373,0.0373,0.0364,0.037,112000.0],["1974-06-17",0.037,0.037,0.0364,0.0364,96000.0],["1974-06-18",0.0361,0.0361,0.0357,0.0361,44800.0],["1974-06-19",0.0359,0.0359,0.0354,0.0354,144000.0],["1974-06-20",0.0354,0.0357,0.035,0.0354,147200.0],["1974-06-21",0.0354,0.0357,0.0345,0.035,108800.0],["1974-06-24",0.035,0.0359,0.0345,0.0345,192000.0],["1974-06-25",0.0345,0.0354,0.0345,0.0352,128000.0],["1974-06-26",0.035,0.035,0.0339,0.0343,313600.0],["1974-06-27",0.0343,0.0348,0.0336,0.0336,140800.0],["1974-06-28",0.0336,0.0343,0.0336,0.0343,121600.0],["1974-07-01",0.0343,0.0345,0.0339,0.0345,28800.0],["1974-07-02",0.0345,0.0352,0.0345,0.0345,121600.0],["1974-07-03",0.0345,0.0352,0.0336,0.0345,131200.0],["1974-07-05",0.0345,0.0345,0.0341,0.0345,54400.0],["1974-07-08",0.0345,0.035,0.0318,0.0318,272000.0],["1974-07-09",0.0318,0.0327,0.0309,0.0327,236800.0],["1974-07-10",0.0327,0.0336,0.0327,0.0327,246400.0],["1974-07-11",0.0327,0.0341,0.0327,0.0339,156800.0],["1974-07-12",0.0343,0.0359,0.0343,0.035,524800.0],["1974-07-15",0.035,0.0357,0.035,0.0352,83200.0],["1974-07-16",0.035,0.035,0.0345,0.0345,134400.0],["1974-07-17",0.0345,0.0345,0.0336,0.0343,172800.0],["1974-07-18",0.0345,0.0354,0.0345,0.0345,230400.0],["1974-07-19",0.0345,0.0345,0.0341,0.0341,70400.0],["1974-07-22",0.0347,0.0352,0.0345,0.0347,70400.0],["1974-07-23",0.0349,0.0354,0.0349,0.0352,259200.0],["1974-07-24",0.0352,0.0356,0.0352,0.0356,195200.0],["1974-07-25",0.0356,0.0361,0.0356,0.0359,153600.0],["1974-07-26",0.0359,0.0359,0.0352,0.0352,240000.0],["1974-07-29",0.0352,0.0361,0.0352,0.0352,73600.0],["1974-07-30",0.0352,0.0352,0.0347,0.0352,310400.0],["1974-07-31",0.0352,0.0352,0.0347,0.0347,70400.0],["1974-08-01",0.0347,0.0352,0.0347,0.0347,112000.0],["1974-08-02",0.0347,0.0352,0.0347,0.0347,44800.0],["1974-08-05",0.0347,0.0352,0.0347,0.0349,89600.0],["1974-08-06",0.0349,0.0356,0.0347,0.0352,163200.0],["1974-08-07",0.0352,0.0356,0.0347,0.0356,112000.0],["1974-08-08",0.0356,0.0361,0.0352,0.0359,150400.0],["1974-08-09",0.0359,0.0359,0.0352,0.0356,83200.0],["1974-08-12",0.0356,0.0356,0.0352,0.0356,48000.0],["1974-08-13",0.0352,0.0352,0.0347,0.0347,102400.0],["1974-08-14",0.0347,0.0349,0.0338,0.0338,86400.0],["1974-08-15",0.0338,0.0338,0.0333,0.0333,25600.0],["1974-08-16",0.0333,0.0333,0.0326,0.0333,89600.0],["1974-08-19",0.0326,0.0326,0.0315,0.0315,163200.0],["1974-08-20",0.0315,0.0319,0.0315,0.0317,41600.0],["1974-08-21",0.0317,0.0322,0.0317,0.0317,131200.0],["1974-08-22",0.0317,0.0322,0.0315,0.0315,150400.0],["1974-08-23",0.0315,0.0317,0.031,0.0315,198400.0],["1974-08-26",0.0312,0.0312,0.0308,0.0308,115200.0],["1974-08-27",0.0305,0.0305,0.0299,0.0299,86400.0],["1974-08-28",0.0299,0.0308,0.0296,0.0305,182400.0],["1974-08-29",0.0305,0.0305,0.0299,0.0299,51200.0],["1974-08-30",0.0299,0.0305,0.0299,0.0305,137600.0],["1974-09-03",0.0305,0.0305,0.0296,0.0296,140800.0],["1974-09-04",0.0296,0.0301,0.0296,0.0296,172800.0],["1974-09-05",0.0296,0.0303,0.0296,0.0301,140800.0],["1974-09-06",0.0301,0.0308,0.0296,0.0308,185600.0],["1974-09-09",0.0308,0.0308,0.0299,0.0299,96000.0],["1974-09-10",0.0296,0.0296,0.0289,0.0289,160000.0],["1974-09-11",0.0289,0.0294,0.0287,0.0287,80000.0],["1974-09-12",0.0287,0.0292,0.028,0.028,131200.0],["1974-09-13",0.028,0.0282,0.0268,0.0275,310400.0],["1974-09-16",0.0275,0.0278,0.0264,0.0278,1139200.0],["1974-09-17",0.028,0.0289,0.028,0.028,201600.0],["1974-09-18",0.028,0.0287,0.0278,0.0287,179200.0],["1974-09-19",0.0287,0.0299,0.0287,0.0296,201600.0],["1974-09-20",0.0296,0.0305,0.0294,0.0299,134400.0],["1974-09-23",0.0305,0.0315,0.0305,0.0308,252800.0],["1974-09-24",0.0308,0.0312,0.0301,0.0301,224000.0],["1974-09-25",0.0301,0.031,0.0299,0.0305,89600.0],["1974-09-26",0.0303,0.0303,0.0296,0.0301,112000.0],["1974-09-27",0.0301,0.0303,0.0287,0.0287,137600.0],["1974-09-30",0.0287,0.0292,0.028,0.0282,108800.0],["1974-10-01",0.0282,0.0287,0.028,0.0287,140800.0],["1974-10-02",0.0287,0.0287,0.0282,0.0285,86400.0],["1974-10-03",0.0285,0.0287,0.028,0.0285,220800.0],["1974-10-04",0.0285,0.0287,0.028,0.0285,172800.0],["1974-10-07",0.0285,0.0299,0.0285,0.0299,60800.0],["1974-10-08",0.0299,0.0305,0.0299,0.0305,153600.0],["1974-10-09",0.0305,0.0308,0.0301,0.0305,147200.0],["1974-10-10",0.0305,0.0312,0.0305,0.0312,137600.0],["1974-10-11",0.0312,0.0319,0.0305,0.0305,249600.0],["1974-10-14",0.0308,0.0315,0.0308,0.0315,153600.0],["1974-10-15",0.0315,0.0329,0.0315,0.0315,617600.0],["1974-10-16",0.0315,0.0317,0.0303,0.0308,83200.0],["1974-10-17",0.0308,0.0312,0.0305,0.031,80000.0],["1974-10-18",0.0312,0.0319,0.0312,0.0312,102400.0],["1974-10-21",0.0319,0.0319,0.0314,0.0314,192000.0],["1974-10-22",0.0314,0.0324,0.0312,0.0321,224000.0],["1974-10-23",0.0321,0.0321,0.0316,0.0316,96000.0],["1974-10-24",0.0316,0.0321,0.0316,0.0316,134400.0],["1974-10-25",0.0316,0.0324,0.0316,0.0316,73600.0],["1974-10-28",0.0316,0.0324,0.0316,0.0321,182400.0],["1974-10-29",0.0321,0.0345,0.0321,0.0345,473600.0],["1974-10-30",0.0345,0.0354,0.034,0.0352,348800.0],["1974-10-31",0.0352,0.0354,0.0347,0.0354,124800.0],["1974-11-01",0.0354,0.0354,0.0345,0.0347,268800.0],["1974-11-04",0.0342,0.0342,0.0326,0.0326,169600.0],["1974-11-05",0.0326,0.0333,0.0321,0.0331,160000.0],["1974-11-06",0.0331,0.0335,0.0326,0.0335,268800.0],["1974-11-07",0.0335,0.034,0.0331,0.0338,236800.0],["1974-11-08",0.0338,0.034,0.0333,0.0333,124800.0],["1974-11-11",0.0333,0.0335,0.0328,0.0331,176000.0],["1974-11-12",0.0328,0.0328,0.0324,0.0324,371200.0],["1974-11-13",0.0324,0.0328,0.0321,0.0324,115200.0],["1974-11-14",0.0324,0.0328,0.0321,0.0326,105600.0],["1974-11-15",0.0326,0.0328,0.0321,0.0321,115200.0],["1974-11-18",0.0319,0.0319,0.0314,0.0316,128000.0],["1974-11-19",0.0316,0.0319,0.0309,0.0314,230400.0],["1974-11-20",0.0314,0.0319,0.0307,0.0312,531200.0],["1974-11-21",0.0307,0.0307,0.0305,0.0307,118400.0],["1974-11-22",0.0307,0.0312,0.0305,0.0309,236800.0],["1974-11-25",0.0309,0.0314,0.0305,0.0307,105600.0],["1974-11-26",0.0305,0.0305,0.0298,0.0298,220800.0],["1974-11-27",0.0298,0.0305,0.0293,0.03,416000.0],["1974-11-29",0.03,0.0307,0.0298,0.0305,278400.0],["1974-12-02",0.0305,0.0307,0.0298,0.03,153600.0],["1974-12-03",0.0298,0.0298,0.029,0.029,233600.0],["1974-12-04",0.029,0.0293,0.0286,0.0286,115200.0],["1974-12-05",0.0286,0.029,0.0283,0.0286,185600.0],["1974-12-06",0.0286,0.0286,0.0281,0.0283,105600.0],["1974-12-09",0.0283,0.0283,0.0279,0.0281,105600.0],["1974-12-10",0.0281,0.0293,0.0281,0.029,115200.0],["1974-12-11",0.029,0.0298,0.0288,0.0298,348800.0],["1974-12-12",0.0298,0.03,0.029,0.029,115200.0],["1974-12-13",0.029,0.0298,0.029,0.029,108800.0],["1974-12-16",0.029,0.0295,0.0288,0.0288,160000.0],["1974-12-17",0.0288,0.0293,0.0286,0.0286,198400.0],["1974-12-18",0.0286,0.0288,0.0281,0.0286,70400.0],["1974-12-19",0.0286,0.0288,0.0279,0.0279,102400.0],["1974-12-20",0.0279,0.0281,0.0276,0.0281,1369600.0],["1974-12-23",0.0281,0.0283,0.0279,0.0283,678400.0],["1974-12-24",0.0283,0.0288,0.0279,0.0283,1286400.0],["1974-12-26",0.0283,0.0283,0.0274,0.0281,70400.0],["1974-12-27",0.0281,0.0286,0.0279,0.0283,601600.0],["1974-12-30",0.0283,0.0288,0.0281,0.0283,313600.0],["1974-12-31",0.0286,0.0298,0.0286,0.0293,803200.0],["1975-01-02",0.0298,0.0302,0.0298,0.03,99200.0],["1975-01-03",0.0302,0.0316,0.0302,0.0312,163200.0],["1975-01-06",0.0312,0.0319,0.0309,0.0314,179200.0],["1975-01-07",0.0314,0.0321,0.0312,0.0321,1068800.0],["1975-01-08",0.0324,0.0331,0.0324,0.0328,86400.0],["1975-01-09",0.0328,0.0331,0.0324,0.0328,99200.0],["1975-01-10",0.0331,0.0342,0.0331,0.0335,502400.0],["1975-01-13",0.034,0.0347,0.034,0.0342,259200.0],["1975-01-14",0.0342,0.035,0.034,0.0342,243200.0],["1975-01-15",0.0342,0.0347,0.034,0.0347,361600.0],["1975-01-16",0.0347,0.035,0.0345,0.035,835200.0],["1975-01-17",0.035,0.0359,0.035,0.0359,819200.0],["1975-01-20",0.0359,0.0366,0.0357,0.0364,1216000.0],["1975-01-21",0.0366,0.0373,0.0366,0.0371,281600.0],["1975-01-22",0.0371,0.0383,0.0366,0.0383,675200.0],["1975-01-23",0.0383,0.0387,0.0378,0.0383,396800.0],["1975-01-24",0.0383,0.0399,0.038,0.0397,521600.0],["1975-01-27",0.0403,0.0406,0.0391,0.0401,451200.0],["1975-01-28",0.0401,0.041,0.0384,0.0389,707200.0],["1975-01-29",0.0389,0.0394,0.0379,0.0394,441600.0],["1975-01-30",0.0394,0.0403,0.0394,0.0394,1081600.0],["1975-01-31",0.0394,0.0401,0.0389,0.0401,313600.0],["1975-02-03",0.0401,0.0406,0.0398,0.0401,1340800.0],["1975-02-04",0.0398,0.0398,0.0386,0.0391,992000.0],["1975-02-05",0.0391,0.0396,0.0384,0.0391,1584000.0],["1975-02-06",0.0391,0.0398,0.0389,0.0396,496000.0],["1975-02-07",0.0396,0.0401,0.0386,0.0394,169600.0],["1975-02-10",0.0394,0.0396,0.0386,0.0389,208000.0],["1975-02-11",0.0389,0.0389,0.0384,0.0386,92800.0],["1975-02-12",0.0386,0.0398,0.0379,0.0398,688000.0],["1975-02-13",0.0398,0.0422,0.0396,0.0422,1104000.0],["1975-02-14",0.042,0.042,0.0408,0.0418,656000.0],["1975-02-18",0.0418,0.0442,0.0413,0.0427,1267200.0],["1975-02-19",0.0422,0.0422,0.0413,0.0422,310400.0],["1975-02-20",0.0422,0.0425,0.0418,0.042,252800.0],["1975-02-21",0.042,0.0432,0.0418,0.0427,332800.0],["1975-02-24",0.0427,0.0427,0.042,0.042,297600.0],["1975-02-25",0.0415,0.0415,0.0386,0.0391,444800.0],["1975-02-26",0.0391,0.0398,0.0386,0.0396,134400.0],["1975-02-27",0.0398,0.0406,0.0398,0.0401,400000.0],["1975-02-28",0.0401,0.0408,0.0401,0.0408,179200.0],["1975-03-03",0.0408,0.0413,0.0403,0.0413,444800.0],["1975-03-04",0.0418,0.0434,0.0418,0.0418,723200.0],["1975-03-05",0.0418,0.042,0.0413,0.042,169600.0],["1975-03-06",0.042,0.0432,0.0415,0.0427,566400.0],["1975-03-07",0.0427,0.0434,0.0427,0.0432,323200.0],["1975-03-10",0.0432,0.0446,0.0432,0.0442,412800.0],["1975-03-11",0.0442,0.0451,0.0439,0.0451,1040000.0],["1975-03-12",0.0446,0.0446,0.0442,0.0444,320000.0],["1975-03-13",0.0437,0.0437,0.043,0.0434,256000.0],["1975-03-14",0.0434,0.0446,0.0427,0.0442,435200.0],["1975-03-17",0.0442,0.0454,0.0439,0.0451,662400.0],["1975-03-18",0.0451,0.0454,0.0442,0.0446,448000.0],["1975-03-19",0.0446,0.0451,0.0434,0.0446,620800.0],["1975-03-20",0.0446,0.0456,0.0442,0.0451,252800.0],["1975-03-21",0.0451,0.0461,0.0451,0.0456,617600.0],["1975-03-24",0.0454,0.0454,0.0442,0.0446,1104000.0],["1975-03-25",0.0427,0.0427,0.0408,0.0422,2240000.0],["1975-03-26",0.0422,0.0432,0.042,0.0432,684800.0],["1975-03-27",0.0432,0.0437,0.0427,0.0427,272000.0],["1975-03-31",0.0427,0.043,0.0422,0.043,336000.0],["1975-04-01",0.0427,0.0427,0.0413,0.042,982400.0],["1975-04-02",0.0418,0.0418,0.0408,0.0408,105600.0],["1975-04-03",0.0408,0.041,0.0403,0.0408,512000.0],["1975-04-04",0.0408,0.0408,0.0403,0.0408,128000.0],["1975-04-07",0.0408,0.041,0.0403,0.0403,217600.0],["1975-04-08",0.0406,0.0408,0.0406,0.0406,156800.0],["1975-04-09",0.0406,0.0413,0.0403,0.0408,86400.0],["1975-04-10",0.0408,0.0415,0.0408,0.0415,150400.0],["1975-04-11",0.0415,0.042,0.0406,0.042,160000.0],["1975-04-14",0.042,0.043,0.0418,0.0427,313600.0],["1975-04-15",0.0427,0.0432,0.0418,0.0418,214400.0],["1975-04-16",0.0418,0.042,0.0408,0.042,486400.0],["1975-04-17",0.0422,0.0437,0.0422,0.0432,454400.0],["1975-04-18",0.0432,0.0437,0.0425,0.0425,198400.0],["1975-04-21",0.0432,0.0439,0.0424,0.0432,204800.0],["1975-04-22",0.0432,0.0439,0.0427,0.0427,211200.0],["1975-04-23",0.0424,0.0424,0.041,0.041,224000.0],["1975-04-24",0.041,0.0419,0.041,0.0419,217600.0],["1975-04-25",0.0419,0.0422,0.041,0.0414,259200.0],["1975-04-28",0.0414,0.0419,0.0412,0.0417,265600.0],["1975-04-29",0.0414,0.0414,0.041,0.0412,115200.0],["1975-04-30",0.0412,0.0414,0.041,0.041,377600.0],["1975-05-01",0.041,0.0417,0.0402,0.0417,390400.0],["1975-05-02",0.0419,0.0429,0.0419,0.0429,649600.0],["1975-05-05",0.0429,0.0429,0.0422,0.0429,1020800.0],["1975-05-06",0.0424,0.0424,0.0414,0.0419,108800.0],["1975-05-07",0.0419,0.0422,0.0412,0.0414,268800.0],["1975-05-08",0.0414,0.0417,0.0393,0.0407,310400.0],["1975-05-09",0.0407,0.0407,0.0395,0.04,841600.0],["1975-05-12",0.0397,0.0397,0.0385,0.039,483200.0],["1975-05-13",0.039,0.039,0.0373,0.0388,534400.0],["1975-05-14",0.0388,0.0397,0.0385,0.0397,224000.0],["1975-05-15",0.0397,0.0407,0.0395,0.0395,195200.0],["1975-05-16",0.0395,0.0397,0.039,0.0397,137600.0],["1975-05-19",0.0397,0.0397,0.0388,0.039,156800.0],["1975-05-20",0.039,0.0397,0.039,0.039,358400.0],["1975-05-21",0.039,0.0393,0.0388,0.0393,150400.0],["1975-05-22",0.0393,0.0397,0.0388,0.0388,300800.0],["1975-05-23",0.039,0.0395,0.039,0.039,182400.0],["1975-05-27",0.039,0.0397,0.039,0.0395,726400.0],["1975-05-28",0.0395,0.04,0.0388,0.0395,745600.0],["1975-05-29",0.0395,0.0397,0.0393,0.0397,214400.0],["1975-05-30",0.0397,0.04,0.0393,0.04,217600.0],["1975-06-02",0.04,0.0419,0.04,0.0414,403200.0],["1975-06-03",0.0414,0.0429,0.0414,0.0419,729600.0],["1975-06-04",0.0419,0.0424,0.0417,0.0419,432000.0],["1975-06-05",0.0419,0.0427,0.0419,0.0427,86400.0],["1975-06-06",0.0424,0.0424,0.0417,0.0419,140800.0],["1975-06-09",0.0419,0.0427,0.0419,0.0427,291200.0],["1975-06-10",0.0427,0.0436,0.0424,0.0436,288000.0],["1975-06-11",0.0436,0.0439,0.0427,0.0432,220800.0],["1975-06-12",0.0432,0.0432,0.0424,0.0424,118400.0],["1975-06-13",0.0424,0.0432,0.0424,0.0427,80000.0],["1975-06-16",0.0427,0.0432,0.0427,0.0432,99200.0],["1975-06-17",0.0432,0.0434,0.0427,0.0432,160000.0],["1975-06-18",0.0432,0.0436,0.0424,0.0436,176000.0],["1975-06-19",0.0436,0.0436,0.0432,0.0434,150400.0],["1975-06-20",0.0434,0.0434,0.0424,0.0432,502400.0],["1975-06-23",0.0429,0.0429,0.0419,0.0427,339200.0],["1975-06-24",0.0427,0.0429,0.0419,0.0427,384000.0],["1975-06-25",0.0427,0.0432,0.0419,0.0429,416000.0],["1975-06-26",0.0427,0.0427,0.041,0.0424,592000.0],["1975-06-27",0.0427,0.0429,0.0427,0.0429,188800.0],["1975-06-30",0.0429,0.0434,0.0427,0.0432,358400.0],["1975-07-01",0.0432,0.0444,0.0432,0.0441,1209600.0],["1975-07-02",0.0441,0.0453,0.0441,0.0453,470400.0],["1975-07-03",0.0453,0.0456,0.0449,0.0453,304000.0],["1975-07-07",0.0453,0.0456,0.0441,0.0446,284800.0],["1975-07-08",0.0446,0.0446,0.0436,0.0446,217600.0],["1975-07-09",0.0451,0.0458,0.0451,0.0458,249600.0],["1975-07-10",0.0458,0.0466,0.0456,0.0463,396800.0],["1975-07-11",0.0463,0.0471,0.0456,0.0468,556800.0],["1975-07-14",0.0468,0.0471,0.0463,0.0468,480000.0],["1975-07-15",0.0468,0.0468,0.0453,0.0461,224000.0],["1975-07-16",0.0458,0.0458,0.0441,0.0449,361600.0],["1975-07-17",0.0449,0.0458,0.0436,0.0444,649600.0],["1975-07-18",0.0444,0.0449,0.0429,0.0439,406400.0],["1975-07-21",0.0439,0.0439,0.0424,0.0434,723200.0],["1975-07-22",0.0432,0.0432,0.0419,0.0429,307200.0],["1975-07-23",0.0429,0.0429,0.0419,0.0424,134400.0],["1975-07-24",0.0424,0.0424,0.0414,0.0422,368000.0],["1975-07-25",0.0417,0.0417,0.041,0.0414,284800.0],["1975-07-28",0.0409,0.0409,0.0396,0.0399,323200.0],["1975-07-29",0.0399,0.0406,0.0396,0.0404,428800.0],["1975-07-30",0.0404,0.0409,0.0399,0.0399,217600.0],["1975-07-31",0.0401,0.0409,0.0401,0.0406,192000.0],["1975-08-01",0.0406,0.0411,0.0401,0.0406,144000.0],["1975-08-04",0.0406,0.0409,0.0401,0.0404,428800.0],["1975-08-05",0.0404,0.0404,0.0396,0.0401,1081600.0],["1975-08-06",0.0401,0.0401,0.0396,0.0401,163200.0],["1975-08-07",0.0401,0.0404,0.0396,0.0396,156800.0],["1975-08-08",0.0396,0.0399,0.0394,0.0396,272000.0],["1975-08-11",0.0396,0.0404,0.0396,0.0404,118400.0],["1975-08-12",0.0404,0.0406,0.0399,0.0404,73600.0],["1975-08-13",0.0404,0.0406,0.0401,0.0406,121600.0],["1975-08-14",0.0406,0.0406,0.0394,0.0396,294400.0],["1975-08-15",0.0399,0.0406,0.0399,0.0399,48000.0],["1975-08-18",0.0401,0.0406,0.0401,0.0404,240000.0],["1975-08-19",0.0404,0.0409,0.0401,0.0401,128000.0],["1975-08-20",0.0401,0.0404,0.0396,0.0396,1283200.0],["1975-08-21",0.0396,0.0401,0.0396,0.0401,198400.0],["1975-08-22",0.0399,0.0399,0.0396,0.0396,96000.0],["1975-08-25",0.0396,0.0404,0.0396,0.0401,128000.0],["1975-08-26",0.0401,0.0401,0.0399,0.0399,118400.0],["1975-08-27",0.0399,0.0406,0.0399,0.0406,102400.0],["1975-08-28",0.0406,0.0411,0.0401,0.0411,76800.0],["1975-08-29",0.0411,0.0419,0.0406,0.0411,64000.0],["1975-09-02",0.0411,0.0414,0.0409,0.0409,67200.0],["1975-09-03",0.0409,0.0416,0.0409,0.0414,89600.0],["1975-09-04",0.0414,0.0421,0.0414,0.0419,92800.0],["1975-09-05",0.0419,0.0426,0.0419,0.0421,201600.0],["1975-09-08",0.0421,0.0421,0.0416,0.0421,80000.0],["1975-09-09",0.0421,0.0421,0.0409,0.0409,134400.0],["1975-09-10",0.0409,0.0411,0.0401,0.0401,192000.0],["1975-09-11",0.0401,0.0406,0.0401,0.0401,121600.0],["1975-09-12",0.0401,0.0409,0.0391,0.0396,265600.0],["1975-09-15",0.0394,0.0394,0.0386,0.0391,67200.0],["1975-09-16",0.0389,0.0389,0.0382,0.0382,115200.0],["1975-09-17",0.0382,0.0386,0.0382,0.0382,134400.0],["1975-09-18",0.0382,0.0389,0.0382,0.0382,102400.0],["1975-09-19",0.0384,0.0391,0.0384,0.0386,233600.0],["1975-09-22",0.0389,0.0404,0.0389,0.0399,336000.0],["1975-09-23",0.0399,0.0409,0.0399,0.0399,108800.0],["1975-09-24",0.0401,0.0416,0.0401,0.0411,396800.0],["1975-09-25",0.0411,0.0414,0.0406,0.0406,137600.0],["1975-09-26",0.0406,0.0411,0.0404,0.0404,102400.0],["1975-09-29",0.0404,0.0421,0.0404,0.0421,284800.0],["1975-09-30",0.0416,0.0416,0.0406,0.0409,291200.0],["1975-10-01",0.0409,0.0409,0.0401,0.0406,262400.0],["1975-10-02",0.0406,0.0409,0.0399,0.0404,124800.0],["1975-10-03",0.0409,0.0411,0.0409,0.0411,67200.0],["1975-10-06",0.0411,0.0421,0.0411,0.0411,518400.0],["1975-10-07",0.0411,0.0411,0.0406,0.0406,131200.0],["1975-10-08",0.0406,0.0411,0.0401,0.0406,57600.0],["1975-10-09",0.0406,0.0409,0.0401,0.0401,220800.0],["1975-10-10",0.0401,0.0404,0.0399,0.0404,208000.0],["1975-10-13",0.0404,0.0406,0.0396,0.0406,121600.0],["1975-10-14",0.0406,0.0416,0.0406,0.0411,1232000.0],["1975-10-15",0.0411,0.0419,0.0409,0.0411,192000.0],["1975-10-16",0.0411,0.0424,0.0411,0.0419,265600.0],["1975-10-17",0.0416,0.0416,0.0409,0.0409,147200.0],["1975-10-20",0.0409,0.0411,0.0406,0.0406,44800.0],["1975-10-21",0.0406,0.0414,0.0406,0.0406,134400.0],["1975-10-22",0.0406,0.0416,0.0352,0.0362,1516800.0],["1975-10-23",0.0362,0.0367,0.0357,0.0367,764800.0],["1975-10-24",0.0367,0.0367,0.0352,0.0357,592000.0],["1975-10-27",0.0356,0.0356,0.0343,0.0343,649600.0],["1975-10-28",0.0346,0.0354,0.0346,0.0351,313600.0],["1975-10-29",0.0351,0.0354,0.0346,0.0346,307200.0],["1975-10-30",0.0346,0.0354,0.0343,0.0354,697600.0],["1975-10-31",0.0348,0.0348,0.0336,0.0336,524800.0],["1975-11-03",0.0336,0.0343,0.0333,0.0343,291200.0],["1975-11-04",0.0343,0.0346,0.0341,0.0343,185600.0],["1975-11-05",0.0343,0.0346,0.0341,0.0341,492800.0],["1975-11-06",0.0341,0.0343,0.0341,0.0343,208000.0],["1975-11-07",0.0343,0.0343,0.0341,0.0341,275200.0],["1975-11-10",0.0341,0.0343,0.0336,0.0341,860800.0],["1975-11-11",0.0341,0.0346,0.0338,0.0338,400000.0],["1975-11-12",0.0338,0.0348,0.0338,0.0348,3516800.0],["1975-11-13",0.0348,0.0351,0.0346,0.0351,547200.0],["1975-11-14",0.0351,0.0351,0.0346,0.0351,377600.0],["1975-11-17",0.0351,0.0351,0.0343,0.0346,825600.0],["1975-11-18",0.0346,0.0348,0.0341,0.0346,448000.0],["1975-11-19",0.0346,0.0348,0.0341,0.0343,412800.0],["1975-11-20",0.0343,0.0346,0.0341,0.0346,304000.0],["1975-11-21",0.0343,0.0343,0.0341,0.0343,198400.0],["1975-11-24",0.0343,0.0346,0.0341,0.0346,435200.0],["1975-11-25",0.0346,0.0348,0.0343,0.0348,668800.0],["1975-11-26",0.0348,0.0354,0.0348,0.0354,265600.0],["1975-11-28",0.0356,0.0361,0.0356,0.0361,384000.0],["1975-12-01",0.0361,0.0369,0.0361,0.0369,531200.0],["1975-12-02",0.0369,0.0369,0.0359,0.0364,336000.0],["1975-12-03",0.0364,0.0364,0.0356,0.0359,131200.0],["1975-12-04",0.0359,0.0361,0.0356,0.0359,140800.0],["1975-12-05",0.0359,0.0364,0.0356,0.0356,128000.0],["1975-12-08",0.0356,0.0361,0.0354,0.0354,131200.0],["1975-12-09",0.0354,0.0359,0.0354,0.0356,172800.0],["1975-12-10",0.0356,0.0361,0.0356,0.0356,204800.0],["1975-12-11",0.0356,0.0359,0.0351,0.0354,1148800.0],["1975-12-12",0.0354,0.0359,0.0348,0.0354,137600.0],["1975-12-15",0.0354,0.0356,0.0351,0.0354,272000.0],["1975-12-16",0.0354,0.0359,0.0348,0.0354,361600.0],["1975-12-17",0.0354,0.0356,0.0348,0.0348,265600.0],["1975-12-18",0.0348,0.0356,0.0348,0.0354,243200.0],["1975-12-19",0.0354,0.0356,0.0348,0.0354,208000.0],["1975-12-22",0.0354,0.0354,0.0348,0.0354,236800.0],["1975-12-23",0.0354,0.0359,0.0348,0.0354,304000.0],["1975-12-24",0.0354,0.0364,0.0354,0.0364,278400.0],["1975-12-26",0.0364,0.0364,0.0356,0.0364,99200.0],["1975-12-29",0.0364,0.0366,0.0359,0.0364,352000.0],["1975-12-30",0.0364,0.0366,0.0361,0.0361,217600.0],["1975-12-31",0.0361,0.0371,0.0361,0.0369,576000.0],["1976-01-02",0.0369,0.0369,0.0366,0.0369,70400.0],["1976-01-05",0.0371,0.0394,0.0371,0.0389,672000.0],["1976-01-06",0.0389,0.0394,0.0386,0.0386,323200.0],["1976-01-07",0.0386,0.0394,0.0386,0.0386,201600.0],["1976-01-08",0.0386,0.0394,0.0386,0.0389,217600.0],["1976-01-09",0.0391,0.0396,0.0391,0.0394,217600.0],["1976-01-12",0.0394,0.0396,0.0389,0.0394,342400.0],["1976-01-13",0.0394,0.0399,0.0386,0.0391,467200.0],["1976-01-14",0.0391,0.0394,0.0384,0.0384,230400.0],["1976-01-15",0.0384,0.0394,0.0384,0.0384,217600.0],["1976-01-16",0.0384,0.0389,0.0384,0.0389,179200.0],["1976-01-19",0.0391,0.0399,0.0391,0.0391,627200.0],["1976-01-20",0.0391,0.0402,0.0389,0.0402,409600.0],["1976-01-21",0.0402,0.0402,0.0389,0.0394,316800.0],["1976-01-22",0.0391,0.0391,0.0381,0.0386,243200.0],["1976-01-23",0.0386,0.0394,0.0386,0.0394,284800.0],["1976-01-26",0.0401,0.0404,0.0391,0.0398,716800.0],["1976-01-27",0.0398,0.0398,0.0386,0.0391,496000.0],["1976-01-28",0.0388,0.0388,0.0383,0.0386,416000.0],["1976-01-29",0.0383,0.0383,0.0378,0.0383,288000.0],["1976-01-30",0.0383,0.0383,0.0362,0.0368,1065600.0],["1976-02-02",0.0368,0.0373,0.0368,0.037,502400.0],["1976-02-03",0.037,0.0375,0.0368,0.0375,425600.0],["1976-02-04",0.0375,0.0388,0.0375,0.0386,745600.0],["1976-02-05",0.0386,0.0388,0.0378,0.0383,924800.0],["1976-02-06",0.0383,0.0383,0.0378,0.0378,336000.0],["1976-02-09",0.0378,0.0383,0.0375,0.0378,588800.0],["1976-02-10",0.0378,0.0383,0.0378,0.0383,441600.0],["1976-02-11",0.0383,0.0388,0.0383,0.0386,544000.0],["1976-02-12",0.0386,0.0393,0.0386,0.0393,358400.0],["1976-02-13",0.0393,0.0401,0.0388,0.0401,275200.0],["1976-02-17",0.0401,0.0401,0.0393,0.0398,406400.0],["1976-02-18",0.0398,0.0401,0.0391,0.0398,412800.0],["1976-02-19",0.0398,0.0404,0.0396,0.0404,284800.0],["1976-02-20",0.0404,0.0424,0.0398,0.0424,1219200.0],["1976-02-23",0.0424,0.0427,0.0414,0.0419,352000.0],["1976-02-24",0.0419,0.0419,0.0411,0.0416,563200.0],["1976-02-25",0.0416,0.0416,0.0401,0.0409,384000.0],["1976-02-26",0.0409,0.0409,0.0401,0.0401,336000.0],["1976-02-27",0.0401,0.0401,0.0396,0.0398,560000.0],["1976-03-01",0.0398,0.0401,0.0396,0.0398,224000.0],["1976-03-02",0.0398,0.0406,0.0398,0.0404,281600.0],["1976-03-03",0.0404,0.0409,0.0401,0.0409,201600.0],["1976-03-04",0.0409,0.0411,0.0401,0.0401,240000.0],["1976-03-05",0.0401,0.0409,0.0396,0.0406,208000.0],["1976-03-08",0.0406,0.0409,0.0401,0.0409,163200.0],["1976-03-09",0.0409,0.0409,0.0401,0.0401,428800.0],["1976-03-10",0.0401,0.0409,0.0401,0.0404,320000.0],["1976-03-11",0.0404,0.0409,0.0401,0.0409,204800.0],["1976-03-12",0.0409,0.0409,0.0398,0.0404,320000.0],["1976-03-15",0.0404,0.0406,0.0398,0.0404,166400.0],["1976-03-16",0.0404,0.0409,0.0404,0.0406,297600.0],["1976-03-17",0.0406,0.0411,0.0398,0.0401,384000.0],["1976-03-18",0.0401,0.0401,0.0391,0.0398,390400.0],["1976-03-19",0.0398,0.0401,0.0393,0.0393,211200.0],["1976-03-22",0.0393,0.0404,0.0393,0.0396,188800.0],["1976-03-23",0.0396,0.0401,0.0396,0.0396,150400.0],["1976-03-24",0.0396,0.0409,0.0396,0.0404,332800.0],["1976-03-25",0.0404,0.0404,0.0393,0.0398,451200.0],["1976-03-26",0.0398,0.0411,0.0396,0.0406,400000.0],["1976-03-29",0.0406,0.0406,0.0401,0.0401,201600.0],["1976-03-30",0.0401,0.0406,0.0393,0.0406,262400.0],["1976-03-31",0.0406,0.0411,0.0406,0.0411,563200.0],["1976-04-01",0.0411,0.0414,0.0411,0.0411,233600.0],["1976-04-02",0.0411,0.0414,0.0406,0.0409,1526400.0],["1976-04-05",0.0409,0.0414,0.0404,0.0409,320000.0],["1976-04-06",0.0409,0.0414,0.0406,0.0411,582400.0],["1976-04-07",0.0411,0.0411,0.0406,0.0406,204800.0],["1976-04-08",0.0406,0.0414,0.0404,0.0406,1872000.0],["1976-04-09",0.0406,0.0409,0.0401,0.0404,147200.0],["1976-04-12",0.0404,0.0409,0.0398,0.0401,262400.0],["1976-04-13",0.0401,0.0404,0.0396,0.0396,243200.0],["1976-04-14",0.0396,0.0401,0.0393,0.0396,140800.0],["1976-04-15",0.0396,0.0401,0.0393,0.0398,121600.0],["1976-04-19",0.0405,0.0408,0.04,0.0405,304000.0],["1976-04-20",0.0405,0.0405,0.0403,0.0405,204800.0],["1976-04-21",0.0405,0.0408,0.0403,0.0403,233600.0],["1976-04-22",0.0403,0.0408,0.0398,0.0403,515200.0],["1976-04-23",0.0398,0.0398,0.0392,0.0398,304000.0],["1976-04-26",0.0398,0.04,0.0392,0.0398,201600.0],["1976-04-27",0.0398,0.04,0.0395,0.0395,364800.0],["1976-04-28",0.0395,0.0398,0.039,0.0398,185600.0],["1976-04-29",0.0398,0.04,0.039,0.039,256000.0],["1976-04-30",0.039,0.0398,0.039,0.0395,124800.0],["1976-05-03",0.0395,0.0398,0.039,0.0395,220800.0],["1976-05-04",0.0395,0.0398,0.0392,0.0395,310400.0],["1976-05-05",0.0395,0.0403,0.0395,0.0398,208000.0],["1976-05-06",0.0398,0.0398,0.0392,0.0395,169600.0],["1976-05-07",0.0395,0.0403,0.0395,0.04,256000.0],["1976-05-10",0.04,0.0408,0.04,0.0408,323200.0],["1976-05-11",0.0408,0.0416,0.0403,0.0411,310400.0],["1976-05-12",0.0411,0.0413,0.0408,0.0413,214400.0],["1976-05-13",0.0411,0.0411,0.0403,0.0405,1184000.0],["1976-05-14",0.0405,0.0405,0.04,0.04,236800.0],["1976-05-17",0.04,0.0405,0.0398,0.0405,598400.0],["1976-05-18",0.0405,0.0405,0.04,0.04,380800.0],["1976-05-19",0.04,0.0405,0.0398,0.0398,233600.0],["1976-05-20",0.0398,0.0398,0.0395,0.0398,227200.0],["1976-05-21",0.0398,0.04,0.039,0.0395,144000.0],["1976-05-24",0.0395,0.04,0.039,0.0392,265600.0],["1976-05-25",0.039,0.039,0.0387,0.0387,208000.0],["1976-05-26",0.0387,0.039,0.0385,0.0387,163200.0],["1976-05-27",0.0387,0.039,0.0382,0.0382,166400.0],["1976-05-28",0.0382,0.039,0.0382,0.0382,176000.0],["1976-06-01",0.0382,0.039,0.0382,0.0382,131200.0],["1976-06-02",0.0385,0.0392,0.0385,0.0385,246400.0],["1976-06-03",0.0385,0.0387,0.0382,0.0382,153600.0],["1976-06-04",0.0382,0.0385,0.0379,0.0385,252800.0],["1976-06-07",0.0385,0.0385,0.0379,0.0385,268800.0],["1976-06-08",0.0385,0.039,0.0379,0.0385,124800.0],["1976-06-09",0.0385,0.039,0.0382,0.039,128000.0],["1976-06-10",0.039,0.0392,0.0385,0.039,163200.0],["1976-06-11",0.039,0.0403,0.039,0.0403,198400.0],["1976-06-14",0.0403,0.0403,0.0398,0.0403,204800.0],["1976-06-15",0.0403,0.0403,0.0398,0.0398,172800.0],["1976-06-16",0.0398,0.0398,0.0392,0.0395,198400.0],["1976-06-17",0.0395,0.0405,0.0395,0.04,326400.0],["1976-06-18",0.04,0.0405,0.0398,0.0398,265600.0],["1976-06-21",0.0398,0.0403,0.0398,0.0403,128000.0],["1976-06-22",0.0403,0.0403,0.0398,0.0398,204800.0],["1976-06-23",0.0398,0.04,0.0395,0.0395,163200.0],["1976-06-24",0.0398,0.0405,0.0398,0.0398,230400.0],["1976-06-25",0.04,0.0405,0.04,0.0405,169600.0],["1976-06-28",0.0405,0.0408,0.04,0.04,182400.0],["1976-06-29",0.04,0.0405,0.04,0.04,121600.0],["1976-06-30",0.0403,0.0411,0.0403,0.0411,374400.0],["1976-07-01",0.0419,0.0424,0.0419,0.0424,2499200.0],["1976-07-02",0.0424,0.0426,0.0419,0.0424,268800.0],["1976-07-06",0.0424,0.0426,0.0419,0.0424,195200.0],["1976-07-07",0.0424,0.0426,0.0421,0.0426,156800.0],["1976-07-08",0.0426,0.0434,0.0426,0.0434,460800.0],["1976-07-09",0.0434,0.0445,0.0434,0.0445,934400.0],["1976-07-12",0.0445,0.0458,0.0442,0.0455,793600.0],["1976-07-13",0.046,0.0468,0.046,0.0463,544000.0],["1976-07-14",0.0463,0.0466,0.046,0.0463,1027200.0],["1976-07-15",0.0463,0.0466,0.046,0.0463,582400.0],["1976-07-16",0.0463,0.0463,0.046,0.0463,352000.0],["1976-07-19",0.0463,0.0463,0.0458,0.0458,377600.0],["1976-07-20",0.0458,0.0467,0.0455,0.0467,492800.0],["1976-07-21",0.0466,0.0466,0.0455,0.0463,489600.0],["1976-07-22",0.0463,0.0463,0.046,0.046,457600.0],["1976-07-23",0.046,0.0466,0.046,0.0463,262400.0],["1976-07-26",0.0468,0.0468,0.0462,0.0462,361600.0],["1976-07-27",0.0462,0.0465,0.046,0.0462,278400.0],["1976-07-28",0.0462,0.0462,0.046,0.0462,96000.0],["1976-07-29",0.0474,0.0474,0.047,0.047,1436800.0],["1976-07-30",0.047,0.0478,0.047,0.0473,572800.0],["1976-08-02",0.0473,0.0478,0.0468,0.0476,249600.0],["1976-08-03",0.0476,0.0505,0.0468,0.0499,8425600.0],["1976-08-04",0.0499,0.0502,0.0494,0.0502,819200.0],["1976-08-05",0.0502,0.051,0.0497,0.051,1984000.0],["1976-08-06",0.0507,0.0507,0.0499,0.0505,544000.0],["1976-08-09",0.0505,0.0507,0.0502,0.0505,1139200.0],["1976-08-10",0.0505,0.0513,0.0502,0.051,1632000.0],["1976-08-11",0.051,0.0523,0.051,0.0521,1209600.0],["1976-08-12",0.0518,0.0518,0.051,0.0515,636800.0],["1976-08-13",0.0515,0.0518,0.0507,0.0513,444800.0],["1976-08-16",0.0513,0.0515,0.051,0.0513,585600.0],["1976-08-17",0.0513,0.0515,0.051,0.051,451200.0],["1976-08-18",0.051,0.0515,0.051,0.051,352000.0],["1976-08-19",0.051,0.051,0.0499,0.0499,505600.0],["1976-08-20",0.0494,0.0494,0.0481,0.0489,489600.0],["1976-08-23",0.0489,0.0494,0.0484,0.0489,480000.0],["1976-08-24",0.0492,0.0499,0.0492,0.0494,582400.0],["1976-08-25",0.0494,0.0497,0.0489,0.0497,710400.0],["1976-08-26",0.0497,0.051,0.0497,0.0507,1180800.0],["1976-08-27",0.0505,0.0505,0.0499,0.0502,224000.0],["1976-08-30",0.0502,0.0505,0.0499,0.0505,268800.0],["1976-08-31",0.0505,0.0505,0.0499,0.0505,150400.0],["1976-09-01",0.0505,0.0505,0.0499,0.0502,124800.0],["1976-09-02",0.0502,0.0505,0.0499,0.0502,272000.0],["1976-09-03",0.0502,0.0502,0.0492,0.0492,89600.0],["1976-09-07",0.0492,0.0502,0.0492,0.0502,694400.0],["1976-09-08",0.0502,0.051,0.0494,0.0507,473600.0],["1976-09-09",0.0505,0.0505,0.0489,0.0502,198400.0],["1976-09-10",0.0502,0.0502,0.0499,0.0502,121600.0],["1976-09-13",0.0502,0.0502,0.0499,0.0499,220800.0],["1976-09-14",0.0499,0.0499,0.0492,0.0499,441600.0],["1976-09-15",0.0499,0.0499,0.0497,0.0497,300800.0],["1976-09-16",0.0499,0.0502,0.0499,0.0502,460800.0],["1976-09-17",0.0505,0.0515,0.0505,0.0513,1059200.0],["1976-09-20",0.0515,0.0529,0.0515,0.0526,1120000.0],["1976-09-21",0.0526,0.0537,0.0523,0.0523,3209600.0],["1976-09-22",0.0523,0.0523,0.0513,0.0518,518400.0],["1976-09-23",0.0518,0.0521,0.0513,0.0515,281600.0],["1976-09-24",0.0515,0.0515,0.051,0.051,163200.0],["1976-09-27",0.051,0.0513,0.0502,0.0513,243200.0],["1976-09-28",0.0513,0.0518,0.0513,0.0515,435200.0],["1976-09-29",0.0513,0.0513,0.0499,0.0502,163200.0],["1976-09-30",0.0502,0.0505,0.0497,0.0502,179200.0],["1976-10-01",0.0502,0.0505,0.0494,0.0497,227200.0],["1976-10-04",0.0492,0.0492,0.0481,0.0492,355200.0],["1976-10-05",0.0492,0.0492,0.0486,0.0492,355200.0],["1976-10-06",0.0492,0.0494,0.0489,0.0492,355200.0],["1976-10-07",0.0499,0.051,0.0499,0.051,220800.0],["1976-10-08",0.051,0.0515,0.051,0.051,208000.0],["1976-10-11",0.0507,0.0507,0.0499,0.0507,291200.0],["1976-10-12",0.0507,0.051,0.0505,0.0505,243200.0],["1976-10-13",0.0505,0.0507,0.0499,0.0507,211200.0],["1976-10-14",0.0505,0.0505,0.0497,0.0502,211200.0],["1976-10-15",0.0502,0.0502,0.0497,0.0497,169600.0],["1976-10-18",0.0499,0.0515,0.0499,0.0515,374400.0],["1976-10-19",0.0515,0.0515,0.0507,0.051,464000.0],["1976-10-20",0.051,0.0515,0.051,0.051,262400.0],["1976-10-21",0.051,0.0523,0.051,0.0521,320000.0],["1976-10-22",0.0521,0.0526,0.0518,0.0521,224000.0],["1976-10-25",0.052,0.052,0.0504,0.0507,204800.0],["1976-10-26",0.0507,0.0507,0.0496,0.0502,262400.0],["1976-10-27",0.0502,0.0512,0.0496,0.0504,326400.0],["1976-10-28",0.0504,0.0507,0.0491,0.0491,345600.0],["1976-10-29",0.0491,0.0496,0.0491,0.0496,169600.0],["1976-11-01",0.0493,0.0493,0.0485,0.0493,188800.0],["1976-11-03",0.0493,0.0493,0.0485,0.0493,332800.0],["1976-11-04",0.0493,0.0496,0.0491,0.0493,156800.0],["1976-11-05",0.0491,0.0491,0.0475,0.0475,131200.0],["1976-11-08",0.0472,0.0472,0.0464,0.0464,134400.0],["1976-11-09",0.0464,0.0469,0.0456,0.0469,454400.0],["1976-11-10",0.0469,0.0469,0.0464,0.0466,185600.0],["1976-11-11",0.0466,0.0475,0.0464,0.0475,121600.0],["1976-11-12",0.0475,0.0485,0.0475,0.0483,112000.0],["1976-11-15",0.0483,0.0485,0.0477,0.0483,112000.0],["1976-11-16",0.0483,0.0488,0.0483,0.0488,227200.0],["1976-11-17",0.0488,0.0496,0.0488,0.0491,169600.0],["1976-11-18",0.0491,0.0502,0.0491,0.0493,188800.0],["1976-11-19",0.0493,0.0496,0.0491,0.0496,131200.0],["1976-11-22",0.0496,0.0496,0.0491,0.0496,233600.0],["1976-11-23",0.0496,0.0504,0.0493,0.0502,361600.0],["1976-11-24",0.0502,0.0504,0.0496,0.0499,160000.0],["1976-11-26",0.0499,0.0499,0.0499,0.0499,32000.0],["1976-11-29",0.0499,0.051,0.0499,0.0504,134400.0],["1976-11-30",0.0502,0.0502,0.0499,0.0502,172800.0],["1976-12-01",0.0502,0.0512,0.0499,0.0504,256000.0],["1976-12-02",0.0507,0.0512,0.0507,0.0507,92800.0],["1976-12-03",0.0507,0.0512,0.0507,0.0512,806400.0],["1976-12-06",0.052,0.0537,0.052,0.0531,1273600.0],["1976-12-07",0.0531,0.0531,0.0526,0.0528,246400.0],["1976-12-08",0.0528,0.0534,0.0528,0.0531,256000.0],["1976-12-09",0.0534,0.0537,0.0534,0.0534,451200.0],["1976-12-10",0.0534,0.0534,0.0526,0.0526,588800.0],["1976-12-13",0.0526,0.0528,0.0523,0.0528,150400.0],["1976-12-14",0.0528,0.0534,0.0523,0.0523,441600.0],["1976-12-15",0.0523,0.0528,0.0518,0.0526,224000.0],["1976-12-16",0.052,0.052,0.0512,0.0515,153600.0],["1976-12-17",0.0515,0.0518,0.0502,0.051,224000.0],["1976-12-20",0.051,0.0515,0.0507,0.0515,284800.0],["1976-12-21",0.0515,0.0523,0.0512,0.0518,1430400.0],["1976-12-22",0.0518,0.052,0.051,0.0515,332800.0],["1976-12-23",0.051,0.051,0.0502,0.0504,822400.0],["1976-12-27",0.0507,0.051,0.0507,0.051,1011200.0],["1976-12-28",0.0507,0.0507,0.0502,0.0502,1043200.0],["1976-12-29",0.0502,0.0507,0.0502,0.0502,966400.0],["1976-12-30",0.0502,0.0512,0.0496,0.051,316800.0],["1976-12-31",0.051,0.0515,0.0504,0.0515,256000.0],["1977-01-03",0.0515,0.0515,0.051,0.0512,156800.0],["1977-01-04",0.0512,0.0518,0.051,0.0515,220800.0],["1977-01-05",0.0518,0.0523,0.0518,0.0523,134400.0],["1977-01-06",0.0523,0.0534,0.0523,0.0534,268800.0],["1977-01-07",0.0528,0.0528,0.0526,0.0526,169600.0],["1977-01-10",0.0526,0.0528,0.0518,0.0523,297600.0],["1977-01-11",0.0523,0.0528,0.052,0.0526,160000.0],["1977-01-12",0.0523,0.0523,0.052,0.0523,89600.0],["1977-01-13",0.0523,0.0526,0.052,0.052,176000.0],["1977-01-14",0.052,0.0526,0.0518,0.0523,956800.0],["1977-01-17",0.0523,0.0528,0.0523,0.0526,163200.0],["1977-01-18",0.0526,0.0528,0.052,0.0528,179200.0],["1977-01-19",0.0523,0.0523,0.0518,0.052,137600.0],["1977-01-20",0.052,0.0523,0.0515,0.0515,288000.0],["1977-01-21",0.0515,0.0526,0.0515,0.052,560000.0],["1977-01-24",0.0528,0.0528,0.0523,0.0526,694400.0],["1977-01-25",0.0526,0.0528,0.0523,0.0526,736000.0],["1977-01-26",0.0526,0.0528,0.0526,0.0526,294400.0],["1977-01-27",0.0526,0.0531,0.0526,0.0531,512000.0],["1977-01-28",0.0528,0.0528,0.0526,0.0526,124800.0],["1977-01-31",0.0526,0.0534,0.0526,0.0531,390400.0],["1977-02-01",0.0531,0.0534,0.0531,0.0531,176000.0],["1977-02-02",0.0531,0.0534,0.0531,0.0531,131200.0],["1977-02-03",0.0531,0.0539,0.0528,0.0537,665600.0],["1977-02-04",0.0537,0.0539,0.0534,0.0539,1564800.0],["1977-02-07",0.0539,0.0539,0.0534,0.0537,134400.0],["1977-02-08",0.0537,0.0537,0.0531,0.0531,124800.0],["1977-02-09",0.0531,0.0534,0.0531,0.0534,163200.0],["1977-02-10",0.0534,0.0542,0.0534,0.0539,428800.0],["1977-02-11",0.0539,0.0547,0.0537,0.0545,1244800.0],["1977-02-14",0.0545,0.0558,0.0545,0.0558,540800.0],["1977-02-15",0.0558,0.0564,0.0553,0.0558,438400.0],["1977-02-16",0.0558,0.0564,0.0556,0.0558,1881600.0],["1977-02-17",0.0558,0.0558,0.0556,0.0558,150400.0],["1977-02-18",0.0558,0.0564,0.0553,0.0564,396800.0],["1977-02-22",0.0564,0.0567,0.0558,0.0561,553600.0],["1977-02-23",0.0561,0.0575,0.0558,0.0569,1315200.0],["1977-02-24",0.0569,0.0602,0.0567,0.0597,4403200.0],["1977-02-25",0.0591,0.0591,0.0578,0.0583,435200.0],["1977-02-28",0.0583,0.0583,0.058,0.058,528000.0],["1977-03-01",0.058,0.0586,0.0575,0.0586,998400.0],["1977-03-02",0.0586,0.0586,0.0575,0.0575,240000.0],["1977-03-03",0.0575,0.058,0.0575,0.0575,281600.0],["1977-03-04",0.0575,0.058,0.0572,0.0578,377600.0],["1977-03-07",0.0578,0.0583,0.0575,0.0575,185600.0],["1977-03-08",0.0575,0.058,0.0569,0.0575,188800.0],["1977-03-09",0.0572,0.0572,0.0567,0.0572,1148800.0],["1977-03-10",0.0572,0.0575,0.0564,0.0572,211200.0],["1977-03-11",0.0572,0.058,0.0572,0.0575,275200.0],["1977-03-14",0.0575,0.058,0.0569,0.0572,291200.0],["1977-03-15",0.0572,0.0575,0.0569,0.0569,147200.0],["1977-03-16",0.0567,0.0567,0.0558,0.0561,480000.0],["1977-03-17",0.0561,0.0567,0.0558,0.0564,339200.0],["1977-03-18",0.0564,0.0578,0.0564,0.0572,275200.0],["1977-03-21",0.0572,0.0575,0.0569,0.0575,457600.0],["1977-03-22",0.0575,0.0578,0.0569,0.0569,217600.0],["1977-03-23",0.0569,0.0575,0.0564,0.0564,1177600.0],["1977-03-24",0.0564,0.0567,0.0558,0.0558,172800.0],["1977-03-25",0.0556,0.0556,0.055,0.0556,172800.0],["1977-03-28",0.0556,0.0561,0.0545,0.0547,188800.0],["1977-03-29",0.0547,0.0556,0.0547,0.0556,358400.0],["1977-03-30",0.0556,0.0556,0.055,0.0553,131200.0],["1977-03-31",0.0553,0.0556,0.055,0.055,115200.0],["1977-04-01",0.055,0.0553,0.055,0.0553,96000.0],["1977-04-04",0.0553,0.0556,0.055,0.055,112000.0],["1977-04-05",0.055,0.0553,0.055,0.055,134400.0],["1977-04-06",0.055,0.0558,0.055,0.0558,361600.0],["1977-04-07",0.0558,0.0561,0.0553,0.0558,115200.0],["1977-04-11",0.0558,0.0561,0.0553,0.0553,60800.0],["1977-04-12",0.0553,0.0572,0.055,0.0572,275200.0],["1977-04-13",0.0572,0.0572,0.0561,0.0572,304000.0],["1977-04-14",0.0572,0.0575,0.0567,0.0569,211200.0],["1977-04-15",0.0569,0.0572,0.0564,0.0572,611200.0],["1977-04-18",0.0569,0.0569,0.0564,0.0569,256000.0],["1977-04-19",0.0564,0.0564,0.0564,0.0564,508800.0],["1977-04-20",0.0564,0.0567,0.0561,0.0561,76800.0],["1977-04-21",0.0561,0.0567,0.0558,0.0558,102400.0],["1977-04-22",0.0558,0.0561,0.0556,0.0561,291200.0],["1977-04-25",0.0561,0.0561,0.0558,0.0558,163200.0],["1977-04-26",0.0558,0.0558,0.0552,0.0552,252800.0],["1977-04-27",0.0552,0.0555,0.0547,0.0555,188800.0],["1977-04-28",0.0555,0.0555,0.055,0.0555,204800.0],["1977-04-29",0.0555,0.0561,0.0555,0.0558,137600.0],["1977-05-02",0.0558,0.0566,0.0558,0.0566,220800.0],["1977-05-03",0.0566,0.0569,0.0566,0.0569,51200.0],["1977-05-04",0.0569,0.0569,0.0564,0.0564,102400.0],["1977-05-05",0.0564,0.0577,0.0564,0.0569,326400.0],["1977-05-06",0.0564,0.0564,0.0564,0.0564,137600.0],["1977-05-09",0.0564,0.0566,0.0561,0.0564,860800.0],["1977-05-10",0.0566,0.0572,0.0566,0.0569,227200.0],["1977-05-11",0.0572,0.0583,0.0572,0.0575,729600.0],["1977-05-12",0.0575,0.058,0.0572,0.0572,211200.0],["1977-05-13",0.0572,0.0583,0.0572,0.0577,140800.0],["1977-05-16",0.0577,0.0583,0.0577,0.0583,137600.0],["1977-05-17",0.0583,0.0583,0.058,0.058,156800.0],["1977-05-18",0.058,0.0583,0.058,0.058,947200.0],["1977-05-19",0.058,0.0586,0.0577,0.0577,86400.0],["1977-05-20",0.0577,0.0577,0.0572,0.0572,105600.0],["1977-05-23",0.0569,0.0569,0.0558,0.0561,233600.0],["1977-05-24",0.0561,0.0569,0.055,0.055,102400.0],["1977-05-25",0.055,0.0552,0.0547,0.0547,147200.0],["1977-05-26",0.0547,0.055,0.0544,0.055,86400.0],["1977-05-27",0.0547,0.0547,0.0544,0.0547,108800.0],["1977-05-31",0.0547,0.0547,0.0539,0.0544,185600.0],["1977-06-01",0.0544,0.0547,0.0544,0.0547,355200.0],["1977-06-02",0.0547,0.0552,0.0547,0.0547,160000.0],["1977-06-03",0.0547,0.0558,0.0547,0.0552,169600.0],["1977-06-06",0.0552,0.0566,0.0552,0.0561,457600.0],["1977-06-07",0.0561,0.0561,0.0558,0.0558,166400.0],["1977-06-08",0.0558,0.0561,0.0558,0.0558,128000.0],["1977-06-09",0.0558,0.0564,0.0558,0.0561,92800.0],["1977-06-10",0.0561,0.0564,0.0561,0.0561,220800.0],["1977-06-13",0.0561,0.0564,0.0561,0.0561,86400.0],["1977-06-14",0.0561,0.0569,0.0561,0.0569,428800.0],["1977-06-15",0.0569,0.0575,0.0569,0.0575,195200.0],["1977-06-16",0.0575,0.058,0.0572,0.0572,169600.0],["1977-06-17",0.0572,0.0577,0.0572,0.0577,211200.0],["1977-06-20",0.0577,0.0577,0.0575,0.0575,121600.0],["1977-06-21",0.0575,0.0577,0.0572,0.0572,121600.0],["1977-06-22",0.0572,0.0575,0.0569,0.0569,115200.0],["1977-06-23",0.0569,0.0572,0.0566,0.0566,67200.0],["1977-06-24",0.0566,0.0569,0.0566,0.0569,310400.0],["1977-06-27",0.0569,0.0569,0.0566,0.0569,118400.0],["1977-06-28",0.0566,0.0566,0.0558,0.0561,329600.0],["1977-06-29",0.0561,0.0569,0.0561,0.0569,99200.0],["1977-06-30",0.0572,0.0577,0.0572,0.0577,172800.0],["1977-07-01",0.0577,0.058,0.0572,0.0577,192000.0],["1977-07-05",0.0577,0.0591,0.0572,0.0577,179200.0],["1977-07-06",0.0577,0.0577,0.0566,0.0566,3395200.0],["1977-07-07",0.0572,0.0597,0.0572,0.0597,1395200.0],["1977-07-08",0.0597,0.0602,0.0597,0.0602,1366400.0],["1977-07-11",0.0605,0.0611,0.0605,0.0611,300800.0],["1977-07-12",0.0614,0.0627,0.0614,0.0627,537600.0],["1977-07-13",0.0625,0.0625,0.0616,0.0619,620800.0],["1977-07-15",0.0619,0.0625,0.0616,0.0625,374400.0],["1977-07-18",0.0625,0.0627,0.0625,0.0627,489600.0],["1977-07-19",0.0627,0.0633,0.0627,0.0633,860800.0],["1977-07-20",0.0633,0.0639,0.0633,0.0636,755200.0],["1977-07-21",0.063,0.063,0.0622,0.0627,592000.0],["1977-07-22",0.0627,0.0627,0.0622,0.0627,224000.0],["1977-07-25",0.0628,0.0628,0.0617,0.0625,294400.0],["1977-07-26",0.0625,0.0634,0.0625,0.0634,227200.0],["1977-07-27",0.0634,0.0636,0.0625,0.0625,454400.0],["1977-07-28",0.0625,0.0634,0.0625,0.0625,268800.0],["1977-07-29",0.0625,0.0631,0.0625,0.0628,227200.0],["1977-08-01",0.0628,0.0628,0.0622,0.0625,121600.0],["1977-08-02",0.0625,0.0631,0.0625,0.0628,259200.0],["1977-08-03",0.0628,0.0628,0.0625,0.0625,147200.0],["1977-08-04",0.0625,0.0625,0.0622,0.0622,236800.0],["1977-08-05",0.0622,0.0631,0.0622,0.0622,214400.0],["1977-08-08",0.0622,0.0628,0.0622,0.0625,172800.0],["1977-08-09",0.0625,0.0628,0.0622,0.0622,240000.0],["1977-08-10",0.0622,0.0659,0.0622,0.0659,224000.0],["1977-08-11",0.0639,0.0639,0.0631,0.0631,227200.0],["1977-08-12",0.0628,0.0628,0.062,0.062,409600.0],["1977-08-15",0.062,0.0625,0.0617,0.0622,169600.0],["1977-08-16",0.0622,0.0625,0.062,0.062,220800.0],["1977-08-17",0.062,0.062,0.0614,0.062,153600.0],["1977-08-18",0.062,0.0622,0.0614,0.0622,278400.0],["1977-08-19",0.0622,0.0625,0.062,0.0622,166400.0],["1977-08-22",0.0622,0.0628,0.062,0.0622,489600.0],["1977-08-23",0.0622,0.0625,0.0622,0.0622,476800.0],["1977-08-24",0.0622,0.0625,0.0617,0.0617,361600.0],["1977-08-25",0.0617,0.0617,0.0605,0.0605,422400.0],["1977-08-26",0.0603,0.0603,0.06,0.0603,137600.0],["1977-08-29",0.06,0.06,0.0597,0.0597,128000.0],["1977-08-30",0.0597,0.0603,0.0591,0.06,160000.0],["1977-08-31",0.06,0.0605,0.0597,0.0605,156800.0],["1977-09-01",0.0605,0.0614,0.06,0.0603,406400.0],["1977-09-02",0.0603,0.0608,0.0603,0.0603,512000.0],["1977-09-06",0.0603,0.0608,0.06,0.0603,2345600.0],["1977-09-07",0.0605,0.0608,0.0605,0.0608,396800.0],["1977-09-08",0.0608,0.0617,0.0605,0.0611,688000.0],["1977-09-09",0.0611,0.0614,0.0608,0.0611,204800.0],["1977-09-12",0.0611,0.0611,0.0605,0.0611,89600.0],["1977-09-13",0.0611,0.0614,0.0608,0.0614,211200.0],["1977-09-14",0.0614,0.0617,0.0611,0.0617,227200.0],["1977-09-15",0.0617,0.0625,0.0614,0.0622,518400.0],["1977-09-16",0.0625,0.0631,0.0625,0.0625,185600.0],["1977-09-19",0.0625,0.0628,0.0614,0.0614,230400.0],["1977-09-20",0.0614,0.0614,0.0597,0.06,2163200.0],["1977-09-21",0.06,0.06,0.0597,0.0597,70400.0],["1977-09-22",0.0591,0.0591,0.0574,0.058,233600.0],["1977-09-23",0.058,0.0583,0.0574,0.0574,147200.0],["1977-09-26",0.0574,0.058,0.0566,0.0577,694400.0],["1977-09-27",0.058,0.0586,0.058,0.0586,374400.0],["1977-09-28",0.0586,0.0591,0.058,0.0589,1321600.0],["1977-09-29",0.0589,0.0597,0.0586,0.0594,92800.0],["1977-09-30",0.0603,0.0617,0.0603,0.0614,188800.0],["1977-10-03",0.0614,0.0625,0.0611,0.0617,345600.0],["1977-10-04",0.0617,0.062,0.0608,0.0608,739200.0],["1977-10-05",0.0608,0.0611,0.0608,0.0611,278400.0],["1977-10-06",0.0611,0.062,0.0611,0.0614,160000.0],["1977-10-07",0.0614,0.0614,0.0597,0.0608,668800.0],["1977-10-10",0.0603,0.0603,0.058,0.0583,3072000.0],["1977-10-11",0.0583,0.0594,0.058,0.0586,531200.0],["1977-10-12",0.0574,0.0574,0.0569,0.0574,726400.0],["1977-10-13",0.0572,0.0572,0.056,0.0563,1289600.0],["1977-10-14",0.0563,0.0563,0.0541,0.0544,886400.0],["1977-10-17",0.0544,0.0552,0.0532,0.0541,544000.0],["1977-10-18",0.0541,0.0544,0.0535,0.0541,182400.0],["1977-10-19",0.0541,0.0541,0.0535,0.0541,140800.0],["1977-10-20",0.0538,0.0538,0.0524,0.0535,515200.0],["1977-10-21",0.0535,0.0538,0.0524,0.0529,188800.0],["1977-10-24",0.0539,0.0547,0.0539,0.0544,246400.0],["1977-10-25",0.0544,0.055,0.0541,0.0547,198400.0],["1977-10-26",0.055,0.0556,0.055,0.0556,246400.0],["1977-10-27",0.0556,0.0562,0.0553,0.0556,115200.0],["1977-10-28",0.0559,0.0564,0.0559,0.0564,105600.0],["1977-10-31",0.0564,0.0564,0.0556,0.0564,102400.0],["1977-11-01",0.0562,0.0562,0.0556,0.0559,99200.0],["1977-11-02",0.0556,0.0556,0.0541,0.0547,131200.0],["1977-11-03",0.0541,0.0541,0.0533,0.0541,278400.0],["1977-11-04",0.0541,0.0556,0.0536,0.0556,217600.0],["1977-11-07",0.0556,0.0573,0.0553,0.0573,720000.0],["1977-11-08",0.0573,0.0573,0.0559,0.0564,300800.0],["1977-11-09",0.0564,0.057,0.0562,0.057,128000.0],["1977-11-10",0.0573,0.0582,0.0573,0.0582,496000.0],["1977-11-11",0.0584,0.0596,0.0584,0.0593,480000.0],["1977-11-14",0.0596,0.0604,0.0596,0.0602,656000.0],["1977-11-15",0.0602,0.0602,0.0593,0.0596,867200.0],["1977-11-16",0.0596,0.0599,0.059,0.059,278400.0],["1977-11-17",0.059,0.0596,0.059,0.0596,352000.0],["1977-11-18",0.0596,0.0596,0.059,0.059,259200.0],["1977-11-21",0.059,0.0602,0.059,0.0596,780800.0],["1977-11-22",0.0596,0.0602,0.0596,0.0596,201600.0],["1977-11-23",0.0599,0.0607,0.0599,0.0607,409600.0],["1977-11-25",0.0607,0.061,0.0604,0.0604,256000.0],["1977-11-28",0.0604,0.061,0.0604,0.0604,281600.0],["1977-11-29",0.0604,0.0604,0.0596,0.0602,195200.0],["1977-11-30",0.0602,0.0604,0.0596,0.0599,188800.0],["1977-12-01",0.0599,0.0602,0.0596,0.0599,57600.0],["1977-12-02",0.0599,0.0604,0.0596,0.0599,208000.0],["1977-12-05",0.0599,0.0602,0.0587,0.0587,96000.0],["1977-12-06",0.0587,0.0593,0.0587,0.0587,707200.0],["1977-12-07",0.0587,0.0599,0.0587,0.0596,1075200.0],["1977-12-08",0.0596,0.0599,0.0593,0.0596,211200.0],["1977-12-09",0.0596,0.0599,0.059,0.059,128000.0],["1977-12-12",0.059,0.0599,0.0587,0.0599,1321600.0],["1977-12-13",0.0599,0.0602,0.059,0.0602,1510400.0],["1977-12-14",0.0602,0.0613,0.0596,0.0613,288000.0],["1977-12-15",0.0613,0.0627,0.0607,0.0619,409600.0],["1977-12-16",0.0619,0.063,0.0619,0.0625,963200.0],["1977-12-19",0.0625,0.063,0.0622,0.0627,1292800.0],["1977-12-20",0.0627,0.063,0.0625,0.0625,1737600.0],["1977-12-21",0.0625,0.0627,0.0613,0.0625,582400.0],["1977-12-22",0.0625,0.0636,0.0625,0.0625,809600.0],["1977-12-23",0.0625,0.063,0.0625,0.0625,454400.0],["1977-12-27",0.0625,0.0633,0.0619,0.0627,5878400.0],["1977-12-28",0.0627,0.0633,0.0619,0.0625,364800.0],["1977-12-29",0.0625,0.0633,0.0625,0.0627,288000.0],["1977-12-30",0.0627,0.0633,0.0627,0.0633,428800.0],["1978-01-03",0.0633,0.0633,0.0616,0.0616,220800.0],["1978-01-04",0.0616,0.0625,0.0604,0.0613,1187200.0],["1978-01-05",0.0613,0.0619,0.0604,0.0607,336000.0],["1978-01-06",0.0607,0.0607,0.059,0.0596,188800.0],["1978-01-09",0.0596,0.0604,0.059,0.0596,182400.0],["1978-01-10",0.0596,0.0602,0.0596,0.0596,195200.0],["1978-01-11",0.0596,0.0602,0.059,0.059,569600.0],["1978-01-12",0.059,0.0593,0.0587,0.0587,310400.0],["1978-01-13",0.0587,0.059,0.0582,0.0582,508800.0],["1978-01-16",0.0584,0.0587,0.0584,0.0587,92800.0],["1978-01-17",0.0587,0.0593,0.0587,0.059,153600.0],["1978-01-18",0.0593,0.0602,0.0593,0.0602,217600.0],["1978-01-19",0.0602,0.0604,0.0593,0.0602,105600.0],["1978-01-20",0.0602,0.0607,0.0602,0.0602,96000.0],["1978-01-23",0.0602,0.0613,0.0602,0.0604,438400.0],["1978-01-24",0.0604,0.061,0.0602,0.061,1030400.0],["1978-01-25",0.061,0.0613,0.0607,0.0607,272000.0],["1978-01-26",0.0617,0.0617,0.0608,0.0614,1097600.0],["1978-01-27",0.0614,0.0614,0.0608,0.0611,502400.0],["1978-01-30",0.0611,0.0611,0.0608,0.0608,153600.0],["1978-01-31",0.0608,0.0611,0.0605,0.0605,124800.0],["1978-02-01",0.0605,0.0614,0.0605,0.0614,428800.0],["1978-02-02",0.0614,0.0622,0.0614,0.0622,6620800.0],["1978-02-03",0.0622,0.0628,0.0617,0.0625,323200.0],["1978-02-06",0.0625,0.0625,0.062,0.0622,102400.0],["1978-02-07",0.0625,0.0631,0.0625,0.0631,448000.0],["1978-02-08",0.0631,0.0643,0.0631,0.0631,403200.0],["1978-02-09",0.0631,0.0637,0.0631,0.0634,169600.0],["1978-02-10",0.0634,0.0634,0.0631,0.0631,195200.0],["1978-02-13",0.0631,0.0631,0.0631,0.0631,310400.0],["1978-02-14",0.0631,0.0637,0.0631,0.0637,348800.0],["1978-02-15",0.0634,0.0634,0.0631,0.0631,252800.0],["1978-02-16",0.0631,0.0631,0.0628,0.0628,902400.0],["1978-02-17",0.0628,0.0631,0.0625,0.0625,528000.0],["1978-02-21",0.0625,0.0628,0.0617,0.062,579200.0],["1978-02-22",0.0614,0.0614,0.0602,0.0608,636800.0],["1978-02-23",0.0608,0.0614,0.0605,0.0608,470400.0],["1978-02-24",0.0608,0.0614,0.0608,0.0611,147200.0],["1978-02-27",0.0611,0.0617,0.0611,0.0617,236800.0],["1978-02-28",0.0611,0.0611,0.0605,0.0611,160000.0],["1978-03-01",0.0611,0.0614,0.0605,0.0614,560000.0],["1978-03-02",0.0614,0.062,0.0614,0.0614,144000.0],["1978-03-03",0.0614,0.0617,0.0614,0.0617,329600.0],["1978-03-06",0.0617,0.062,0.0611,0.0617,192000.0],["1978-03-07",0.062,0.0628,0.062,0.0628,761600.0],["1978-03-08",0.0628,0.064,0.0625,0.0634,992000.0],["1978-03-09",0.0634,0.0637,0.0628,0.0634,1094400.0],["1978-03-10",0.0634,0.0637,0.0631,0.0637,1660800.0],["1978-03-13",0.0637,0.0646,0.0631,0.0646,1414400.0],["1978-03-14",0.0646,0.0649,0.064,0.0649,192000.0],["1978-03-15",0.0646,0.0646,0.064,0.0646,374400.0],["1978-03-16",0.0643,0.0643,0.0637,0.0637,83200.0],["1978-03-17",0.064,0.0649,0.064,0.0649,806400.0],["1978-03-20",0.0652,0.0666,0.0652,0.0663,1593600.0],["1978-03-21",0.0663,0.0675,0.0663,0.0663,406400.0],["1978-03-22",0.0666,0.0675,0.0666,0.0669,684800.0],["1978-03-23",0.0666,0.0666,0.066,0.066,137600.0],["1978-03-27",0.066,0.066,0.0654,0.0657,272000.0],["1978-03-28",0.0657,0.0666,0.0654,0.0666,128000.0],["1978-03-29",0.0666,0.0681,0.0663,0.0681,1548800.0],["1978-03-30",0.0681,0.0692,0.0681,0.0686,515200.0],["1978-03-31",0.0684,0.0684,0.0681,0.0684,201600.0],["1978-04-03",0.0678,0.0678,0.0666,0.0666,537600.0],["1978-04-04",0.0675,0.0681,0.0675,0.0678,537600.0],["1978-04-05",0.0678,0.0686,0.0675,0.0678,3465600.0],["1978-04-06",0.0678,0.0698,0.0678,0.0692,4227200.0],["1978-04-07",0.0698,0.0707,0.0698,0.0704,1792000.0],["1978-04-10",0.071,0.0718,0.071,0.0716,883200.0],["1978-04-11",0.0716,0.0718,0.071,0.071,348800.0],["1978-04-12",0.071,0.0727,0.0707,0.0727,2665600.0],["1978-04-13",0.0727,0.0727,0.0718,0.0721,1779200.0],["1978-04-14",0.0724,0.0739,0.0724,0.0736,1753600.0],["1978-04-17",0.0736,0.0745,0.0724,0.0727,1145600.0],["1978-04-18",0.0727,0.0733,0.0727,0.073,662400.0],["1978-04-19",0.073,0.073,0.0727,0.073,1584000.0],["1978-04-20",0.073,0.0736,0.0727,0.073,688000.0],["1978-04-21",0.073,0.0739,0.0724,0.0739,844800.0],["1978-04-24",0.0746,0.0746,0.0732,0.0743,886400.0],["1978-04-25",0.0749,0.0758,0.0749,0.0755,1740800.0],["1978-04-26",0.0755,0.0755,0.0749,0.0755,412800.0],["1978-04-27",0.0752,0.0752,0.0729,0.0732,569600.0],["1978-04-28",0.0732,0.0743,0.072,0.0734,1305600.0],["1978-05-01",0.0734,0.0749,0.0726,0.0749,1308800.0],["1978-05-02",0.0749,0.0761,0.0749,0.0755,624000.0],["1978-05-03",0.0755,0.0767,0.0749,0.0758,1043200.0],["1978-05-04",0.0758,0.0761,0.0752,0.0761,313600.0],["1978-05-05",0.0761,0.0773,0.0761,0.0767,691200.0],["1978-05-08",0.0767,0.0785,0.0767,0.0767,492800.0],["1978-05-09",0.0767,0.0785,0.0767,0.0779,716800.0],["1978-05-10",0.0779,0.0788,0.0779,0.0782,1075200.0],["1978-05-11",0.0782,0.0788,0.0779,0.0785,646400.0],["1978-05-12",0.0788,0.0796,0.0788,0.0796,352000.0],["1978-05-15",0.0796,0.0805,0.0788,0.0802,409600.0],["1978-05-16",0.0811,0.0826,0.0811,0.082,3104000.0],["1978-05-17",0.082,0.0832,0.0817,0.0823,2211200.0],["1978-05-18",0.0823,0.0826,0.0805,0.0805,1244800.0],["1978-05-19",0.0799,0.0799,0.0791,0.0793,284800.0],["1978-05-22",0.0791,0.0791,0.0776,0.0791,294400.0],["1978-05-23",0.0788,0.0788,0.0767,0.0776,1280000.0],["1978-05-24",0.0776,0.0776,0.0764,0.0767,643200.0],["1978-05-25",0.0767,0.0776,0.0767,0.077,342400.0],["1978-05-26",0.077,0.0776,0.0767,0.077,582400.0],["1978-05-30",0.077,0.0788,0.077,0.0788,412800.0],["1978-05-31",0.0788,0.0796,0.0785,0.0785,697600.0],["1978-06-01",0.0785,0.0793,0.0782,0.0788,528000.0],["1978-06-02",0.0791,0.0799,0.0791,0.0799,451200.0],["1978-06-05",0.0799,0.0814,0.0799,0.0811,1648000.0],["1978-06-06",0.0814,0.0826,0.0814,0.0823,1388800.0],["1978-06-07",0.082,0.082,0.0799,0.0802,236800.0],["1978-06-08",0.0802,0.0814,0.0802,0.0802,940800.0],["1978-06-09",0.0802,0.0808,0.0802,0.0805,304000.0],["1978-06-12",0.0805,0.0817,0.0805,0.0805,1596800.0],["1978-06-13",0.0808,0.0814,0.0808,0.0811,588800.0],["1978-06-14",0.0814,0.0823,0.0814,0.082,931200.0],["1978-06-15",0.0814,0.0814,0.0808,0.0814,422400.0],["1978-06-16",0.0814,0.0814,0.0808,0.0811,531200.0],["1978-06-19",0.0808,0.0808,0.0802,0.0802,627200.0],["1978-06-20",0.0796,0.0796,0.0785,0.0793,617600.0],["1978-06-21",0.0793,0.0796,0.0788,0.0788,1168000.0],["1978-06-22",0.0788,0.0791,0.0779,0.0785,1676800.0],["1978-06-23",0.0779,0.0779,0.0773,0.0773,268800.0],["1978-06-26",0.0767,0.0767,0.0761,0.0764,758400.0],["1978-06-27",0.0764,0.077,0.0764,0.0767,128000.0],["1978-06-28",0.0767,0.0776,0.0764,0.0776,230400.0],["1978-06-29",0.0776,0.0785,0.077,0.0785,272000.0],["1978-06-30",0.0785,0.0791,0.0785,0.0785,249600.0],["1978-07-03",0.0785,0.0791,0.0779,0.0782,275200.0],["1978-07-05",0.0782,0.0782,0.0773,0.0779,220800.0],["1978-07-06",0.0776,0.0776,0.077,0.077,374400.0],["1978-07-07",0.077,0.0776,0.077,0.0776,268800.0],["1978-07-10",0.0776,0.0782,0.0773,0.0779,371200.0],["1978-07-11",0.0779,0.0788,0.0779,0.0782,716800.0],["1978-07-12",0.0782,0.0791,0.0782,0.0791,70400.0],["1978-07-13",0.0796,0.0799,0.0796,0.0796,252800.0],["1978-07-14",0.0796,0.0802,0.0793,0.0799,198400.0],["1978-07-17",0.0805,0.082,0.0805,0.082,249600.0],["1978-07-18",0.082,0.0829,0.082,0.082,406400.0],["1978-07-19",0.0817,0.0817,0.0811,0.0814,108800.0],["1978-07-20",0.082,0.0823,0.082,0.0823,275200.0],["1978-07-21",0.0823,0.0823,0.0817,0.0817,108800.0],["1978-07-24",0.0816,0.0816,0.0816,0.0816,358400.0],["1978-07-25",0.0816,0.0819,0.0816,0.0819,320000.0],["1978-07-26",0.0819,0.0828,0.0819,0.0828,198400.0],["1978-07-27",0.0828,0.0828,0.0819,0.0819,118400.0],["1978-07-28",0.0819,0.0831,0.0819,0.0831,390400.0],["1978-07-31",0.0831,0.084,0.0825,0.084,284800.0],["1978-08-01",0.084,0.0851,0.084,0.084,544000.0],["1978-08-02",0.084,0.0846,0.084,0.0843,233600.0],["1978-08-03",0.0846,0.0869,0.0846,0.086,736000.0],["1978-08-04",0.086,0.0866,0.0854,0.0857,265600.0],["1978-08-07",0.0857,0.086,0.0857,0.0857,268800.0],["1978-08-08",0.0857,0.086,0.0848,0.0851,1251200.0],["1978-08-09",0.086,0.0872,0.086,0.0872,201600.0],["1978-08-10",0.0872,0.0878,0.0866,0.0869,182400.0],["1978-08-11",0.0869,0.0875,0.0857,0.0872,492800.0],["1978-08-14",0.0872,0.0875,0.0866,0.0866,396800.0],["1978-08-15",0.0863,0.0863,0.0848,0.0854,800000.0],["1978-08-16",0.0854,0.086,0.0848,0.0857,195200.0],["1978-08-17",0.0863,0.0869,0.0863,0.0866,377600.0],["1978-08-18",0.0866,0.0872,0.0857,0.0857,528000.0],["1978-08-21",0.0857,0.086,0.0848,0.0848,441600.0],["1978-08-22",0.0848,0.0854,0.084,0.0851,384000.0],["1978-08-23",0.0851,0.0854,0.0846,0.0846,540800.0],["1978-08-24",0.0851,0.0866,0.0851,0.0866,371200.0],["1978-08-25",0.086,0.086,0.0851,0.0851,1568000.0],["1978-08-28",0.0851,0.0854,0.0848,0.0851,134400.0],["1978-08-29",0.0848,0.0848,0.0837,0.0843,556800.0],["1978-08-30",0.0843,0.0843,0.0825,0.0831,240000.0],["1978-08-31",0.0831,0.0837,0.0825,0.0828,432000.0],["1978-09-01",0.0828,0.0834,0.0825,0.0825,108800.0],["1978-09-05",0.0825,0.0834,0.0816,0.0816,352000.0],["1978-09-06",0.0816,0.0816,0.0807,0.0813,489600.0],["1978-09-07",0.0813,0.0813,0.0807,0.0807,448000.0],["1978-09-08",0.0807,0.0813,0.0807,0.0807,156800.0],["1978-09-11",0.0807,0.0819,0.0807,0.0819,374400.0],["1978-09-12",0.0819,0.0819,0.0807,0.0807,851200.0],["1978-09-13",0.0807,0.0816,0.0807,0.0816,160000.0],["1978-09-14",0.0816,0.0816,0.0807,0.0813,70400.0],["1978-09-15",0.081,0.081,0.0807,0.0807,92800.0],["1978-09-18",0.0807,0.081,0.0789,0.0795,230400.0],["1978-09-19",0.0789,0.0789,0.0783,0.0783,134400.0],["1978-09-20",0.0765,0.0765,0.0744,0.0747,665600.0],["1978-09-21",0.0747,0.0762,0.0747,0.0756,182400.0],["1978-09-22",0.0756,0.0765,0.0753,0.0759,390400.0],["1978-09-25",0.0759,0.0765,0.0756,0.0765,185600.0],["1978-09-26",0.0765,0.0789,0.0762,0.0789,1264000.0],["1978-09-27",0.0789,0.0795,0.0786,0.0786,201600.0],["1978-09-28",0.0786,0.0786,0.0777,0.0777,713600.0],["1978-09-29",0.0783,0.0798,0.0783,0.0798,2937600.0],["1978-10-02",0.0801,0.0816,0.0801,0.0816,160000.0],["1978-10-03",0.0816,0.0822,0.0813,0.0813,262400.0],["1978-10-04",0.0807,0.0807,0.0792,0.0795,304000.0],["1978-10-05",0.0798,0.0813,0.0798,0.0813,451200.0],["1978-10-06",0.0813,0.0825,0.081,0.0822,467200.0],["1978-10-09",0.0822,0.0828,0.0816,0.0825,185600.0],["1978-10-10",0.0825,0.0837,0.0822,0.0837,345600.0],["1978-10-11",0.0837,0.0846,0.0828,0.0846,720000.0],["1978-10-12",0.0846,0.0854,0.0843,0.0846,204800.0],["1978-10-13",0.0846,0.0848,0.0843,0.0846,172800.0],["1978-10-16",0.0846,0.0848,0.0831,0.0831,307200.0],["1978-10-17",0.0831,0.0831,0.0822,0.0825,720000.0],["1978-10-18",0.0825,0.0831,0.0825,0.0828,67200.0],["1978-10-19",0.0828,0.0828,0.0822,0.0822,185600.0],["1978-10-20",0.0822,0.0822,0.0804,0.081,1318400.0],["1978-10-23",0.0807,0.0807,0.0792,0.0807,1248000.0],["1978-10-24",0.0807,0.0816,0.0801,0.0801,489600.0],["1978-10-25",0.0798,0.0798,0.0789,0.0795,732800.0],["1978-10-26",0.0789,0.0789,0.0783,0.0783,259200.0],["1978-10-27",0.0783,0.0792,0.078,0.078,512000.0],["1978-10-30",0.0777,0.0777,0.0759,0.0765,1318400.0],["1978-10-31",0.0765,0.0768,0.0759,0.0759,908800.0],["1978-11-01",0.0765,0.0789,0.0765,0.0789,2224000.0],["1978-11-02",0.0789,0.0795,0.0789,0.0789,294400.0],["1978-11-03",0.0789,0.0795,0.0786,0.0792,268800.0],["1978-11-06",0.0792,0.0795,0.0786,0.0786,236800.0],["1978-11-07",0.0786,0.0789,0.0774,0.0777,592000.0],["1978-11-08",0.0771,0.0771,0.0753,0.0756,531200.0],["1978-11-09",0.0756,0.0765,0.0753,0.0759,483200.0],["1978-11-10",0.0759,0.0777,0.0756,0.0777,553600.0],["1978-11-13",0.0771,0.0771,0.0756,0.0756,521600.0],["1978-11-14",0.0753,0.0753,0.075,0.075,246400.0],["1978-11-15",0.0753,0.0771,0.0753,0.0756,470400.0],["1978-11-16",0.0756,0.0771,0.0756,0.0771,99200.0],["1978-11-17",0.0777,0.0789,0.0777,0.0789,345600.0],["1978-11-20",0.0792,0.0831,0.0792,0.0822,1612800.0],["1978-11-21",0.0822,0.0825,0.0816,0.0816,240000.0],["1978-11-22",0.0816,0.0825,0.0816,0.0825,336000.0],["1978-11-24",0.0825,0.0825,0.0822,0.0822,198400.0],["1978-11-27",0.0822,0.0831,0.0822,0.0828,297600.0],["1978-11-28",0.0825,0.0825,0.0822,0.0822,121600.0],["1978-11-29",0.0816,0.0816,0.0798,0.0798,809600.0],["1978-11-30",0.0798,0.081,0.0795,0.081,48000.0],["1978-12-01",0.0813,0.0834,0.0813,0.0834,307200.0],["1978-12-04",0.0834,0.084,0.0831,0.084,124800.0],["1978-12-05",0.084,0.0884,0.084,0.0863,569600.0],["1978-12-06",0.0863,0.0863,0.0854,0.0857,342400.0],["1978-12-07",0.0857,0.0863,0.0851,0.0857,419200.0],["1978-12-08",0.0857,0.086,0.0857,0.0857,371200.0],["1978-12-11",0.0857,0.086,0.0857,0.0857,355200.0],["1978-12-12",0.0857,0.086,0.0857,0.0857,105600.0],["1978-12-13",0.0857,0.086,0.0851,0.0851,198400.0],["1978-12-14",0.0851,0.086,0.0848,0.086,163200.0],["1978-12-15",0.086,0.086,0.0851,0.0851,179200.0],["1978-12-18",0.0846,0.0846,0.0813,0.0813,304000.0],["1978-12-19",0.0813,0.0813,0.0795,0.0795,265600.0],["1978-12-20",0.0801,0.081,0.0801,0.0807,1308800.0],["1978-12-21",0.0807,0.081,0.0798,0.0801,649600.0],["1978-12-22",0.0801,0.0813,0.0801,0.0813,220800.0],["1978-12-26",0.0813,0.0816,0.0807,0.0816,176000.0],["1978-12-27",0.0816,0.0819,0.0813,0.0813,108800.0],["1978-12-28",0.0813,0.0816,0.0807,0.0813,224000.0],["1978-12-29",0.0813,0.086,0.0813,0.0851,745600.0],["1979-01-02",0.0846,0.0846,0.084,0.0846,518400.0],["1979-01-03",0.0846,0.0857,0.0846,0.0857,540800.0],["1979-01-04",0.0857,0.0866,0.0851,0.0863,380800.0],["1979-01-05",0.0863,0.0863,0.0851,0.0854,966400.0],["1979-01-08",0.0854,0.086,0.0854,0.0857,300800.0],["1979-01-09",0.0857,0.086,0.0854,0.086,108800.0],["1979-01-10",0.086,0.086,0.0848,0.0848,640000.0],["1979-01-11",0.0848,0.0854,0.0843,0.0854,512000.0],["1979-01-12",0.0854,0.086,0.0851,0.0854,195200.0],["1979-01-15",0.0854,0.086,0.0854,0.086,272000.0],["1979-01-16",0.086,0.086,0.0854,0.0857,105600.0],["1979-01-17",0.0857,0.0857,0.0851,0.0851,208000.0],["1979-01-18",0.0851,0.0854,0.0846,0.0851,339200.0],["1979-01-19",0.0851,0.0866,0.0848,0.0863,393600.0],["1979-01-22",0.0863,0.0872,0.086,0.0872,1420800.0],["1979-01-23",0.0878,0.0896,0.0878,0.0893,339200.0],["1979-01-24",0.0896,0.0908,0.0896,0.0908,358400.0],["1979-01-25",0.0908,0.0914,0.0896,0.0908,393600.0],["1979-01-26",0.0908,0.092,0.0908,0.0911,281600.0],["1979-01-29",0.0925,0.0934,0.0904,0.0928,249600.0],["1979-01-30",0.0928,0.0931,0.0916,0.0922,198400.0],["1979-01-31",0.0922,0.0931,0.0916,0.0931,540800.0],["1979-02-01",0.0931,0.0931,0.0922,0.0928,246400.0],["1979-02-02",0.0928,0.0931,0.0925,0.0925,102400.0],["1979-02-05",0.0925,0.0931,0.0922,0.0928,124800.0],["1979-02-06",0.0928,0.0931,0.0904,0.0904,326400.0],["1979-02-07",0.0904,0.0907,0.0898,0.0901,137600.0],["1979-02-08",0.0901,0.0904,0.0892,0.0904,224000.0],["1979-02-09",0.0904,0.0904,0.0895,0.0895,86400.0],["1979-02-12",0.0895,0.0901,0.0889,0.0898,217600.0],["1979-02-13",0.0898,0.0913,0.0895,0.0895,198400.0],["1979-02-14",0.0895,0.0898,0.0895,0.0898,438400.0],["1979-02-15",0.0898,0.0898,0.0895,0.0895,41600.0],["1979-02-16",0.0898,0.0919,0.0898,0.0919,505600.0],["1979-02-20",0.0919,0.0934,0.0919,0.0934,406400.0],["1979-02-21",0.0934,0.0934,0.0916,0.0916,262400.0],["1979-02-22",0.0916,0.0922,0.091,0.0916,281600.0],["1979-02-23",0.0916,0.0922,0.0913,0.0916,172800.0],["1979-02-26",0.0913,0.0913,0.0904,0.0904,153600.0],["1979-02-27",0.0904,0.0913,0.0898,0.0904,307200.0],["1979-02-28",0.0901,0.0901,0.0895,0.0898,416000.0],["1979-03-01",0.0901,0.0947,0.0901,0.0937,1440000.0],["1979-03-02",0.0937,0.0947,0.0937,0.0937,633600.0],["1979-03-05",0.0937,0.0959,0.0934,0.0959,323200.0],["1979-03-06",0.0959,0.0962,0.0947,0.0947,115200.0],["1979-03-07",0.0953,0.0962,0.0953,0.0956,643200.0],["1979-03-08",0.0956,0.0971,0.0956,0.0968,876800.0],["1979-03-09",0.0968,0.0974,0.0962,0.0968,576000.0],["1979-03-12",0.0968,0.1007,0.0965,0.1007,419200.0],["1979-03-13",0.1007,0.1019,0.0998,0.1013,620800.0],["1979-03-14",0.1013,0.1019,0.1007,0.1013,195200.0],["1979-03-15",0.1013,0.1019,0.1007,0.1016,400000.0],["1979-03-16",0.1016,0.1019,0.101,0.101,281600.0],["1979-03-19",0.1016,0.1022,0.1016,0.1019,1296000.0],["1979-03-20",0.1019,0.1019,0.1004,0.1004,262400.0],["1979-03-21",0.1001,0.1001,0.0977,0.0989,796800.0],["1979-03-22",0.0989,0.0992,0.098,0.098,384000.0],["1979-03-23",0.098,0.098,0.0956,0.0977,422400.0],["1979-03-26",0.0974,0.0974,0.0971,0.0971,473600.0],["1979-03-27",0.0971,0.098,0.0971,0.0974,566400.0],["1979-03-28",0.0977,0.0989,0.0977,0.0986,825600.0],["1979-03-29",0.0986,0.0986,0.0977,0.098,403200.0],["1979-03-30",0.098,0.0986,0.0974,0.0983,128000.0],["1979-04-02",0.0977,0.0977,0.0971,0.0977,236800.0],["1979-04-03",0.0977,0.0989,0.0977,0.0983,371200.0],["1979-04-04",0.0983,0.0989,0.098,0.0983,134400.0],["1979-04-05",0.0983,0.0989,0.0983,0.0989,726400.0],["1979-04-06",0.0989,0.0995,0.0977,0.0983,387200.0],["1979-04-09",0.0983,0.0989,0.098,0.098,156800.0],["1979-04-10",0.098,0.0983,0.0977,0.0983,201600.0],["1979-04-11",0.098,0.098,0.0965,0.0971,233600.0],["1979-04-12",0.0977,0.0992,0.0977,0.0989,438400.0],["1979-04-16",0.0989,0.0995,0.0983,0.0989,265600.0],["1979-04-17",0.0989,0.0989,0.0977,0.098,544000.0],["1979-04-18",0.098,0.0992,0.0977,0.0992,153600.0],["1979-04-19",0.0992,0.0992,0.0986,0.0986,240000.0],["1979-04-20",0.0983,0.0983,0.0974,0.098,1168000.0],["1979-04-23",0.0987,0.099,0.0975,0.0981,790400.0],["1979-04-24",0.0981,0.0996,0.0975,0.0993,627200.0],["1979-04-25",0.0993,0.0999,0.099,0.0996,297600.0],["1979-04-26",0.099,0.099,0.0978,0.0984,246400.0],["1979-04-27",0.0984,0.099,0.0984,0.099,464000.0],["1979-04-30",0.099,0.0993,0.0981,0.0987,89600.0],["1979-05-01",0.0987,0.0993,0.0984,0.0984,156800.0],["1979-05-02",0.0984,0.0993,0.0984,0.0993,150400.0],["1979-05-03",0.0993,0.0993,0.0987,0.0993,144000.0],["1979-05-04",0.0993,0.0996,0.0987,0.0987,80000.0],["1979-05-07",0.0987,0.0993,0.096,0.096,848000.0],["1979-05-08",0.0953,0.0953,0.0929,0.0941,486400.0],["1979-05-09",0.0941,0.0944,0.0929,0.0941,204800.0],["1979-05-10",0.0941,0.095,0.0938,0.095,899200.0],["1979-05-11",0.0944,0.0944,0.0941,0.0941,339200.0],["1979-05-14",0.0941,0.0947,0.0941,0.0941,108800.0],["1979-05-15",0.0941,0.0947,0.0941,0.0944,96000.0],["1979-05-16",0.0944,0.095,0.0941,0.0941,265600.0],["1979-05-17",0.0941,0.0953,0.0938,0.0953,480000.0],["1979-05-18",0.0953,0.0966,0.0953,0.096,736000.0],["1979-05-21",0.0953,0.0953,0.0941,0.0941,92800.0],["1979-05-22",0.0941,0.0953,0.0935,0.0947,345600.0],["1979-05-23",0.0947,0.096,0.0947,0.0953,659200.0],["1979-05-24",0.0953,0.0963,0.0947,0.0956,390400.0],["1979-05-25",0.0956,0.0966,0.0953,0.0966,124800.0],["1979-05-29",0.0966,0.0966,0.0929,0.0953,235200.0],["1979-05-30",0.0953,0.0966,0.0941,0.096,145600.0],["1979-05-31",0.0953,0.0953,0.0941,0.0947,211200.0],["1979-06-01",0.0947,0.096,0.0947,0.0953,120000.0],["1979-06-04",0.0953,0.0966,0.0947,0.096,196800.0],["1979-06-05",0.096,0.096,0.0941,0.0953,78400.0],["1979-06-06",0.0953,0.0972,0.0947,0.0953,323200.0],["1979-06-07",0.0953,0.0953,0.0929,0.0941,411200.0],["1979-06-08",0.0941,0.0941,0.0917,0.0935,2030400.0],["1979-06-11",0.0947,0.096,0.0947,0.0953,662400.0],["1979-06-12",0.096,0.0972,0.096,0.0966,459200.0],["1979-06-13",0.0966,0.0978,0.0966,0.0978,545600.0],["1979-06-14",0.0972,0.0972,0.0953,0.0953,665600.0],["1979-06-15",0.0953,0.0966,0.0947,0.0947,187200.0],["1979-06-18",0.0953,0.0966,0.0953,0.0966,203200.0],["1979-06-19",0.0966,0.099,0.0966,0.0966,2496000.0],["1979-06-20",0.0966,0.0978,0.096,0.0978,1977600.0],["1979-06-21",0.0978,0.099,0.0972,0.0984,288000.0],["1979-06-22",0.0984,0.1008,0.0978,0.1008,665600.0],["1979-06-25",0.1002,0.1002,0.0978,0.0978,398400.0],["1979-06-26",0.0978,0.0978,0.096,0.0978,150400.0],["1979-06-27",0.0978,0.0978,0.096,0.0966,171200.0],["1979-06-28",0.0966,0.0972,0.0953,0.0953,312000.0],["1979-06-29",0.0953,0.0972,0.0947,0.0972,334400.0],["1979-07-02",0.0972,0.0978,0.096,0.0972,976000.0],["1979-07-03",0.0978,0.1021,0.0978,0.1021,364800.0],["1979-07-05",0.1021,0.1063,0.1015,0.1057,452800.0],["1979-07-06",0.1076,0.1112,0.1076,0.1112,433600.0],["1979-07-09",0.1112,0.1143,0.1112,0.1125,347200.0],["1979-07-10",0.1118,0.1118,0.1082,0.1106,163200.0],["1979-07-11",0.1106,0.1118,0.1088,0.1106,305600.0],["1979-07-12",0.1106,0.1106,0.1076,0.1076,412800.0],["1979-07-13",0.1076,0.1076,0.1045,0.1057,382400.0],["1979-07-16",0.1063,0.1094,0.1063,0.1082,240000.0],["1979-07-17",0.1082,0.11,0.1082,0.1082,304000.0],["1979-07-18",0.1082,0.1094,0.1063,0.1094,275200.0],["1979-07-19",0.1094,0.11,0.1076,0.1076,233600.0],["1979-07-20",0.1076,0.1094,0.1063,0.1094,185600.0],["1979-07-23",0.1111,0.1111,0.1092,0.1105,123200.0],["1979-07-24",0.1105,0.1105,0.1092,0.1092,123200.0],["1979-07-25",0.1092,0.1105,0.108,0.108,273600.0],["1979-07-26",0.108,0.1092,0.1067,0.108,104000.0],["1979-07-27",0.108,0.1105,0.108,0.1105,300800.0],["1979-07-30",0.1098,0.1098,0.1092,0.1098,273600.0],["1979-07-31",0.1098,0.1098,0.1092,0.1098,3179200.0],["1979-08-01",0.1098,0.1105,0.1092,0.1105,737600.0],["1979-08-02",0.1111,0.1136,0.1111,0.1129,497600.0],["1979-08-03",0.1129,0.1148,0.1123,0.1148,244800.0],["1979-08-06",0.1148,0.1185,0.1142,0.1185,376000.0],["1979-08-07",0.1185,0.1235,0.1179,0.1223,526400.0],["1979-08-08",0.1223,0.1266,0.1223,0.1254,928000.0],["1979-08-09",0.1254,0.126,0.1216,0.1223,356800.0],["1979-08-10",0.1223,0.1254,0.121,0.1241,395200.0],["1979-08-13",0.1241,0.1241,0.1223,0.1223,233600.0],["1979-08-14",0.1223,0.1229,0.1192,0.1229,281600.0],["1979-08-15",0.1229,0.1235,0.1216,0.1216,152000.0],["1979-08-16",0.1216,0.1216,0.1192,0.1204,337600.0],["1979-08-17",0.1204,0.121,0.1192,0.1192,83200.0],["1979-08-20",0.1192,0.1192,0.116,0.1192,228800.0],["1979-08-21",0.1192,0.1204,0.1179,0.1204,145600.0],["1979-08-22",0.1204,0.121,0.1192,0.1204,350400.0],["1979-08-23",0.1204,0.1204,0.1192,0.1204,283200.0],["1979-08-24",0.1204,0.1204,0.1192,0.1192,219200.0],["1979-08-27",0.1192,0.1216,0.1185,0.1198,104000.0],["1979-08-28",0.1204,0.1216,0.1204,0.1216,171200.0],["1979-08-29",0.1216,0.1216,0.1185,0.1192,283200.0],["1979-08-30",0.1192,0.1204,0.1192,0.1198,865600.0],["1979-08-31",0.1198,0.1216,0.1198,0.1216,86400.0],["1979-09-04",0.1216,0.1216,0.1198,0.1204,352000.0],["1979-09-05",0.1204,0.121,0.1192,0.1204,332800.0],["1979-09-06",0.1204,0.1223,0.1204,0.121,433600.0],["1979-09-07",0.121,0.1223,0.1204,0.1204,184000.0],["1979-09-10",0.121,0.1223,0.121,0.1216,198400.0],["1979-09-11",0.1216,0.1235,0.121,0.1223,464000.0],["1979-09-12",0.1223,0.1247,0.1223,0.1229,728000.0],["1979-09-13",0.1229,0.1235,0.1223,0.1223,313600.0],["1979-09-14",0.1223,0.1254,0.1223,0.1247,363200.0],["1979-09-17",0.1247,0.1272,0.1247,0.1272,316800.0],["1979-09-18",0.1272,0.1272,0.1254,0.126,126400.0],["1979-09-19",0.126,0.1272,0.1247,0.1272,260800.0],["1979-09-20",0.1272,0.1316,0.1272,0.1316,478400.0],["1979-09-21",0.1316,0.134,0.1303,0.1328,968000.0],["1979-09-24",0.1328,0.1334,0.1291,0.1303,734400.0],["1979-09-25",0.1303,0.1322,0.1291,0.1322,376000.0],["1979-09-26",0.1316,0.1316,0.1291,0.1303,816000.0],["1979-09-27",0.1285,0.1285,0.1272,0.1285,216000.0],["1979-09-28",0.126,0.126,0.1229,0.1229,454400.0],["1979-10-01",0.1204,0.1204,0.116,0.1173,620800.0],["1979-10-02",0.1173,0.1229,0.1167,0.1229,419200.0],["1979-10-03",0.1229,0.1254,0.1223,0.1241,193600.0],["1979-10-04",0.1235,0.1235,0.1198,0.121,177600.0],["1979-10-05",0.121,0.1241,0.1192,0.1216,624000.0],["1979-10-08",0.1216,0.1229,0.1204,0.1216,704000.0],["1979-10-09",0.121,0.121,0.1173,0.1185,707200.0],["1979-10-10",0.1142,0.1142,0.1092,0.1142,758400.0],["1979-10-11",0.1142,0.1167,0.1117,0.116,569600.0],["1979-10-12",0.1148,0.1148,0.1105,0.1117,294400.0],["1979-10-15",0.1117,0.1142,0.1086,0.1092,161600.0],["1979-10-16",0.1092,0.1117,0.1074,0.1117,384000.0],["1979-10-17",0.1117,0.1154,0.1117,0.1117,126400.0],["1979-10-18",0.1117,0.1142,0.1117,0.1117,152000.0],["1979-10-19",0.1117,0.1129,0.1092,0.1092,316800.0],["1979-10-22",0.1097,0.1097,0.1059,0.109,238400.0],["1979-10-23",0.109,0.109,0.1072,0.1078,1153600.0],["1979-10-24",0.1078,0.1109,0.1065,0.1109,641600.0],["1979-10-25",0.1109,0.1109,0.0971,0.099,4643200.0],["1979-10-26",0.0977,0.0977,0.0908,0.0927,1721600.0],["1979-10-29",0.0927,0.0939,0.092,0.0927,734400.0],["1979-10-30",0.0927,0.0977,0.0927,0.0977,705600.0],["1979-10-31",0.0977,0.0996,0.0964,0.099,2100800.0],["1979-11-01",0.0983,0.0983,0.0977,0.0983,473600.0],["1979-11-02",0.0983,0.099,0.0977,0.099,1473600.0],["1979-11-05",0.099,0.1009,0.0977,0.099,513600.0],["1979-11-06",0.0983,0.0983,0.0971,0.0971,604800.0],["1979-11-07",0.0971,0.0971,0.0958,0.0958,3710400.0],["1979-11-08",0.0958,0.0964,0.0945,0.0952,296000.0],["1979-11-09",0.0945,0.0945,0.0914,0.0927,1137600.0],["1979-11-12",0.0927,0.0933,0.0914,0.0914,1652800.0],["1979-11-13",0.092,0.0933,0.092,0.092,184000.0],["1979-11-14",0.092,0.0939,0.092,0.0933,984000.0],["1979-11-15",0.0933,0.0945,0.0933,0.0933,612800.0],["1979-11-16",0.0933,0.0939,0.092,0.0933,225600.0],["1979-11-19",0.0927,0.0927,0.0914,0.0927,217600.0],["1979-11-20",0.0927,0.0945,0.092,0.0927,763200.0],["1979-11-21",0.0933,0.0952,0.0933,0.0952,236800.0],["1979-11-23",0.0958,0.0983,0.0958,0.0964,270400.0],["1979-11-26",0.0964,0.0977,0.0958,0.0971,406400.0],["1979-11-27",0.0971,0.0971,0.0958,0.0958,876800.0],["1979-11-28",0.0958,0.0958,0.0939,0.0958,537600.0],["1979-11-29",0.0958,0.0958,0.0914,0.0914,254400.0],["1979-11-30",0.0908,0.0908,0.0901,0.0908,1019200.0],["1979-12-03",0.0908,0.0914,0.0901,0.0908,528000.0],["1979-12-04",0.0908,0.0908,0.0895,0.0901,441600.0],["1979-12-05",0.0901,0.092,0.0901,0.0901,398400.0],["1979-12-06",0.0901,0.0908,0.0889,0.0895,1096000.0],["1979-12-07",0.0895,0.0914,0.0895,0.0908,2412800.0],["1979-12-10",0.0908,0.0933,0.0889,0.0933,870400.0],["1979-12-11",0.0933,0.0952,0.092,0.0952,1449600.0],["1979-12-12",0.0952,0.0958,0.0939,0.0958,1744000.0],["1979-12-13",0.0952,0.0952,0.0939,0.0945,441600.0],["1979-12-14",0.0945,0.0958,0.0945,0.0952,520000.0],["1979-12-17",0.0958,0.0971,0.0958,0.0971,1025600.0],["1979-12-18",0.0971,0.0971,0.0945,0.0964,243200.0],["1979-12-19",0.0964,0.0964,0.0958,0.0958,404800.0],["1979-12-20",0.0958,0.0964,0.0952,0.0952,652800.0],["1979-12-21",0.0952,0.0958,0.0952,0.0952,251200.0],["1979-12-24",0.0952,0.0958,0.0952,0.0958,160000.0],["1979-12-26",0.0958,0.0958,0.0939,0.0945,361600.0],["1979-12-27",0.0945,0.0945,0.0927,0.0933,214400.0],["1979-12-28",0.0933,0.0933,0.092,0.0933,457600.0],["1979-12-31",0.0933,0.0958,0.0933,0.0958,305600.0],["1980-01-02",0.0958,0.0958,0.0933,0.0933,270400.0],["1980-01-03",0.092,0.092,0.0908,0.0908,297600.0],["1980-01-04",0.0914,0.092,0.0914,0.0914,956800.0],["1980-01-07",0.0914,0.0933,0.0908,0.0908,286400.0],["1980-01-08",0.0908,0.092,0.0908,0.092,356800.0],["1980-01-09",0.092,0.0952,0.0914,0.0914,579200.0],["1980-01-10",0.0914,0.0933,0.0901,0.092,860800.0],["1980-01-11",0.092,0.0933,0.0914,0.0927,435200.0],["1980-01-14",0.0927,0.0933,0.0914,0.0927,779200.0],["1980-01-15",0.0927,0.0927,0.0914,0.0927,969600.0],["1980-01-16",0.092,0.092,0.0908,0.092,387200.0],["1980-01-17",0.092,0.0927,0.0908,0.092,505600.0],["1980-01-18",0.092,0.0927,0.0914,0.0927,449600.0],["1980-01-21",0.0927,0.0933,0.0908,0.0914,987200.0],["1980-01-22",0.0914,0.0939,0.0914,0.0933,715200.0],["1980-01-23",0.0933,0.0939,0.0908,0.0914,779200.0],["1980-01-24",0.0914,0.092,0.0901,0.0901,2315200.0],["1980-01-25",0.0901,0.092,0.0901,0.0908,1155200.0],["1980-01-28",0.0901,0.0901,0.0889,0.0901,987200.0],["1980-01-29",0.0901,0.0901,0.0889,0.0901,369600.0],["1980-01-30",0.0901,0.0908,0.0889,0.0895,587200.0],["1980-01-31",0.0895,0.0901,0.0876,0.0876,788800.0],["1980-02-01",0.0876,0.0882,0.0838,0.0851,1152000.0],["1980-02-04",0.0851,0.0857,0.0819,0.0845,1185600.0],["1980-02-05",0.0845,0.0857,0.0838,0.0857,868800.0],["1980-02-06",0.087,0.0901,0.087,0.0882,572800.0],["1980-02-07",0.0889,0.0901,0.0889,0.0901,510400.0],["1980-02-08",0.0901,0.0908,0.0876,0.0908,492800.0],["1980-02-11",0.0908,0.0908,0.0857,0.0864,504000.0],["1980-02-12",0.0857,0.0857,0.0832,0.0857,2182400.0],["1980-02-13",0.0857,0.0876,0.0851,0.087,587200.0],["1980-02-14",0.087,0.0876,0.0851,0.087,552000.0],["1980-02-15",0.087,0.087,0.0857,0.087,456000.0],["1980-02-19",0.087,0.087,0.0851,0.0857,265600.0],["1980-02-20",0.0857,0.0857,0.0845,0.0851,678400.0],["1980-02-21",0.0851,0.0857,0.0851,0.0851,678400.0],["1980-02-22",0.0851,0.0857,0.0845,0.0845,643200.0],["1980-02-25",0.0845,0.0851,0.0826,0.0845,1953600.0],["1980-02-26",0.0838,0.0838,0.0819,0.0838,184000.0],["1980-02-27",0.0838,0.0838,0.0813,0.0813,548800.0],["1980-02-28",0.0813,0.0826,0.0813,0.0813,278400.0],["1980-02-29",0.0813,0.0819,0.0813,0.0819,262400.0],["1980-03-03",0.0813,0.0813,0.0801,0.0807,974400.0],["1980-03-04",0.0807,0.0845,0.0807,0.0845,315200.0],["1980-03-05",0.0845,0.0851,0.0813,0.0826,336000.0],["1980-03-06",0.0826,0.0832,0.0801,0.0819,1048000.0],["1980-03-07",0.0819,0.0832,0.0807,0.0819,198400.0],["1980-03-10",0.0819,0.0826,0.0801,0.0801,384000.0],["1980-03-11",0.0807,0.0826,0.0807,0.0819,302400.0],["1980-03-12",0.0819,0.0826,0.0813,0.0819,161600.0],["1980-03-13",0.0819,0.0819,0.0813,0.0819,108800.0],["1980-03-14",0.0819,0.0819,0.0807,0.0819,168000.0],["1980-03-17",0.0807,0.0807,0.0756,0.0769,280000.0],["1980-03-18",0.0769,0.0801,0.0763,0.0788,163200.0],["1980-03-19",0.0788,0.0807,0.0782,0.0801,225600.0],["1980-03-20",0.0801,0.0801,0.0756,0.0769,473600.0],["1980-03-21",0.0769,0.0775,0.0763,0.0775,262400.0],["1980-03-24",0.0775,0.0775,0.0756,0.0769,232000.0],["1980-03-25",0.0769,0.0775,0.0763,0.0763,532800.0],["1980-03-26",0.0763,0.0782,0.0763,0.0782,177600.0],["1980-03-27",0.0769,0.0769,0.0706,0.0756,670400.0],["1980-03-28",0.0756,0.0763,0.0737,0.075,166400.0],["1980-03-31",0.0763,0.0775,0.0763,0.0775,198400.0],["1980-04-01",0.0775,0.0801,0.0769,0.0782,502400.0],["1980-04-02",0.0782,0.0801,0.0775,0.0801,102400.0],["1980-04-03",0.0807,0.0819,0.0807,0.0813,788800.0],["1980-04-07",0.0813,0.0826,0.0807,0.0807,465600.0],["1980-04-08",0.0807,0.0832,0.0801,0.0832,195200.0],["1980-04-09",0.0832,0.0838,0.0826,0.0832,364800.0],["1980-04-10",0.0832,0.0845,0.0832,0.0832,332800.0],["1980-04-11",0.0832,0.0832,0.0801,0.0801,196800.0],["1980-04-14",0.0801,0.0813,0.0775,0.0782,227200.0],["1980-04-15",0.0782,0.0801,0.0782,0.0801,80000.0],["1980-04-16",0.0801,0.0807,0.0756,0.0763,417600.0],["1980-04-17",0.0763,0.0769,0.0756,0.0763,384000.0],["1980-04-18",0.0763,0.0775,0.075,0.0769,163200.0],["1980-04-21",0.0787,0.0793,0.0767,0.0767,132800.0],["1980-04-22",0.078,0.0812,0.078,0.078,268800.0],["1980-04-23",0.0793,0.0812,0.0793,0.0812,100800.0],["1980-04-24",0.0812,0.0819,0.078,0.0787,121600.0],["1980-04-25",0.0787,0.0799,0.078,0.078,110400.0],["1980-04-28",0.0793,0.0806,0.0793,0.0806,203200.0],["1980-04-29",0.0806,0.0812,0.0799,0.0799,120000.0],["1980-04-30",0.0799,0.0838,0.0793,0.0838,1193600.0],["1980-05-01",0.0838,0.087,0.0825,0.0838,212800.0],["1980-05-02",0.0838,0.0845,0.0819,0.0825,310400.0],["1980-05-05",0.0825,0.0832,0.0812,0.0825,190400.0],["1980-05-06",0.0825,0.0851,0.0825,0.0838,137600.0],["1980-05-07",0.0838,0.089,0.0838,0.089,1462400.0],["1980-05-08",0.089,0.089,0.0864,0.087,214400.0],["1980-05-09",0.087,0.087,0.0838,0.0857,118400.0],["1980-05-12",0.0857,0.0864,0.0838,0.0864,78400.0],["1980-05-13",0.0864,0.087,0.0838,0.087,160000.0],["1980-05-14",0.087,0.0883,0.0864,0.0883,288000.0],["1980-05-15",0.0883,0.0909,0.0883,0.0903,678400.0],["1980-05-16",0.0903,0.0922,0.089,0.0922,304000.0],["1980-05-19",0.0922,0.0922,0.089,0.0896,342400.0],["1980-05-20",0.0896,0.0903,0.0877,0.0883,1422400.0],["1980-05-21",0.0883,0.0883,0.0864,0.087,1108800.0],["1980-05-22",0.087,0.0922,0.0864,0.0922,411200.0],["1980-05-23",0.0922,0.0922,0.0909,0.0915,124800.0],["1980-05-27",0.0922,0.0928,0.0922,0.0922,270400.0],["1980-05-28",0.0922,0.0935,0.0922,0.0928,569600.0],["1980-05-29",0.0935,0.0954,0.0935,0.0941,624000.0],["1980-05-30",0.0941,0.0948,0.0935,0.0941,297600.0],["1980-06-02",0.0941,0.0961,0.0935,0.0961,406400.0],["1980-06-03",0.0967,0.098,0.0967,0.0967,422400.0],["1980-06-04",0.0986,0.1006,0.0986,0.1006,430400.0],["1980-06-05",0.1012,0.1044,0.1012,0.1019,587200.0],["1980-06-06",0.1019,0.1025,0.1012,0.1012,361600.0],["1980-06-09",0.1012,0.1019,0.0999,0.0999,225600.0],["1980-06-10",0.0999,0.1012,0.0999,0.0999,147200.0],["1980-06-11",0.0999,0.1025,0.0986,0.1006,248000.0],["1980-06-12",0.1006,0.1025,0.098,0.1019,243200.0],["1980-06-13",0.1019,0.1025,0.1006,0.1019,171200.0],["1980-06-16",0.1019,0.1019,0.1006,0.1006,190400.0],["1980-06-17",0.1012,0.1025,0.1012,0.1019,132800.0],["1980-06-18",0.1019,0.1032,0.1006,0.1032,523200.0],["1980-06-19",0.1032,0.1038,0.1025,0.1032,1017600.0],["1980-06-20",0.1025,0.1025,0.1019,0.1019,113600.0],["1980-06-23",0.1019,0.1038,0.1012,0.1032,606400.0],["1980-06-24",0.1032,0.1038,0.1025,0.1032,179200.0],["1980-06-25",0.1032,0.1051,0.1032,0.1044,155200.0],["1980-06-26",0.1044,0.107,0.1038,0.1057,1161600.0],["1980-06-27",0.1057,0.1057,0.1044,0.1051,323200.0],["1980-06-30",0.1051,0.1051,0.1032,0.1038,446400.0],["1980-07-01",0.1038,0.1057,0.1032,0.1057,299200.0],["1980-07-02",0.1057,0.107,0.1057,0.107,750400.0],["1980-07-03",0.107,0.1096,0.107,0.1083,1513600.0],["1980-07-07",0.1096,0.1148,0.1096,0.1148,1217600.0],["1980-07-08",0.1148,0.116,0.1128,0.1135,611200.0],["1980-07-09",0.1135,0.1154,0.1128,0.1148,1441600.0],["1980-07-10",0.1148,0.116,0.1141,0.1141,435200.0],["1980-07-11",0.1141,0.1148,0.1141,0.1141,328000.0],["1980-07-14",0.1141,0.1167,0.1141,0.116,768000.0],["1980-07-15",0.1167,0.1186,0.1167,0.118,1865600.0],["1980-07-16",0.1186,0.1212,0.1186,0.1206,369600.0],["1980-07-17",0.1206,0.1212,0.1199,0.1206,428800.0],["1980-07-18",0.1206,0.1225,0.1199,0.1218,308800.0],["1980-07-21",0.1218,0.1225,0.1218,0.1225,268800.0],["1980-07-22",0.1225,0.1225,0.1212,0.1212,332800.0],["1980-07-23",0.1199,0.1199,0.1173,0.118,324800.0],["1980-07-24",0.1167,0.1167,0.1148,0.1154,251200.0],["1980-07-25",0.1154,0.116,0.1148,0.116,260800.0],["1980-07-28",0.1172,0.1172,0.1152,0.1165,323200.0],["1980-07-29",0.1165,0.1185,0.1165,0.1172,304000.0],["1980-07-30",0.1172,0.1204,0.1172,0.1198,230400.0],["1980-07-31",0.1198,0.1204,0.1191,0.1204,153600.0],["1980-08-01",0.1204,0.1204,0.1178,0.1204,296000.0],["1980-08-04",0.1191,0.1191,0.1178,0.1178,275200.0],["1980-08-05",0.1178,0.1191,0.1172,0.1178,619200.0],["1980-08-06",0.1178,0.1191,0.1178,0.1178,492800.0],["1980-08-07",0.1178,0.1204,0.1178,0.1204,195200.0],["1980-08-08",0.1204,0.1224,0.1185,0.1185,310400.0],["1980-08-11",0.1185,0.1191,0.1178,0.1185,118400.0],["1980-08-12",0.1185,0.1198,0.1185,0.1191,86400.0],["1980-08-13",0.1191,0.1191,0.1185,0.1185,148800.0],["1980-08-14",0.1185,0.1211,0.1185,0.1204,539200.0],["1980-08-15",0.1204,0.1231,0.1204,0.1231,644800.0],["1980-08-18",0.1218,0.1218,0.1204,0.1204,305600.0],["1980-08-19",0.1191,0.1191,0.1152,0.1152,552000.0],["1980-08-20",0.1152,0.1152,0.1087,0.11,211200.0],["1980-08-21",0.11,0.1132,0.11,0.1132,315200.0],["1980-08-22",0.1132,0.1146,0.1132,0.1139,396800.0],["1980-08-25",0.1139,0.1152,0.1119,0.1119,128000.0],["1980-08-26",0.1126,0.1146,0.1126,0.1146,136000.0],["1980-08-27",0.1132,0.1132,0.1106,0.1106,257600.0],["1980-08-28",0.1106,0.1119,0.1106,0.1119,59200.0],["1980-08-29",0.1119,0.1119,0.1106,0.1106,89600.0],["1980-09-02",0.1106,0.1119,0.1106,0.1106,104000.0],["1980-09-03",0.1106,0.1126,0.11,0.1126,441600.0],["1980-09-04",0.1126,0.1132,0.1113,0.1113,403200.0],["1980-09-05",0.1113,0.1119,0.1106,0.1113,200000.0],["1980-09-08",0.1113,0.1126,0.1087,0.1087,145600.0],["1980-09-09",0.1087,0.1093,0.108,0.108,320000.0],["1980-09-10",0.1093,0.1132,0.1093,0.1119,265600.0],["1980-09-11",0.1119,0.1126,0.11,0.11,340800.0],["1980-09-12",0.11,0.1113,0.1087,0.1113,108800.0],["1980-09-15",0.1113,0.1113,0.1087,0.11,611200.0],["1980-09-16",0.11,0.1146,0.11,0.1146,334400.0],["1980-09-17",0.1139,0.1139,0.1113,0.1113,153600.0],["1980-09-18",0.1113,0.1126,0.11,0.11,334400.0],["1980-09-19",0.1106,0.1139,0.1106,0.1139,228800.0],["1980-09-22",0.1139,0.1139,0.1106,0.1119,376000.0],["1980-09-23",0.1119,0.1132,0.11,0.1106,241600.0],["1980-09-24",0.1106,0.1126,0.1093,0.1126,249600.0],["1980-09-25",0.1126,0.1126,0.1119,0.1119,387200.0],["1980-09-26",0.1119,0.1119,0.1106,0.1106,182400.0],["1980-09-29",0.1106,0.1113,0.11,0.1113,104000.0],["1980-09-30",0.1113,0.1119,0.11,0.1119,131200.0],["1980-10-01",0.1119,0.1126,0.1113,0.1113,217600.0],["1980-10-02",0.1113,0.1126,0.1113,0.1119,89600.0],["1980-10-03",0.1119,0.1126,0.1113,0.1113,222400.0],["1980-10-06",0.1113,0.1113,0.11,0.11,398400.0],["1980-10-07",0.11,0.1113,0.1093,0.11,841600.0],["1980-10-08",0.11,0.1106,0.1087,0.1087,417600.0],["1980-10-09",0.1087,0.11,0.1074,0.1074,1064000.0],["1980-10-10",0.1074,0.1087,0.1074,0.1074,113600.0],["1980-10-13",0.1074,0.11,0.1074,0.11,248000.0],["1980-10-14",0.11,0.1165,0.11,0.1146,364800.0],["1980-10-15",0.1146,0.1152,0.1139,0.1139,251200.0],["1980-10-16",0.1139,0.1152,0.1126,0.1126,208000.0],["1980-10-17",0.1126,0.1146,0.1126,0.1132,249600.0],["1980-10-20",0.1132,0.1139,0.1119,0.1139,272000.0],["1980-10-21",0.1139,0.1146,0.1132,0.1139,198400.0],["1980-10-22",0.1139,0.1152,0.1139,0.1152,505600.0],["1980-10-23",0.1152,0.1159,0.1132,0.1132,332800.0],["1980-10-24",0.1132,0.1159,0.1132,0.1132,131200.0],["1980-10-27",0.1146,0.1146,0.1126,0.1139,163200.0],["1980-10-28",0.1133,0.1133,0.1119,0.1119,483200.0],["1980-10-29",0.1119,0.1133,0.1106,0.1106,452800.0],["1980-10-30",0.1106,0.1113,0.1093,0.1099,110400.0],["1980-10-31",0.1086,0.1086,0.1066,0.1073,233600.0],["1980-11-03",0.1073,0.1093,0.1066,0.1073,528000.0],["1980-11-05",0.1106,0.1159,0.1106,0.1113,203200.0],["1980-11-06",0.1113,0.1133,0.1106,0.1106,262400.0],["1980-11-07",0.1106,0.1119,0.1106,0.1106,72000.0],["1980-11-10",0.1106,0.1119,0.1106,0.1113,72000.0],["1980-11-11",0.1113,0.1139,0.1106,0.1106,112000.0],["1980-11-12",0.1106,0.1139,0.1106,0.1126,140800.0],["1980-11-13",0.1126,0.1146,0.1126,0.1133,155200.0],["1980-11-14",0.1146,0.1159,0.1146,0.1153,110400.0],["1980-11-17",0.1146,0.1146,0.1119,0.1119,270400.0],["1980-11-18",0.1119,0.1173,0.1119,0.1146,539200.0],["1980-11-19",0.1146,0.1193,0.1146,0.1146,494400.0],["1980-11-20",0.1146,0.1166,0.1146,0.1146,137600.0],["1980-11-21",0.1159,0.1186,0.1159,0.1173,379200.0],["1980-11-24",0.1173,0.1173,0.1166,0.1166,252800.0],["1980-11-25",0.1166,0.1173,0.1159,0.1159,89600.0],["1980-11-26",0.1159,0.1173,0.1153,0.1173,185600.0],["1980-11-28",0.1173,0.1173,0.1159,0.1166,137600.0],["1980-12-01",0.1166,0.1173,0.1153,0.1153,174400.0],["1980-12-02",0.1153,0.1159,0.1146,0.1153,206400.0],["1980-12-03",0.1153,0.1159,0.1153,0.1153,78400.0],["1980-12-04",0.1153,0.1166,0.1146,0.1146,262400.0],["1980-12-05",0.1146,0.1159,0.1126,0.1126,241600.0],["1980-12-08",0.1126,0.1133,0.1119,0.1133,137600.0],["1980-12-09",0.1126,0.1126,0.1113,0.1113,142400.0],["1980-12-10",0.1113,0.1126,0.1106,0.1113,427200.0],["1980-12-11",0.1106,0.1106,0.1079,0.1079,425600.0],["1980-12-12",0.1079,0.1093,0.1079,0.1079,187200.0],["1980-12-15",0.1079,0.1093,0.1073,0.1079,97600.0],["1980-12-16",0.1079,0.1099,0.1073,0.1073,169600.0],["1980-12-17",0.1073,0.1079,0.1066,0.1066,1401600.0],["1980-12-18",0.1066,0.1099,0.1066,0.1066,291200.0],["1980-12-19",0.1066,0.1079,0.1059,0.1059,502400.0],["1980-12-22",0.1066,0.1113,0.1066,0.1093,196800.0],["1980-12-23",0.1093,0.1146,0.1093,0.1133,603200.0],["1980-12-24",0.1146,0.1166,0.1146,0.1166,515200.0],["1980-12-26",0.1179,0.1193,0.1179,0.1179,211200.0],["1980-12-29",0.1179,0.1179,0.1153,0.1153,113600.0],["1980-12-30",0.1153,0.1173,0.1153,0.1153,238400.0],["1980-12-31",0.1159,0.1173,0.1159,0.1159,136000.0],["1981-01-02",0.1159,0.1173,0.1159,0.1159,22400.0],["1981-01-05",0.1159,0.1199,0.1146,0.1199,619200.0],["1981-01-06",0.1226,0.1253,0.1226,0.1226,462400.0],["1981-01-07",0.1213,0.1213,0.1186,0.1199,374400.0],["1981-01-08",0.1193,0.1193,0.1173,0.1173,246400.0],["1981-01-09",0.1173,0.1173,0.1146,0.1166,361600.0],["1981-01-12",0.1173,0.1193,0.1173,0.1173,275200.0],["1981-01-13",0.1166,0.1166,0.1159,0.1159,65600.0],["1981-01-14",0.1159,0.1166,0.1146,0.1146,123200.0],["1981-01-15",0.1146,0.1159,0.1133,0.1139,113600.0],["1981-01-16",0.1139,0.1139,0.1119,0.1119,188800.0],["1981-01-19",0.1119,0.1133,0.1119,0.1126,152000.0],["1981-01-20",0.1126,0.1133,0.1093,0.1099,1230400.0],["1981-01-21",0.1099,0.1113,0.1093,0.1093,104000.0],["1981-01-22",0.1093,0.1093,0.1073,0.1086,668800.0],["1981-01-23",0.1086,0.1099,0.1066,0.1086,216000.0],["1981-01-26",0.1086,0.1086,0.1073,0.1073,364800.0],["1981-01-27",0.1093,0.11,0.1066,0.108,4939200.0],["1981-01-28",0.108,0.11,0.108,0.11,160000.0],["1981-01-29",0.11,0.11,0.108,0.11,184000.0],["1981-01-30",0.11,0.11,0.108,0.1087,214400.0],["1981-02-02",0.1087,0.1127,0.1046,0.1127,296000.0],["1981-02-03",0.1127,0.1127,0.108,0.1114,300800.0],["1981-02-04",0.11,0.11,0.108,0.108,744000.0],["1981-02-05",0.108,0.1087,0.1073,0.108,107200.0],["1981-02-06",0.108,0.1121,0.108,0.1093,372800.0],["1981-02-09",0.1093,0.11,0.108,0.108,163200.0],["1981-02-10",0.108,0.11,0.1053,0.1087,96000.0],["1981-02-11",0.1087,0.1195,0.1087,0.1195,288000.0],["1981-02-12",0.1222,0.127,0.1222,0.1256,720000.0],["1981-02-13",0.1256,0.1284,0.1243,0.1277,504000.0],["1981-02-17",0.1284,0.1345,0.1284,0.1317,1611200.0],["1981-02-18",0.1317,0.1317,0.1284,0.129,9329600.0],["1981-02-19",0.129,0.1324,0.1284,0.1304,449600.0],["1981-02-20",0.1304,0.1351,0.1297,0.1338,424000.0],["1981-02-23",0.1331,0.1331,0.1304,0.1317,201600.0],["1981-02-24",0.1317,0.1338,0.1311,0.1331,544000.0],["1981-02-25",0.1324,0.1324,0.1304,0.1317,512000.0],["1981-02-26",0.1317,0.1331,0.1304,0.1317,427200.0],["1981-02-27",0.1345,0.1365,0.1345,0.1351,728000.0],["1981-03-02",0.1351,0.1365,0.1345,0.1358,496000.0],["1981-03-03",0.1365,0.1426,0.1365,0.1365,1019200.0],["1981-03-04",0.1365,0.1365,0.1351,0.1351,340800.0],["1981-03-05",0.1351,0.1365,0.1351,0.1365,156800.0],["1981-03-06",0.1365,0.1385,0.1351,0.1372,241600.0],["1981-03-09",0.1372,0.1406,0.1372,0.1385,803200.0],["1981-03-10",0.1385,0.144,0.1372,0.1433,876800.0],["1981-03-11",0.1433,0.146,0.1419,0.1453,667200.0],["1981-03-12",0.1453,0.1467,0.144,0.1447,577600.0],["1981-03-13",0.1447,0.146,0.1419,0.1426,300800.0],["1981-03-16",0.1426,0.144,0.1413,0.1433,209600.0],["1981-03-17",0.1426,0.1426,0.1372,0.1392,236800.0],["1981-03-18",0.1392,0.1399,0.1358,0.1399,252800.0],["1981-03-19",0.1399,0.1413,0.1379,0.1399,278400.0],["1981-03-20",0.1399,0.1433,0.1379,0.1426,374400.0],["1981-03-23",0.1426,0.1433,0.1413,0.1433,184000.0],["1981-03-24",0.1433,0.1433,0.1419,0.1419,134400.0],["1981-03-25",0.1419,0.148,0.1419,0.148,486400.0],["1981-03-26",0.148,0.148,0.1426,0.144,320000.0],["1981-03-27",0.144,0.144,0.1345,0.1385,534400.0],["1981-03-30",0.1358,0.1358,0.129,0.1338,537600.0],["1981-03-31",0.1345,0.1399,0.1345,0.1385,446400.0],["1981-04-01",0.1385,0.1419,0.1372,0.1399,662400.0],["1981-04-02",0.1399,0.1413,0.1392,0.1406,571200.0],["1981-04-03",0.1406,0.1426,0.1406,0.1419,153600.0],["1981-04-06",0.1419,0.1419,0.1304,0.1406,219200.0],["1981-04-07",0.1406,0.1419,0.1406,0.1406,161600.0],["1981-04-08",0.1406,0.1426,0.1406,0.1426,465600.0],["1981-04-09",0.1426,0.1426,0.1413,0.1419,302400.0],["1981-04-10",0.1419,0.1447,0.1419,0.1426,534400.0],["1981-04-13",0.1433,0.1447,0.1433,0.144,896000.0],["1981-04-14",0.144,0.144,0.1426,0.1433,360000.0],["1981-04-15",0.1433,0.1467,0.1433,0.1453,433600.0],["1981-04-16",0.1453,0.1467,0.1453,0.1453,400000.0],["1981-04-20",0.1453,0.146,0.1453,0.1453,220800.0],["1981-04-21",0.1453,0.146,0.144,0.1453,748800.0],["1981-04-22",0.1453,0.1494,0.1453,0.1487,1980800.0],["1981-04-23",0.1487,0.1514,0.1467,0.1508,913600.0],["1981-04-24",0.1508,0.1514,0.1501,0.1508,227200.0],["1981-04-27",0.1522,0.1522,0.146,0.1473,1248000.0],["1981-04-28",0.1473,0.1487,0.146,0.1487,267200.0],["1981-04-29",0.1487,0.1494,0.148,0.148,371200.0],["1981-04-30",0.1473,0.1473,0.146,0.1467,484800.0],["1981-05-01",0.146,0.146,0.1432,0.1432,308800.0],["1981-05-04",0.1405,0.1405,0.1356,0.137,464000.0],["1981-05-05",0.137,0.1377,0.135,0.1363,142400.0],["1981-05-06",0.1363,0.1377,0.1356,0.1377,89600.0],["1981-05-07",0.1377,0.1398,0.1377,0.1391,371200.0],["1981-05-08",0.1391,0.1418,0.1391,0.1405,257600.0],["1981-05-11",0.1405,0.1446,0.1391,0.1446,553600.0],["1981-05-12",0.1432,0.1432,0.1405,0.1405,998400.0],["1981-05-13",0.1405,0.1418,0.1405,0.1405,236800.0],["1981-05-14",0.1405,0.1418,0.1405,0.1405,430400.0],["1981-05-15",0.1405,0.1412,0.1391,0.1391,292800.0],["1981-05-18",0.1391,0.1391,0.1343,0.1363,582400.0],["1981-05-19",0.1363,0.1377,0.1329,0.1329,332800.0],["1981-05-20",0.1322,0.1322,0.1267,0.1281,633600.0],["1981-05-21",0.1281,0.1301,0.1267,0.1267,3553600.0],["1981-05-22",0.1294,0.1322,0.1294,0.1301,774400.0],["1981-05-26",0.1308,0.1363,0.1308,0.1363,603200.0],["1981-05-27",0.1363,0.1391,0.1356,0.1391,331200.0],["1981-05-28",0.1391,0.1391,0.1363,0.1363,241600.0],["1981-05-29",0.1363,0.137,0.1356,0.1363,89600.0],["1981-06-01",0.1363,0.1377,0.1301,0.1301,459200.0],["1981-06-02",0.1301,0.1322,0.1301,0.1308,755200.0],["1981-06-03",0.1308,0.1322,0.1308,0.1315,1040000.0],["1981-06-04",0.1315,0.1329,0.1267,0.1274,710400.0],["1981-06-05",0.1274,0.1301,0.1274,0.1281,334400.0],["1981-06-08",0.1281,0.1343,0.1274,0.1322,835200.0],["1981-06-09",0.1322,0.137,0.1308,0.1336,1377600.0],["1981-06-10",0.1336,0.1343,0.1329,0.1329,195200.0],["1981-06-11",0.1329,0.135,0.1329,0.135,176000.0],["1981-06-12",0.1356,0.1377,0.1356,0.1363,574400.0],["1981-06-15",0.1377,0.1398,0.1377,0.1384,216000.0],["1981-06-16",0.1384,0.1398,0.1377,0.1377,190400.0],["1981-06-17",0.1377,0.1391,0.137,0.1377,142400.0],["1981-06-18",0.1377,0.1391,0.137,0.1391,46400.0],["1981-06-19",0.1384,0.1384,0.137,0.1377,153600.0],["1981-06-22",0.1377,0.1384,0.1363,0.1363,68800.0],["1981-06-23",0.1363,0.137,0.1363,0.137,116800.0],["1981-06-24",0.137,0.1384,0.1363,0.1363,192000.0],["1981-06-25",0.1363,0.1363,0.1322,0.1329,217600.0],["1981-06-26",0.1329,0.1329,0.1315,0.1322,219200.0],["1981-06-29",0.1322,0.1329,0.1308,0.1322,195200.0],["1981-06-30",0.1322,0.1336,0.1308,0.1336,336000.0],["1981-07-01",0.1336,0.1336,0.1315,0.1315,113600.0],["1981-07-02",0.1315,0.1322,0.1294,0.1315,321600.0],["1981-07-06",0.1308,0.1308,0.1288,0.1288,96000.0],["1981-07-07",0.1301,0.1329,0.1301,0.1308,304000.0],["1981-07-08",0.1308,0.1322,0.1308,0.1315,340800.0],["1981-07-09",0.1308,0.1308,0.1294,0.1301,228800.0],["1981-07-10",0.1301,0.1322,0.1301,0.1315,393600.0],["1981-07-13",0.1308,0.1308,0.1274,0.1274,400000.0],["1981-07-14",0.1281,0.1308,0.1281,0.1294,78400.0],["1981-07-15",0.1294,0.1315,0.1281,0.1301,163200.0],["1981-07-16",0.1301,0.1322,0.1301,0.1308,249600.0],["1981-07-17",0.1308,0.1343,0.1308,0.1343,443200.0],["1981-07-20",0.1336,0.1336,0.1315,0.1322,49600.0],["1981-07-21",0.1322,0.1329,0.1294,0.1294,230400.0],["1981-07-22",0.1294,0.1356,0.1294,0.1308,251200.0],["1981-07-23",0.1308,0.1343,0.1301,0.1322,92800.0],["1981-07-24",0.1315,0.1315,0.1294,0.1301,689600.0],["1981-07-27",0.1316,0.1316,0.1295,0.1295,81600.0],["1981-07-28",0.1295,0.1309,0.1295,0.1302,160000.0],["1981-07-29",0.1302,0.1309,0.1302,0.1302,196800.0],["1981-07-30",0.1302,0.1323,0.1295,0.1295,182400.0],["1981-07-31",0.1302,0.1323,0.1302,0.1309,153600.0],["1981-08-03",0.1309,0.1309,0.1281,0.1281,169600.0],["1981-08-04",0.1281,0.1302,0.1281,0.1288,332800.0],["1981-08-05",0.1288,0.1295,0.1274,0.1288,496000.0],["1981-08-06",0.1288,0.1302,0.1281,0.1295,156800.0],["1981-08-07",0.1295,0.1295,0.1274,0.1288,96000.0],["1981-08-10",0.1281,0.1281,0.126,0.126,113600.0],["1981-08-11",0.126,0.126,0.1232,0.1253,179200.0],["1981-08-12",0.1253,0.1274,0.1239,0.1274,715200.0],["1981-08-13",0.1274,0.1274,0.126,0.1274,92800.0],["1981-08-14",0.1274,0.1288,0.126,0.1281,388800.0],["1981-08-17",0.1281,0.1281,0.1267,0.1267,56000.0],["1981-08-18",0.1267,0.1288,0.126,0.1288,200000.0],["1981-08-19",0.1281,0.1281,0.1274,0.1281,198400.0],["1981-08-20",0.1281,0.1288,0.1281,0.1281,72000.0],["1981-08-21",0.1281,0.1281,0.1274,0.1281,366400.0],["1981-08-24",0.1267,0.1267,0.1246,0.126,190400.0],["1981-08-25",0.126,0.126,0.1232,0.126,614400.0],["1981-08-26",0.126,0.126,0.1211,0.1218,150400.0],["1981-08-27",0.1218,0.1218,0.119,0.1197,884800.0],["1981-08-28",0.1204,0.1218,0.1204,0.1204,89600.0],["1981-08-31",0.1204,0.1246,0.1204,0.1225,224000.0],["1981-09-01",0.1225,0.1232,0.1225,0.1232,184000.0],["1981-09-02",0.126,0.1281,0.126,0.126,256000.0],["1981-09-03",0.126,0.1281,0.1211,0.1211,1832000.0],["1981-09-04",0.1211,0.1218,0.1204,0.1211,144000.0],["1981-09-08",0.1211,0.1218,0.1176,0.1183,302400.0],["1981-09-09",0.1197,0.1211,0.1197,0.1197,153600.0],["1981-09-10",0.1197,0.1211,0.119,0.1204,1523200.0],["1981-09-11",0.1204,0.1218,0.119,0.1218,161600.0],["1981-09-14",0.1218,0.1225,0.1204,0.1204,264000.0],["1981-09-15",0.1204,0.1211,0.1197,0.1204,1705600.0],["1981-09-16",0.1204,0.1211,0.119,0.1197,67200.0],["1981-09-17",0.1197,0.1197,0.1176,0.1176,430400.0],["1981-09-18",0.1176,0.1183,0.112,0.1141,1286400.0],["1981-09-21",0.1127,0.1127,0.1085,0.112,468800.0],["1981-09-22",0.112,0.1155,0.112,0.1141,336000.0],["1981-09-23",0.112,0.112,0.1078,0.1106,1840000.0],["1981-09-24",0.1106,0.1134,0.1106,0.1106,926400.0],["1981-09-25",0.1106,0.1106,0.1078,0.1092,2336000.0],["1981-09-28",0.1092,0.112,0.1085,0.112,204800.0],["1981-09-29",0.112,0.1148,0.1113,0.112,772800.0],["1981-09-30",0.112,0.112,0.1106,0.112,177600.0],["1981-10-01",0.112,0.112,0.1106,0.1106,91200.0],["1981-10-02",0.112,0.1169,0.112,0.1148,377600.0],["1981-10-05",0.1169,0.119,0.1169,0.1169,382400.0],["1981-10-06",0.1169,0.1197,0.1162,0.119,1024000.0],["1981-10-07",0.119,0.1197,0.1183,0.119,644800.0],["1981-10-08",0.1197,0.1211,0.1197,0.1211,825600.0],["1981-10-09",0.1211,0.1232,0.1197,0.1211,2300800.0],["1981-10-12",0.1204,0.1204,0.119,0.1204,128000.0],["1981-10-13",0.1204,0.1204,0.1197,0.1204,49600.0],["1981-10-14",0.1204,0.1218,0.1197,0.1204,1270400.0],["1981-10-15",0.1204,0.1211,0.1197,0.1211,1110400.0],["1981-10-16",0.1211,0.1225,0.1211,0.1225,68800.0],["1981-10-19",0.1225,0.1225,0.1211,0.1218,115200.0],["1981-10-20",0.1218,0.1246,0.1211,0.1239,744000.0],["1981-10-21",0.1239,0.1246,0.1232,0.1239,201600.0],["1981-10-22",0.1239,0.1246,0.1218,0.1246,198400.0],["1981-10-23",0.1239,0.1239,0.1225,0.1225,203200.0],["1981-10-26",0.1249,0.1249,0.1221,0.1221,380800.0],["1981-10-27",0.1221,0.1249,0.1214,0.1249,427200.0],["1981-10-28",0.1242,0.1242,0.1221,0.1228,156800.0],["1981-10-29",0.1228,0.1249,0.1221,0.1242,81600.0],["1981-10-30",0.1242,0.1256,0.1242,0.1249,440000.0],["1981-11-02",0.1256,0.1278,0.1256,0.1278,800000.0],["1981-11-03",0.1278,0.1335,0.1271,0.1321,460800.0],["1981-11-04",0.1321,0.1342,0.1321,0.1328,270400.0],["1981-11-05",0.1328,0.1363,0.1321,0.1356,872000.0],["1981-11-06",0.1356,0.1356,0.1328,0.1349,1262400.0],["1981-11-09",0.1349,0.1356,0.1335,0.1356,160000.0],["1981-11-10",0.1356,0.1406,0.1349,0.1378,219200.0],["1981-11-11",0.1378,0.1385,0.1371,0.1378,252800.0],["1981-11-12",0.1378,0.1392,0.1378,0.1378,360000.0],["1981-11-13",0.1378,0.1378,0.1349,0.1349,177600.0],["1981-11-16",0.1356,0.1371,0.1356,0.1371,86400.0],["1981-11-17",0.1363,0.1363,0.1349,0.1356,161600.0],["1981-11-18",0.1356,0.1371,0.1342,0.1371,251200.0],["1981-11-19",0.1371,0.1371,0.1342,0.1363,153600.0],["1981-11-20",0.1363,0.1371,0.1342,0.1371,264000.0],["1981-11-23",0.1378,0.1421,0.1378,0.1413,657600.0],["1981-11-24",0.1406,0.1406,0.1399,0.1406,203200.0],["1981-11-25",0.1406,0.1471,0.1406,0.1471,556800.0],["1981-11-27",0.1485,0.1499,0.1485,0.1485,630400.0],["1981-11-30",0.1478,0.1478,0.1435,0.1442,360000.0],["1981-12-01",0.1442,0.1456,0.1435,0.1449,315200.0],["1981-12-02",0.1449,0.1463,0.1435,0.1442,489600.0],["1981-12-03",0.1442,0.1442,0.1413,0.1428,510400.0],["1981-12-04",0.1428,0.1442,0.1428,0.1435,358400.0],["1981-12-07",0.1435,0.1435,0.1413,0.1428,764800.0],["1981-12-08",0.1428,0.1442,0.1421,0.1442,523200.0],["1981-12-09",0.1442,0.1456,0.1428,0.1435,307200.0],["1981-12-10",0.1435,0.1449,0.1428,0.1449,166400.0],["1981-12-11",0.1449,0.1463,0.1435,0.1456,100800.0],["1981-12-14",0.1456,0.1463,0.1456,0.1456,139200.0],["1981-12-15",0.1456,0.1456,0.1442,0.1442,432000.0],["1981-12-16",0.1442,0.1485,0.1442,0.1471,296000.0],["1981-12-17",0.1471,0.1499,0.1471,0.1499,344000.0],["1981-12-18",0.1499,0.1528,0.1499,0.1513,844800.0],["1981-12-21",0.1513,0.1542,0.1513,0.1528,216000.0],["1981-12-22",0.1528,0.1549,0.1528,0.1549,435200.0],["1981-12-23",0.1549,0.1549,0.1528,0.1528,200000.0],["1981-12-24",0.1528,0.1528,0.1506,0.1506,136000.0],["1981-12-28",0.1506,0.152,0.1499,0.1499,131200.0],["1981-12-29",0.1499,0.1513,0.1499,0.1499,110400.0],["1981-12-30",0.1499,0.1499,0.1485,0.1499,123200.0],["1981-12-31",0.1499,0.1499,0.1485,0.1485,73600.0],["1982-01-04",0.1485,0.1492,0.1449,0.1449,281600.0],["1982-01-05",0.1449,0.1449,0.1428,0.1435,1937600.0],["1982-01-06",0.1435,0.1449,0.1428,0.1435,139200.0],["1982-01-07",0.1435,0.1463,0.1435,0.1442,305600.0],["1982-01-08",0.1449,0.1471,0.1449,0.1456,281600.0],["1982-01-11",0.1456,0.1478,0.1428,0.1428,766400.0],["1982-01-12",0.1413,0.1413,0.1335,0.1349,305600.0],["1982-01-13",0.1349,0.1392,0.1349,0.1371,321600.0],["1982-01-14",0.1371,0.1421,0.1371,0.1421,230400.0],["1982-01-15",0.1421,0.1428,0.1413,0.1421,236800.0],["1982-01-18",0.1421,0.1435,0.1406,0.1428,188800.0],["1982-01-19",0.1428,0.1442,0.1421,0.1435,137600.0],["1982-01-20",0.1435,0.1456,0.1435,0.1449,1147200.0],["1982-01-21",0.1449,0.1471,0.1449,0.1456,2952000.0],["1982-01-22",0.1449,0.1449,0.1428,0.1428,371200.0],["1982-01-25",0.1428,0.1435,0.1413,0.1428,80000.0],["1982-01-26",0.1445,0.1445,0.1424,0.1431,513600.0],["1982-01-27",0.1431,0.1445,0.1431,0.1431,116800.0],["1982-01-28",0.1431,0.1504,0.1431,0.1496,296000.0],["1982-01-29",0.1496,0.1511,0.1467,0.1489,236800.0],["1982-02-01",0.1489,0.1518,0.1474,0.1496,369600.0],["1982-02-02",0.1504,0.1533,0.1504,0.1525,254400.0],["1982-02-03",0.1525,0.1533,0.1504,0.1518,1284800.0],["1982-02-04",0.1518,0.1533,0.1511,0.1525,635200.0],["1982-02-05",0.1525,0.1525,0.1511,0.1525,286400.0],["1982-02-08",0.1525,0.1533,0.1496,0.1496,350400.0],["1982-02-09",0.1496,0.1504,0.1467,0.1496,123200.0],["1982-02-10",0.1496,0.1525,0.1496,0.1525,206400.0],["1982-02-11",0.1525,0.1547,0.1511,0.1547,796800.0],["1982-02-12",0.1547,0.1554,0.1533,0.154,804800.0],["1982-02-16",0.154,0.154,0.1518,0.1533,387200.0],["1982-02-17",0.1533,0.1554,0.1518,0.1525,510400.0],["1982-02-18",0.154,0.1576,0.154,0.1569,1396800.0],["1982-02-19",0.1569,0.1569,0.1547,0.1562,1230400.0],["1982-02-22",0.1562,0.1598,0.1562,0.1569,992000.0],["1982-02-23",0.1569,0.1569,0.1547,0.1547,139200.0],["1982-02-24",0.1547,0.1569,0.1547,0.1554,240000.0],["1982-02-25",0.1562,0.1591,0.1562,0.1591,305600.0],["1982-02-26",0.1591,0.1598,0.1569,0.1598,390400.0],["1982-03-01",0.1598,0.1605,0.1583,0.1605,212800.0],["1982-03-02",0.1605,0.1634,0.1605,0.1627,777600.0],["1982-03-03",0.1627,0.1663,0.1627,0.1663,1673600.0],["1982-03-04",0.1656,0.1656,0.1605,0.1627,644800.0],["1982-03-05",0.1627,0.1634,0.1612,0.1627,924800.0],["1982-03-08",0.1627,0.1656,0.162,0.1627,1267200.0],["1982-03-09",0.1612,0.1612,0.1591,0.1605,614400.0],["1982-03-10",0.1605,0.1642,0.1605,0.1634,1161600.0],["1982-03-11",0.1634,0.1649,0.162,0.1642,451200.0],["1982-03-12",0.1642,0.1649,0.1627,0.1642,832000.0],["1982-03-15",0.1642,0.1678,0.1634,0.1671,1480000.0],["1982-03-16",0.1671,0.1678,0.1649,0.1649,342400.0],["1982-03-17",0.1642,0.1642,0.1605,0.162,404800.0],["1982-03-18",0.162,0.1649,0.1612,0.1634,1982400.0],["1982-03-19",0.1634,0.1649,0.162,0.1634,214400.0],["1982-03-22",0.1634,0.1671,0.1627,0.1656,545600.0],["1982-03-23",0.1656,0.1656,0.1649,0.1649,1160000.0],["1982-03-24",0.1649,0.1656,0.1649,0.1656,460800.0],["1982-03-25",0.1656,0.17,0.1634,0.17,1628800.0],["1982-03-26",0.17,0.1714,0.17,0.1707,1067200.0],["1982-03-29",0.1707,0.1707,0.1678,0.1685,896000.0],["1982-03-30",0.1685,0.17,0.1656,0.1656,1676800.0],["1982-03-31",0.1656,0.1678,0.1656,0.1656,452800.0],["1982-04-01",0.1663,0.17,0.1663,0.1685,1835200.0],["1982-04-02",0.1685,0.1714,0.1685,0.17,1408000.0],["1982-04-05",0.17,0.1707,0.1671,0.1692,593600.0],["1982-04-06",0.1692,0.1692,0.1678,0.1685,630400.0],["1982-04-07",0.1685,0.1729,0.1685,0.1714,2476800.0],["1982-04-08",0.17,0.17,0.1685,0.17,331200.0],["1982-04-12",0.17,0.1721,0.1692,0.1714,454400.0],["1982-04-13",0.1714,0.1714,0.17,0.17,166400.0],["1982-04-14",0.17,0.1721,0.17,0.1707,1564800.0],["1982-04-15",0.1707,0.1714,0.1707,0.1707,280000.0],["1982-04-16",0.1707,0.1729,0.1707,0.1714,772800.0],["1982-04-19",0.1714,0.1729,0.1707,0.1707,1057600.0],["1982-04-20",0.1707,0.1736,0.1707,0.1736,950400.0],["1982-04-21",0.1736,0.175,0.1721,0.1743,15395200.0],["1982-04-22",0.1743,0.1758,0.1729,0.175,3803200.0],["1982-04-23",0.175,0.1794,0.1743,0.1787,4294400.0],["1982-04-26",0.1812,0.1834,0.1797,0.1819,3232000.0],["1982-04-27",0.1819,0.1819,0.1783,0.1783,1065600.0],["1982-04-28",0.1783,0.1805,0.1783,0.179,1006400.0],["1982-04-29",0.179,0.1805,0.1775,0.1783,561600.0],["1982-04-30",0.1783,0.1805,0.1783,0.179,1174400.0],["1982-05-03",0.179,0.1812,0.1783,0.1812,1374400.0],["1982-05-04",0.1812,0.1856,0.1812,0.1842,1476800.0],["1982-05-05",0.1849,0.1871,0.1849,0.1856,540800.0],["1982-05-06",0.1856,0.1915,0.1856,0.1901,1033600.0],["1982-05-07",0.1901,0.1915,0.1886,0.1908,360000.0],["1982-05-10",0.1908,0.1923,0.1908,0.1908,1280000.0],["1982-05-11",0.1908,0.1923,0.1908,0.1915,4345600.0],["1982-05-12",0.1915,0.1915,0.1878,0.1893,1700800.0],["1982-05-13",0.1886,0.1886,0.1819,0.1842,481600.0],["1982-05-14",0.1842,0.1871,0.1834,0.1842,756800.0],["1982-05-17",0.1842,0.1856,0.1834,0.1849,236800.0],["1982-05-18",0.1849,0.1878,0.1842,0.1856,419200.0],["1982-05-19",0.1856,0.1871,0.1827,0.1827,625600.0],["1982-05-20",0.1827,0.1849,0.1827,0.1834,376000.0],["1982-05-21",0.1834,0.1871,0.1827,0.1856,574400.0],["1982-05-24",0.1849,0.1849,0.1834,0.1842,756800.0],["1982-05-25",0.1842,0.1856,0.1827,0.1842,486400.0],["1982-05-26",0.1834,0.1834,0.1827,0.1834,174400.0],["1982-05-27",0.1834,0.1834,0.1812,0.1819,454400.0],["1982-05-28",0.1819,0.1827,0.1738,0.1753,572800.0],["1982-06-01",0.1746,0.1746,0.1709,0.1724,294400.0],["1982-06-02",0.1724,0.179,0.1724,0.179,4508800.0],["1982-06-03",0.179,0.1819,0.1783,0.1783,771200.0],["1982-06-04",0.1783,0.1827,0.1775,0.1805,1945600.0],["1982-06-07",0.1805,0.1805,0.179,0.1805,308800.0],["1982-06-08",0.1805,0.1805,0.1783,0.1797,948800.0],["1982-06-09",0.1797,0.1812,0.1797,0.1805,1944000.0],["1982-06-10",0.1805,0.1812,0.1783,0.179,724800.0],["1982-06-11",0.179,0.1827,0.1783,0.1812,2216000.0],["1982-06-14",0.1812,0.1819,0.1768,0.1783,678400.0],["1982-06-15",0.1783,0.1805,0.1783,0.1805,206400.0],["1982-06-16",0.1805,0.1827,0.1805,0.1827,198400.0],["1982-06-17",0.1819,0.1819,0.1797,0.1812,212800.0],["1982-06-18",0.1812,0.1856,0.1812,0.1842,1236800.0],["1982-06-21",0.1842,0.1901,0.1834,0.1901,1320000.0],["1982-06-22",0.1901,0.1937,0.1893,0.1908,7569600.0],["1982-06-23",0.1908,0.1952,0.1901,0.1945,3438400.0],["1982-06-24",0.1959,0.1989,0.1959,0.1974,1032000.0],["1982-06-25",0.1974,0.1982,0.1967,0.1974,475200.0],["1982-06-28",0.1974,0.1989,0.1974,0.1982,715200.0],["1982-06-29",0.1982,0.1989,0.1974,0.1989,896000.0],["1982-06-30",0.1989,0.2033,0.1982,0.2033,1115200.0],["1982-07-01",0.2033,0.2048,0.2004,0.2004,2227200.0],["1982-07-02",0.1996,0.1996,0.1952,0.1982,526400.0],["1982-07-06",0.1982,0.2004,0.1967,0.1982,456000.0],["1982-07-07",0.1982,0.2004,0.1967,0.1989,400000.0],["1982-07-08",0.1989,0.2063,0.1967,0.2063,2878400.0],["1982-07-09",0.2122,0.2166,0.2122,0.2158,2851200.0],["1982-07-12",0.2158,0.218,0.2122,0.2166,2894400.0],["1982-07-13",0.2166,0.2188,0.2166,0.2188,1790400.0],["1982-07-14",0.2173,0.2173,0.2114,0.2129,3292800.0],["1982-07-15",0.2129,0.2188,0.2129,0.2173,1897600.0],["1982-07-16",0.2173,0.2188,0.2173,0.218,704000.0],["1982-07-19",0.218,0.2195,0.2136,0.2136,1876800.0],["1982-07-20",0.2136,0.2166,0.2136,0.2158,3961600.0],["1982-07-21",0.2158,0.2158,0.2129,0.2129,3334400.0],["1982-07-22",0.2122,0.2122,0.2099,0.2122,840000.0],["1982-07-23",0.2122,0.2136,0.2122,0.2129,584000.0],["1982-07-26",0.2155,0.2162,0.2132,0.214,1412800.0],["1982-07-27",0.214,0.2169,0.214,0.2162,1529600.0],["1982-07-28",0.2162,0.2162,0.2155,0.2155,296000.0],["1982-07-29",0.2155,0.2169,0.2155,0.2162,536000.0],["1982-07-30",0.2162,0.2207,0.2162,0.2169,2929600.0],["1982-08-02",0.2169,0.2214,0.2169,0.2207,1190400.0],["1982-08-03",0.2207,0.2237,0.2207,0.2214,459200.0],["1982-08-04",0.2214,0.2222,0.2199,0.2207,568000.0],["1982-08-05",0.2207,0.2207,0.2192,0.2207,2619200.0],["1982-08-06",0.2207,0.2207,0.2162,0.2162,2673600.0],["1982-08-09",0.2147,0.2147,0.208,0.2117,1334400.0],["1982-08-10",0.2117,0.2155,0.2117,0.2117,3305600.0],["1982-08-11",0.2117,0.2117,0.2087,0.2102,1360000.0],["1982-08-12",0.2102,0.2125,0.2095,0.2117,700800.0],["1982-08-13",0.2117,0.2117,0.2087,0.2095,958400.0],["1982-08-16",0.2095,0.2102,0.208,0.2095,1470400.0],["1982-08-17",0.2095,0.2117,0.2087,0.211,1168000.0],["1982-08-18",0.211,0.2222,0.211,0.2147,2568000.0],["1982-08-19",0.2147,0.2177,0.2132,0.2162,577600.0],["1982-08-20",0.2169,0.2251,0.2169,0.2251,459200.0],["1982-08-23",0.2251,0.2356,0.2237,0.2341,1748800.0],["1982-08-24",0.2341,0.2378,0.2311,0.2333,1265600.0],["1982-08-25",0.2319,0.2319,0.2199,0.2266,1896000.0],["1982-08-26",0.2266,0.2356,0.2251,0.2326,1804800.0],["1982-08-27",0.2326,0.2356,0.2326,0.2326,1152000.0],["1982-08-30",0.2326,0.2333,0.2304,0.2319,772800.0],["1982-08-31",0.2319,0.2348,0.2319,0.2326,630400.0],["1982-09-01",0.2333,0.2386,0.2333,0.2356,1348800.0],["1982-09-02",0.2356,0.2356,0.2311,0.2326,1571200.0],["1982-09-03",0.2363,0.2408,0.2363,0.2386,1438400.0],["1982-09-07",0.2386,0.2393,0.2378,0.2378,600000.0],["1982-09-08",0.2386,0.2393,0.2386,0.2386,259200.0],["1982-09-09",0.2393,0.2445,0.2393,0.2438,1412800.0],["1982-09-10",0.2438,0.2438,0.2393,0.2401,323200.0],["1982-09-13",0.2401,0.2401,0.2371,0.2393,280000.0],["1982-09-14",0.2401,0.2423,0.2401,0.2401,537600.0],["1982-09-15",0.2386,0.2386,0.2296,0.2319,3955200.0],["1982-09-16",0.2319,0.2378,0.2319,0.2356,3156800.0],["1982-09-17",0.2356,0.2386,0.2356,0.2371,1216000.0],["1982-09-20",0.2371,0.2393,0.2356,0.2386,1827200.0],["1982-09-21",0.2386,0.2401,0.2378,0.2401,1540800.0],["1982-09-22",0.2415,0.2445,0.2415,0.243,1572800.0],["1982-09-23",0.243,0.243,0.2378,0.2393,721600.0],["1982-09-24",0.2393,0.2408,0.2378,0.2393,569600.0],["1982-09-27",0.2393,0.2423,0.2393,0.2415,1012800.0],["1982-09-28",0.2423,0.2475,0.2423,0.246,1072000.0],["1982-09-29",0.246,0.2535,0.246,0.252,1374400.0],["1982-09-30",0.252,0.2535,0.2512,0.2512,502400.0],["1982-10-01",0.2512,0.2557,0.2505,0.2542,440000.0],["1982-10-04",0.2542,0.2661,0.2542,0.2654,606400.0],["1982-10-05",0.2654,0.2684,0.2654,0.2661,1051200.0],["1982-10-06",0.2669,0.2721,0.2669,0.2714,3377600.0],["1982-10-07",0.2781,0.2818,0.2781,0.2803,963200.0],["1982-10-08",0.2803,0.2803,0.2743,0.2766,792000.0],["1982-10-11",0.2766,0.2811,0.2766,0.2788,940800.0],["1982-10-12",0.2788,0.2788,0.2647,0.2654,1244800.0],["1982-10-13",0.2654,0.2669,0.2579,0.2654,1400000.0],["1982-10-14",0.2654,0.2654,0.2602,0.2609,443200.0],["1982-10-15",0.2609,0.2609,0.255,0.2579,1643200.0],["1982-10-18",0.2579,0.2594,0.2565,0.2565,500800.0],["1982-10-19",0.2565,0.2602,0.2497,0.255,2084800.0],["1982-10-20",0.255,0.2565,0.249,0.2497,4355200.0],["1982-10-21",0.2497,0.2535,0.2497,0.252,3030400.0],["1982-10-22",0.2527,0.2706,0.2527,0.2654,1342400.0],["1982-10-25",0.2645,0.2645,0.2592,0.2599,2140800.0],["1982-10-26",0.2599,0.2615,0.2569,0.2607,750400.0],["1982-10-27",0.2652,0.2697,0.2652,0.2682,1345600.0],["1982-10-28",0.2682,0.2682,0.2645,0.2645,883200.0],["1982-10-29",0.2645,0.2645,0.2615,0.263,467200.0],["1982-11-01",0.263,0.2652,0.2607,0.2652,971200.0],["1982-11-02",0.2675,0.2728,0.2675,0.269,2553600.0],["1982-11-03",0.269,0.2705,0.2667,0.269,707200.0],["1982-11-04",0.2712,0.2773,0.2712,0.2728,1273600.0],["1982-11-05",0.2728,0.2743,0.2697,0.2712,1136000.0],["1982-11-08",0.2712,0.2728,0.2697,0.272,606400.0],["1982-11-09",0.2705,0.2705,0.2667,0.2682,409600.0],["1982-11-10",0.2682,0.2735,0.2682,0.269,769600.0],["1982-11-11",0.269,0.2705,0.263,0.263,296000.0],["1982-11-12",0.263,0.2667,0.2622,0.2652,1812800.0],["1982-11-15",0.2652,0.2652,0.2652,0.2652,0.0],["1982-11-16",0.2381,0.2381,0.2283,0.2373,7353600.0],["1982-11-17",0.2373,0.2411,0.2373,0.2396,3809600.0],["1982-11-18",0.2396,0.2419,0.2366,0.2411,4528000.0],["1982-11-19",0.2411,0.2426,0.2411,0.2419,1926400.0],["1982-11-22",0.2419,0.2426,0.2388,0.2396,3816000.0],["1982-11-23",0.2373,0.2373,0.2306,0.2328,2336000.0],["1982-11-24",0.2328,0.2336,0.2313,0.2328,2195200.0],["1982-11-26",0.2328,0.2343,0.2313,0.2321,2561600.0],["1982-11-29",0.2321,0.2321,0.2291,0.2298,1651200.0],["1982-11-30",0.2298,0.2328,0.2291,0.2313,2745600.0],["1982-12-01",0.2328,0.2388,0.2328,0.2366,3305600.0],["1982-12-02",0.2366,0.2381,0.2336,0.2343,2624000.0],["1982-12-03",0.2343,0.2351,0.2328,0.2351,1235200.0],["1982-12-06",0.2351,0.2351,0.2306,0.2328,2481600.0],["1982-12-07",0.2336,0.2358,0.2336,0.2343,2636800.0],["1982-12-08",0.2343,0.2366,0.2328,0.2358,5812800.0],["1982-12-09",0.2358,0.2426,0.2351,0.2404,5420800.0],["1982-12-10",0.2404,0.2404,0.2328,0.2336,11408000.0],["1982-12-13",0.2336,0.2343,0.2306,0.2313,3640000.0],["1982-12-14",0.2313,0.2351,0.226,0.226,3059200.0],["1982-12-15",0.226,0.2275,0.2215,0.2223,3899200.0],["1982-12-16",0.2223,0.223,0.2185,0.2208,3300800.0],["1982-12-17",0.2208,0.2223,0.2193,0.2193,1395200.0],["1982-12-20",0.2193,0.2215,0.2178,0.2178,1942400.0],["1982-12-21",0.2185,0.226,0.2185,0.2238,3163200.0],["1982-12-22",0.2253,0.2306,0.2253,0.2291,2859200.0],["1982-12-23",0.2291,0.2419,0.2275,0.2411,3788800.0],["1982-12-27",0.2411,0.2456,0.2411,0.2449,1001600.0],["1982-12-28",0.2449,0.2449,0.2404,0.2419,1028800.0],["1982-12-29",0.2411,0.2411,0.2373,0.2396,2208000.0],["1982-12-30",0.2396,0.2396,0.2343,0.2351,651200.0],["1982-12-31",0.2358,0.2388,0.2358,0.2373,448000.0],["1983-01-03",0.2373,0.2396,0.2291,0.2306,1432000.0],["1983-01-04",0.2306,0.2336,0.2298,0.2328,1211200.0],["1983-01-05",0.2328,0.2373,0.2321,0.2336,2446400.0],["1983-01-06",0.2336,0.2388,0.2328,0.2381,1406400.0],["1983-01-07",0.2381,0.2396,0.2366,0.2381,2233600.0],["1983-01-10",0.2381,0.2396,0.2351,0.2388,654400.0],["1983-01-11",0.2388,0.2396,0.2328,0.2336,1092800.0],["1983-01-12",0.2336,0.2351,0.2306,0.2321,1396800.0],["1983-01-13",0.2321,0.2328,0.2291,0.2306,2267200.0],["1983-01-14",0.2306,0.2306,0.226,0.2275,3624000.0],["1983-01-17",0.2275,0.2298,0.2245,0.226,1950400.0],["1983-01-18",0.226,0.2306,0.226,0.2291,771200.0],["1983-01-19",0.2291,0.2306,0.2275,0.2275,745600.0],["1983-01-20",0.2275,0.2313,0.2275,0.2313,516800.0],["1983-01-21",0.2313,0.2313,0.223,0.223,1971200.0],["1983-01-24",0.214,0.214,0.2102,0.2125,2913600.0],["1983-01-25",0.214,0.2208,0.214,0.2193,1236800.0],["1983-01-26",0.2221,0.2252,0.2206,0.2244,665600.0],["1983-01-27",0.2244,0.2336,0.2229,0.2321,929600.0],["1983-01-28",0.2321,0.2336,0.2259,0.2313,891200.0],["1983-01-31",0.2313,0.2321,0.229,0.2305,920000.0],["1983-02-01",0.2305,0.2313,0.2282,0.229,929600.0],["1983-02-02",0.2282,0.2282,0.2214,0.2214,2960000.0],["1983-02-03",0.2214,0.2244,0.2198,0.2244,2340800.0],["1983-02-04",0.2244,0.2252,0.2175,0.2198,10718400.0],["1983-02-07",0.2198,0.2198,0.2168,0.2191,2785600.0],["1983-02-08",0.2191,0.2206,0.2175,0.2198,4120000.0],["1983-02-09",0.2198,0.2214,0.2183,0.2183,4377600.0],["1983-02-10",0.2198,0.2244,0.2198,0.2214,3225600.0],["1983-02-11",0.2214,0.229,0.2198,0.229,3988800.0],["1983-02-14",0.229,0.2305,0.2267,0.2305,616000.0],["1983-02-15",0.229,0.229,0.2244,0.2275,2011200.0],["1983-02-16",0.2275,0.2275,0.2244,0.2252,1171200.0],["1983-02-17",0.2252,0.2252,0.2183,0.2229,3676800.0],["1983-02-18",0.2229,0.2229,0.2183,0.2214,4716800.0],["1983-02-22",0.2214,0.2214,0.2137,0.2137,1094400.0],["1983-02-23",0.2137,0.2183,0.2137,0.2183,3166400.0],["1983-02-24",0.2183,0.2183,0.216,0.2168,1657600.0],["1983-02-25",0.2183,0.2214,0.2183,0.2191,2491200.0],["1983-02-28",0.2198,0.2252,0.2198,0.2229,2790400.0],["1983-03-01",0.2244,0.2275,0.2244,0.2244,4390400.0],["1983-03-02",0.2267,0.2389,0.2267,0.2389,4427200.0],["1983-03-03",0.2389,0.2389,0.2336,0.2359,1345600.0],["1983-03-04",0.2359,0.2359,0.2321,0.2343,1796800.0],["1983-03-07",0.2343,0.2343,0.2275,0.2305,1505600.0],["1983-03-08",0.2305,0.2321,0.2298,0.2305,1974400.0],["1983-03-09",0.2305,0.2328,0.2298,0.2328,1276800.0],["1983-03-10",0.2328,0.2374,0.2328,0.2374,684800.0],["1983-03-11",0.2374,0.2435,0.2366,0.2412,1168000.0],["1983-03-14",0.2412,0.2427,0.2382,0.2389,795200.0],["1983-03-15",0.2389,0.2397,0.2382,0.2389,379200.0],["1983-03-16",0.2389,0.2397,0.2382,0.2382,1121600.0],["1983-03-17",0.2382,0.2389,0.2366,0.2374,1545600.0],["1983-03-18",0.2374,0.2412,0.2366,0.2404,491200.0],["1983-03-21",0.2404,0.2466,0.2397,0.2466,963200.0],["1983-03-22",0.2481,0.2542,0.2481,0.2519,1156800.0],["1983-03-23",0.2519,0.2603,0.2504,0.2542,2072000.0],["1983-03-24",0.2557,0.2618,0.2557,0.258,1054400.0],["1983-03-25",0.258,0.2595,0.255,0.255,654400.0],["1983-03-28",0.255,0.2572,0.2496,0.2511,17755200.0],["1983-03-29",0.2504,0.2504,0.2473,0.2488,3702400.0],["1983-03-30",0.2488,0.2496,0.2473,0.2488,3452800.0],["1983-03-31",0.2488,0.2496,0.245,0.2473,1094400.0],["1983-04-04",0.2473,0.2473,0.2443,0.2473,1988800.0],["1983-04-05",0.2473,0.2473,0.2412,0.242,2129600.0],["1983-04-06",0.2404,0.2404,0.2359,0.2359,3748800.0],["1983-04-07",0.2359,0.2359,0.2305,0.2313,4968000.0],["1983-04-08",0.2313,0.2343,0.2313,0.2313,924800.0],["1983-04-11",0.2313,0.2336,0.2259,0.2282,3742400.0],["1983-04-12",0.2282,0.229,0.2275,0.229,7268800.0],["1983-04-13",0.2305,0.2359,0.2305,0.2359,3188800.0],["1983-04-14",0.2359,0.2366,0.2321,0.2328,4235200.0],["1983-04-15",0.2328,0.2336,0.2321,0.2328,4763200.0],["1983-04-18",0.2328,0.2336,0.2321,0.2336,1304000.0],["1983-04-19",0.2336,0.2351,0.2321,0.2321,808000.0],["1983-04-20",0.2321,0.2321,0.2305,0.2321,1508800.0],["1983-04-21",0.2313,0.2313,0.2282,0.229,1459200.0],["1983-04-22",0.229,0.2305,0.2282,0.2298,1064000.0],["1983-04-25",0.2282,0.2282,0.2244,0.2252,2353600.0],["1983-04-26",0.2229,0.2229,0.2183,0.2221,3438400.0],["1983-04-27",0.2229,0.2267,0.2229,0.2267,2150400.0],["1983-04-28",0.2267,0.2267,0.2229,0.2267,1516800.0],["1983-04-29",0.2267,0.229,0.2267,0.2275,2260800.0],["1983-05-02",0.2275,0.2282,0.2267,0.2267,1411200.0],["1983-05-03",0.2267,0.2282,0.2267,0.2282,1793600.0],["1983-05-04",0.2282,0.2343,0.2282,0.2336,2075200.0],["1983-05-05",0.2343,0.2374,0.2343,0.2359,3097600.0],["1983-05-06",0.2366,0.2443,0.2366,0.2435,1692800.0],["1983-05-09",0.2435,0.2458,0.242,0.2435,1934400.0],["1983-05-10",0.2435,0.245,0.2435,0.245,1148800.0],["1983-05-11",0.245,0.2466,0.2397,0.2397,2033600.0],["1983-05-12",0.2397,0.2435,0.2366,0.2427,1320000.0],["1983-05-13",0.2443,0.2519,0.2443,0.2504,1433600.0],["1983-05-16",0.2504,0.2519,0.2488,0.2496,617600.0],["1983-05-17",0.2496,0.2542,0.2488,0.2511,720000.0],["1983-05-18",0.2511,0.2542,0.2458,0.2458,4104000.0],["1983-05-19",0.2458,0.2496,0.2443,0.2496,849600.0],["1983-05-20",0.2496,0.2496,0.2473,0.2473,1720000.0],["1983-05-23",0.2458,0.2458,0.2397,0.2397,1598400.0],["1983-05-24",0.2397,0.2427,0.2389,0.2397,795200.0],["1983-05-25",0.2397,0.2412,0.2389,0.2397,676800.0],["1983-05-26",0.2397,0.2435,0.2359,0.2389,1305600.0],["1983-05-27",0.2389,0.2397,0.2374,0.2389,272000.0],["1983-05-31",0.2382,0.2382,0.2343,0.2351,940800.0],["1983-06-01",0.2351,0.2351,0.229,0.2336,1907200.0],["1983-06-02",0.2336,0.2374,0.2321,0.2343,2097600.0],["1983-06-03",0.2343,0.2343,0.2305,0.2321,2353600.0],["1983-06-06",0.2321,0.2336,0.2313,0.2336,590400.0],["1983-06-07",0.2336,0.2351,0.2313,0.2328,886400.0],["1983-06-08",0.2328,0.2343,0.2313,0.2336,419200.0],["1983-06-09",0.2336,0.2351,0.2313,0.2321,1104000.0],["1983-06-10",0.2321,0.2351,0.2298,0.2336,1523200.0],["1983-06-13",0.2336,0.2351,0.2321,0.2351,484800.0],["1983-06-14",0.2351,0.2412,0.2305,0.2397,1648000.0],["1983-06-15",0.2427,0.2488,0.2427,0.2473,2190400.0],["1983-06-16",0.2481,0.2611,0.2481,0.2611,1811200.0],["1983-06-17",0.2611,0.2618,0.2565,0.2565,1276800.0],["1983-06-20",0.2565,0.2588,0.2565,0.258,475200.0],["1983-06-21",0.258,0.2595,0.2565,0.258,571200.0],["1983-06-22",0.258,0.2595,0.2557,0.258,1067200.0],["1983-06-23",0.258,0.2595,0.2527,0.2565,470400.0],["1983-06-24",0.255,0.255,0.2504,0.2534,412800.0],["1983-06-27",0.2534,0.2534,0.2504,0.2504,398400.0],["1983-06-28",0.2504,0.2519,0.2504,0.2504,456000.0],["1983-06-29",0.2504,0.2519,0.2496,0.2511,745600.0],["1983-06-30",0.2511,0.255,0.2504,0.2542,380800.0],["1983-07-01",0.255,0.2611,0.255,0.258,1004800.0],["1983-07-05",0.2565,0.2565,0.2504,0.2534,788800.0],["1983-07-06",0.2534,0.2557,0.2534,0.2542,612800.0],["1983-07-07",0.2542,0.2588,0.2534,0.2588,459200.0],["1983-07-08",0.2588,0.2595,0.2557,0.2557,444800.0],["1983-07-11",0.2557,0.2565,0.2542,0.255,246400.0],["1983-07-12",0.255,0.2565,0.2443,0.2443,676800.0],["1983-07-13",0.2443,0.2458,0.2382,0.2443,1044800.0],["1983-07-14",0.245,0.2473,0.245,0.2458,824000.0],["1983-07-15",0.2458,0.2466,0.2443,0.2458,745600.0],["1983-07-18",0.2458,0.2458,0.2443,0.245,2539200.0],["1983-07-19",0.245,0.2473,0.2443,0.2458,153600.0],["1983-07-20",0.2458,0.2504,0.2458,0.2504,430400.0],["1983-07-21",0.2504,0.2534,0.2481,0.2534,337600.0],["1983-07-22",0.2527,0.2527,0.2488,0.2488,339200.0],["1983-07-25",0.2473,0.2473,0.2458,0.2466,512000.0],["1983-07-26",0.2487,0.2487,0.2456,0.2464,931200.0],["1983-07-27",0.2464,0.2471,0.2441,0.2441,256000.0],["1983-07-28",0.2441,0.2471,0.2433,0.2448,433600.0],["1983-07-29",0.2448,0.2464,0.241,0.2433,2292800.0],["1983-08-01",0.2425,0.2425,0.2394,0.241,902400.0],["1983-08-02",0.241,0.2433,0.2402,0.2425,1056000.0],["1983-08-03",0.2425,0.2502,0.2417,0.2495,766400.0],["1983-08-04",0.2495,0.2502,0.2417,0.2433,1595200.0],["1983-08-05",0.2433,0.2441,0.2402,0.2402,1508800.0],["1983-08-08",0.2402,0.2402,0.2356,0.2356,745600.0],["1983-08-09",0.2386,0.2464,0.2386,0.2441,496000.0],["1983-08-10",0.2433,0.2433,0.2379,0.2402,865600.0],["1983-08-11",0.2402,0.2417,0.2394,0.241,296000.0],["1983-08-12",0.2417,0.2487,0.2417,0.2471,8796800.0],["1983-08-15",0.2471,0.2533,0.2464,0.2518,8595200.0],["1983-08-16",0.2518,0.258,0.251,0.258,4128000.0],["1983-08-17",0.258,0.261,0.2572,0.261,1798400.0],["1983-08-18",0.261,0.2618,0.2564,0.2587,1425600.0],["1983-08-19",0.2572,0.2572,0.2533,0.2556,1054400.0],["1983-08-22",0.2549,0.2549,0.2525,0.2525,377600.0],["1983-08-23",0.2525,0.2549,0.2518,0.2533,462400.0],["1983-08-24",0.2533,0.2541,0.2456,0.2456,3481600.0],["1983-08-25",0.2456,0.2487,0.2363,0.2371,1950400.0],["1983-08-26",0.234,0.234,0.2224,0.224,5521600.0],["1983-08-29",0.224,0.2255,0.2132,0.2147,4182400.0],["1983-08-30",0.2147,0.2162,0.2132,0.2162,1896000.0],["1983-08-31",0.2162,0.2263,0.2162,0.224,5180800.0],["1983-09-01",0.224,0.2255,0.2224,0.2224,1332800.0],["1983-09-02",0.2224,0.2232,0.2209,0.2209,593600.0],["1983-09-06",0.2224,0.2255,0.2224,0.2255,1795200.0],["1983-09-07",0.2255,0.2263,0.2224,0.2224,3012800.0],["1983-09-08",0.2224,0.2278,0.2217,0.2271,2072000.0],["1983-09-09",0.2278,0.2325,0.2278,0.2325,1288000.0],["1983-09-12",0.2325,0.2371,0.2302,0.2317,1446400.0],["1983-09-13",0.2317,0.2317,0.2255,0.2263,689600.0],["1983-09-14",0.2263,0.2294,0.2224,0.2286,2441600.0],["1983-09-15",0.2286,0.2302,0.2271,0.2294,2220800.0],["1983-09-16",0.2302,0.2394,0.2302,0.2379,3433600.0],["1983-09-19",0.2379,0.2394,0.2371,0.2394,908800.0],["1983-09-20",0.2394,0.241,0.2371,0.2379,2105600.0],["1983-09-21",0.2332,0.2332,0.2247,0.2286,3288000.0],["1983-09-22",0.2286,0.2286,0.224,0.2255,2024000.0],["1983-09-23",0.2255,0.2263,0.2217,0.2247,2452800.0],["1983-09-26",0.2255,0.2309,0.2255,0.2309,1323200.0],["1983-09-27",0.2309,0.2309,0.2271,0.2309,1785600.0],["1983-09-28",0.2309,0.2309,0.2286,0.2302,633600.0],["1983-09-29",0.2302,0.2309,0.2286,0.2294,5868800.0],["1983-09-30",0.2294,0.2309,0.2263,0.2278,1912000.0],["1983-10-03",0.2278,0.2309,0.2271,0.2294,1747200.0],["1983-10-04",0.2294,0.2371,0.2294,0.2309,4816000.0],["1983-10-05",0.2309,0.2386,0.2309,0.2317,19750400.0],["1983-10-06",0.2309,0.2309,0.2271,0.2302,800000.0],["1983-10-07",0.2302,0.2309,0.2286,0.2294,4409600.0],["1983-10-10",0.2302,0.2386,0.2302,0.2386,1702400.0],["1983-10-11",0.2386,0.2386,0.2363,0.2371,2481600.0],["1983-10-12",0.2371,0.2379,0.2356,0.2363,1545600.0],["1983-10-13",0.2363,0.2371,0.2278,0.2286,2836800.0],["1983-10-14",0.2271,0.2271,0.2224,0.224,963200.0],["1983-10-17",0.224,0.2286,0.224,0.2263,1107200.0],["1983-10-18",0.2263,0.2278,0.2247,0.2263,353600.0],["1983-10-19",0.2263,0.2263,0.2232,0.2255,638400.0],["1983-10-20",0.2255,0.2286,0.2247,0.2286,398400.0],["1983-10-21",0.2286,0.2309,0.2263,0.2278,451200.0],["1983-10-24",0.2278,0.2278,0.2231,0.2263,531200.0],["1983-10-25",0.2263,0.2278,0.2255,0.2271,3132800.0],["1983-10-26",0.2271,0.2271,0.2255,0.2271,492800.0],["1983-10-27",0.2263,0.2263,0.2247,0.2263,552000.0],["1983-10-28",0.2263,0.2271,0.2255,0.2271,1051200.0],["1983-10-31",0.2263,0.2263,0.22,0.2247,1147200.0],["1983-11-01",0.2247,0.2247,0.2145,0.2161,2120000.0],["1983-11-02",0.2153,0.2153,0.2114,0.2145,3368000.0],["1983-11-03",0.2145,0.2177,0.213,0.2145,1961600.0],["1983-11-04",0.2145,0.2153,0.2122,0.213,1000000.0],["1983-11-07",0.213,0.2184,0.213,0.2161,1555200.0],["1983-11-08",0.2161,0.2192,0.2161,0.2184,668800.0],["1983-11-09",0.2184,0.2255,0.2177,0.2255,3654400.0],["1983-11-10",0.2271,0.2302,0.2271,0.2302,6283200.0],["1983-11-11",0.2302,0.2349,0.2302,0.2349,1353600.0],["1983-11-14",0.2357,0.2388,0.2357,0.2372,1969600.0],["1983-11-15",0.2372,0.2411,0.2364,0.2404,2108800.0],["1983-11-16",0.2404,0.2404,0.238,0.238,804800.0],["1983-11-17",0.238,0.2388,0.2349,0.2388,2008000.0],["1983-11-18",0.2317,0.2317,0.2231,0.2302,5971200.0],["1983-11-21",0.2302,0.2302,0.2271,0.2278,1544000.0],["1983-11-22",0.2278,0.2286,0.2255,0.2286,947200.0],["1983-11-23",0.2278,0.2278,0.2208,0.2208,3129600.0],["1983-11-25",0.2208,0.2224,0.2184,0.2208,595200.0],["1983-11-28",0.2208,0.2224,0.2208,0.2224,616000.0],["1983-11-29",0.2224,0.2224,0.2208,0.2208,660800.0],["1983-11-30",0.2208,0.2224,0.22,0.2216,441600.0],["1983-12-01",0.2216,0.2224,0.2208,0.2224,1542400.0],["1983-12-02",0.2216,0.2216,0.2177,0.2192,1740800.0],["1983-12-05",0.2192,0.2224,0.2137,0.2169,1099200.0],["1983-12-06",0.2169,0.2169,0.2145,0.2145,766400.0],["1983-12-07",0.2145,0.2161,0.213,0.2145,646400.0],["1983-12-08",0.2145,0.2169,0.213,0.2161,1734400.0],["1983-12-09",0.2153,0.2153,0.213,0.2153,1006400.0],["1983-12-12",0.2153,0.2161,0.213,0.213,982400.0],["1983-12-13",0.213,0.2169,0.2122,0.213,1129600.0],["1983-12-14",0.213,0.2169,0.2114,0.2153,1049600.0],["1983-12-15",0.2153,0.2184,0.2137,0.2169,278400.0],["1983-12-16",0.2169,0.2169,0.2137,0.2169,352000.0],["1983-12-19",0.2169,0.2184,0.2145,0.2153,648000.0],["1983-12-20",0.2153,0.2184,0.2153,0.2169,696000.0],["1983-12-21",0.2169,0.2208,0.2153,0.2208,1200000.0],["1983-12-22",0.2208,0.2263,0.2177,0.2247,1452800.0],["1983-12-23",0.2247,0.2247,0.2184,0.2192,974400.0],["1983-12-27",0.2208,0.2231,0.2208,0.2231,2601600.0],["1983-12-28",0.2231,0.2231,0.2208,0.2216,1358400.0],["1983-12-29",0.2216,0.2294,0.2216,0.2294,435200.0],["1983-12-30",0.2294,0.2325,0.2286,0.2317,430400.0],["1984-01-03",0.2302,0.2302,0.2255,0.2255,443200.0],["1984-01-04",0.2263,0.2341,0.2263,0.2302,2115200.0],["1984-01-05",0.2302,0.2317,0.2286,0.2294,926400.0],["1984-01-06",0.2294,0.2302,0.2278,0.2302,1880000.0],["1984-01-09",0.2302,0.2317,0.2302,0.2317,552000.0],["1984-01-10",0.2317,0.2317,0.2278,0.2294,852800.0],["1984-01-11",0.2294,0.2302,0.2286,0.2294,769600.0],["1984-01-12",0.2294,0.231,0.2278,0.2278,2819200.0],["1984-01-13",0.2278,0.2278,0.2184,0.22,809600.0],["1984-01-16",0.22,0.22,0.213,0.2161,1230400.0],["1984-01-17",0.2153,0.2153,0.2137,0.2145,540800.0],["1984-01-18",0.2145,0.2153,0.2137,0.2145,718400.0],["1984-01-19",0.2145,0.2169,0.2137,0.2161,1291200.0],["1984-01-20",0.2161,0.2184,0.2161,0.2184,1017600.0],["1984-01-23",0.2177,0.2177,0.2161,0.2177,996800.0],["1984-01-24",0.2177,0.2184,0.2169,0.2184,1017600.0],["1984-01-25",0.2216,0.2216,0.2184,0.2208,521600.0],["1984-01-26",0.2208,0.2224,0.2176,0.2192,1171200.0],["1984-01-27",0.2192,0.2216,0.2176,0.2184,379200.0],["1984-01-30",0.2184,0.2216,0.2137,0.2153,1728000.0],["1984-01-31",0.2153,0.2176,0.2145,0.2176,555200.0],["1984-02-01",0.2176,0.2176,0.2145,0.2168,1720000.0],["1984-02-02",0.2168,0.2176,0.2137,0.2145,1468800.0],["1984-02-03",0.2145,0.2161,0.2121,0.2137,1188800.0],["1984-02-06",0.2121,0.2121,0.2097,0.2113,2580800.0],["1984-02-07",0.2113,0.2113,0.2073,0.2081,795200.0],["1984-02-08",0.2081,0.2089,0.2065,0.2065,515200.0],["1984-02-09",0.2033,0.2033,0.197,0.2018,1022400.0],["1984-02-10",0.2018,0.2026,0.197,0.1986,696000.0],["1984-02-13",0.1986,0.2018,0.197,0.2018,353600.0],["1984-02-14",0.2018,0.2018,0.1986,0.201,928000.0],["1984-02-15",0.201,0.2026,0.1986,0.201,620800.0],["1984-02-16",0.201,0.2065,0.2002,0.2065,600000.0],["1984-02-17",0.2057,0.2057,0.2018,0.2041,350400.0],["1984-02-21",0.2033,0.2033,0.1994,0.2002,451200.0],["1984-02-22",0.2002,0.2002,0.197,0.2002,316800.0],["1984-02-23",0.2002,0.2018,0.1986,0.201,264000.0],["1984-02-24",0.201,0.2033,0.2002,0.2033,1419200.0],["1984-02-27",0.2041,0.2073,0.2041,0.2049,195200.0],["1984-02-28",0.2049,0.2057,0.197,0.1994,588800.0],["1984-02-29",0.201,0.2049,0.201,0.2041,379200.0],["1984-03-01",0.2041,0.2097,0.2033,0.2097,764800.0],["1984-03-02",0.2097,0.2145,0.2097,0.2105,1510400.0],["1984-03-05",0.2105,0.2121,0.2097,0.2105,1198400.0],["1984-03-06",0.2105,0.2121,0.2105,0.2113,758400.0],["1984-03-07",0.2113,0.2121,0.2089,0.2113,779200.0],["1984-03-08",0.2113,0.2113,0.2073,0.2073,209600.0],["1984-03-09",0.2073,0.2073,0.2018,0.2018,164800.0],["1984-03-12",0.2018,0.2026,0.1978,0.1994,238400.0],["1984-03-13",0.1994,0.2033,0.1994,0.2018,441600.0],["1984-03-14",0.2018,0.2018,0.197,0.1994,2366400.0],["1984-03-15",0.1986,0.1986,0.1962,0.197,798400.0],["1984-03-16",0.1978,0.2026,0.1978,0.2018,1755200.0],["1984-03-19",0.201,0.201,0.1906,0.1906,2976000.0],["1984-03-20",0.1906,0.1938,0.1883,0.1914,843200.0],["1984-03-21",0.193,0.1986,0.193,0.1978,796800.0],["1984-03-22",0.1978,0.1994,0.197,0.1978,6688000.0],["1984-03-23",0.1978,0.1978,0.1922,0.193,494400.0],["1984-03-26",0.193,0.197,0.1906,0.1954,1971200.0],["1984-03-27",0.1954,0.1954,0.193,0.1946,720000.0],["1984-03-28",0.1946,0.1978,0.1946,0.1978,1156800.0],["1984-03-29",0.1978,0.1978,0.1922,0.1922,4281600.0],["1984-03-30",0.1922,0.193,0.1906,0.1906,3972800.0],["1984-04-02",0.1906,0.1938,0.1898,0.193,1163200.0],["1984-04-03",0.1922,0.1922,0.1906,0.1922,324800.0],["1984-04-04",0.1922,0.1922,0.1898,0.1898,1155200.0],["1984-04-05",0.1898,0.1914,0.189,0.189,464000.0],["1984-04-06",0.189,0.1906,0.1875,0.1898,681600.0],["1984-04-09",0.1898,0.1906,0.1883,0.189,286400.0],["1984-04-10",0.1906,0.197,0.1906,0.1954,1958400.0],["1984-04-11",0.1954,0.197,0.1954,0.1962,547200.0],["1984-04-12",0.1962,0.197,0.1938,0.197,428800.0],["1984-04-13",0.197,0.201,0.1954,0.1994,1955200.0],["1984-04-16",0.1994,0.2002,0.197,0.2002,1510400.0],["1984-04-17",0.2002,0.2026,0.1994,0.2002,544000.0],["1984-04-18",0.2002,0.2018,0.1986,0.2018,926400.0],["1984-04-19",0.2033,0.2065,0.2033,0.2049,1164800.0],["1984-04-23",0.2082,0.2082,0.2049,0.2082,1144000.0],["1984-04-24",0.2082,0.213,0.2074,0.2122,4619200.0],["1984-04-25",0.2122,0.2154,0.2114,0.2154,918400.0],["1984-04-26",0.2154,0.2162,0.2122,0.2122,345600.0],["1984-04-27",0.2122,0.2154,0.2114,0.2146,483200.0],["1984-04-30",0.2146,0.2162,0.2138,0.2162,809600.0],["1984-05-01",0.2162,0.2187,0.2138,0.2138,1673600.0],["1984-05-02",0.2138,0.2154,0.213,0.2138,1715200.0],["1984-05-03",0.213,0.213,0.2098,0.2098,536000.0],["1984-05-04",0.2106,0.2122,0.2106,0.2114,1054400.0],["1984-05-07",0.2114,0.2122,0.209,0.2114,1241600.0],["1984-05-08",0.2098,0.2098,0.209,0.209,1257600.0],["1984-05-09",0.209,0.2114,0.2082,0.2114,628800.0],["1984-05-10",0.2114,0.2114,0.2082,0.2106,3198400.0],["1984-05-11",0.209,0.209,0.2057,0.2082,233600.0],["1984-05-14",0.2082,0.2082,0.2025,0.2025,331200.0],["1984-05-15",0.2025,0.2033,0.1969,0.1969,419200.0],["1984-05-16",0.1977,0.2009,0.1977,0.1985,323200.0],["1984-05-17",0.1985,0.1985,0.1961,0.1969,243200.0],["1984-05-18",0.1969,0.1977,0.1961,0.1977,1801600.0],["1984-05-21",0.1977,0.1977,0.1961,0.1961,1620800.0],["1984-05-22",0.1961,0.1969,0.1944,0.1969,302400.0],["1984-05-23",0.1969,0.1969,0.1944,0.1944,574400.0],["1984-05-24",0.1944,0.1969,0.1944,0.1944,1548800.0],["1984-05-25",0.1944,0.1953,0.192,0.1928,1638400.0],["1984-05-29",0.1928,0.1928,0.1912,0.1912,321600.0],["1984-05-30",0.1912,0.1912,0.188,0.188,417600.0],["1984-05-31",0.188,0.192,0.188,0.192,944000.0],["1984-06-01",0.192,0.1936,0.1904,0.1936,3414400.0],["1984-06-04",0.1985,0.2017,0.1985,0.2017,1982400.0],["1984-06-05",0.2017,0.2033,0.2001,0.2017,715200.0],["1984-06-06",0.2017,0.2025,0.2001,0.2017,1636800.0],["1984-06-07",0.2017,0.2025,0.1985,0.1993,4203200.0],["1984-06-08",0.1993,0.2033,0.1977,0.2033,1284800.0],["1984-06-11",0.2033,0.2033,0.2001,0.2017,2499200.0],["1984-06-12",0.2017,0.2098,0.2001,0.2098,1190400.0],["1984-06-13",0.2098,0.213,0.2098,0.2106,857600.0],["1984-06-14",0.2106,0.213,0.2106,0.2114,566400.0],["1984-06-15",0.2114,0.2178,0.2106,0.2114,278400.0],["1984-06-18",0.2114,0.2195,0.2106,0.2195,1355200.0],["1984-06-19",0.2195,0.2243,0.2178,0.2211,1088000.0],["1984-06-20",0.2195,0.2195,0.217,0.2195,1705600.0],["1984-06-21",0.2195,0.2203,0.2146,0.2154,404800.0],["1984-06-22",0.2154,0.2178,0.2138,0.2178,611200.0],["1984-06-25",0.2178,0.2187,0.2154,0.2154,273600.0],["1984-06-26",0.2154,0.2162,0.2114,0.2138,1913600.0],["1984-06-27",0.2138,0.2154,0.2114,0.2146,561600.0],["1984-06-28",0.2138,0.2138,0.2122,0.2138,1366400.0],["1984-06-29",0.2138,0.2146,0.2122,0.2138,2683200.0],["1984-07-02",0.2138,0.2138,0.2122,0.2122,4464000.0],["1984-07-03",0.2122,0.2122,0.2106,0.2114,7476800.0],["1984-07-05",0.2114,0.2114,0.2082,0.209,203200.0],["1984-07-06",0.209,0.2106,0.2074,0.209,224000.0],["1984-07-09",0.209,0.2122,0.2074,0.2106,555200.0],["1984-07-10",0.2106,0.2195,0.2098,0.2178,6187200.0],["1984-07-11",0.2178,0.2211,0.217,0.2178,2147200.0],["1984-07-12",0.2178,0.2187,0.217,0.2187,2144000.0],["1984-07-13",0.2187,0.2195,0.217,0.2178,278400.0],["1984-07-16",0.2178,0.2195,0.2154,0.217,2545600.0],["1984-07-17",0.217,0.2211,0.2154,0.2211,3705600.0],["1984-07-18",0.2211,0.2267,0.2195,0.2211,2286400.0],["1984-07-19",0.2211,0.2219,0.2187,0.2187,784000.0],["1984-07-20",0.2187,0.2203,0.2178,0.2195,723200.0],["1984-07-23",0.2195,0.2195,0.2162,0.217,1820800.0],["1984-07-24",0.217,0.2178,0.2137,0.2145,571200.0],["1984-07-25",0.2145,0.2154,0.2129,0.2145,1094400.0],["1984-07-26",0.2154,0.2178,0.2154,0.2162,2912000.0],["1984-07-27",0.2162,0.2219,0.2154,0.2219,1222400.0],["1984-07-30",0.2219,0.2244,0.2203,0.2219,825600.0],["1984-07-31",0.2219,0.226,0.2211,0.2236,737600.0],["1984-08-01",0.2244,0.2342,0.2244,0.2326,1176000.0],["1984-08-02",0.2326,0.2473,0.2326,0.2457,3516800.0],["1984-08-03",0.2457,0.2506,0.2432,0.2432,3435200.0],["1984-08-06",0.2432,0.2481,0.2416,0.2424,1539200.0],["1984-08-07",0.2424,0.2473,0.2424,0.2424,2296000.0],["1984-08-08",0.2424,0.244,0.2407,0.2424,856000.0],["1984-08-09",0.2424,0.2489,0.2391,0.2489,1411200.0],["1984-08-10",0.2489,0.2571,0.2489,0.2489,2444800.0],["1984-08-13",0.2489,0.2498,0.2465,0.2473,556800.0],["1984-08-14",0.2465,0.2465,0.244,0.2448,1614400.0],["1984-08-15",0.2448,0.2457,0.244,0.244,672000.0],["1984-08-16",0.244,0.2457,0.2432,0.2457,267200.0],["1984-08-17",0.2457,0.2457,0.244,0.2457,400000.0],["1984-08-20",0.2457,0.2465,0.244,0.2448,569600.0],["1984-08-21",0.2448,0.2448,0.2391,0.2407,2211200.0],["1984-08-22",0.2407,0.2432,0.2407,0.2407,1140800.0],["1984-08-23",0.2391,0.2391,0.2326,0.2358,7206400.0],["1984-08-24",0.2358,0.2367,0.2334,0.2358,1027200.0],["1984-08-27",0.2358,0.2358,0.2326,0.235,388800.0],["1984-08-28",0.235,0.2358,0.2334,0.2358,1780800.0],["1984-08-29",0.2358,0.2383,0.2358,0.2358,673600.0],["1984-08-30",0.2358,0.2383,0.2358,0.2375,1163200.0],["1984-08-31",0.2375,0.2399,0.2367,0.2399,312000.0],["1984-09-04",0.2399,0.2407,0.235,0.235,742400.0],["1984-09-05",0.235,0.2367,0.2326,0.2358,732800.0],["1984-09-06",0.2358,0.2391,0.2358,0.2375,507200.0],["1984-09-07",0.2375,0.2399,0.2367,0.2383,353600.0],["1984-09-10",0.2375,0.2375,0.2342,0.2358,369600.0],["1984-09-11",0.2358,0.2383,0.235,0.2367,1052800.0],["1984-09-12",0.2367,0.2367,0.2342,0.2342,784000.0],["1984-09-13",0.2342,0.235,0.2326,0.2342,622400.0],["1984-09-14",0.2342,0.2358,0.2342,0.2342,3372800.0],["1984-09-17",0.2342,0.2399,0.2342,0.2383,481600.0],["1984-09-18",0.2383,0.2407,0.2383,0.2383,547200.0],["1984-09-19",0.2399,0.2514,0.2399,0.2465,3089600.0],["1984-09-20",0.2465,0.2539,0.2457,0.2498,1728000.0],["1984-09-21",0.2498,0.2539,0.2489,0.2489,478400.0],["1984-09-24",0.2489,0.2506,0.2465,0.2481,768000.0],["1984-09-25",0.2481,0.2498,0.2465,0.2465,4478400.0],["1984-09-26",0.2465,0.2489,0.2457,0.2473,248000.0],["1984-09-27",0.2473,0.2522,0.2473,0.2522,512000.0],["1984-09-28",0.2514,0.2514,0.2473,0.2489,694400.0],["1984-10-01",0.2489,0.2489,0.2457,0.2457,633600.0],["1984-10-02",0.2457,0.2465,0.2457,0.2465,456000.0],["1984-10-03",0.2448,0.2448,0.2416,0.2424,1452800.0],["1984-10-04",0.2424,0.2448,0.2416,0.2424,227200.0],["1984-10-05",0.2424,0.2432,0.2407,0.2416,1081600.0],["1984-10-08",0.2416,0.2424,0.2407,0.2424,1452800.0],["1984-10-09",0.2432,0.2448,0.2432,0.244,899200.0],["1984-10-10",0.244,0.244,0.2383,0.2424,889600.0],["1984-10-11",0.2424,0.2424,0.2391,0.2399,321600.0],["1984-10-12",0.2407,0.2424,0.2407,0.2424,5201600.0],["1984-10-15",0.2424,0.2506,0.2416,0.2489,1609600.0],["1984-10-16",0.2489,0.2514,0.2489,0.2514,912000.0],["1984-10-17",0.2514,0.2514,0.2489,0.2498,811200.0],["1984-10-18",0.2498,0.2522,0.2498,0.2522,838400.0],["1984-10-19",0.2522,0.2539,0.2514,0.2522,4478400.0],["1984-10-22",0.2522,0.2522,0.2481,0.2489,1528000.0],["1984-10-23",0.2489,0.2514,0.2472,0.2481,393600.0],["1984-10-24",0.2489,0.2522,0.2489,0.2514,1257600.0],["1984-10-25",0.2514,0.2522,0.2497,0.2514,264000.0],["1984-10-26",0.2514,0.2522,0.2497,0.2497,227200.0],["1984-10-29",0.2497,0.2514,0.2489,0.2506,452800.0],["1984-10-30",0.2506,0.2514,0.2481,0.2506,372800.0],["1984-10-31",0.2506,0.2514,0.2481,0.2481,635200.0],["1984-11-01",0.2481,0.2522,0.2472,0.2514,929600.0],["1984-11-02",0.2514,0.2522,0.2497,0.2514,606400.0],["1984-11-05",0.2514,0.2522,0.2506,0.2514,340800.0],["1984-11-06",0.2514,0.253,0.2506,0.253,540800.0],["1984-11-07",0.253,0.2547,0.2514,0.2522,774400.0],["1984-11-08",0.2522,0.258,0.2522,0.2555,720000.0],["1984-11-09",0.2564,0.2622,0.2564,0.2613,2214400.0],["1984-11-12",0.2613,0.2613,0.2564,0.258,3252800.0],["1984-11-13",0.258,0.258,0.2522,0.2522,883200.0],["1984-11-14",0.2522,0.2539,0.2506,0.2522,691200.0],["1984-11-15",0.2522,0.2539,0.2506,0.253,244800.0],["1984-11-16",0.253,0.2539,0.2497,0.2497,739200.0],["1984-11-19",0.2497,0.2514,0.2497,0.2514,254400.0],["1984-11-20",0.2514,0.253,0.2514,0.2522,928000.0],["1984-11-21",0.2522,0.2539,0.2506,0.2539,395200.0],["1984-11-23",0.2539,0.2547,0.2514,0.253,468800.0],["1984-11-26",0.253,0.2539,0.2514,0.2522,305600.0],["1984-11-27",0.2522,0.253,0.2497,0.253,2326400.0],["1984-11-28",0.253,0.2547,0.2506,0.2539,380800.0],["1984-11-29",0.2539,0.2539,0.2489,0.2489,948800.0],["1984-11-30",0.2489,0.2514,0.2456,0.2514,617600.0],["1984-12-03",0.2514,0.2514,0.2489,0.2514,771200.0],["1984-12-04",0.2514,0.253,0.2514,0.2522,1852800.0],["1984-12-05",0.2514,0.2514,0.2464,0.2464,513600.0],["1984-12-06",0.2464,0.2489,0.2456,0.2472,1011200.0],["1984-12-07",0.2472,0.2472,0.2456,0.2464,740800.0],["1984-12-10",0.2464,0.2464,0.2447,0.2456,484800.0],["1984-12-11",0.2447,0.2447,0.2423,0.2431,345600.0],["1984-12-12",0.2431,0.2439,0.2423,0.2423,1038400.0],["1984-12-13",0.2423,0.2431,0.2398,0.2406,612800.0],["1984-12-14",0.2406,0.2439,0.2389,0.2439,796800.0],["1984-12-17",0.2439,0.2506,0.2414,0.2506,496000.0],["1984-12-18",0.2506,0.2613,0.2506,0.2589,1542400.0],["1984-12-19",0.2589,0.2589,0.2414,0.2547,1558400.0],["1984-12-20",0.2547,0.258,0.2547,0.2564,960000.0],["1984-12-21",0.2564,0.2589,0.2555,0.2555,1302400.0],["1984-12-24",0.2564,0.2589,0.2564,0.2589,460800.0],["1984-12-26",0.2589,0.2589,0.2589,0.2589,264000.0],["1984-12-27",0.2589,0.2605,0.258,0.2597,665600.0],["1984-12-28",0.2597,0.2605,0.258,0.2589,1048000.0],["1984-12-31",0.2589,0.2622,0.2589,0.2605,702400.0],["1985-01-02",0.2605,0.2647,0.2572,0.2589,456000.0],["1985-01-03",0.2589,0.2605,0.2572,0.2589,3560000.0],["1985-01-04",0.2589,0.2589,0.2572,0.258,766400.0],["1985-01-07",0.258,0.2597,0.2572,0.2572,1670400.0],["1985-01-08",0.2572,0.2597,0.2572,0.2589,1057600.0],["1985-01-09",0.2588,0.2597,0.2564,0.2572,1147200.0],["1985-01-10",0.2572,0.2572,0.2547,0.2555,227200.0],["1985-01-11",0.2555,0.2589,0.2539,0.2539,1019200.0],["1985-01-14",0.2539,0.2539,0.2522,0.2539,302400.0],["1985-01-15",0.2539,0.258,0.2522,0.2547,1432000.0],["1985-01-16",0.2547,0.2605,0.2547,0.2589,1460800.0],["1985-01-17",0.2597,0.2622,0.2597,0.2597,734400.0],["1985-01-18",0.2597,0.2613,0.2572,0.2572,622400.0],["1985-01-21",0.2572,0.2638,0.2555,0.263,768000.0],["1985-01-22",0.263,0.2638,0.258,0.258,734400.0],["1985-01-23",0.258,0.2605,0.2555,0.2589,1342400.0],["1985-01-24",0.2589,0.2589,0.2564,0.2564,403200.0],["1985-01-25",0.2564,0.258,0.253,0.2555,998400.0],["1985-01-28",0.2539,0.2539,0.2514,0.2522,1638400.0],["1985-01-29",0.2522,0.2539,0.2522,0.2539,340800.0],["1985-01-30",0.2547,0.2572,0.2547,0.2547,502400.0],["1985-01-31",0.2547,0.2589,0.253,0.258,416000.0],["1985-02-01",0.258,0.258,0.2572,0.258,1201600.0],["1985-02-04",0.258,0.2597,0.2564,0.2589,1824000.0],["1985-02-05",0.2589,0.2605,0.2539,0.2555,1304000.0],["1985-02-06",0.2555,0.2588,0.253,0.2572,985600.0],["1985-02-07",0.2572,0.2597,0.2564,0.2572,361600.0],["1985-02-08",0.2572,0.2589,0.253,0.2547,966400.0],["1985-02-11",0.2555,0.258,0.2555,0.2572,459200.0],["1985-02-12",0.258,0.2597,0.258,0.2589,2544000.0],["1985-02-13",0.2589,0.2605,0.2572,0.2597,1500800.0],["1985-02-14",0.2597,0.2622,0.2589,0.2605,873600.0],["1985-02-15",0.2605,0.2622,0.2597,0.2605,3465600.0],["1985-02-19",0.2597,0.2597,0.2522,0.253,883200.0],["1985-02-20",0.253,0.2555,0.2522,0.2522,676800.0],["1985-02-21",0.2522,0.2564,0.2514,0.2564,4580800.0],["1985-02-22",0.2564,0.258,0.2564,0.2564,265600.0],["1985-02-25",0.2564,0.2572,0.253,0.2555,2331200.0],["1985-02-26",0.2555,0.2597,0.2555,0.258,4580800.0],["1985-02-27",0.2589,0.2647,0.2589,0.2647,1521600.0],["1985-02-28",0.2647,0.2671,0.2638,0.2655,4310400.0],["1985-03-01",0.2655,0.2705,0.2638,0.268,1699200.0],["1985-03-04",0.268,0.2713,0.268,0.2688,1689600.0],["1985-03-05",0.2688,0.2705,0.2663,0.2671,2710400.0],["1985-03-06",0.2671,0.2688,0.2663,0.268,635200.0],["1985-03-07",0.268,0.2688,0.2663,0.2663,1212800.0],["1985-03-08",0.2663,0.2671,0.2655,0.2655,1080000.0],["1985-03-11",0.2655,0.2696,0.2655,0.2671,822400.0],["1985-03-12",0.2671,0.2688,0.2671,0.2688,777600.0],["1985-03-13",0.2688,0.2705,0.2688,0.2688,590400.0],["1985-03-14",0.2688,0.2696,0.2671,0.2688,31444800.0],["1985-03-15",0.2671,0.2671,0.2638,0.2638,2776000.0],["1985-03-18",0.2638,0.2655,0.263,0.263,1444800.0],["1985-03-19",0.263,0.2671,0.2622,0.2655,1198400.0],["1985-03-20",0.2655,0.2671,0.2655,0.2663,584000.0],["1985-03-21",0.2655,0.2671,0.2647,0.2671,360000.0],["1985-03-22",0.268,0.268,0.2655,0.2655,2948800.0],["1985-03-25",0.2638,0.2647,0.263,0.2638,217600.0],["1985-03-26",0.2638,0.2647,0.263,0.2638,836800.0],["1985-03-27",0.2655,0.2655,0.2638,0.2655,446400.0],["1985-03-28",0.2655,0.2655,0.2647,0.2655,776000.0],["1985-03-29",0.2655,0.2663,0.2647,0.2647,1345600.0],["1985-04-01",0.2647,0.2663,0.2638,0.2655,1000000.0],["1985-04-02",0.2663,0.2671,0.2647,0.2655,1278400.0],["1985-04-03",0.2655,0.2663,0.2647,0.2663,846400.0],["1985-04-04",0.2663,0.2663,0.2655,0.2655,1801600.0],["1985-04-08",0.2663,0.2663,0.2655,0.2655,523200.0],["1985-04-09",0.2671,0.2705,0.2671,0.2705,1755200.0],["1985-04-10",0.2705,0.2771,0.2696,0.2771,2537600.0],["1985-04-11",0.2821,0.2854,0.2813,0.2813,4129600.0],["1985-04-12",0.2813,0.2829,0.2813,0.2813,1449600.0],["1985-04-15",0.2813,0.2887,0.2813,0.2879,1776000.0],["1985-04-16",0.2879,0.2887,0.2854,0.2871,1219200.0],["1985-04-17",0.2862,0.2862,0.2837,0.2846,2638400.0],["1985-04-18",0.2862,0.2871,0.2846,0.2846,1774400.0],["1985-04-19",0.2846,0.2904,0.2804,0.2837,3808000.0],["1985-04-22",0.2821,0.2829,0.2804,0.2813,800000.0],["1985-04-23",0.2813,0.2854,0.2804,0.2854,2984000.0],["1985-04-24",0.2846,0.2854,0.2829,0.2854,1068800.0],["1985-04-25",0.2837,0.2904,0.2837,0.2887,7798400.0],["1985-04-26",0.2904,0.292,0.2895,0.2895,3401600.0],["1985-04-29",0.2904,0.2921,0.2904,0.2912,1123200.0],["1985-04-30",0.2904,0.2912,0.2854,0.2854,724800.0],["1985-05-01",0.2854,0.2854,0.2778,0.2778,1478400.0],["1985-05-02",0.2786,0.282,0.2786,0.2795,2073600.0],["1985-05-03",0.282,0.282,0.277,0.277,1529600.0],["1985-05-06",0.2778,0.2786,0.2761,0.2761,396800.0],["1985-05-07",0.277,0.277,0.2711,0.2744,1555200.0],["1985-05-08",0.2744,0.277,0.2744,0.2761,4158400.0],["1985-05-09",0.2761,0.2778,0.2753,0.277,1126400.0],["1985-05-10",0.282,0.2845,0.2803,0.2837,1768000.0],["1985-05-13",0.2854,0.2895,0.2854,0.2887,796800.0],["1985-05-14",0.2879,0.2895,0.2879,0.2895,656000.0],["1985-05-15",0.2887,0.2895,0.2887,0.2887,585600.0],["1985-05-16",0.2895,0.2895,0.2887,0.2887,1094400.0],["1985-05-17",0.2895,0.2954,0.2895,0.2937,1665600.0],["1985-05-20",0.3038,0.3038,0.2979,0.2979,2864000.0],["1985-05-21",0.2979,0.2988,0.2954,0.2954,4625600.0],["1985-05-22",0.2954,0.2954,0.2904,0.2921,1270400.0],["1985-05-23",0.2912,0.2921,0.2887,0.2895,481600.0],["1985-05-24",0.2887,0.2904,0.2887,0.2895,1348800.0],["1985-05-28",0.2887,0.2895,0.2879,0.2895,1155200.0],["1985-05-29",0.2887,0.2937,0.2887,0.2937,1454400.0],["1985-05-30",0.2954,0.2971,0.2937,0.2937,3256000.0],["1985-05-31",0.2929,0.2937,0.2921,0.2937,988800.0],["1985-06-03",0.2937,0.2946,0.2929,0.2929,1019200.0],["1985-06-04",0.2946,0.2963,0.2946,0.2954,1512000.0],["1985-06-05",0.2954,0.2954,0.2929,0.2954,1352000.0],["1985-06-06",0.2954,0.2954,0.2929,0.2946,758400.0],["1985-06-07",0.2946,0.2946,0.2921,0.2921,2041600.0],["1985-06-10",0.2929,0.2937,0.2921,0.2929,1760000.0],["1985-06-11",0.2946,0.2946,0.2929,0.2937,302400.0],["1985-06-12",0.2946,0.2946,0.2921,0.2921,635200.0],["1985-06-13",0.2937,0.2937,0.2929,0.2937,803200.0],["1985-06-14",0.2929,0.2954,0.2929,0.2954,1366400.0],["1985-06-17",0.2946,0.2954,0.2937,0.2937,214400.0],["1985-06-18",0.2937,0.2954,0.2937,0.2954,601600.0],["1985-06-19",0.2946,0.2954,0.2946,0.2946,708800.0],["1985-06-20",0.2954,0.2979,0.2937,0.2979,465600.0],["1985-06-21",0.2971,0.3005,0.2971,0.3005,2486400.0],["1985-06-24",0.2996,0.3005,0.2979,0.2996,427200.0],["1985-06-25",0.2988,0.3063,0.2988,0.303,1862400.0],["1985-06-26",0.3038,0.3038,0.3021,0.3021,1552000.0],["1985-06-27",0.3021,0.3047,0.3013,0.3013,1192000.0],["1985-06-28",0.303,0.3047,0.3021,0.3047,1156800.0],["1985-07-01",0.3063,0.3089,0.3047,0.3063,955200.0],["1985-07-02",0.308,0.3089,0.3055,0.3055,2632000.0],["1985-07-03",0.3055,0.308,0.3055,0.3063,3134400.0],["1985-07-05",0.308,0.3089,0.3063,0.308,1931200.0],["1985-07-08",0.3072,0.3072,0.3055,0.3055,1132800.0],["1985-07-09",0.3055,0.3063,0.3047,0.3055,1683200.0],["1985-07-10",0.3038,0.3055,0.2979,0.2988,1742400.0],["1985-07-11",0.2996,0.2996,0.2921,0.2929,4598400.0],["1985-07-12",0.2929,0.2954,0.2921,0.2954,1379200.0],["1985-07-15",0.2946,0.2988,0.2946,0.2971,1180800.0],["1985-07-16",0.2979,0.2988,0.2963,0.2971,980800.0],["1985-07-17",0.3005,0.3021,0.2937,0.2963,2668800.0],["1985-07-18",0.2946,0.2946,0.2904,0.2904,2563200.0],["1985-07-19",0.2912,0.2929,0.2904,0.2929,1169600.0],["1985-07-22",0.2912,0.2921,0.287,0.2887,344000.0],["1985-07-23",0.2887,0.2912,0.287,0.287,1376000.0],["1985-07-24",0.2854,0.287,0.2854,0.2854,1168000.0],["1985-07-25",0.2845,0.287,0.282,0.2837,1744000.0],["1985-07-26",0.2837,0.2845,0.282,0.2837,696000.0],["1985-07-29",0.2854,0.2854,0.2837,0.2845,648000.0],["1985-07-30",0.2854,0.2862,0.2845,0.2854,1225600.0],["1985-07-31",0.2871,0.2888,0.2854,0.2871,1219200.0],["1985-08-01",0.2871,0.2879,0.2862,0.2862,1280000.0],["1985-08-02",0.2879,0.2879,0.2845,0.2854,820800.0],["1985-08-05",0.2845,0.2854,0.2837,0.2837,590400.0],["1985-08-06",0.2837,0.2845,0.282,0.282,440000.0],["1985-08-07",0.2811,0.2837,0.2803,0.2837,2688000.0],["1985-08-08",0.2837,0.2837,0.2828,0.2828,1390400.0],["1985-08-09",0.2828,0.2845,0.2828,0.2845,710400.0],["1985-08-12",0.2845,0.2854,0.2837,0.2837,4806400.0],["1985-08-13",0.2837,0.2896,0.2837,0.2888,913600.0],["1985-08-14",0.2905,0.2905,0.2888,0.2888,252800.0],["1985-08-15",0.2905,0.2905,0.2888,0.2896,891200.0],["1985-08-16",0.2896,0.2922,0.2896,0.2922,1302400.0],["1985-08-19",0.2939,0.2939,0.2913,0.2922,926400.0],["1985-08-20",0.2939,0.2939,0.2922,0.293,878400.0],["1985-08-21",0.293,0.2939,0.293,0.2939,320000.0],["1985-08-22",0.293,0.2939,0.2913,0.2913,2348800.0],["1985-08-23",0.2905,0.2922,0.2896,0.2896,3894400.0],["1985-08-26",0.2896,0.2896,0.2879,0.2879,1089600.0],["1985-08-27",0.2879,0.2888,0.2879,0.2879,696000.0],["1985-08-28",0.2879,0.2879,0.2871,0.2871,528000.0],["1985-08-29",0.2871,0.2888,0.2871,0.2888,547200.0],["1985-08-30",0.2879,0.2896,0.2879,0.2879,555200.0],["1985-09-03",0.2862,0.2879,0.2862,0.2862,1160000.0],["1985-09-04",0.2879,0.2879,0.2862,0.2871,945600.0],["1985-09-05",0.2871,0.2913,0.2871,0.2913,824000.0],["1985-09-06",0.2896,0.2939,0.2896,0.2939,632000.0],["1985-09-09",0.2922,0.293,0.2913,0.2922,1011200.0],["1985-09-10",0.2922,0.293,0.2922,0.2922,238400.0],["1985-09-11",0.2922,0.293,0.2913,0.2922,3787200.0],["1985-09-12",0.2913,0.293,0.2905,0.2905,816000.0],["1985-09-13",0.2905,0.2922,0.2905,0.2922,2414400.0],["1985-09-16",0.2922,0.2947,0.2922,0.2947,198400.0],["1985-09-17",0.2947,0.2981,0.2939,0.2973,846400.0],["1985-09-18",0.2981,0.3006,0.2981,0.2989,2961600.0],["1985-09-19",0.2989,0.2998,0.2981,0.2981,592000.0],["1985-09-20",0.2981,0.2998,0.2981,0.2989,785600.0],["1985-09-23",0.2989,0.2998,0.2981,0.2989,1080000.0],["1985-09-24",0.2981,0.2989,0.2981,0.2981,1201600.0],["1985-09-25",0.2981,0.2989,0.2947,0.2947,571200.0],["1985-09-26",0.2939,0.2939,0.2888,0.2888,1052800.0],["1985-09-30",0.2896,0.2896,0.2862,0.2879,428800.0],["1985-10-01",0.2871,0.2879,0.2837,0.2862,494400.0],["1985-10-02",0.2862,0.2888,0.2862,0.2879,1590400.0],["1985-10-03",0.2871,0.2973,0.2871,0.2888,1086400.0],["1985-10-04",0.2896,0.2896,0.2888,0.2888,232000.0],["1985-10-07",0.2879,0.293,0.2879,0.2922,784000.0],["1985-10-08",0.2922,0.2956,0.2922,0.2956,368000.0],["1985-10-09",0.2956,0.2956,0.2939,0.2939,3267200.0],["1985-10-10",0.293,0.2947,0.293,0.2947,177600.0],["1985-10-11",0.2939,0.2947,0.2939,0.2947,307200.0],["1985-10-14",0.2947,0.2947,0.2939,0.2947,548800.0],["1985-10-15",0.2956,0.2956,0.2939,0.2947,537600.0],["1985-10-16",0.2956,0.2956,0.2939,0.2956,1980800.0],["1985-10-17",0.2956,0.2981,0.2956,0.2973,872000.0],["1985-10-18",0.2964,0.2973,0.2947,0.2964,326400.0],["1985-10-21",0.2956,0.2981,0.2947,0.2981,569600.0],["1985-10-22",0.2981,0.3015,0.2964,0.3015,4435200.0],["1985-10-23",0.2998,0.3015,0.2989,0.3015,1398400.0],["1985-10-24",0.3006,0.3006,0.2981,0.3006,779200.0],["1985-10-25",0.2998,0.3015,0.2989,0.3015,894400.0],["1985-10-28",0.3015,0.3049,0.3015,0.304,7428800.0],["1985-10-29",0.3049,0.3075,0.3032,0.3049,4240000.0],["1985-10-30",0.3058,0.3083,0.3049,0.3075,800000.0],["1985-10-31",0.3075,0.3083,0.3066,0.3075,358400.0],["1985-11-01",0.3075,0.3118,0.3066,0.3118,2662400.0],["1985-11-04",0.3101,0.3126,0.3101,0.3109,958400.0],["1985-11-05",0.3101,0.3109,0.3092,0.3109,126400.0],["1985-11-06",0.3101,0.3169,0.3101,0.3169,1268800.0],["1985-11-07",0.3161,0.3238,0.3161,0.3212,744000.0],["1985-11-08",0.3204,0.3229,0.3204,0.3229,444800.0],["1985-11-11",0.3212,0.3298,0.3204,0.3281,2644800.0],["1985-11-12",0.3272,0.335,0.3264,0.3298,1240000.0],["1985-11-13",0.3264,0.3272,0.3229,0.3229,625600.0],["1985-11-14",0.3212,0.3264,0.3204,0.3264,684800.0],["1985-11-15",0.3281,0.3298,0.3229,0.3264,1310400.0],["1985-11-18",0.3255,0.3281,0.3247,0.3264,1068800.0],["1985-11-19",0.3281,0.3281,0.3229,0.3229,596800.0],["1985-11-20",0.3229,0.3247,0.3212,0.3238,184000.0],["1985-11-21",0.3255,0.3272,0.3229,0.3255,988800.0],["1985-11-22",0.3264,0.3264,0.3229,0.3229,899200.0],["1985-11-25",0.3238,0.3238,0.3195,0.3195,315200.0],["1985-11-26",0.3204,0.3204,0.3169,0.3169,376000.0],["1985-11-27",0.3161,0.3272,0.3161,0.3247,3227200.0],["1985-11-29",0.3264,0.3272,0.3238,0.3247,209600.0],["1985-12-02",0.3238,0.3247,0.3195,0.3195,1140800.0],["1985-12-03",0.3204,0.3204,0.3186,0.3195,288000.0],["1985-12-04",0.3195,0.3264,0.3195,0.3264,822400.0],["1985-12-05",0.3264,0.3264,0.3238,0.3247,800000.0],["1985-12-06",0.3238,0.3264,0.3229,0.3238,624000.0],["1985-12-09",0.3229,0.3264,0.3229,0.3264,822400.0],["1985-12-10",0.3247,0.329,0.3247,0.3264,801600.0],["1985-12-11",0.3272,0.3358,0.3272,0.3341,1185600.0],["1985-12-12",0.3332,0.335,0.3315,0.3315,622400.0],["1985-12-13",0.3307,0.3401,0.3307,0.3401,1628800.0],["1985-12-16",0.3393,0.3436,0.3384,0.3393,1632000.0],["1985-12-17",0.341,0.3427,0.3384,0.3384,915200.0],["1985-12-18",0.3384,0.3418,0.3384,0.3384,683200.0],["1985-12-19",0.3367,0.3384,0.335,0.3367,1465600.0],["1985-12-20",0.3358,0.3401,0.3358,0.3367,1492800.0],["1985-12-23",0.3358,0.3367,0.3315,0.3315,1769600.0],["1985-12-24",0.3324,0.3324,0.329,0.3298,361600.0],["1985-12-26",0.329,0.3307,0.3281,0.3298,89600.0],["1985-12-27",0.3315,0.3315,0.3298,0.3307,694400.0],["1985-12-30",0.3307,0.3341,0.3307,0.3332,851200.0],["1985-12-31",0.3341,0.335,0.3281,0.329,2483200.0],["1986-01-02",0.3281,0.3281,0.3195,0.3195,1339200.0],["1986-01-03",0.3204,0.3221,0.3204,0.3212,2270400.0],["1986-01-06",0.3212,0.3212,0.3178,0.3178,323200.0],["1986-01-07",0.3178,0.3229,0.3169,0.3229,2529600.0],["1986-01-08",0.3229,0.3229,0.3126,0.3161,1820800.0],["1986-01-09",0.3144,0.3144,0.3032,0.3075,939200.0],["1986-01-10",0.3083,0.3083,0.3058,0.3075,2720000.0],["1986-01-13",0.3075,0.3083,0.304,0.3049,662400.0],["1986-01-14",0.3058,0.3075,0.304,0.3075,1888000.0],["1986-01-15",0.3075,0.3092,0.3075,0.3083,4366400.0],["1986-01-16",0.3083,0.3092,0.3066,0.3092,2457600.0],["1986-01-17",0.3092,0.3152,0.3083,0.3152,1067200.0],["1986-01-20",0.3135,0.3178,0.3135,0.3161,726400.0],["1986-01-21",0.3169,0.3212,0.3169,0.3169,2220800.0],["1986-01-22",0.3178,0.3178,0.3109,0.3109,1177600.0],["1986-01-23",0.3118,0.3126,0.3101,0.3118,416000.0],["1986-01-24",0.3126,0.3126,0.3058,0.3101,3681600.0],["1986-01-27",0.3092,0.3092,0.3049,0.3049,2110400.0],["1986-01-28",0.3049,0.3083,0.304,0.3083,1865600.0],["1986-01-29",0.3083,0.3092,0.304,0.304,1828800.0],["1986-01-30",0.3049,0.3075,0.3049,0.3058,947200.0],["1986-01-31",0.3066,0.3083,0.3049,0.3083,2163200.0],["1986-02-03",0.3083,0.3109,0.3075,0.3092,6534400.0],["1986-02-04",0.3057,0.3144,0.3049,0.3057,9076800.0],["1986-02-05",0.3057,0.3057,0.297,0.2996,9651200.0],["1986-02-06",0.3005,0.3066,0.3005,0.3049,2640000.0],["1986-02-07",0.3057,0.3092,0.304,0.3092,857600.0],["1986-02-10",0.3092,0.3153,0.3083,0.3153,2096000.0],["1986-02-11",0.3153,0.3153,0.3066,0.3101,2145600.0],["1986-02-12",0.3101,0.317,0.3101,0.317,1190400.0],["1986-02-13",0.3179,0.324,0.3179,0.3222,1526400.0],["1986-02-14",0.3214,0.3248,0.3214,0.3248,1273600.0],["1986-02-18",0.324,0.33,0.324,0.3292,1072000.0],["1986-02-19",0.3309,0.3326,0.3274,0.3283,1652800.0],["1986-02-20",0.3283,0.3318,0.3266,0.3318,2704000.0],["1986-02-21",0.3318,0.3361,0.3266,0.3292,3116800.0],["1986-02-24",0.33,0.3318,0.3257,0.3274,1651200.0],["1986-02-25",0.3274,0.3292,0.3274,0.3292,878400.0],["1986-02-26",0.3283,0.3283,0.3188,0.3196,1420800.0],["1986-02-27",0.3205,0.3205,0.3144,0.3196,2283200.0],["1986-02-28",0.3196,0.3222,0.3179,0.3214,1795200.0],["1986-03-03",0.3214,0.3214,0.3161,0.3179,1633600.0],["1986-03-04",0.317,0.3196,0.3144,0.3144,3524800.0],["1986-03-05",0.3153,0.3161,0.3109,0.3144,1483200.0],["1986-03-06",0.3135,0.3161,0.3127,0.3153,2184000.0],["1986-03-07",0.3161,0.3161,0.3118,0.3135,3579200.0],["1986-03-10",0.3135,0.3135,0.3075,0.3101,6326400.0],["1986-03-11",0.3109,0.3118,0.3092,0.3109,5489600.0],["1986-03-12",0.3109,0.3205,0.3109,0.3179,6038400.0],["1986-03-13",0.3161,0.3179,0.3118,0.3153,1795200.0],["1986-03-14",0.3144,0.3257,0.3144,0.3257,2032000.0],["1986-03-17",0.3266,0.3309,0.3257,0.3283,2132800.0],["1986-03-18",0.3292,0.3309,0.3292,0.33,1856000.0],["1986-03-19",0.33,0.3318,0.3292,0.33,806400.0],["1986-03-20",0.33,0.3335,0.3283,0.3318,3019200.0],["1986-03-21",0.33,0.3318,0.3214,0.3214,1828800.0],["1986-03-24",0.3222,0.324,0.3205,0.324,1238400.0],["1986-03-25",0.3231,0.3248,0.3188,0.3222,1225600.0],["1986-03-26",0.3231,0.3257,0.3205,0.3205,1024000.0],["1986-03-27",0.3196,0.3248,0.3196,0.3205,1838400.0],["1986-03-31",0.3196,0.3283,0.3196,0.3283,1745600.0],["1986-04-01",0.3274,0.3309,0.3266,0.3274,1211200.0],["1986-04-02",0.3292,0.3292,0.3274,0.3292,737600.0],["1986-04-03",0.33,0.33,0.324,0.324,2056000.0],["1986-04-04",0.3222,0.3248,0.3196,0.3196,1544000.0],["1986-04-07",0.3188,0.3196,0.3161,0.3188,612800.0],["1986-04-08",0.3196,0.3266,0.3179,0.3231,2209600.0],["1986-04-09",0.3257,0.3274,0.3231,0.3231,1571200.0],["1986-04-10",0.3257,0.3257,0.324,0.3257,808000.0],["1986-04-11",0.3257,0.3266,0.324,0.3266,3048000.0],["1986-04-14",0.3248,0.3283,0.3248,0.3274,612800.0],["1986-04-15",0.3266,0.33,0.3266,0.3292,572800.0],["1986-04-16",0.33,0.3379,0.33,0.337,1934400.0],["1986-04-17",0.3387,0.3431,0.3379,0.3431,1528000.0],["1986-04-18",0.3448,0.3509,0.3448,0.35,5848000.0],["1986-04-21",0.3492,0.3561,0.3492,0.3518,2382400.0],["1986-04-22",0.3509,0.3544,0.3509,0.3518,3451200.0],["1986-04-23",0.3518,0.3639,0.35,0.3639,4195200.0],["1986-04-24",0.3639,0.37,0.3596,0.3604,5073600.0],["1986-04-25",0.3622,0.3657,0.3596,0.3657,5612800.0],["1986-04-28",0.3604,0.3674,0.356,0.3604,5688000.0],["1986-04-29",0.3586,0.3604,0.3543,0.3569,886400.0],["1986-04-30",0.3586,0.3586,0.3525,0.3569,2112000.0],["1986-05-01",0.3551,0.3551,0.3507,0.3543,2646400.0],["1986-05-02",0.3543,0.3543,0.3499,0.3507,822400.0],["1986-05-05",0.3507,0.3525,0.3446,0.349,1787200.0],["1986-05-06",0.3507,0.3507,0.3429,0.3446,1420800.0],["1986-05-07",0.3455,0.3455,0.3402,0.342,971200.0],["1986-05-08",0.3437,0.3455,0.342,0.3455,1232000.0],["1986-05-09",0.3464,0.3507,0.3446,0.3507,1316800.0],["1986-05-12",0.3499,0.3543,0.3481,0.3525,3140800.0],["1986-05-13",0.3507,0.3551,0.3472,0.3551,1481600.0],["1986-05-14",0.3543,0.3674,0.3525,0.3665,3121600.0],["1986-05-15",0.3674,0.3683,0.3639,0.3665,2814400.0],["1986-05-16",0.3657,0.3657,0.356,0.3604,1377600.0],["1986-05-19",0.3613,0.3613,0.3578,0.3578,1483200.0],["1986-05-20",0.3578,0.3595,0.3578,0.3595,704000.0],["1986-05-21",0.3578,0.363,0.3578,0.3613,1270400.0],["1986-05-22",0.363,0.37,0.363,0.3665,1811200.0],["1986-05-23",0.3674,0.3674,0.363,0.3648,788800.0],["1986-05-27",0.3665,0.3893,0.3657,0.3762,2747200.0],["1986-05-28",0.3727,0.3753,0.3648,0.3718,2012800.0],["1986-05-29",0.37,0.3744,0.37,0.3718,2652800.0],["1986-05-30",0.3727,0.3744,0.3674,0.37,1200000.0],["1986-06-02",0.3692,0.3718,0.3648,0.3648,918400.0],["1986-06-03",0.3648,0.3665,0.363,0.3665,601600.0],["1986-06-04",0.3657,0.3665,0.3586,0.3621,1150400.0],["1986-06-05",0.363,0.3692,0.3621,0.3692,624000.0],["1986-06-06",0.3692,0.3718,0.3683,0.37,609600.0],["1986-06-09",0.3718,0.3718,0.363,0.3657,892800.0],["1986-06-10",0.3639,0.3639,0.3613,0.3621,585600.0],["1986-06-11",0.3621,0.3639,0.3595,0.3595,1028800.0],["1986-06-12",0.363,0.3657,0.3621,0.3648,534400.0],["1986-06-13",0.3735,0.3823,0.3727,0.3771,1678400.0],["1986-06-16",0.3771,0.3841,0.3762,0.3841,716800.0],["1986-06-17",0.3858,0.3999,0.3841,0.3946,4060800.0],["1986-06-18",0.3955,0.3955,0.3911,0.3928,1792000.0],["1986-06-19",0.3928,0.4016,0.3911,0.3963,2516800.0],["1986-06-20",0.3972,0.3999,0.3955,0.3999,1595200.0],["1986-06-23",0.3972,0.4007,0.3963,0.399,1200000.0],["1986-06-24",0.399,0.399,0.392,0.3972,2065600.0],["1986-06-25",0.3981,0.4069,0.3946,0.4069,4595200.0],["1986-06-26",0.4174,0.4191,0.4086,0.4121,4441600.0],["1986-06-27",0.4104,0.4297,0.4104,0.4226,3467200.0],["1986-06-30",0.4244,0.4244,0.4174,0.42,1812800.0],["1986-07-01",0.42,0.42,0.4104,0.4139,1116800.0],["1986-07-02",0.4086,0.4113,0.3981,0.3981,1428800.0],["1986-07-03",0.4007,0.4069,0.3972,0.406,612800.0],["1986-07-07",0.4016,0.4016,0.3841,0.3841,947200.0],["1986-07-08",0.3753,0.3753,0.363,0.3753,1620800.0],["1986-07-09",0.3858,0.3972,0.3849,0.3963,3510400.0],["1986-07-10",0.3963,0.399,0.392,0.3937,1497600.0],["1986-07-11",0.3937,0.3981,0.3928,0.3972,1134400.0],["1986-07-14",0.3955,0.3963,0.3928,0.3937,926400.0],["1986-07-15",0.3893,0.3937,0.3648,0.3744,2691200.0],["1986-07-16",0.3744,0.3832,0.3744,0.3806,1185600.0],["1986-07-17",0.3806,0.3806,0.3762,0.3771,904000.0],["1986-07-18",0.3788,0.392,0.3771,0.3885,1414400.0],["1986-07-21",0.3911,0.4165,0.3902,0.4139,3654400.0],["1986-07-22",0.4156,0.4454,0.4156,0.4376,14790400.0],["1986-07-23",0.4367,0.4367,0.4262,0.4305,4646400.0],["1986-07-24",0.4279,0.4279,0.4104,0.4209,2184000.0],["1986-07-25",0.42,0.4349,0.42,0.434,3995200.0],["1986-07-28",0.4422,0.4528,0.4395,0.4422,5254400.0],["1986-07-29",0.4386,0.4422,0.4298,0.4404,2564800.0],["1986-07-30",0.4395,0.4404,0.4316,0.4351,2068800.0],["1986-07-31",0.4342,0.4395,0.4316,0.4378,1964800.0],["1986-08-01",0.4386,0.4652,0.4386,0.4563,6851200.0],["1986-08-04",0.451,0.4519,0.4466,0.4484,1280000.0],["1986-08-05",0.4466,0.451,0.444,0.4475,2030400.0],["1986-08-06",0.4466,0.4475,0.4413,0.4422,2529600.0],["1986-08-07",0.4404,0.4431,0.4351,0.4378,4283200.0],["1986-08-08",0.4369,0.4448,0.4369,0.4386,1536000.0],["1986-08-11",0.4378,0.4404,0.436,0.436,2462400.0],["1986-08-12",0.436,0.4395,0.4351,0.4386,3841600.0],["1986-08-13",0.4386,0.4519,0.4386,0.4501,4772800.0],["1986-08-14",0.4501,0.4519,0.4493,0.4519,2929600.0],["1986-08-15",0.4519,0.4528,0.4501,0.4519,1633600.0],["1986-08-18",0.4519,0.4581,0.451,0.4537,2614400.0],["1986-08-19",0.4528,0.4555,0.451,0.4546,1102400.0],["1986-08-20",0.4537,0.4555,0.4519,0.4537,2857600.0],["1986-08-21",0.4537,0.4537,0.4493,0.4528,1992000.0],["1986-08-22",0.4528,0.4563,0.4519,0.4555,1236800.0],["1986-08-25",0.4563,0.4572,0.4528,0.4537,540800.0],["1986-08-26",0.4546,0.4599,0.4546,0.4572,2342400.0],["1986-08-27",0.4599,0.4652,0.459,0.4599,3185600.0],["1986-08-28",0.4599,0.4599,0.4528,0.4537,1411200.0],["1986-08-29",0.4537,0.4563,0.4448,0.4466,1777600.0],["1986-09-02",0.4431,0.4457,0.421,0.4289,2129600.0],["1986-09-03",0.4316,0.4395,0.4307,0.4386,2086400.0],["1986-09-04",0.4386,0.4528,0.4386,0.4528,2422400.0],["1986-09-05",0.4546,0.4546,0.4431,0.444,1550400.0],["1986-09-08",0.4448,0.4448,0.4386,0.4413,1256000.0],["1986-09-09",0.4431,0.4501,0.4422,0.4422,1113600.0],["1986-09-10",0.444,0.4501,0.444,0.4448,2171200.0],["1986-09-11",0.4431,0.4431,0.4245,0.4272,2078400.0],["1986-09-12",0.4174,0.4192,0.405,0.4148,3169600.0],["1986-09-15",0.4148,0.4174,0.4103,0.4157,1430400.0],["1986-09-16",0.4139,0.4245,0.4112,0.4218,2478400.0],["1986-09-17",0.4227,0.4413,0.4227,0.4378,3625600.0],["1986-09-18",0.4342,0.4457,0.4325,0.4422,3513600.0],["1986-09-19",0.4395,0.4404,0.4333,0.4378,1937600.0],["1986-09-22",0.436,0.4378,0.4298,0.4316,1364800.0],["1986-09-23",0.4298,0.436,0.4254,0.4351,2174400.0],["1986-09-24",0.436,0.4413,0.4342,0.4342,2307200.0],["1986-09-25",0.4395,0.4493,0.4395,0.4475,3411200.0],["1986-09-26",0.4457,0.4546,0.444,0.4501,1656000.0],["1986-09-29",0.4404,0.4448,0.4316,0.4395,2241600.0],["1986-09-30",0.436,0.4475,0.4342,0.4386,3913600.0],["1986-10-01",0.4227,0.444,0.4121,0.4227,2107200.0],["1986-10-02",0.4227,0.4333,0.4227,0.428,1740000.0],["1986-10-03",0.428,0.4333,0.4192,0.4298,1504000.0],["1986-10-06",0.4316,0.4316,0.4227,0.428,1237600.0],["1986-10-07",0.428,0.428,0.4227,0.4245,794400.0],["1986-10-08",0.4227,0.4386,0.4227,0.4351,2570400.0],["1986-10-09",0.4351,0.4422,0.4333,0.4386,3971200.0],["1986-10-10",0.4369,0.4386,0.4333,0.4351,974400.0],["1986-10-13",0.4298,0.4369,0.4298,0.4369,2048800.0],["1986-10-14",0.4351,0.4422,0.4351,0.4369,1722400.0],["1986-10-15",0.4386,0.4546,0.4369,0.4528,2130400.0],["1986-10-16",0.4546,0.4581,0.4493,0.4493,1296000.0],["1986-10-17",0.451,0.4528,0.4422,0.4475,1194400.0],["1986-10-20",0.4422,0.4475,0.4351,0.4422,1340000.0],["1986-10-21",0.444,0.4457,0.4351,0.4422,696000.0],["1986-10-22",0.4422,0.444,0.4386,0.4422,481600.0],["1986-10-23",0.4404,0.451,0.4369,0.4369,1629600.0],["1986-10-24",0.4386,0.4404,0.428,0.4333,1433600.0],["1986-10-27",0.428,0.4546,0.4245,0.4546,2108800.0],["1986-10-28",0.469,0.4993,0.4565,0.469,6874400.0],["1986-10-29",0.469,0.4886,0.469,0.4851,12240000.0],["1986-10-30",0.4851,0.4922,0.4797,0.4815,5468000.0],["1986-10-31",0.4851,0.4868,0.4744,0.4833,1590400.0],["1986-11-03",0.4868,0.4886,0.4744,0.4797,1571200.0],["1986-11-04",0.4833,0.4886,0.4797,0.4868,5061600.0],["1986-11-05",0.4851,0.4886,0.4851,0.4886,2048000.0],["1986-11-06",0.4886,0.4886,0.4833,0.4851,946400.0],["1986-11-07",0.4851,0.4904,0.4833,0.4868,4485600.0],["1986-11-10",0.4851,0.4868,0.4744,0.4797,1179200.0],["1986-11-11",0.4833,0.4868,0.4797,0.4851,3136000.0],["1986-11-12",0.4851,0.4851,0.4672,0.4761,1167200.0],["1986-11-13",0.4761,0.4761,0.4654,0.4654,838400.0],["1986-11-14",0.4672,0.469,0.4637,0.4654,798400.0],["1986-11-17",0.4672,0.4672,0.453,0.4565,736800.0],["1986-11-18",0.4547,0.4547,0.4102,0.4137,6621600.0],["1986-11-19",0.4084,0.4262,0.4048,0.4262,4494400.0],["1986-11-20",0.428,0.4298,0.4191,0.4244,3009600.0],["1986-11-21",0.4262,0.4405,0.4226,0.4351,2274400.0],["1986-11-24",0.4333,0.4405,0.4298,0.4369,1265600.0],["1986-11-25",0.4369,0.4476,0.4316,0.4476,928000.0],["1986-11-26",0.444,0.453,0.4423,0.444,753600.0],["1986-11-28",0.4423,0.444,0.4387,0.444,591200.0],["1986-12-01",0.444,0.4619,0.4351,0.4619,2196000.0],["1986-12-02",0.4637,0.4654,0.4476,0.453,2992000.0],["1986-12-03",0.453,0.4547,0.4458,0.453,1110400.0],["1986-12-04",0.4512,0.453,0.4458,0.4458,2274400.0],["1986-12-05",0.444,0.4476,0.4423,0.4458,1695200.0],["1986-12-08",0.4423,0.4423,0.4262,0.428,1560000.0],["1986-12-09",0.4316,0.444,0.4262,0.444,1492800.0],["1986-12-10",0.4369,0.4458,0.4351,0.4387,1044000.0],["1986-12-11",0.4387,0.4405,0.4333,0.4351,867200.0],["1986-12-12",0.4351,0.4387,0.4333,0.4351,822400.0],["1986-12-15",0.4351,0.4369,0.428,0.4351,3084800.0],["1986-12-16",0.4316,0.4369,0.4298,0.4351,1162400.0],["1986-12-17",0.4333,0.4351,0.428,0.428,1304000.0],["1986-12-18",0.428,0.4316,0.428,0.4316,1913600.0],["1986-12-19",0.428,0.4316,0.4226,0.428,2760000.0],["1986-12-22",0.4244,0.4262,0.4209,0.4209,1520000.0],["1986-12-23",0.4226,0.4244,0.4209,0.4244,2202400.0],["1986-12-24",0.4226,0.4262,0.4209,0.4262,904800.0],["1986-12-26",0.4226,0.4316,0.4226,0.4298,2801600.0],["1986-12-29",0.428,0.428,0.4209,0.4226,1020000.0],["1986-12-30",0.4209,0.4226,0.4209,0.4209,654400.0],["1986-12-31",0.4191,0.4298,0.4173,0.4262,2876800.0],["1987-01-02",0.4244,0.4316,0.4244,0.4298,528800.0],["1987-01-05",0.428,0.4351,0.428,0.4351,5796800.0],["1987-01-06",0.4351,0.4387,0.4316,0.4316,3250400.0],["1987-01-07",0.4316,0.4351,0.4298,0.4333,3070400.0],["1987-01-08",0.4333,0.444,0.4316,0.4423,6806400.0],["1987-01-09",0.4423,0.4458,0.4405,0.444,5142400.0],["1987-01-12",0.444,0.4512,0.4405,0.4476,1628800.0],["1987-01-13",0.4476,0.4512,0.4458,0.4494,1688800.0],["1987-01-14",0.4476,0.4512,0.4458,0.4476,2556000.0],["1987-01-15",0.4494,0.4494,0.4387,0.4423,3196800.0],["1987-01-16",0.4387,0.4423,0.4333,0.4387,4184800.0],["1987-01-19",0.4405,0.444,0.4369,0.4405,1135200.0],["1987-01-20",0.4423,0.444,0.4369,0.4369,2330400.0],["1987-01-21",0.4351,0.4458,0.4351,0.444,1510400.0],["1987-01-22",0.444,0.4547,0.444,0.4512,1400800.0],["1987-01-23",0.4547,0.4637,0.4316,0.4333,4768000.0],["1987-01-26",0.4387,0.4423,0.4351,0.4405,1052800.0],["1987-01-27",0.4387,0.4494,0.4369,0.4423,1416800.0],["1987-01-28",0.4423,0.4458,0.4405,0.444,1218400.0],["1987-01-29",0.4423,0.453,0.4423,0.4494,2242400.0],["1987-01-30",0.4512,0.453,0.4494,0.453,682400.0],["1987-02-02",0.453,0.469,0.453,0.4637,1764000.0],["1987-02-03",0.4654,0.469,0.4619,0.4619,2043200.0],["1987-02-04",0.4601,0.4619,0.453,0.4619,1747200.0],["1987-02-05",0.4565,0.4637,0.4547,0.4637,1998400.0],["1987-02-06",0.4654,0.4654,0.4583,0.4583,3988800.0],["1987-02-09",0.4601,0.4654,0.4601,0.4654,2492000.0],["1987-02-10",0.4692,0.471,0.4638,0.4692,1266400.0],["1987-02-11",0.4674,0.4728,0.4656,0.4656,2069600.0],["1987-02-12",0.4674,0.4674,0.4584,0.4602,3892800.0],["1987-02-13",0.4602,0.4692,0.4602,0.4692,1498400.0],["1987-02-17",0.471,0.4728,0.4674,0.4728,921600.0],["1987-02-18",0.4746,0.48,0.4674,0.4674,2959200.0],["1987-02-19",0.4656,0.471,0.462,0.471,1580000.0],["1987-02-20",0.4728,0.4764,0.4692,0.471,2876800.0],["1987-02-23",0.471,0.4728,0.4602,0.4656,1382400.0],["1987-02-24",0.462,0.4656,0.4602,0.4656,625600.0],["1987-02-25",0.462,0.471,0.462,0.471,1569600.0],["1987-02-26",0.4728,0.4782,0.471,0.4746,3140800.0],["1987-02-27",0.4764,0.4818,0.4728,0.4782,872000.0],["1987-03-02",0.4746,0.4782,0.4692,0.4782,3310400.0],["1987-03-03",0.4746,0.4782,0.4728,0.4746,1283200.0],["1987-03-04",0.4782,0.48,0.4746,0.48,1420000.0],["1987-03-05",0.48,0.4818,0.4764,0.4782,1315200.0],["1987-03-06",0.4764,0.4836,0.4746,0.4836,895200.0],["1987-03-09",0.48,0.5016,0.471,0.498,3712000.0],["1987-03-10",0.4998,0.5052,0.4944,0.5034,2246400.0],["1987-03-11",0.507,0.5088,0.498,0.4998,2649600.0],["1987-03-12",0.5034,0.5088,0.4998,0.507,2136000.0],["1987-03-13",0.5034,0.5088,0.4962,0.498,1064000.0],["1987-03-16",0.498,0.5052,0.4944,0.5016,1210400.0],["1987-03-17",0.5016,0.5088,0.4998,0.5088,1748800.0],["1987-03-18",0.5034,0.507,0.498,0.5052,1088800.0],["1987-03-19",0.5052,0.507,0.5016,0.5052,997600.0],["1987-03-20",0.507,0.5088,0.5034,0.5088,1588000.0],["1987-03-23",0.5106,0.5285,0.5016,0.5285,2898400.0],["1987-03-24",0.5339,0.5357,0.5213,0.5231,2788000.0],["1987-03-25",0.5195,0.5213,0.5016,0.5088,4006400.0],["1987-03-26",0.5106,0.5141,0.5106,0.5106,1336800.0],["1987-03-27",0.5106,0.5124,0.4962,0.4998,1188800.0],["1987-03-30",0.4854,0.4944,0.4854,0.489,1171200.0],["1987-03-31",0.4908,0.4908,0.4818,0.489,2418400.0],["1987-04-01",0.4836,0.4908,0.4818,0.4872,2090400.0],["1987-04-02",0.4854,0.498,0.4854,0.4962,1552800.0],["1987-04-03",0.4944,0.5124,0.4944,0.507,904000.0],["1987-04-06",0.5052,0.5213,0.5052,0.5213,906400.0],["1987-04-07",0.5177,0.5267,0.5106,0.5159,1668800.0],["1987-04-08",0.5159,0.5159,0.498,0.507,858400.0],["1987-04-09",0.4998,0.5016,0.4926,0.4944,914400.0],["1987-04-10",0.4908,0.4944,0.4818,0.4836,1027200.0],["1987-04-13",0.4872,0.4872,0.4602,0.4674,980000.0],["1987-04-14",0.4602,0.4656,0.4548,0.4638,2191200.0],["1987-04-15",0.4674,0.4728,0.4602,0.4656,1015200.0],["1987-04-16",0.4656,0.4674,0.4584,0.4602,1048800.0],["1987-04-20",0.4638,0.4728,0.4584,0.471,2647200.0],["1987-04-21",0.4674,0.4728,0.4638,0.4728,1180000.0],["1987-04-22",0.4656,0.4818,0.4638,0.4728,1868000.0],["1987-04-23",0.471,0.4908,0.471,0.489,1549600.0],["1987-04-24",0.4854,0.489,0.4818,0.4818,1712000.0],["1987-04-27",0.4783,0.4802,0.4638,0.4729,1188000.0],["1987-04-28",0.4657,0.4747,0.4657,0.4747,1580800.0],["1987-04-29",0.4711,0.4802,0.4693,0.4765,840800.0],["1987-04-30",0.4783,0.4874,0.4747,0.4856,772000.0],["1987-05-01",0.4838,0.4946,0.4838,0.4946,451200.0],["1987-05-04",0.4965,0.5055,0.4946,0.5001,805600.0],["1987-05-05",0.4965,0.5073,0.4946,0.5073,988800.0],["1987-05-06",0.5037,0.5055,0.4892,0.4892,1753600.0],["1987-05-07",0.4892,0.4928,0.482,0.4838,1473600.0],["1987-05-08",0.4856,0.4874,0.4638,0.4747,1018400.0],["1987-05-11",0.4783,0.491,0.4729,0.4765,1395200.0],["1987-05-12",0.4783,0.4802,0.4747,0.4802,2808000.0],["1987-05-13",0.4783,0.482,0.4747,0.4783,715200.0],["1987-05-14",0.4783,0.4802,0.4747,0.4765,625600.0],["1987-05-15",0.4765,0.4765,0.4602,0.4638,1282400.0],["1987-05-18",0.4638,0.4675,0.4566,0.4602,1816800.0],["1987-05-19",0.4584,0.462,0.4475,0.4475,963200.0],["1987-05-20",0.4493,0.4493,0.4367,0.4367,3427200.0],["1987-05-21",0.4385,0.4493,0.4385,0.4493,1401600.0],["1987-05-22",0.4493,0.4493,0.4457,0.4475,935200.0],["1987-05-26",0.4493,0.453,0.4475,0.453,861600.0],["1987-05-27",0.453,0.453,0.4475,0.4512,1359200.0],["1987-05-28",0.453,0.462,0.4512,0.4584,1359200.0],["1987-05-29",0.4602,0.4602,0.4566,0.4584,734400.0],["1987-06-01",0.462,0.4874,0.4602,0.482,2724000.0],["1987-06-02",0.4783,0.482,0.4675,0.4711,1313600.0],["1987-06-03",0.4747,0.482,0.4747,0.4783,668000.0],["1987-06-04",0.4783,0.4874,0.4783,0.4874,636000.0],["1987-06-05",0.4874,0.4892,0.482,0.482,1039200.0],["1987-06-08",0.482,0.4946,0.4783,0.491,1120000.0],["1987-06-09",0.4928,0.4946,0.482,0.4874,509600.0],["1987-06-10",0.491,0.491,0.4711,0.4747,932800.0],["1987-06-11",0.4765,0.4783,0.4638,0.4693,751200.0],["1987-06-12",0.4747,0.4838,0.4711,0.4838,1364000.0],["1987-06-15",0.491,0.5037,0.4892,0.4983,2048800.0],["1987-06-16",0.5001,0.5055,0.4965,0.5055,2910400.0],["1987-06-17",0.5073,0.511,0.4983,0.5001,1978400.0],["1987-06-18",0.5001,0.5019,0.4838,0.4965,717600.0],["1987-06-19",0.5001,0.5001,0.4874,0.4928,1941600.0],["1987-06-22",0.5001,0.5182,0.5001,0.5128,1701600.0],["1987-06-23",0.5182,0.52,0.5091,0.5164,1520800.0],["1987-06-24",0.52,0.5236,0.5164,0.5164,3056800.0],["1987-06-25",0.5182,0.5363,0.5182,0.5327,4343200.0],["1987-06-26",0.5291,0.5363,0.5291,0.5345,1578400.0],["1987-06-29",0.5345,0.5381,0.5327,0.5363,903200.0],["1987-06-30",0.5363,0.5363,0.5182,0.5327,1285600.0],["1987-07-01",0.5309,0.5327,0.52,0.52,776800.0],["1987-07-02",0.52,0.5254,0.52,0.52,333600.0],["1987-07-06",0.5273,0.5291,0.5218,0.5218,1143200.0],["1987-07-07",0.5236,0.5436,0.5218,0.5418,1400800.0],["1987-07-08",0.549,0.5526,0.5327,0.5472,1162400.0],["1987-07-09",0.549,0.5653,0.5436,0.5563,2199200.0],["1987-07-10",0.5653,0.5816,0.5617,0.5617,2402400.0],["1987-07-13",0.5635,0.5653,0.5544,0.5635,1536000.0],["1987-07-14",0.5635,0.5653,0.5581,0.5653,1304800.0],["1987-07-15",0.5653,0.5653,0.5563,0.5599,1000800.0],["1987-07-16",0.5635,0.5635,0.5581,0.5635,906400.0],["1987-07-17",0.5635,0.5762,0.5617,0.5726,1856800.0],["1987-07-20",0.5762,0.5925,0.5726,0.5907,2848800.0],["1987-07-21",0.5889,0.6015,0.5689,0.5762,2458400.0],["1987-07-22",0.5762,0.5871,0.5617,0.5762,1778400.0],["1987-07-23",0.578,0.5852,0.5635,0.5653,1235200.0],["1987-07-24",0.5635,0.5635,0.5526,0.5563,769600.0],["1987-07-27",0.5599,0.5599,0.5472,0.5508,660000.0],["1987-07-28",0.5544,0.5599,0.5544,0.5599,466400.0],["1987-07-29",0.5619,0.5655,0.5582,0.5619,742400.0],["1987-07-30",0.56,0.5673,0.5582,0.5582,825600.0],["1987-07-31",0.56,0.56,0.5491,0.5546,2028800.0],["1987-08-03",0.5509,0.56,0.5491,0.5546,1001600.0],["1987-08-04",0.5528,0.5528,0.5363,0.5473,1209600.0],["1987-08-05",0.5455,0.5546,0.5436,0.5509,825600.0],["1987-08-06",0.5436,0.5637,0.5382,0.5637,1688800.0],["1987-08-07",0.5619,0.5728,0.56,0.571,840000.0],["1987-08-10",0.5673,0.5728,0.5637,0.5692,1442400.0],["1987-08-11",0.571,0.571,0.56,0.5673,1730400.0],["1987-08-12",0.571,0.5765,0.5619,0.5655,1086400.0],["1987-08-13",0.5673,0.571,0.5655,0.5673,1039200.0],["1987-08-14",0.5673,0.5692,0.56,0.5673,1126400.0],["1987-08-17",0.5655,0.5746,0.5655,0.5746,851200.0],["1987-08-18",0.5728,0.5728,0.5637,0.5673,1100000.0],["1987-08-19",0.5637,0.5673,0.5528,0.5546,1603200.0],["1987-08-20",0.5582,0.5673,0.5509,0.5509,2704800.0],["1987-08-21",0.5528,0.5528,0.5455,0.5509,1020800.0],["1987-08-24",0.5509,0.5509,0.5436,0.5455,1149600.0],["1987-08-25",0.5455,0.5528,0.5436,0.5473,1169600.0],["1987-08-26",0.5491,0.5491,0.5418,0.5418,1128000.0],["1987-08-27",0.54,0.5418,0.5363,0.5382,704800.0],["1987-08-28",0.5363,0.5363,0.5272,0.5272,1366400.0],["1987-08-31",0.5272,0.529,0.5236,0.5236,832000.0],["1987-09-01",0.5272,0.5309,0.5144,0.5236,4448000.0],["1987-09-02",0.5217,0.5217,0.5035,0.5071,1903200.0],["1987-09-03",0.5108,0.5181,0.4998,0.509,1143200.0],["1987-09-04",0.5108,0.5144,0.5017,0.5017,1306400.0],["1987-09-08",0.4926,0.4998,0.4743,0.4998,1874400.0],["1987-09-09",0.4998,0.4998,0.4871,0.4889,1189600.0],["1987-09-10",0.4962,0.5071,0.4889,0.4926,2732000.0],["1987-09-11",0.4944,0.498,0.4907,0.4926,2132000.0],["1987-09-14",0.4944,0.5108,0.4944,0.5071,1981600.0],["1987-09-15",0.5053,0.5053,0.498,0.4998,1862400.0],["1987-09-16",0.4907,0.4962,0.4816,0.4907,2664800.0],["1987-09-17",0.4907,0.498,0.4834,0.498,1379200.0],["1987-09-18",0.4944,0.4962,0.4907,0.4944,844800.0],["1987-09-21",0.498,0.4998,0.4834,0.4834,532000.0],["1987-09-22",0.4871,0.4926,0.4816,0.4907,900000.0],["1987-09-23",0.4907,0.4962,0.4853,0.4907,1553600.0],["1987-09-24",0.4907,0.4962,0.4907,0.4944,904800.0],["1987-09-25",0.4944,0.4962,0.4871,0.4944,424000.0],["1987-09-28",0.5017,0.5071,0.4926,0.4998,832800.0],["1987-09-29",0.5017,0.5035,0.4962,0.498,728000.0],["1987-09-30",0.498,0.5017,0.4816,0.4907,1777600.0],["1987-10-01",0.4926,0.5035,0.4907,0.5035,2375200.0],["1987-10-02",0.5017,0.5053,0.4998,0.5053,788000.0],["1987-10-05",0.5035,0.5163,0.5035,0.509,1877600.0],["1987-10-06",0.5071,0.509,0.498,0.498,1356800.0],["1987-10-07",0.4944,0.4998,0.4889,0.4944,1272800.0],["1987-10-08",0.4871,0.4944,0.4871,0.4871,893600.0],["1987-10-09",0.4853,0.4926,0.4834,0.4871,941600.0],["1987-10-12",0.4889,0.4889,0.4853,0.4853,832800.0],["1987-10-13",0.4889,0.4926,0.4834,0.4889,1005600.0],["1987-10-14",0.4853,0.4853,0.467,0.4688,1054400.0],["1987-10-15",0.4725,0.478,0.4615,0.4652,1740800.0],["1987-10-16",0.4634,0.4652,0.4469,0.4469,2376000.0],["1987-10-19",0.4451,0.4451,0.3503,0.3557,5548000.0],["1987-10-20",0.3649,0.3758,0.343,0.3649,2543200.0],["1987-10-21",0.3539,0.4433,0.3539,0.4251,3547200.0],["1987-10-22",0.4123,0.4232,0.3831,0.405,3046400.0],["1987-10-23",0.3904,0.405,0.3886,0.4013,1264800.0],["1987-10-26",0.3867,0.3904,0.3758,0.3758,936000.0],["1987-10-27",0.3667,0.3813,0.3667,0.3758,1458400.0],["1987-10-28",0.3649,0.3776,0.3503,0.3649,2215200.0],["1987-10-29",0.3667,0.3867,0.3667,0.3849,3991200.0],["1987-10-30",0.394,0.405,0.3904,0.3904,1840000.0],["1987-11-02",0.394,0.4068,0.3867,0.4068,866400.0],["1987-11-03",0.4015,0.4015,0.372,0.3959,3225600.0],["1987-11-04",0.3978,0.3978,0.3757,0.3923,671200.0],["1987-11-05",0.3812,0.3941,0.3794,0.3923,1220800.0],["1987-11-06",0.3996,0.4015,0.3904,0.3904,730400.0],["1987-11-09",0.3904,0.3941,0.3849,0.3849,478400.0],["1987-11-10",0.3794,0.3867,0.3683,0.3757,1864000.0],["1987-11-11",0.3794,0.3904,0.3794,0.383,723200.0],["1987-11-12",0.3867,0.4051,0.3812,0.383,1627200.0],["1987-11-13",0.3867,0.3867,0.372,0.3812,1907200.0],["1987-11-16",0.3904,0.3904,0.383,0.3867,1232000.0],["1987-11-17",0.3849,0.3904,0.3812,0.3904,755200.0],["1987-11-18",0.3904,0.3904,0.3775,0.3775,760800.0],["1987-11-19",0.383,0.3867,0.3757,0.3757,589600.0],["1987-11-20",0.3794,0.3886,0.3738,0.3867,641600.0],["1987-11-23",0.383,0.383,0.3775,0.3794,364000.0],["1987-11-24",0.3794,0.3867,0.3738,0.3738,650400.0],["1987-11-25",0.3757,0.3867,0.3757,0.3757,1105600.0],["1987-11-27",0.3794,0.3794,0.372,0.372,329600.0],["1987-11-30",0.3683,0.3683,0.3573,0.3609,876800.0],["1987-12-01",0.3609,0.3683,0.3554,0.3573,984000.0],["1987-12-02",0.3591,0.3591,0.3462,0.3536,1324800.0],["1987-12-03",0.3536,0.3646,0.3499,0.3536,1932000.0],["1987-12-04",0.3536,0.3591,0.3462,0.3573,1085600.0],["1987-12-07",0.3554,0.3628,0.3499,0.3499,648000.0],["1987-12-08",0.3499,0.372,0.3481,0.3702,926400.0],["1987-12-09",0.3665,0.3702,0.3573,0.3665,684800.0],["1987-12-10",0.3536,0.3609,0.3517,0.3573,1027200.0],["1987-12-11",0.3536,0.3536,0.3444,0.3536,931200.0],["1987-12-14",0.3499,0.3591,0.3499,0.3573,1184000.0],["1987-12-15",0.3628,0.3738,0.3609,0.3609,1014400.0],["1987-12-16",0.3702,0.383,0.3702,0.3775,1194400.0],["1987-12-17",0.3757,0.3794,0.3628,0.3628,489600.0],["1987-12-18",0.3702,0.3757,0.3683,0.3757,2483200.0],["1987-12-21",0.372,0.3794,0.3609,0.3665,760000.0],["1987-12-22",0.3683,0.3702,0.3536,0.3646,1874400.0],["1987-12-23",0.3665,0.3775,0.3646,0.3775,2721600.0],["1987-12-24",0.3738,0.3757,0.3683,0.3702,1068800.0],["1987-12-28",0.3646,0.3683,0.3573,0.3628,1552800.0],["1987-12-29",0.3628,0.3646,0.3573,0.3628,1206400.0],["1987-12-30",0.3646,0.3665,0.3573,0.3591,1603200.0],["1987-12-31",0.3573,0.3646,0.3554,0.3646,2079200.0],["1988-01-04",0.3665,0.3665,0.3591,0.3646,2420800.0],["1988-01-05",0.3683,0.3794,0.3628,0.3665,1884000.0],["1988-01-06",0.3646,0.3683,0.3573,0.3573,1621600.0],["1988-01-07",0.3591,0.3757,0.3573,0.3683,2094400.0],["1988-01-08",0.3683,0.3757,0.3665,0.3683,2312000.0],["1988-01-11",0.3683,0.3757,0.3665,0.3738,1504800.0],["1988-01-12",0.3738,0.3812,0.372,0.3812,1668800.0],["1988-01-13",0.3775,0.383,0.3757,0.3775,1142400.0],["1988-01-14",0.3794,0.4015,0.3775,0.4015,2400000.0],["1988-01-15",0.4162,0.4254,0.3996,0.3996,2426400.0],["1988-01-18",0.3959,0.4051,0.3941,0.3959,704000.0],["1988-01-19",0.3923,0.3941,0.3849,0.3849,615200.0],["1988-01-20",0.383,0.3849,0.3738,0.3738,1994400.0],["1988-01-21",0.3775,0.3794,0.372,0.3794,2296000.0],["1988-01-22",0.3775,0.3904,0.3775,0.3886,1322400.0],["1988-01-25",0.3978,0.4051,0.3904,0.3996,1501600.0],["1988-01-26",0.3996,0.4033,0.3904,0.3923,1556000.0],["1988-01-27",0.3959,0.407,0.3923,0.4015,1822400.0],["1988-01-28",0.407,0.4346,0.4051,0.4328,3076800.0],["1988-01-29",0.4401,0.442,0.4272,0.4328,1644800.0],["1988-02-01",0.4401,0.4401,0.418,0.418,700800.0],["1988-02-02",0.4162,0.4162,0.4051,0.4125,1068000.0],["1988-02-03",0.4125,0.4199,0.407,0.4107,1017600.0],["1988-02-04",0.4144,0.4236,0.4144,0.4217,748000.0],["1988-02-05",0.418,0.4401,0.418,0.4365,1455200.0],["1988-02-08",0.4328,0.4438,0.4309,0.4328,2511200.0],["1988-02-09",0.4311,0.4367,0.4311,0.4348,1090400.0],["1988-02-10",0.4348,0.4367,0.4329,0.4348,1353600.0],["1988-02-11",0.4329,0.4348,0.4199,0.4237,688000.0],["1988-02-12",0.4237,0.4274,0.4181,0.4199,958400.0],["1988-02-16",0.4199,0.4218,0.4162,0.4218,564000.0],["1988-02-17",0.4199,0.4367,0.4144,0.4311,1511200.0],["1988-02-18",0.4255,0.4292,0.4218,0.4255,680800.0],["1988-02-19",0.4237,0.4292,0.4181,0.4292,447200.0],["1988-02-22",0.4255,0.4404,0.4237,0.4404,1194400.0],["1988-02-23",0.4367,0.446,0.4367,0.4422,1349600.0],["1988-02-24",0.4367,0.4385,0.4274,0.4367,1382400.0],["1988-02-25",0.4385,0.4422,0.4199,0.4274,1123200.0],["1988-02-26",0.4292,0.4348,0.4292,0.4329,589600.0],["1988-02-29",0.4292,0.4385,0.4255,0.4385,1284800.0],["1988-03-01",0.4422,0.4441,0.4385,0.4441,1559200.0],["1988-03-02",0.4441,0.4534,0.4422,0.4441,2224000.0],["1988-03-03",0.4441,0.4497,0.4385,0.446,2170400.0],["1988-03-04",0.4422,0.4478,0.4385,0.4478,1840000.0],["1988-03-07",0.4497,0.4497,0.4422,0.4441,476800.0],["1988-03-08",0.4441,0.446,0.4385,0.4441,1475200.0],["1988-03-09",0.4441,0.4515,0.4422,0.4478,936800.0],["1988-03-10",0.4422,0.4478,0.4367,0.4385,956000.0],["1988-03-11",0.4385,0.446,0.4311,0.4385,1285600.0],["1988-03-14",0.4385,0.4385,0.4311,0.4367,854400.0],["1988-03-15",0.4329,0.4441,0.4329,0.4422,556000.0],["1988-03-16",0.4422,0.4441,0.4385,0.4422,678400.0],["1988-03-17",0.4441,0.4534,0.4404,0.4534,4665600.0],["1988-03-18",0.4608,0.472,0.4571,0.4664,5081600.0],["1988-03-21",0.4645,0.5203,0.4627,0.5128,10731200.0],["1988-03-22",0.537,0.5426,0.5128,0.5351,9056000.0],["1988-03-23",0.5333,0.5593,0.5333,0.5556,6616800.0],["1988-03-24",0.5389,0.5407,0.5147,0.5277,4729600.0],["1988-03-25",0.5296,0.5333,0.4906,0.5017,3657600.0],["1988-03-28",0.4906,0.4924,0.4757,0.4868,2272000.0],["1988-03-29",0.4906,0.498,0.4813,0.4943,2173600.0],["1988-03-30",0.498,0.511,0.4943,0.498,3623200.0],["1988-03-31",0.498,0.5054,0.4906,0.4943,1584800.0],["1988-04-04",0.4868,0.4943,0.4794,0.4813,2005600.0],["1988-04-05",0.4831,0.498,0.4831,0.4906,2415200.0],["1988-04-06",0.4924,0.4961,0.485,0.4924,1713600.0],["1988-04-07",0.4961,0.5017,0.4924,0.498,1724800.0],["1988-04-08",0.4998,0.4998,0.4906,0.4961,2156800.0],["1988-04-11",0.4961,0.498,0.4943,0.498,1548000.0],["1988-04-12",0.4998,0.5166,0.4998,0.5017,2708800.0],["1988-04-13",0.4998,0.5054,0.498,0.5017,1324800.0],["1988-04-14",0.4924,0.4961,0.472,0.4757,2105600.0],["1988-04-15",0.4701,0.472,0.4571,0.4664,1964800.0],["1988-04-18",0.4627,0.4664,0.459,0.4627,856800.0],["1988-04-19",0.4627,0.4794,0.4627,0.4738,1317600.0],["1988-04-20",0.4775,0.4813,0.4701,0.4701,1020800.0],["1988-04-21",0.4775,0.4813,0.4645,0.4683,1088000.0],["1988-04-22",0.4701,0.4738,0.4683,0.472,720000.0],["1988-04-25",0.4757,0.4813,0.472,0.472,453600.0],["1988-04-26",0.4701,0.4813,0.4701,0.4775,736000.0],["1988-04-27",0.4738,0.4794,0.4738,0.4757,542400.0],["1988-04-28",0.4757,0.498,0.4757,0.4924,1571200.0],["1988-04-29",0.4943,0.4943,0.485,0.4906,1138400.0],["1988-05-02",0.4906,0.5017,0.4906,0.498,986400.0],["1988-05-03",0.4998,0.511,0.498,0.5054,2141600.0],["1988-05-04",0.504,0.504,0.4928,0.4928,1096800.0],["1988-05-05",0.4946,0.4946,0.4796,0.4815,778400.0],["1988-05-06",0.4834,0.4853,0.4759,0.4796,678400.0],["1988-05-09",0.4834,0.4834,0.4684,0.4759,1044000.0],["1988-05-10",0.4759,0.4853,0.4759,0.4796,1487200.0],["1988-05-11",0.474,0.4815,0.4684,0.4815,2212800.0],["1988-05-12",0.4853,0.4909,0.4853,0.4871,1351200.0],["1988-05-13",0.4909,0.5021,0.4871,0.5021,1760800.0],["1988-05-16",0.5059,0.5077,0.5002,0.5077,1788000.0],["1988-05-17",0.5077,0.5077,0.4965,0.4984,1123200.0],["1988-05-18",0.4984,0.5021,0.4796,0.489,1401600.0],["1988-05-19",0.4853,0.489,0.4778,0.4871,2198400.0],["1988-05-20",0.4871,0.489,0.4815,0.489,860000.0],["1988-05-23",0.4853,0.4871,0.4721,0.474,528000.0],["1988-05-24",0.4703,0.4778,0.4665,0.4778,475200.0],["1988-05-25",0.4796,0.4909,0.4796,0.4853,1428000.0],["1988-05-26",0.4815,0.5002,0.4815,0.4965,1637600.0],["1988-05-27",0.4946,0.4984,0.4946,0.4984,1626400.0],["1988-05-31",0.4965,0.5077,0.4965,0.5077,1825600.0],["1988-06-01",0.5077,0.519,0.5059,0.5152,2442400.0],["1988-06-02",0.5171,0.5171,0.5077,0.5096,1688000.0],["1988-06-03",0.5096,0.5152,0.504,0.5077,800000.0],["1988-06-06",0.5096,0.5096,0.4928,0.5002,553600.0],["1988-06-07",0.4965,0.4984,0.489,0.4965,867200.0],["1988-06-08",0.4965,0.519,0.4965,0.5171,2455200.0],["1988-06-09",0.5134,0.5171,0.5096,0.5134,1729600.0],["1988-06-10",0.5134,0.5171,0.5059,0.5059,1753600.0],["1988-06-13",0.5059,0.5171,0.504,0.5152,413600.0],["1988-06-14",0.5209,0.5227,0.5115,0.5152,1072800.0],["1988-06-15",0.5115,0.5115,0.5021,0.5096,1362400.0],["1988-06-16",0.5077,0.5321,0.504,0.5321,2944800.0],["1988-06-17",0.5358,0.5527,0.5283,0.5508,6140800.0],["1988-06-20",0.5546,0.5733,0.5358,0.5377,6320000.0],["1988-06-21",0.5377,0.5415,0.519,0.5396,2292000.0],["1988-06-22",0.5396,0.5508,0.5396,0.5433,2581600.0],["1988-06-23",0.5433,0.5452,0.5396,0.5415,768800.0],["1988-06-24",0.5452,0.5527,0.5415,0.5508,1945600.0],["1988-06-27",0.5471,0.5471,0.5377,0.5377,1844800.0],["1988-06-28",0.5396,0.5415,0.5246,0.534,933600.0],["1988-06-29",0.5302,0.5415,0.5227,0.5283,1218400.0],["1988-06-30",0.5321,0.5396,0.5265,0.5358,1380800.0],["1988-07-01",0.5396,0.5396,0.5246,0.5283,814400.0],["1988-07-05",0.5246,0.5377,0.5227,0.5377,901600.0],["1988-07-06",0.5377,0.5396,0.5265,0.5302,1016800.0],["1988-07-07",0.5283,0.5283,0.5227,0.5246,540800.0],["1988-07-08",0.5227,0.5246,0.519,0.519,574400.0],["1988-07-11",0.5209,0.5227,0.5171,0.5171,767200.0],["1988-07-12",0.519,0.519,0.5021,0.5021,1108800.0],["1988-07-13",0.5059,0.5096,0.5021,0.5096,613600.0],["1988-07-14",0.5096,0.5209,0.5059,0.5209,1770400.0],["1988-07-15",0.5171,0.5246,0.5171,0.5246,1600800.0],["1988-07-18",0.5246,0.5246,0.5134,0.5171,1569600.0],["1988-07-19",0.5171,0.5171,0.5021,0.5115,1534400.0],["1988-07-20",0.5115,0.5134,0.4984,0.5021,1674400.0],["1988-07-21",0.4984,0.5021,0.4965,0.5002,1027200.0],["1988-07-22",0.4946,0.4965,0.4759,0.4796,2123200.0],["1988-07-25",0.4778,0.4834,0.474,0.4759,1444000.0],["1988-07-26",0.4778,0.4853,0.4778,0.4834,1172000.0],["1988-07-27",0.4909,0.4965,0.4871,0.4909,2123200.0],["1988-07-28",0.4946,0.4965,0.4909,0.4928,1064800.0],["1988-07-29",0.4928,0.5115,0.4928,0.5115,2112800.0],["1988-08-01",0.5096,0.5209,0.5096,0.5209,1664000.0],["1988-08-02",0.5209,0.5265,0.5171,0.5227,2500000.0],["1988-08-03",0.519,0.5246,0.519,0.519,2545600.0],["1988-08-04",0.5175,0.5232,0.51,0.5138,1290400.0],["1988-08-05",0.51,0.5157,0.5081,0.51,1153600.0],["1988-08-08",0.5081,0.51,0.5062,0.51,956800.0],["1988-08-09",0.5138,0.5138,0.5024,0.5062,1681600.0],["1988-08-10",0.5005,0.5043,0.4911,0.4987,1732800.0],["1988-08-11",0.4968,0.4987,0.4911,0.4949,1230400.0],["1988-08-12",0.4968,0.4968,0.4911,0.493,1776800.0],["1988-08-15",0.4949,0.4968,0.4873,0.4873,1104000.0],["1988-08-16",0.4854,0.493,0.4835,0.4911,2995200.0],["1988-08-17",0.4911,0.4949,0.4892,0.4911,2686400.0],["1988-08-18",0.493,0.5345,0.4892,0.5289,7412800.0],["1988-08-19",0.5308,0.5402,0.5289,0.5345,3750400.0],["1988-08-22",0.5345,0.5629,0.5327,0.5459,6044800.0],["1988-08-23",0.544,0.5478,0.5345,0.5364,2541600.0],["1988-08-24",0.5364,0.5478,0.5364,0.5402,4250400.0],["1988-08-25",0.5327,0.561,0.5327,0.5572,4032000.0],["1988-08-26",0.5553,0.5704,0.5459,0.5478,1642400.0],["1988-08-29",0.5515,0.5553,0.5478,0.5515,1030400.0],["1988-08-30",0.5534,0.5553,0.5421,0.5497,1891200.0],["1988-08-31",0.5515,0.5534,0.5459,0.5478,947200.0],["1988-09-01",0.5459,0.5478,0.5364,0.5402,1820800.0],["1988-09-02",0.544,0.5799,0.544,0.5497,2831200.0],["1988-09-06",0.5478,0.5553,0.5459,0.5534,1364000.0],["1988-09-07",0.5553,0.5553,0.5478,0.5515,1944000.0],["1988-09-08",0.5515,0.5553,0.5515,0.5553,1914400.0],["1988-09-09",0.5553,0.578,0.5515,0.5742,6276800.0],["1988-09-12",0.5742,0.6007,0.5723,0.5969,7098400.0],["1988-09-13",0.7555,0.7763,0.7102,0.7744,57118400.0],["1988-09-14",0.7744,0.7763,0.7555,0.7612,44261600.0],["1988-09-15",0.7593,0.7744,0.7574,0.7669,22024800.0],["1988-09-16",0.7688,0.7763,0.7669,0.7707,28472800.0],["1988-09-19",0.7707,0.799,0.7612,0.7952,26243200.0],["1988-09-20",0.8009,0.8519,0.7858,0.85,39350400.0],["1988-09-21",0.8481,0.85,0.833,0.8424,21113600.0],["1988-09-22",0.8443,0.8519,0.8424,0.8481,17008800.0],["1988-09-23",0.8481,0.85,0.8405,0.8424,7700000.0],["1988-09-26",0.8405,0.8556,0.8405,0.8519,15252000.0],["1988-09-27",0.8519,0.8519,0.8424,0.8443,10248800.0],["1988-09-28",0.8443,0.8443,0.8386,0.8405,10288000.0],["1988-09-29",0.8405,0.8424,0.8368,0.8368,9594400.0],["1988-09-30",0.8405,0.8575,0.8387,0.8575,15042400.0],["1988-10-03",0.8556,0.8575,0.8424,0.85,11766400.0],["1988-10-04",0.8462,0.8481,0.8235,0.8349,9778400.0],["1988-10-05",0.8915,0.8915,0.8802,0.8821,26796800.0],["1988-10-06",0.8821,0.8896,0.8783,0.8821,22052000.0],["1988-10-07",0.8863,0.8958,0.8769,0.8807,23852800.0],["1988-10-10",0.8769,0.8788,0.8712,0.875,6731200.0],["1988-10-11",0.875,0.875,0.8199,0.8351,45407200.0],["1988-10-12",0.837,0.8541,0.8351,0.8503,32368000.0],["1988-10-13",0.8503,0.8617,0.8484,0.856,15104000.0],["1988-10-14",0.8541,0.8693,0.8541,0.8693,12016800.0],["1988-10-17",0.8693,0.8807,0.8541,0.8769,9437600.0],["1988-10-18",0.875,0.8863,0.875,0.8769,14216000.0],["1988-10-19",0.8769,0.8769,0.8693,0.8693,8932000.0],["1988-10-20",0.8693,0.8712,0.8617,0.8655,8544800.0],["1988-10-21",0.8655,0.8693,0.8655,0.8674,11002400.0],["1988-10-24",0.8674,0.8693,0.8617,0.8636,5516800.0],["1988-10-25",0.8674,0.875,0.8655,0.8712,9357600.0],["1988-10-26",0.8712,0.8731,0.8617,0.8712,7964000.0],["1988-10-27",0.8674,0.8674,0.8522,0.8617,10910400.0],["1988-10-28",0.8617,0.8844,0.8617,0.8807,4638400.0],["1988-10-31",0.8807,0.8929,0.8562,0.8929,2187200.0],["1988-11-01",0.8929,0.9051,0.8868,0.8929,2171200.0],["1988-11-02",0.899,0.9051,0.8868,0.8929,3052800.0],["1988-11-03",0.8929,0.9357,0.8929,0.9173,7207200.0],["1988-11-04",0.9112,0.9173,0.8929,0.9051,4260800.0],["1988-11-07",0.899,0.899,0.8684,0.8868,4412000.0],["1988-11-08",0.8868,0.899,0.8807,0.8807,2352000.0],["1988-11-09",0.8807,0.8807,0.8684,0.8745,1479200.0],["1988-11-10",0.8684,0.8745,0.8684,0.8745,1233600.0],["1988-11-11",0.8623,0.8684,0.8562,0.8623,1724800.0],["1988-11-14",0.8562,0.8623,0.8195,0.8195,2317600.0],["1988-11-15",0.8073,0.844,0.8073,0.8378,2120800.0],["1988-11-16",0.8256,0.8378,0.7828,0.8073,2349600.0],["1988-11-17",0.8073,0.8195,0.795,0.795,2897600.0],["1988-11-18",0.8011,0.8195,0.795,0.8195,1818400.0],["1988-11-21",0.8195,0.8256,0.8073,0.8256,943200.0],["1988-11-22",0.8134,0.8195,0.8134,0.8195,1044800.0],["1988-11-23",0.8073,0.8378,0.8073,0.8317,1339200.0],["1988-11-25",0.8256,0.8256,0.8134,0.8256,356000.0],["1988-11-28",0.8134,0.8501,0.8134,0.844,624800.0],["1988-11-29",0.8378,0.8562,0.8378,0.8501,924000.0],["1988-11-30",0.8562,0.8807,0.8562,0.8684,1959200.0],["1988-12-01",0.8684,0.899,0.8623,0.899,1058400.0],["1988-12-02",0.8868,0.899,0.8868,0.8929,648000.0],["1988-12-05",0.8384,0.8384,0.8275,0.8275,1868800.0],["1988-12-06",0.8275,0.8384,0.8167,0.8275,2196800.0],["1988-12-07",0.8275,0.8384,0.7949,0.8167,3784800.0],["1988-12-08",0.8058,0.8167,0.7731,0.784,2604000.0],["1988-12-09",0.7731,0.784,0.7731,0.784,2000800.0],["1988-12-12",0.7731,0.784,0.7622,0.7731,2140000.0],["1988-12-13",0.7731,0.784,0.7513,0.784,2493600.0],["1988-12-14",0.7731,0.784,0.7731,0.784,1353600.0],["1988-12-15",0.784,0.784,0.7513,0.7513,6212800.0],["1988-12-16",0.7513,0.7622,0.7296,0.7513,3181600.0],["1988-12-19",0.7622,0.7622,0.7296,0.7513,1664800.0],["1988-12-20",0.7513,0.7513,0.7404,0.7404,1529600.0],["1988-12-21",0.7513,0.7622,0.7404,0.7513,2803200.0],["1988-12-22",0.7513,0.7731,0.7404,0.7731,3170400.0],["1988-12-23",0.7731,0.7731,0.7513,0.7622,806400.0],["1988-12-27",0.7622,0.7731,0.7513,0.7622,2145600.0],["1988-12-28",0.7513,0.7622,0.7296,0.7296,3305600.0],["1988-12-29",0.7296,0.7622,0.7296,0.7622,2986400.0],["1988-12-30",0.7513,0.7731,0.7513,0.7731,2506400.0],["1989-01-03",0.7513,0.784,0.7513,0.7731,1388800.0],["1989-01-04",0.7622,0.784,0.7622,0.784,1142400.0],["1989-01-05",0.784,0.784,0.7731,0.784,1318400.0],["1989-01-06",0.784,0.784,0.7622,0.7622,1736000.0],["1989-01-09",0.7513,0.7622,0.7404,0.7513,1104000.0],["1989-01-10",0.7622,0.7622,0.7404,0.7404,1899200.0],["1989-01-11",0.7404,0.7513,0.7296,0.7404,1055200.0],["1989-01-12",0.7404,0.7513,0.7296,0.7296,2140000.0],["1989-01-13",0.7296,0.7513,0.7296,0.7296,2268000.0],["1989-01-16",0.7296,0.7513,0.7296,0.7513,1062400.0],["1989-01-17",0.7513,0.7731,0.7513,0.7731,2975200.0],["1989-01-18",0.7622,0.7731,0.7513,0.7622,1228000.0],["1989-01-19",0.7622,0.7731,0.7513,0.7622,1468000.0],["1989-01-20",0.7622,0.7949,0.7622,0.7949,3395200.0],["1989-01-23",0.784,0.8058,0.7731,0.7731,508800.0],["1989-01-24",0.784,0.7949,0.7731,0.7949,1224800.0],["1989-01-25",0.7949,0.7949,0.784,0.7949,3301600.0],["1989-01-26",0.7949,0.8167,0.784,0.7949,1764800.0],["1989-01-27",0.8058,0.8275,0.784,0.7949,1391200.0],["1989-01-30",0.7949,0.8167,0.7949,0.8167,1395200.0],["1989-01-31",0.8167,0.8167,0.8058,0.8167,1017600.0],["1989-02-01",0.8167,0.8167,0.8058,0.8167,1788000.0],["1989-02-02",0.8058,0.8167,0.7949,0.8058,2251200.0],["1989-02-03",0.8058,0.8058,0.7949,0.8058,1112800.0],["1989-02-06",0.7949,0.8058,0.784,0.8058,632800.0],["1989-02-07",0.8058,0.8058,0.7949,0.8058,1412800.0],["1989-02-08",0.7949,0.8384,0.7949,0.8384,2444800.0],["1989-02-09",0.8384,0.8602,0.8275,0.8384,2840800.0],["1989-02-10",0.8275,0.8493,0.8275,0.8275,808800.0],["1989-02-13",0.8275,0.8275,0.8058,0.8275,1252000.0],["1989-02-14",0.8275,0.8275,0.8058,0.8167,800800.0],["1989-02-15",0.8058,0.8167,0.8058,0.8058,681600.0],["1989-02-16",0.8167,0.8275,0.8058,0.8275,793600.0],["1989-02-17",0.8167,0.8602,0.8167,0.8602,2075200.0],["1989-02-21",0.8493,0.8602,0.8493,0.8493,1548800.0],["1989-02-22",0.8493,0.8602,0.8275,0.8384,3534400.0],["1989-02-23",0.8275,0.8493,0.8275,0.8384,3125600.0],["1989-02-24",0.8384,0.8384,0.8058,0.8167,1526400.0],["1989-02-27",0.8058,0.8167,0.7949,0.7949,949600.0],["1989-02-28",0.8058,0.8275,0.7949,0.8275,1079200.0],["1989-03-01",0.8275,0.8384,0.7949,0.7949,1305600.0],["1989-03-02",0.7949,0.8275,0.7949,0.8058,2284000.0],["1989-03-03",0.8058,0.8275,0.8058,0.8275,1972800.0],["1989-03-06",0.8384,0.8384,0.8275,0.8384,3663200.0],["1989-03-07",0.8384,0.882,0.8275,0.8711,4884000.0],["1989-03-08",0.8711,0.9364,0.8602,0.9147,6469600.0],["1989-03-09",0.9147,0.9255,0.8929,0.9038,4605600.0],["1989-03-10",0.8929,0.8929,0.8711,0.8929,2455200.0],["1989-03-13",0.8929,0.8929,0.882,0.8929,1716000.0],["1989-03-14",0.882,0.9147,0.882,0.9038,764000.0],["1989-03-15",0.9038,0.9147,0.8929,0.9038,2022400.0],["1989-03-16",0.9038,0.9255,0.9038,0.9147,2001600.0],["1989-03-17",0.8929,0.8929,0.8711,0.882,3000000.0],["1989-03-20",0.882,0.882,0.8493,0.8711,1916000.0],["1989-03-21",0.8711,0.8929,0.8711,0.8929,3201600.0],["1989-03-22",0.8929,0.8929,0.882,0.882,1500000.0],["1989-03-23",0.882,0.8929,0.8711,0.8929,4182400.0],["1989-03-27",0.882,0.8929,0.8711,0.8929,911200.0],["1989-03-28",0.882,0.8929,0.882,0.8929,1904000.0],["1989-03-29",0.8929,0.8929,0.882,0.8929,1303200.0],["1989-03-30",0.8929,0.8929,0.882,0.8929,936000.0],["1989-03-31",0.882,0.9147,0.882,0.9147,1785600.0],["1989-04-03",0.9147,0.9364,0.9038,0.9364,1611200.0],["1989-04-04",0.9255,0.9364,0.9147,0.9255,1189600.0],["1989-04-05",0.9255,0.9255,0.9147,0.9255,1053600.0],["1989-04-06",0.9255,0.9364,0.9147,0.9255,1200800.0],["1989-04-07",0.9147,0.9364,0.9147,0.9364,897600.0],["1989-04-10",0.9255,0.9364,0.9255,0.9255,1662400.0],["1989-04-11",0.9255,0.9364,0.9255,0.9255,1176000.0],["1989-04-12",0.9255,0.9473,0.9147,0.9473,3359200.0],["1989-04-13",0.9473,0.9473,0.9255,0.9255,936000.0],["1989-04-14",0.9255,0.9473,0.9255,0.9364,1402400.0],["1989-04-17",0.9364,0.9473,0.9364,0.9473,1052000.0],["1989-04-18",0.9364,0.9473,0.9255,0.9364,3964000.0],["1989-04-19",0.9255,0.9473,0.9255,0.9473,1556000.0],["1989-04-20",0.9473,0.9473,0.9255,0.9473,1772800.0],["1989-04-21",0.9473,0.9582,0.9364,0.9473,2177600.0],["1989-04-24",0.9582,0.9582,0.9473,0.9582,1330400.0],["1989-04-25",0.9582,0.9582,0.9473,0.9473,628000.0],["1989-04-26",0.9582,0.9582,0.9473,0.9473,1412800.0],["1989-04-27",0.9582,0.9909,0.9473,0.98,2219200.0],["1989-04-28",0.98,0.98,0.9691,0.9691,1568000.0],["1989-05-01",0.9691,0.98,0.9691,0.98,920800.0],["1989-05-02",0.9691,1.0235,0.9691,1.0127,4624000.0],["1989-05-03",1.0127,1.0235,0.9473,0.9691,67231200.0],["1989-05-04",0.9691,0.9909,0.9691,0.9909,3945600.0],["1989-05-05",0.9909,1.0018,0.98,0.9909,1617600.0],["1989-05-08",0.98,0.9909,0.9473,0.9473,2456000.0],["1989-05-09",0.9582,0.98,0.9582,0.9691,3421600.0],["1989-05-10",0.9691,0.9691,0.9582,0.9691,1200000.0],["1989-05-11",0.9582,0.9909,0.9582,0.9691,3794400.0],["1989-05-12",0.9909,1.0018,0.98,1.0018,3837600.0],["1989-05-15",1.0018,1.0127,0.9909,1.0018,2541600.0],["1989-05-16",1.0018,1.0127,0.9909,1.0018,1555200.0],["1989-05-17",1.0018,1.0344,1.0018,1.0344,4243200.0],["1989-05-18",1.0453,1.078,1.0453,1.0562,5336000.0],["1989-05-19",1.0562,1.0889,1.0453,1.0671,4369600.0],["1989-05-22",1.078,1.078,1.0562,1.0671,1724800.0],["1989-05-23",1.0671,1.078,1.0562,1.0671,2376000.0],["1989-05-24",1.078,1.078,1.0671,1.078,3117600.0],["1989-05-25",1.078,1.078,1.0344,1.0453,3690400.0],["1989-05-26",1.0453,1.0562,1.0344,1.0562,1948000.0],["1989-05-30",1.0671,1.1215,1.0671,1.0998,3896800.0],["1989-05-31",1.0998,1.1542,1.0889,1.1542,3374400.0],["1989-06-01",1.1433,1.2413,1.1324,1.2087,6178400.0],["1989-06-02",1.2195,1.2631,1.2087,1.2522,4793600.0],["1989-06-05",1.2631,1.274,1.2195,1.2304,3435200.0],["1989-06-06",1.2413,1.2413,1.2304,1.2413,928000.0],["1989-06-07",1.2413,1.2522,1.2304,1.2522,2402400.0],["1989-06-08",1.2413,1.2522,1.2304,1.2413,1961600.0],["1989-06-09",1.2304,1.2413,1.2087,1.2195,1887200.0],["1989-06-12",1.2195,1.2195,1.1651,1.1869,1856000.0],["1989-06-13",1.1869,1.2087,1.176,1.1978,3353600.0],["1989-06-14",1.2195,1.2304,1.1978,1.2195,2947200.0],["1989-06-15",1.2195,1.2304,1.1978,1.2195,5307200.0],["1989-06-16",1.2522,1.2522,1.2413,1.2522,3582400.0],["1989-06-19",1.2522,1.2522,1.2304,1.2522,1522400.0],["1989-06-20",1.2413,1.2522,1.2304,1.2413,1453600.0],["1989-06-21",1.2304,1.2413,1.2195,1.2413,1448800.0],["1989-06-22",1.2413,1.2413,1.2304,1.2413,1203200.0],["1989-06-23",1.2413,1.2522,1.2304,1.2522,1632000.0],["1989-06-26",1.2522,1.2522,1.2304,1.2413,1075200.0],["1989-06-27",1.2413,1.2522,1.2413,1.2413,568800.0],["1989-06-28",1.2522,1.2631,1.2413,1.2631,1811200.0],["1989-06-29",1.2631,1.2631,1.2304,1.2304,1292000.0],["1989-06-30",1.2413,1.3175,1.2195,1.3175,5705600.0],["1989-07-03",1.3393,1.372,1.3284,1.372,6911200.0],["1989-07-05",1.372,1.3829,1.3502,1.3611,2385600.0],["1989-07-06",1.372,1.372,1.3067,1.3175,7731200.0],["1989-07-07",1.3175,1.3393,1.2958,1.3393,2013600.0],["1989-07-10",1.3502,1.372,1.3393,1.3611,1008000.0],["1989-07-11",1.372,1.4047,1.3611,1.3938,1943200.0],["1989-07-12",1.3938,1.4047,1.3829,1.3938,2961600.0],["1989-07-13",1.4047,1.4047,1.3829,1.3938,1001600.0],["1989-07-14",1.4047,1.4047,1.3502,1.3611,2045600.0],["1989-07-17",1.3611,1.4047,1.3611,1.3829,1737600.0],["1989-07-18",1.3829,1.3938,1.3502,1.3502,804000.0],["1989-07-19",1.3502,1.4482,1.3502,1.4482,5173600.0],["1989-07-20",1.4482,1.4918,1.4373,1.4482,5744000.0],["1989-07-21",1.4482,1.5571,1.4482,1.5571,6230400.0],["1989-07-24",1.5353,1.6333,1.5135,1.6333,4246400.0],["1989-07-25",1.6224,1.6442,1.5462,1.5898,4632000.0],["1989-07-26",1.5898,1.6115,1.5789,1.6007,2206400.0],["1989-07-27",1.6007,1.6333,1.6007,1.6333,1330400.0],["1989-07-28",1.6115,1.6442,1.5789,1.5898,9554400.0],["1989-07-31",1.5789,1.5898,1.5462,1.568,1726400.0],["1989-08-01",1.568,1.568,1.4809,1.5027,1909600.0],["1989-08-02",1.4918,1.5571,1.4918,1.5571,4020000.0],["1989-08-03",1.5571,1.5898,1.5571,1.5789,2350400.0],["1989-08-04",1.568,1.5789,1.5462,1.568,1304000.0],["1989-08-07",1.568,1.5789,1.5571,1.568,1178400.0],["1989-08-08",1.5789,1.5898,1.568,1.5789,1088800.0],["1989-08-09",1.568,1.5789,1.5244,1.5462,1706400.0],["1989-08-10",1.5244,1.5571,1.5027,1.5353,1189600.0],["1989-08-11",1.5353,1.5571,1.5353,1.5353,2099200.0],["1989-08-14",1.5244,1.5571,1.5244,1.5244,2115200.0],["1989-08-15",1.5244,1.5571,1.5244,1.5462,1008800.0],["1989-08-16",1.5571,1.5571,1.5244,1.5244,633600.0],["1989-08-17",1.5353,1.5462,1.5244,1.5353,1809600.0],["1989-08-18",1.5353,1.5462,1.5244,1.5462,1228800.0],["1989-08-21",1.568,1.568,1.5353,1.5462,1635200.0],["1989-08-22",1.5462,1.5462,1.5244,1.5244,726400.0],["1989-08-23",1.5353,1.568,1.5244,1.568,1372800.0],["1989-08-24",1.568,1.6007,1.5571,1.6007,1674400.0],["1989-08-25",1.6115,1.6442,1.5789,1.5789,1405600.0],["1989-08-28",1.5789,1.6115,1.5789,1.5898,721600.0],["1989-08-29",1.6007,1.6878,1.6007,1.666,3099200.0],["1989-08-30",1.6769,1.7204,1.6769,1.6878,2278400.0],["1989-08-31",1.6987,1.6987,1.666,1.6769,1471200.0],["1989-09-01",1.6878,1.7095,1.6769,1.6878,1094400.0],["1989-09-05",1.7095,1.7095,1.6551,1.666,791200.0],["1989-09-06",1.6769,1.6769,1.6551,1.6769,736800.0],["1989-09-07",1.6878,1.6987,1.6769,1.6878,1483200.0],["1989-09-08",1.6987,1.7095,1.666,1.7095,769600.0],["1989-09-11",1.6987,1.6987,1.666,1.6878,589600.0],["1989-09-12",1.6987,1.6987,1.6769,1.6878,417600.0],["1989-09-13",1.6878,1.6987,1.6442,1.6551,1673600.0],["1989-09-14",1.6551,1.6769,1.6115,1.6551,2669600.0],["1989-09-15",1.6333,1.6551,1.568,1.6007,3718400.0],["1989-09-18",1.5898,1.6007,1.5353,1.6007,1907200.0],["1989-09-19",1.6115,1.6987,1.6007,1.666,2341600.0],["1989-09-20",1.666,1.6878,1.6442,1.6442,2416000.0],["1989-09-21",1.6551,1.666,1.6333,1.6333,873600.0],["1989-09-22",1.6333,1.6551,1.6115,1.6224,660000.0],["1989-09-25",1.6115,1.6224,1.5789,1.5898,1850400.0],["1989-09-26",1.5898,1.6115,1.5898,1.5898,549600.0],["1989-09-27",1.5789,1.6007,1.5571,1.568,1164000.0],["1989-09-28",1.5789,1.5789,1.5462,1.568,1430400.0],["1989-09-29",1.568,1.6115,1.5462,1.6007,2344800.0],["1989-10-02",1.6115,1.6115,1.5898,1.6115,808000.0],["1989-10-03",1.6115,1.6333,1.6007,1.6333,1045600.0],["1989-10-04",1.6551,1.6551,1.6224,1.6333,767200.0],["1989-10-05",1.6333,1.6442,1.6224,1.6224,1209600.0],["1989-10-06",1.6333,1.6442,1.5898,1.5898,2472000.0],["1989-10-09",1.6115,1.6115,1.5898,1.5898,1483200.0],["1989-10-10",1.6115,1.6224,1.6007,1.6115,1336000.0],["1989-10-11",1.6224,1.6333,1.5898,1.6115,1856800.0],["1989-10-12",1.6007,1.6007,1.5353,1.5462,2829600.0],["1989-10-13",1.5462,1.5462,1.3502,1.372,6384000.0],["1989-10-16",1.2849,1.4918,1.2413,1.47,5861600.0],["1989-10-17",1.47,1.47,1.3938,1.4482,1787200.0],["1989-10-18",1.4482,1.4482,1.372,1.4047,2584800.0],["1989-10-19",1.4155,1.4591,1.4155,1.4591,2336800.0],["1989-10-20",1.4591,1.4918,1.4047,1.4918,2112000.0],["1989-10-23",1.4809,1.4918,1.4482,1.4591,1340800.0],["1989-10-24",1.4591,1.47,1.3938,1.47,2184800.0],["1989-10-25",1.4591,1.4809,1.4373,1.4482,784800.0],["1989-10-26",1.4264,1.4373,1.3938,1.4155,1606400.0],["1989-10-27",1.4155,1.4264,1.372,1.372,1102400.0],["1989-10-30",1.372,1.4047,1.3502,1.3611,670400.0],["1989-10-31",1.3611,1.3829,1.3284,1.3284,1537600.0],["1989-11-01",1.3393,1.3502,1.274,1.3067,3052800.0],["1989-11-02",1.3175,1.4155,1.3067,1.3502,1292800.0],["1989-11-03",1.3502,1.372,1.3393,1.3611,1004000.0],["1989-11-06",1.3611,1.3611,1.3175,1.3284,558400.0],["1989-11-07",1.3067,1.3175,1.2413,1.2849,3049600.0],["1989-11-08",1.2849,1.3175,1.2522,1.274,2330400.0],["1989-11-09",1.2413,1.2522,1.2087,1.2195,2654400.0],["1989-11-10",1.2304,1.2631,1.2195,1.2304,2272000.0],["1989-11-13",1.2522,1.2522,1.2195,1.2195,2444800.0],["1989-11-14",1.2304,1.2304,1.2087,1.2195,2018400.0],["1989-11-15",1.2195,1.2413,1.2087,1.2087,1639200.0],["1989-11-16",1.2087,1.2413,1.2087,1.2304,2426400.0],["1989-11-17",1.2304,1.2413,1.2087,1.2087,1982400.0],["1989-11-20",1.2087,1.2195,1.2087,1.2087,1116000.0],["1989-11-21",1.1978,1.2304,1.1978,1.2304,1124000.0],["1989-11-22",1.2304,1.2413,1.2195,1.2413,872000.0],["1989-11-24",1.2413,1.2522,1.2413,1.2522,600000.0],["1989-11-27",1.2522,1.2522,1.2413,1.2522,981600.0],["1989-11-28",1.2522,1.2522,1.2413,1.2522,575200.0],["1989-11-29",1.2522,1.3175,1.2522,1.3175,2519200.0],["1989-11-30",1.3067,1.3284,1.3067,1.3284,857600.0],["1989-12-01",1.3284,1.3284,1.3067,1.3284,2606400.0],["1989-12-04",1.3284,1.3284,1.3067,1.3175,1249600.0],["1989-12-05",1.3175,1.3175,1.2631,1.274,643200.0],["1989-12-06",1.2522,1.2631,1.2413,1.2413,911200.0],["1989-12-07",1.2631,1.2849,1.2413,1.2413,1757600.0],["1989-12-08",1.2522,1.2849,1.2522,1.274,1240800.0],["1989-12-11",1.274,1.274,1.2304,1.2631,812000.0],["1989-12-12",1.2631,1.3284,1.2631,1.3067,1354400.0],["1989-12-13",1.3067,1.3067,1.2849,1.2958,1692000.0],["1989-12-14",1.2958,1.3175,1.2849,1.2958,1842400.0],["1989-12-15",1.3067,1.3067,1.274,1.2849,1383200.0],["1989-12-18",1.2849,1.2849,1.2304,1.2413,1192800.0],["1989-12-19",1.2413,1.2413,1.2087,1.2304,1744000.0],["1989-12-20",1.2195,1.2849,1.2087,1.2631,2968800.0],["1989-12-21",1.2631,1.274,1.2413,1.2631,1382400.0],["1989-12-22",1.2631,1.2631,1.2413,1.2413,479200.0],["1989-12-26",1.2304,1.2304,1.2195,1.2304,325600.0],["1989-12-27",1.2304,1.2631,1.2304,1.2413,903200.0],["1989-12-28",1.2522,1.274,1.2304,1.2631,1068000.0],["1989-12-29",1.2522,1.3067,1.2522,1.2849,983200.0],["1990-01-02",1.2849,1.3393,1.274,1.3393,1260800.0],["1990-01-03",1.3284,1.3502,1.3284,1.3284,1176800.0],["1990-01-04",1.3284,1.3611,1.3067,1.3284,1201600.0],["1990-01-05",1.3175,1.4047,1.3175,1.4047,1529600.0],["1990-01-08",1.3938,1.4047,1.3611,1.3829,1774400.0],["1990-01-09",1.3829,1.4047,1.3393,1.3502,1128800.0],["1990-01-10",1.3284,1.3502,1.3067,1.3393,1265600.0],["1990-01-11",1.3393,1.3611,1.3284,1.3393,552800.0],["1990-01-12",1.3175,1.3284,1.2631,1.2958,1166400.0],["1990-01-15",1.2849,1.2849,1.2522,1.2631,916000.0],["1990-01-16",1.2413,1.2522,1.2304,1.2413,778400.0],["1990-01-17",1.2413,1.2413,1.2195,1.2195,2027200.0],["1990-01-18",1.2195,1.2413,1.2195,1.2195,657600.0],["1990-01-19",1.2195,1.2195,1.1542,1.1978,980000.0],["1990-01-22",1.2087,1.2195,1.1542,1.1542,1303200.0],["1990-01-23",1.1542,1.1651,1.1324,1.1433,1486400.0],["1990-01-24",1.1324,1.1542,1.0998,1.1433,1578400.0],["1990-01-25",1.1542,1.2195,1.1215,1.1215,2414400.0],["1990-01-26",1.1324,1.1433,1.1107,1.1433,2024000.0],["1990-01-29",1.1542,1.176,1.1324,1.1542,1532800.0],["1990-01-30",1.1542,1.1651,1.1107,1.1107,1933600.0],["1990-01-31",1.1324,1.1433,1.0453,1.078,4949600.0],["1990-02-01",1.078,1.1107,1.0562,1.0998,2752800.0],["1990-02-02",1.0998,1.1651,1.0889,1.1651,2186400.0],["1990-02-05",1.1651,1.176,1.1433,1.1542,2348800.0],["1990-02-06",1.1542,1.1542,1.1107,1.1215,1080000.0],["1990-02-07",1.1324,1.1433,1.1107,1.1433,1959200.0],["1990-02-08",1.1542,1.1869,1.1542,1.1651,1406400.0],["1990-02-09",1.176,1.2087,1.176,1.176,4996000.0],["1990-02-12",1.176,1.176,1.0998,1.1324,2230400.0],["1990-02-13",1.1433,1.1542,1.1215,1.1542,920800.0],["1990-02-14",1.1433,1.1542,1.1215,1.1542,515200.0],["1990-02-15",1.176,1.2087,1.1651,1.1978,2139200.0],["1990-02-16",1.1978,1.2413,1.1869,1.2087,1563200.0],["1990-02-20",1.2087,1.2087,1.1651,1.176,1426400.0],["1990-02-21",1.1433,1.1542,1.1215,1.1433,1560000.0],["1990-02-22",1.1433,1.1542,1.1324,1.1324,914400.0],["1990-02-23",1.1215,1.1433,1.1215,1.1215,436000.0],["1990-02-26",1.1324,1.1651,1.1215,1.1542,872800.0],["1990-02-27",1.1324,1.1433,1.1215,1.1324,632000.0],["1990-02-28",1.1215,1.1433,1.1215,1.1324,622400.0],["1990-03-01",1.1433,1.1433,1.1324,1.1324,1489600.0],["1990-03-02",1.1433,1.1433,1.1215,1.1324,1116000.0],["1990-03-05",1.1215,1.1324,1.1107,1.1215,803200.0],["1990-03-06",1.1215,1.1324,1.1215,1.1324,812800.0],["1990-03-07",1.1215,1.1651,1.1215,1.1324,553600.0],["1990-03-08",1.1324,1.1542,1.1215,1.1542,816800.0],["1990-03-09",1.1542,1.1542,1.1215,1.1324,1460000.0],["1990-03-12",1.1324,1.1324,1.1107,1.1107,500000.0],["1990-03-13",1.1324,1.1433,1.1215,1.1215,1200000.0],["1990-03-14",1.1215,1.1651,1.1215,1.1324,1439200.0],["1990-03-15",1.1433,1.1433,1.1215,1.1215,844800.0],["1990-03-16",1.1433,1.1433,1.1324,1.1433,1308000.0],["1990-03-19",1.1433,1.1433,1.1215,1.1215,740800.0],["1990-03-20",1.1324,1.1433,1.1215,1.1433,862400.0],["1990-03-21",1.1324,1.1542,1.1215,1.1324,924000.0],["1990-03-22",1.1324,1.1324,1.0889,1.1215,1045600.0],["1990-03-23",1.1107,1.1542,1.1107,1.1215,1158400.0],["1990-03-26",1.1324,1.1433,1.1215,1.1433,862400.0],["1990-03-27",1.1433,1.1433,1.1215,1.1433,523200.0],["1990-03-28",1.1324,1.1433,1.1107,1.1107,1629600.0],["1990-03-29",1.1215,1.1215,1.0998,1.1107,1146400.0],["1990-03-30",1.1107,1.1215,1.0889,1.0998,1591200.0],["1990-04-02",1.0889,1.1215,1.0889,1.1107,612000.0],["1990-04-03",1.1215,1.1324,1.1107,1.1107,815200.0],["1990-04-04",1.1215,1.1324,1.0889,1.0998,1277600.0],["1990-04-05",1.1107,1.1107,1.0998,1.0998,355200.0],["1990-04-06",1.1107,1.1215,1.078,1.0889,943200.0],["1990-04-09",1.0889,1.1107,1.0889,1.1107,815200.0],["1990-04-10",1.1107,1.1107,1.0998,1.0998,300800.0],["1990-04-11",1.0998,1.0998,1.078,1.0889,1712000.0],["1990-04-12",1.0889,1.0889,1.078,1.0889,502400.0],["1990-04-16",1.0889,1.0998,1.0453,1.0453,1244000.0],["1990-04-17",1.0453,1.0453,1.0235,1.0235,3048800.0],["1990-04-18",1.0344,1.0998,1.0235,1.0889,7434400.0],["1990-04-19",1.0671,1.078,1.0344,1.0453,1606400.0],["1990-04-20",1.0453,1.0671,1.0453,1.0671,1609600.0],["1990-04-23",1.0562,1.0562,1.0453,1.0562,467200.0],["1990-04-24",1.0562,1.0562,1.0344,1.0344,700000.0],["1990-04-25",1.0344,1.0453,1.0344,1.0453,1217600.0],["1990-04-26",1.0453,1.0562,1.0235,1.0453,2362400.0],["1990-04-27",1.0453,1.0453,1.0235,1.0235,1272000.0],["1990-04-30",1.0344,1.1107,1.0235,1.0562,1129600.0],["1990-05-01",1.0562,1.0562,1.0344,1.0344,704800.0],["1990-05-02",1.0453,1.0562,1.0344,1.0453,3228800.0],["1990-05-03",1.0453,1.0453,1.0344,1.0344,528800.0],["1990-05-04",1.0453,1.0671,1.0453,1.0453,2155200.0],["1990-05-07",1.0562,1.0671,1.0453,1.0562,3022400.0],["1990-05-08",1.0671,1.1107,1.0562,1.1107,955200.0],["1990-05-09",1.0998,1.1107,1.078,1.0998,1581600.0],["1990-05-10",1.0998,1.1107,1.0889,1.0998,674400.0],["1990-05-11",1.0998,1.1542,1.0998,1.1542,1680800.0],["1990-05-14",1.1542,1.2087,1.1107,1.1978,2630400.0],["1990-05-15",1.176,1.2413,1.1651,1.2195,2386400.0],["1990-05-16",1.2195,1.2195,1.1978,1.2195,1443200.0],["1990-05-17",1.2195,1.2304,1.1978,1.2087,908000.0],["1990-05-18",1.2195,1.2413,1.2195,1.2413,1208000.0],["1990-05-21",1.2304,1.2958,1.2304,1.274,1618400.0],["1990-05-22",1.274,1.2958,1.2522,1.2849,1529600.0],["1990-05-23",1.274,1.274,1.2413,1.2631,1498400.0],["1990-05-24",1.2631,1.274,1.2304,1.2413,908000.0],["1990-05-25",1.2413,1.2413,1.2195,1.2413,550400.0],["1990-05-29",1.2522,1.2631,1.2413,1.2522,553600.0],["1990-05-30",1.2631,1.274,1.2413,1.2522,594400.0],["1990-05-31",1.2522,1.2631,1.2522,1.2631,1072000.0],["1990-06-01",1.274,1.3067,1.274,1.2958,1227200.0],["1990-06-04",1.2958,1.3175,1.2631,1.3067,1820000.0],["1990-06-05",1.3175,1.3393,1.2958,1.3284,1911200.0],["1990-06-06",1.3175,1.3284,1.2849,1.2849,1734400.0],["1990-06-07",1.2849,1.3067,1.274,1.3067,1084000.0],["1990-06-08",1.3175,1.3175,1.2849,1.2958,2215200.0],["1990-06-11",1.2958,1.2958,1.274,1.2849,344800.0],["1990-06-12",1.274,1.3284,1.274,1.3284,1408800.0],["1990-06-13",1.3175,1.3284,1.3067,1.3067,895200.0],["1990-06-14",1.2958,1.3502,1.2958,1.3502,1563200.0],["1990-06-15",1.3284,1.3611,1.3284,1.3611,1659200.0],["1990-06-18",1.3393,1.3611,1.3175,1.3611,860000.0],["1990-06-19",1.3611,1.3611,1.3393,1.3502,1089600.0],["1990-06-20",1.3502,1.3502,1.3067,1.3067,1480000.0],["1990-06-21",1.3067,1.3175,1.2958,1.3175,1052800.0],["1990-06-22",1.3175,1.3393,1.3067,1.3067,1082400.0],["1990-06-25",1.3175,1.3175,1.2849,1.3067,440000.0],["1990-06-26",1.3175,1.3284,1.2958,1.2958,601600.0],["1990-06-27",1.2849,1.3502,1.2849,1.3502,1650400.0],["1990-06-28",1.3393,1.372,1.3393,1.372,1094400.0],["1990-06-29",1.372,1.4155,1.372,1.4047,1794400.0],["1990-07-02",1.4155,1.4155,1.3938,1.4047,1914400.0],["1990-07-03",1.4155,1.4264,1.3938,1.3938,1323200.0],["1990-07-05",1.4047,1.4047,1.3938,1.4047,719200.0],["1990-07-06",1.3938,1.4155,1.3938,1.4047,848000.0],["1990-07-09",1.4047,1.4047,1.3829,1.4047,1089600.0],["1990-07-10",1.4047,1.4047,1.372,1.372,3248000.0],["1990-07-11",1.3938,1.4482,1.3829,1.4482,1920800.0],["1990-07-12",1.4373,1.4809,1.4373,1.4809,2542400.0],["1990-07-13",1.4809,1.4809,1.4591,1.4591,2006400.0],["1990-07-16",1.47,1.4809,1.4482,1.47,1116800.0],["1990-07-17",1.47,1.47,1.4482,1.4482,837600.0],["1990-07-18",1.47,1.47,1.3829,1.4264,1634400.0],["1990-07-19",1.4047,1.4373,1.3829,1.4373,2110400.0],["1990-07-20",1.4373,1.4482,1.4264,1.4373,1940800.0],["1990-07-23",1.4155,1.4264,1.2522,1.372,1632000.0],["1990-07-24",1.3611,1.3829,1.3502,1.3829,572800.0],["1990-07-25",1.372,1.4155,1.372,1.3829,825600.0],["1990-07-26",1.372,1.4155,1.3502,1.4155,566400.0],["1990-07-27",1.4047,1.4809,1.4047,1.4809,2296000.0],["1990-07-30",1.47,1.47,1.4155,1.4373,1119200.0],["1990-07-31",1.4373,1.4373,1.372,1.4047,2008800.0],["1990-08-01",1.3938,1.4047,1.3829,1.3829,1035200.0],["1990-08-02",1.3175,1.3611,1.3175,1.3502,1408800.0],["1990-08-03",1.3284,1.3284,1.2522,1.2958,3109600.0],["1990-08-06",1.176,1.2413,1.176,1.2195,1309600.0],["1990-08-07",1.2195,1.274,1.2195,1.2631,952000.0],["1990-08-08",1.274,1.3067,1.274,1.3067,578400.0],["1990-08-09",1.3067,1.3067,1.274,1.274,799200.0],["1990-08-10",1.2849,1.2849,1.2522,1.2522,536000.0],["1990-08-13",1.2522,1.2849,1.2522,1.274,253600.0],["1990-08-14",1.2849,1.3502,1.2849,1.3502,580000.0],["1990-08-15",1.3611,1.372,1.3502,1.3611,812000.0],["1990-08-16",1.3611,1.3611,1.3067,1.3175,426400.0],["1990-08-17",1.2631,1.2849,1.2522,1.2849,1031200.0],["1990-08-20",1.274,1.3175,1.274,1.3067,628000.0],["1990-08-21",1.2849,1.2958,1.2522,1.2631,2078400.0],["1990-08-22",1.2849,1.2958,1.2522,1.2522,1425600.0],["1990-08-23",1.1869,1.274,1.1324,1.1433,1727200.0],["1990-08-24",1.1542,1.1869,1.1542,1.1869,588000.0],["1990-08-27",1.2195,1.2522,1.2087,1.2304,2430400.0],["1990-08-28",1.2304,1.2413,1.2195,1.2304,644800.0],["1990-08-29",1.2195,1.2631,1.2195,1.2413,808800.0],["1990-08-30",1.274,1.274,1.2304,1.2413,1000800.0],["1990-08-31",1.2304,1.2522,1.2304,1.2522,677600.0],["1990-09-04",1.2522,1.2522,1.2087,1.2413,653600.0],["1990-09-05",1.2522,1.2631,1.2304,1.2522,790400.0],["1990-09-06",1.2522,1.2522,1.2195,1.2413,808800.0],["1990-09-07",1.2304,1.2631,1.2304,1.2631,889600.0],["1990-09-10",1.2849,1.2958,1.2413,1.2522,658400.0],["1990-09-11",1.2413,1.2522,1.2304,1.2413,844800.0],["1990-09-12",1.2522,1.2849,1.2413,1.274,615200.0],["1990-09-13",1.2522,1.2522,1.2195,1.2522,4267200.0],["1990-09-14",1.2304,1.2413,1.2195,1.2413,564000.0],["1990-09-17",1.2304,1.2413,1.2195,1.2413,931200.0],["1990-09-18",1.2304,1.2631,1.2195,1.2631,1724000.0],["1990-09-19",1.274,1.274,1.2413,1.2413,515200.0],["1990-09-20",1.2413,1.2522,1.2087,1.2304,449600.0],["1990-09-21",1.2413,1.2413,1.1978,1.2087,979200.0],["1990-09-24",1.1978,1.1978,1.1324,1.1651,750400.0],["1990-09-25",1.1651,1.1978,1.1433,1.1978,685600.0],["1990-09-26",1.1869,1.1978,1.1651,1.176,1024800.0],["1990-09-27",1.176,1.1978,1.0998,1.1324,1073600.0],["1990-09-28",1.1215,1.1215,1.0453,1.1215,2071200.0],["1990-10-01",1.1324,1.1324,1.0889,1.1107,838400.0],["1990-10-02",1.1215,1.1651,1.1107,1.1651,1266400.0],["1990-10-03",1.1651,1.1651,1.0998,1.1324,906400.0],["1990-10-04",1.1215,1.1433,1.0998,1.1107,881600.0],["1990-10-05",1.0889,1.0998,1.0453,1.0889,1032000.0],["1990-10-08",1.078,1.0998,1.0671,1.0889,219200.0],["1990-10-09",1.0889,1.0889,1.0127,1.0235,823200.0],["1990-10-10",1.0344,1.0562,1.0018,1.0127,791200.0],["1990-10-11",1.0127,1.0235,1.0018,1.0127,1236800.0],["1990-10-12",1.0127,1.0235,0.9255,1.0018,2699200.0],["1990-10-15",1.0127,1.0127,0.9473,0.9582,927200.0],["1990-10-16",0.9909,1.0018,0.9473,0.9473,1295200.0],["1990-10-17",0.9691,1.0453,0.9582,1.0127,709600.0],["1990-10-18",1.0235,1.078,1.0235,1.0453,1079200.0],["1990-10-19",1.0889,1.0998,1.0562,1.0889,1271200.0],["1990-10-22",1.0671,1.1107,1.0671,1.0998,644000.0],["1990-10-23",1.0889,1.0889,1.0671,1.078,905600.0],["1990-10-24",1.0889,1.0889,1.0562,1.0671,231200.0],["1990-10-25",1.0562,1.078,1.0562,1.0562,477600.0],["1990-10-26",1.0671,1.0671,1.0453,1.0453,951200.0],["1990-10-29",1.0453,1.078,1.0127,1.0235,1010400.0],["1990-10-30",1.0235,1.0344,0.9582,0.9582,1315200.0],["1990-10-31",0.98,1.0018,0.98,0.98,583200.0],["1990-11-01",0.98,1.0453,0.98,1.0453,665600.0],["1990-11-02",1.0344,1.078,1.0344,1.078,726400.0],["1990-11-05",1.0889,1.1107,1.078,1.0998,697600.0],["1990-11-06",1.0998,1.0998,1.0562,1.0671,414400.0],["1990-11-07",1.0671,1.0671,1.0018,1.0235,4159200.0],["1990-11-08",1.0235,1.0453,1.0018,1.0235,1584800.0],["1990-11-09",1.0344,1.0562,1.0235,1.0453,1494400.0],["1990-11-12",1.0562,1.0671,1.0453,1.0671,486400.0],["1990-11-13",1.0671,1.0889,1.0562,1.0562,1428000.0],["1990-11-14",1.0453,1.1107,1.0344,1.0889,2564000.0],["1990-11-15",1.0889,1.1324,1.0889,1.0998,732000.0],["1990-11-16",1.1107,1.1215,1.0998,1.1107,612000.0],["1990-11-19",1.1215,1.1324,1.1107,1.1215,1094400.0],["1990-11-20",1.1215,1.1215,1.0998,1.0998,643200.0],["1990-11-21",1.0998,1.1107,1.0998,1.1107,776000.0],["1990-11-23",1.0998,1.1215,1.0889,1.0998,279200.0],["1990-11-26",1.0889,1.1107,1.078,1.1107,318400.0],["1990-11-27",1.0998,1.0998,1.0671,1.0671,493600.0],["1990-11-28",1.0562,1.0998,1.0562,1.0671,965600.0],["1990-11-29",1.0889,1.0889,1.0671,1.078,362400.0],["1990-11-30",1.0889,1.1107,1.078,1.1107,768800.0],["1990-12-03",1.1107,1.176,1.0998,1.1651,1524000.0],["1990-12-04",1.1651,1.176,1.1324,1.1651,681600.0],["1990-12-05",1.1542,1.2087,1.1324,1.2087,494400.0],["1990-12-06",1.2195,1.2522,1.176,1.1869,1642400.0],["1990-12-07",1.1978,1.2087,1.1542,1.1978,756800.0],["1990-12-10",1.1978,1.1978,1.1651,1.176,802400.0],["1990-12-11",1.1542,1.1542,1.1324,1.1324,664000.0],["1990-12-12",1.1433,1.1869,1.1433,1.1651,584800.0],["1990-12-13",1.176,1.1869,1.1651,1.1651,426400.0],["1990-12-14",1.1542,1.176,1.1433,1.176,1100800.0],["1990-12-17",1.1542,1.1651,1.1433,1.1542,588800.0],["1990-12-18",1.1542,1.2195,1.1542,1.2087,1117600.0],["1990-12-19",1.2087,1.2087,1.1869,1.1869,564000.0],["1990-12-20",1.1542,1.1869,1.1433,1.176,840800.0],["1990-12-21",1.2087,1.2087,1.176,1.2087,1234400.0],["1990-12-24",1.1978,1.2195,1.176,1.2087,487200.0],["1990-12-26",1.2087,1.2195,1.1869,1.1978,455200.0],["1990-12-27",1.1869,1.2087,1.1869,1.1978,1007200.0],["1990-12-28",1.1869,1.1978,1.176,1.1978,379200.0],["1990-12-31",1.1978,1.2413,1.1869,1.2413,1116800.0],["1991-01-02",1.2304,1.2304,1.1978,1.1978,516800.0],["1991-01-03",1.1869,1.2195,1.1869,1.1869,776800.0],["1991-01-04",1.176,1.2304,1.176,1.2195,1052000.0],["1991-01-07",1.2195,1.2195,1.1869,1.1978,1105600.0],["1991-01-08",1.1869,1.1978,1.176,1.1869,1355200.0],["1991-01-09",1.1869,1.2087,1.1433,1.1433,698400.0],["1991-01-10",1.1542,1.176,1.1542,1.1651,558400.0],["1991-01-11",1.1651,1.1869,1.1542,1.1869,489600.0],["1991-01-14",1.176,1.176,1.1324,1.1433,549600.0],["1991-01-15",1.1324,1.1433,1.1324,1.1433,684800.0],["1991-01-16",1.1324,1.1542,1.0998,1.1324,907200.0],["1991-01-17",1.2087,1.2413,1.1869,1.2413,1884000.0],["1991-01-18",1.2304,1.2631,1.1978,1.2304,1484800.0],["1991-01-21",1.2087,1.2304,1.1978,1.2304,416800.0],["1991-01-22",1.2304,1.2304,1.1978,1.2195,688800.0],["1991-01-23",1.2195,1.2413,1.2087,1.2195,598400.0],["1991-01-24",1.2195,1.2849,1.2195,1.274,1698400.0],["1991-01-25",1.274,1.2958,1.274,1.2958,729600.0],["1991-01-28",1.2958,1.3829,1.2958,1.372,2511200.0],["1991-01-29",1.3829,1.4264,1.3829,1.3938,4032800.0],["1991-01-30",1.4047,1.4918,1.4047,1.47,5939200.0],["1991-01-31",1.4591,1.5135,1.4155,1.5027,6405600.0],["1991-02-01",1.4809,1.4809,1.4373,1.47,2791200.0],["1991-02-04",1.47,1.5027,1.4591,1.5027,1268800.0],["1991-02-05",1.4918,1.7204,1.47,1.6551,11635200.0],["1991-02-06",1.6769,1.8075,1.666,1.6987,9945600.0],["1991-02-07",1.6769,1.7204,1.6769,1.6769,4040800.0],["1991-02-08",1.6551,1.6878,1.6551,1.6878,2922400.0],["1991-02-11",1.6769,1.7749,1.6769,1.764,4494400.0],["1991-02-12",1.7422,1.862,1.7204,1.7858,6104800.0],["1991-02-13",1.7531,1.8184,1.7531,1.8075,2969600.0],["1991-02-14",1.7858,1.8075,1.7204,1.7313,2024800.0],["1991-02-15",1.7204,1.7749,1.6878,1.7749,2395200.0],["1991-02-19",1.7531,1.7967,1.7095,1.7858,2164800.0],["1991-02-20",1.764,1.7749,1.7313,1.7313,1295200.0],["1991-02-21",1.7204,1.7422,1.6987,1.7204,1268000.0],["1991-02-22",1.6987,1.7858,1.6878,1.7422,1585600.0],["1991-02-25",1.7531,1.7749,1.7313,1.7422,1455200.0],["1991-02-26",1.7095,1.7204,1.6551,1.6769,972000.0],["1991-02-27",1.6769,1.6987,1.6115,1.6551,1944000.0],["1991-02-28",1.666,1.7422,1.666,1.7313,1866400.0],["1991-03-01",1.7095,1.7531,1.7095,1.7422,1772800.0],["1991-03-04",1.7531,1.8838,1.7313,1.8184,3478400.0],["1991-03-05",1.8402,1.96,1.8402,1.9382,5924800.0],["1991-03-06",1.9491,1.9491,1.9055,1.9164,8720000.0],["1991-03-07",1.9164,1.9273,1.8511,1.9055,4070400.0],["1991-03-08",1.9382,1.9491,1.9055,1.9055,2292800.0],["1991-03-11",1.8947,1.9382,1.8947,1.9382,2186400.0],["1991-03-12",1.9164,1.9491,1.9164,1.9164,1521600.0],["1991-03-13",1.9164,1.9273,1.8947,1.9164,3365600.0],["1991-03-14",1.8947,1.9273,1.8075,1.8184,2102400.0],["1991-03-15",1.8511,1.8729,1.8402,1.8729,1920000.0],["1991-03-18",1.8511,1.8511,1.8184,1.8293,1186400.0],["1991-03-19",1.8511,1.8511,1.8184,1.8293,758400.0],["1991-03-20",1.8293,1.8729,1.8075,1.8729,1927200.0],["1991-03-21",1.9164,1.9164,1.8184,1.8184,2554400.0],["1991-03-22",1.8293,1.862,1.7749,1.7967,1667200.0],["1991-03-25",1.8293,1.8402,1.7967,1.8293,1432800.0],["1991-03-26",1.8511,1.96,1.8402,1.9382,2888000.0],["1991-03-27",1.96,2.1015,1.9273,2.0798,6864800.0],["1991-03-28",2.0689,2.1342,2.058,2.1342,2629600.0],["1991-04-01",2.1124,2.1233,2.0798,2.1124,2694400.0],["1991-04-02",2.0689,2.1342,2.0689,2.1233,1969600.0],["1991-04-03",2.1015,2.1124,2.0689,2.0907,2632800.0],["1991-04-04",2.0907,2.1124,2.0689,2.1124,2272000.0],["1991-04-05",2.1015,2.1124,2.0907,2.0907,1918400.0],["1991-04-08",2.0798,2.0907,2.0689,2.0798,2585600.0],["1991-04-09",2.0689,2.0689,2.0253,2.0253,1028000.0],["1991-04-10",2.0362,2.0362,1.9709,2.0035,2434400.0],["1991-04-11",2.0035,2.058,1.9927,2.0362,1719200.0],["1991-04-12",2.0253,2.0798,2.0144,2.0689,1876000.0],["1991-04-15",2.0798,2.0907,2.0471,2.0689,1345600.0],["1991-04-16",2.058,2.058,2.0035,2.0471,1516000.0],["1991-04-17",2.0471,2.058,2.0253,2.0253,1092800.0],["1991-04-18",2.0253,2.0798,2.0035,2.0362,3568800.0],["1991-04-19",2.058,2.058,2.0144,2.0144,1154400.0],["1991-04-22",2.0035,2.0035,1.9491,1.9491,1292800.0],["1991-04-23",1.96,1.9927,1.9491,1.9709,1079200.0],["1991-04-24",1.9818,1.9818,1.96,1.9709,800800.0],["1991-04-25",1.96,1.9818,1.96,1.9709,1096000.0],["1991-04-26",1.96,2.0144,1.96,2.0035,1010400.0],["1991-04-29",1.9927,2.0471,1.9491,1.9491,1071200.0],["1991-04-30",1.9491,1.9818,1.9491,1.9491,1608800.0],["1991-05-01",1.96,1.96,1.9273,1.9382,722400.0],["1991-05-02",1.9491,1.9818,1.9382,1.96,1074400.0],["1991-05-03",1.9491,1.96,1.9055,1.9273,1673600.0],["1991-05-06",1.9055,1.9382,1.8838,1.8838,997600.0],["1991-05-07",1.9055,1.9273,1.8838,1.8838,764000.0],["1991-05-08",1.9055,1.9164,1.8947,1.8947,444800.0],["1991-05-09",1.8947,1.9273,1.8838,1.9055,780000.0],["1991-05-10",1.9055,1.9273,1.8947,1.8947,924000.0],["1991-05-13",1.9055,1.9055,1.8402,1.8511,838400.0],["1991-05-14",1.8293,1.8293,1.764,1.7749,2636000.0],["1991-05-15",1.764,1.7749,1.7313,1.7313,2099200.0],["1991-05-16",1.7422,1.8293,1.7313,1.8184,2164000.0],["1991-05-17",1.7967,1.8729,1.7967,1.8511,605600.0],["1991-05-20",1.8402,1.862,1.8293,1.8402,479200.0],["1991-05-21",1.8402,1.862,1.8293,1.8402,762400.0],["1991-05-22",1.8293,1.862,1.8184,1.8184,1101600.0],["1991-05-23",1.8184,1.8729,1.8184,1.862,970400.0],["1991-05-24",1.8729,1.9382,1.862,1.8838,1356000.0],["1991-05-28",1.8947,1.9382,1.8729,1.9382,1760800.0],["1991-05-29",1.9273,1.9709,1.9164,1.9164,1635200.0],["1991-05-30",1.8947,1.9164,1.8729,1.9164,1217600.0],["1991-05-31",1.9055,1.9164,1.8729,1.8947,984800.0],["1991-06-03",1.8729,1.9491,1.8729,1.9491,2595200.0],["1991-06-04",1.9491,1.9818,1.9164,1.9818,2362400.0],["1991-06-05",1.9927,1.9927,1.96,1.96,1102400.0],["1991-06-06",1.96,1.9818,1.96,1.9709,626400.0],["1991-06-07",1.96,1.9709,1.9273,1.9382,736000.0],["1991-06-10",1.9491,1.9491,1.8838,1.8947,871200.0],["1991-06-11",1.8729,1.8947,1.862,1.8838,1123200.0],["1991-06-12",1.862,1.8947,1.8293,1.8293,967200.0],["1991-06-13",1.862,1.9164,1.8511,1.9055,1327200.0],["1991-06-14",1.8947,1.9818,1.8947,1.96,1384000.0],["1991-06-17",1.96,1.9709,1.9055,1.9055,377600.0],["1991-06-18",1.9164,1.9273,1.8838,1.8838,700000.0],["1991-06-19",1.8729,1.8838,1.8293,1.862,551200.0],["1991-06-20",1.8402,1.8729,1.8293,1.8511,861600.0],["1991-06-21",1.862,1.862,1.7967,1.8293,1883200.0],["1991-06-24",1.8184,1.8184,1.7858,1.7967,681600.0],["1991-06-25",1.7967,1.8184,1.7749,1.8075,869600.0],["1991-06-26",1.8075,1.8184,1.7967,1.8075,2709600.0],["1991-06-27",1.8075,1.8729,1.8075,1.8729,1316000.0],["1991-06-28",1.8511,1.8729,1.8293,1.862,2039200.0],["1991-07-01",1.8511,1.8947,1.8293,1.8838,1665600.0],["1991-07-02",1.8729,1.9055,1.8729,1.8838,2308000.0],["1991-07-03",1.8729,1.8838,1.8511,1.862,482400.0],["1991-07-05",1.8511,1.862,1.8293,1.8402,227200.0],["1991-07-08",1.8293,1.8947,1.8293,1.8947,2164800.0],["1991-07-09",1.8947,1.9491,1.8838,1.9491,2775200.0],["1991-07-10",1.9709,1.9927,1.9491,1.9491,1600000.0],["1991-07-11",1.9491,2.0144,1.9491,2.0035,2296000.0],["1991-07-12",2.0253,2.0689,2.0144,2.058,1890400.0],["1991-07-15",2.0689,2.0907,2.058,2.0798,1317600.0],["1991-07-16",2.0907,2.1342,1.764,1.764,10501600.0],["1991-07-17",1.7422,1.8184,1.7422,1.7858,5341600.0],["1991-07-18",1.7858,1.8075,1.7749,1.7967,2608800.0],["1991-07-19",1.7858,1.8075,1.7858,1.8075,1535200.0],["1991-07-22",1.8075,1.8075,1.7422,1.7531,3830400.0],["1991-07-23",1.7531,1.7749,1.6551,1.666,3722400.0],["1991-07-24",1.6551,1.6551,1.5462,1.568,5173600.0],["1991-07-25",1.5462,1.6224,1.5353,1.6224,2129600.0],["1991-07-26",1.6007,1.6224,1.5898,1.6115,1948800.0],["1991-07-29",1.6115,1.6224,1.6007,1.6115,2708800.0],["1991-07-30",1.6115,1.6333,1.5898,1.6333,2349600.0],["1991-07-31",1.6333,1.6769,1.6224,1.6769,2502400.0],["1991-08-01",1.6769,1.6769,1.6551,1.6551,3088800.0],["1991-08-02",1.666,1.666,1.6115,1.6442,2916800.0],["1991-08-05",1.6333,1.6442,1.6224,1.6333,1404000.0],["1991-08-06",1.6224,1.6442,1.6007,1.6224,2483200.0],["1991-08-07",1.6224,1.6333,1.5789,1.6007,2121600.0],["1991-08-08",1.6333,1.6442,1.5898,1.6333,2398400.0],["1991-08-09",1.6115,1.6224,1.5789,1.5789,1304800.0],["1991-08-12",1.568,1.5789,1.5462,1.5571,1441600.0],["1991-08-13",1.5571,1.6007,1.4809,1.5898,2692000.0],["1991-08-14",1.6007,1.6115,1.5789,1.5789,895200.0],["1991-08-15",1.568,1.6224,1.568,1.6115,1215200.0],["1991-08-16",1.6115,1.6115,1.5789,1.5789,1201600.0],["1991-08-19",1.5571,1.5571,1.47,1.5571,1572000.0],["1991-08-20",1.5462,1.5571,1.5353,1.5462,1669600.0],["1991-08-21",1.5571,1.5898,1.5571,1.5789,2332800.0],["1991-08-22",1.5789,1.5789,1.5462,1.5571,1669600.0],["1991-08-23",1.568,1.6007,1.5462,1.5898,4556000.0],["1991-08-26",1.568,1.5898,1.568,1.5898,433600.0],["1991-08-27",1.5898,1.5898,1.5353,1.5571,1254400.0],["1991-08-28",1.5571,1.568,1.5353,1.568,2722400.0],["1991-08-29",1.5571,1.5571,1.5135,1.5244,2197600.0],["1991-08-30",1.5244,1.5244,1.5135,1.5244,736800.0],["1991-09-03",1.5244,1.5244,1.4373,1.4591,4265600.0],["1991-09-04",1.47,1.4918,1.4591,1.4809,1988000.0],["1991-09-05",1.4809,1.4918,1.47,1.47,2003200.0],["1991-09-06",1.4809,1.5027,1.4264,1.4591,2063200.0],["1991-09-09",1.47,1.47,1.4047,1.4155,2008800.0],["1991-09-10",1.4264,1.4264,1.3829,1.3938,2502400.0],["1991-09-11",1.3938,1.3938,1.3611,1.372,3370400.0],["1991-09-12",1.3829,1.3829,1.3502,1.3829,2039200.0],["1991-09-13",1.3829,1.4047,1.3611,1.3611,2009600.0],["1991-09-16",1.3502,1.3611,1.3393,1.3611,2649600.0],["1991-09-17",1.3611,1.3829,1.3611,1.3611,2681600.0],["1991-09-18",1.3829,1.5027,1.3829,1.4809,6464000.0],["1991-09-19",1.5244,1.5571,1.5135,1.5571,7565600.0],["1991-09-20",1.5462,1.5571,1.5353,1.5571,3820800.0],["1991-09-23",1.5571,1.568,1.5353,1.5462,1040000.0],["1991-09-24",1.5353,1.5353,1.4918,1.5027,1348000.0],["1991-09-25",1.4918,1.5027,1.4809,1.4809,1392000.0],["1991-09-26",1.4591,1.4918,1.4482,1.47,1524800.0],["1991-09-27",1.4809,1.5027,1.4809,1.4918,1701600.0],["1991-09-30",1.4809,1.5027,1.4809,1.4809,1591200.0],["1991-10-01",1.5027,1.5789,1.5027,1.5571,3697600.0],["1991-10-02",1.5571,1.5571,1.5353,1.5462,1780000.0],["1991-10-03",1.5244,1.5462,1.5027,1.5027,1212800.0],["1991-10-04",1.5135,1.5135,1.4918,1.4918,812800.0],["1991-10-07",1.5027,1.5027,1.47,1.47,2286400.0],["1991-10-08",1.4809,1.5027,1.4809,1.4809,1860800.0],["1991-10-09",1.47,1.4809,1.4373,1.4591,2675200.0],["1991-10-10",1.47,1.4809,1.4591,1.4591,1815200.0],["1991-10-11",1.47,1.47,1.4482,1.4482,1297600.0],["1991-10-14",1.4373,1.4591,1.4155,1.4482,2800800.0],["1991-10-15",1.4591,1.6224,1.4482,1.6115,8306400.0],["1991-10-16",1.6442,1.6987,1.6442,1.6769,7495200.0],["1991-10-17",1.666,1.7095,1.6442,1.6551,2769600.0],["1991-10-18",1.6442,1.6769,1.6442,1.6442,1632800.0],["1991-10-21",1.6224,1.6442,1.6115,1.6224,1064800.0],["1991-10-22",1.6115,1.6333,1.5462,1.5462,3288800.0],["1991-10-23",1.5353,1.5462,1.5353,1.5462,660000.0],["1991-10-24",1.568,1.5789,1.5353,1.5462,1318400.0],["1991-10-25",1.5353,1.5462,1.5244,1.5353,558400.0],["1991-10-28",1.5353,1.568,1.5353,1.568,1084800.0],["1991-10-29",1.5898,1.6115,1.5789,1.6007,1300000.0],["1991-10-30",1.6007,1.6115,1.5789,1.5898,1635200.0],["1991-10-31",1.6007,1.6007,1.5571,1.568,1304800.0],["1991-11-01",1.568,1.568,1.5353,1.5462,1451200.0],["1991-11-04",1.5244,1.5571,1.5244,1.5462,753600.0],["1991-11-05",1.568,1.568,1.5353,1.5353,924000.0],["1991-11-06",1.5353,1.568,1.5353,1.5353,1512000.0],["1991-11-07",1.5353,1.568,1.5353,1.568,812800.0],["1991-11-08",1.568,1.6007,1.5462,1.568,1385600.0],["1991-11-11",1.568,1.568,1.5462,1.568,828800.0],["1991-11-12",1.568,1.6551,1.568,1.6551,2864000.0],["1991-11-13",1.6333,1.6551,1.6115,1.6551,972800.0],["1991-11-14",1.6551,1.666,1.6224,1.6442,1689600.0],["1991-11-15",1.6442,1.6442,1.5571,1.5571,1648800.0],["1991-11-18",1.5898,1.6115,1.5571,1.6007,1923200.0],["1991-11-19",1.6007,1.6007,1.5353,1.5571,1364800.0],["1991-11-20",1.568,1.5789,1.5353,1.5353,1218400.0],["1991-11-21",1.5462,1.5462,1.5135,1.5244,1376800.0],["1991-11-22",1.5135,1.5244,1.4918,1.5135,1352000.0],["1991-11-25",1.5027,1.5244,1.4809,1.5027,1230400.0],["1991-11-26",1.4918,1.5135,1.47,1.5135,1473600.0],["1991-11-27",1.5135,1.5244,1.5027,1.5027,926400.0],["1991-11-29",1.5135,1.5135,1.5027,1.5027,338400.0],["1991-12-02",1.4809,1.5353,1.4591,1.5353,1638400.0],["1991-12-03",1.5244,1.5898,1.5244,1.5789,1261600.0],["1991-12-04",1.568,1.6224,1.568,1.6115,1618400.0],["1991-12-05",1.6007,1.6115,1.5898,1.5898,1700000.0],["1991-12-06",1.5898,1.6333,1.5898,1.6333,1671200.0],["1991-12-09",1.6115,1.6224,1.6007,1.6007,1671200.0],["1991-12-10",1.6007,1.6224,1.6007,1.6115,1010400.0],["1991-12-11",1.6224,1.666,1.6224,1.6333,1300800.0],["1991-12-12",1.6551,1.666,1.6442,1.6442,1559200.0],["1991-12-13",1.6551,1.6769,1.6551,1.6769,1065600.0],["1991-12-16",1.6769,1.6878,1.666,1.6769,970400.0],["1991-12-17",1.6769,1.6878,1.6551,1.666,1081600.0],["1991-12-18",1.6878,1.6878,1.6333,1.6333,3981600.0],["1991-12-19",1.6333,1.666,1.6224,1.666,1182400.0],["1991-12-20",1.7095,1.7204,1.6333,1.6333,3469600.0],["1991-12-23",1.6333,1.666,1.6333,1.6442,1300000.0],["1991-12-24",1.6551,1.6878,1.6551,1.6551,1576000.0],["1991-12-26",1.6878,1.7204,1.6878,1.7095,3140000.0],["1991-12-27",1.7204,1.7422,1.7204,1.7313,2970400.0],["1991-12-30",1.7422,1.7531,1.6551,1.6987,2778400.0],["1991-12-31",1.6987,1.7204,1.6551,1.7204,2467200.0],["1992-01-02",1.7204,1.7422,1.7095,1.7422,1943200.0],["1992-01-03",1.7313,1.7749,1.7204,1.764,2160000.0],["1992-01-06",1.764,1.764,1.7204,1.7313,1755200.0],["1992-01-07",1.7204,1.7204,1.6769,1.6769,2656800.0],["1992-01-08",1.6769,1.7204,1.666,1.666,2173600.0],["1992-01-09",1.6769,1.6987,1.666,1.6987,2576000.0],["1992-01-10",1.7204,1.7422,1.6987,1.7095,2156000.0],["1992-01-13",1.7095,1.7204,1.6769,1.6769,565600.0],["1992-01-14",1.6878,1.7422,1.6769,1.7422,1380000.0],["1992-01-15",1.7531,1.764,1.7313,1.7422,1852000.0],["1992-01-16",1.7313,1.8075,1.7313,1.8075,1708000.0],["1992-01-17",1.8075,1.8402,1.7967,1.8293,2072000.0],["1992-01-20",1.8075,1.8293,1.7858,1.8184,1228000.0],["1992-01-21",1.8293,1.8293,1.6551,1.6769,4521600.0],["1992-01-22",1.6878,1.7531,1.6769,1.7531,3393600.0],["1992-01-23",1.764,1.7858,1.7422,1.7422,2858400.0],["1992-01-24",1.7313,1.7967,1.7313,1.7858,3811200.0],["1992-01-27",1.7749,1.8075,1.7749,1.7858,2465600.0],["1992-01-28",1.7749,1.7858,1.7422,1.7422,2872000.0],["1992-01-29",1.7204,1.7531,1.6987,1.7095,1656800.0],["1992-01-30",1.7204,1.7422,1.6987,1.7313,1000000.0],["1992-01-31",1.7204,1.7422,1.6987,1.7204,1652000.0],["1992-02-03",1.7204,1.7204,1.7095,1.7095,1055200.0],["1992-02-04",1.7095,1.7313,1.6442,1.7095,3476800.0],["1992-02-05",1.7204,1.7204,1.666,1.666,4594400.0],["1992-02-06",1.6769,1.6769,1.6333,1.6551,1277600.0],["1992-02-07",1.666,1.666,1.5898,1.6115,2505600.0],["1992-02-10",1.6224,1.6442,1.6115,1.6442,914400.0],["1992-02-11",1.6551,1.6551,1.5898,1.6007,1491200.0],["1992-02-12",1.5898,1.6224,1.5898,1.6115,1672000.0],["1992-02-13",1.5898,1.6007,1.5789,1.5789,2998400.0],["1992-02-14",1.5789,1.5898,1.5571,1.568,1284000.0],["1992-02-18",1.568,1.5789,1.5353,1.5462,1160800.0],["1992-02-19",1.5462,1.5462,1.5244,1.5244,1293600.0],["1992-02-20",1.5353,1.5571,1.5244,1.5571,2188000.0],["1992-02-21",1.5571,1.5571,1.5353,1.5353,780000.0],["1992-02-24",1.5135,1.5244,1.47,1.4809,5217600.0],["1992-02-25",1.4809,1.4918,1.4591,1.4918,3162400.0],["1992-02-26",1.4809,1.5135,1.4809,1.5027,2060800.0],["1992-02-27",1.5135,1.5571,1.4918,1.5353,3510400.0],["1992-02-28",1.5462,1.568,1.5353,1.568,1960800.0],["1992-03-02",1.5789,1.6007,1.568,1.568,1645600.0],["1992-03-03",1.5789,1.5789,1.5571,1.568,585600.0],["1992-03-04",1.5789,1.5789,1.5353,1.5353,939200.0],["1992-03-05",1.5135,1.5135,1.4809,1.4918,1397600.0],["1992-03-06",1.4918,1.5135,1.47,1.4809,1260800.0],["1992-03-09",1.4809,1.5135,1.4809,1.4809,1155200.0],["1992-03-10",1.4918,1.5244,1.4809,1.5135,1731200.0],["1992-03-11",1.5027,1.5135,1.47,1.4809,1946400.0],["1992-03-12",1.47,1.4918,1.4591,1.4591,955200.0],["1992-03-13",1.47,1.4918,1.47,1.4809,2096800.0],["1992-03-16",1.4918,1.5027,1.4809,1.5027,1924000.0],["1992-03-17",1.4918,1.5353,1.4918,1.5244,2786400.0],["1992-03-18",1.5244,1.5571,1.5244,1.5462,1202400.0],["1992-03-19",1.5353,1.5571,1.5135,1.5353,2474400.0],["1992-03-20",1.5353,1.5789,1.5353,1.5789,2047200.0],["1992-03-23",1.5462,1.568,1.5353,1.5571,847200.0],["1992-03-24",1.5571,1.568,1.5462,1.568,844800.0],["1992-03-25",1.5571,1.568,1.5244,1.5244,1406400.0],["1992-03-26",1.5462,1.5571,1.4918,1.5027,1540800.0],["1992-03-27",1.5027,1.5244,1.5027,1.5135,1515200.0],["1992-03-30",1.5027,1.5244,1.5027,1.5135,939200.0],["1992-03-31",1.5244,1.5244,1.4809,1.4918,1959200.0],["1992-04-01",1.4809,1.4918,1.4591,1.4591,2603200.0],["1992-04-02",1.47,1.5135,1.47,1.4918,811200.0],["1992-04-03",1.5027,1.5027,1.47,1.4809,615200.0],["1992-04-06",1.47,1.4809,1.47,1.47,212000.0],["1992-04-07",1.47,1.4809,1.4373,1.4373,575200.0],["1992-04-08",1.4373,1.47,1.3938,1.4155,2444800.0],["1992-04-09",1.4373,1.47,1.4155,1.4591,1467200.0],["1992-04-10",1.47,1.47,1.4591,1.4591,432800.0],["1992-04-13",1.4591,1.47,1.4047,1.4373,830400.0],["1992-04-14",1.5135,1.6442,1.5135,1.6007,4260000.0],["1992-04-15",1.6115,1.666,1.6007,1.6551,3879200.0],["1992-04-16",1.6333,1.6551,1.6007,1.6551,1772000.0],["1992-04-20",1.6224,1.6333,1.5898,1.6115,1428800.0],["1992-04-21",1.5898,1.6333,1.5789,1.6333,879200.0],["1992-04-22",1.6115,1.6224,1.5571,1.568,1179200.0],["1992-04-23",1.5571,1.568,1.5353,1.5353,1177600.0],["1992-04-24",1.5462,1.5571,1.5353,1.5462,1104000.0],["1992-04-27",1.5462,1.5462,1.5244,1.5353,159200.0],["1992-04-28",1.5462,1.5462,1.4482,1.4918,596000.0],["1992-04-29",1.4918,1.5027,1.4809,1.4918,1872000.0],["1992-04-30",1.4918,1.5027,1.4809,1.5027,3576000.0],["1992-05-01",1.5244,1.5244,1.4918,1.4918,1501600.0],["1992-05-04",1.5027,1.5244,1.5027,1.5244,889600.0],["1992-05-05",1.5244,1.568,1.5244,1.5462,2183200.0],["1992-05-06",1.5571,1.6007,1.5571,1.5789,2330400.0],["1992-05-07",1.5789,1.5898,1.5789,1.5898,1388000.0],["1992-05-08",1.5898,1.6007,1.568,1.568,2784800.0],["1992-05-11",1.568,1.6007,1.568,1.5789,1833600.0],["1992-05-12",1.5789,1.6007,1.5789,1.5789,957600.0],["1992-05-13",1.5789,1.5898,1.5789,1.5898,779200.0],["1992-05-14",1.5789,1.5898,1.5571,1.5571,3500800.0],["1992-05-15",1.5571,1.5571,1.5353,1.5462,1523200.0],["1992-05-18",1.5462,1.5571,1.5353,1.5571,1853600.0],["1992-05-19",1.5462,1.568,1.5462,1.568,1005600.0],["1992-05-20",1.568,1.5789,1.5571,1.568,1317600.0],["1992-05-21",1.5462,1.5571,1.5353,1.5353,2030400.0],["1992-05-22",1.5462,1.568,1.5462,1.5571,815200.0],["1992-05-26",1.5462,1.5571,1.5462,1.5571,778400.0],["1992-05-27",1.5462,1.568,1.5462,1.5571,383200.0],["1992-05-28",1.568,1.568,1.5462,1.568,1087200.0],["1992-05-29",1.568,1.5789,1.5462,1.5462,1986400.0],["1992-06-01",1.5571,1.568,1.5462,1.5571,708800.0],["1992-06-02",1.568,1.5789,1.5462,1.5462,1594400.0],["1992-06-03",1.5462,1.5462,1.5244,1.5353,1398400.0],["1992-06-04",1.5244,1.5353,1.4809,1.4809,1262400.0],["1992-06-05",1.47,1.47,1.4482,1.4591,1583200.0],["1992-06-08",1.4591,1.4591,1.4482,1.4482,1210400.0],["1992-06-09",1.4591,1.4591,1.4482,1.4591,769600.0],["1992-06-10",1.4373,1.4482,1.4047,1.4155,2743200.0],["1992-06-11",1.4047,1.4155,1.3611,1.372,2240000.0],["1992-06-12",1.372,1.3938,1.372,1.3829,1814400.0],["1992-06-15",1.3829,1.3938,1.372,1.3938,1491200.0],["1992-06-16",1.3938,1.3938,1.3502,1.3502,1664800.0],["1992-06-17",1.3393,1.3502,1.3175,1.3175,1432000.0],["1992-06-18",1.3284,1.3284,1.2849,1.2849,1828000.0],["1992-06-19",1.2958,1.3611,1.2958,1.3611,3305600.0],["1992-06-22",1.3611,1.3611,1.3175,1.3175,1540800.0],["1992-06-23",1.3284,1.3502,1.3175,1.3393,962400.0],["1992-06-24",1.3284,1.3502,1.3284,1.3502,1349600.0],["1992-06-25",1.3393,1.3502,1.3284,1.3284,735200.0],["1992-06-26",1.3284,1.3284,1.2849,1.2958,2898400.0],["1992-06-29",1.2849,1.3175,1.2849,1.2958,3509600.0],["1992-06-30",1.2849,1.3067,1.2849,1.2958,3064800.0],["1992-07-01",1.2958,1.3175,1.2958,1.3067,3749600.0],["1992-07-02",1.3067,1.3175,1.2958,1.3067,1722400.0],["1992-07-06",1.3067,1.3284,1.3067,1.3175,1831200.0],["1992-07-07",1.3175,1.3175,1.274,1.2849,917600.0],["1992-07-08",1.274,1.2958,1.274,1.2958,540000.0],["1992-07-09",1.2958,1.3175,1.2958,1.3067,748000.0],["1992-07-10",1.3067,1.3175,1.2958,1.2958,1114400.0],["1992-07-13",1.2958,1.3067,1.2958,1.2958,416000.0],["1992-07-14",1.3067,1.3067,1.2304,1.274,2172000.0],["1992-07-15",1.2631,1.274,1.1869,1.1978,4177600.0],["1992-07-16",1.2087,1.2522,1.1978,1.2522,3306400.0],["1992-07-17",1.2522,1.2631,1.1978,1.2087,4986400.0],["1992-07-20",1.2087,1.2195,1.1978,1.2087,4629600.0],["1992-07-21",1.2087,1.2304,1.2087,1.2195,13716000.0],["1992-07-22",1.2087,1.2195,1.1978,1.2087,2433600.0],["1992-07-23",1.2087,1.2087,1.176,1.2087,1418400.0],["1992-07-24",1.2087,1.2087,1.1651,1.176,4384800.0],["1992-07-27",1.176,1.1978,1.1542,1.1869,1537600.0],["1992-07-28",1.1869,1.2087,1.1869,1.2087,532800.0],["1992-07-29",1.2413,1.2849,1.2304,1.2849,3300000.0],["1992-07-30",1.274,1.2958,1.274,1.2849,1564000.0],["1992-07-31",1.274,1.2958,1.274,1.2849,901600.0],["1992-08-03",1.2849,1.2958,1.2631,1.274,452000.0],["1992-08-04",1.274,1.274,1.2522,1.2631,626400.0],["1992-08-05",1.2631,1.2631,1.2087,1.2087,1644000.0],["1992-08-06",1.2195,1.2304,1.1978,1.2195,2242400.0],["1992-08-07",1.2195,1.2195,1.2087,1.2195,997600.0],["1992-08-10",1.2195,1.2195,1.2087,1.2195,336800.0],["1992-08-11",1.2195,1.2195,1.1978,1.2195,619200.0],["1992-08-12",1.2087,1.2087,1.1978,1.2087,407200.0],["1992-08-13",1.2087,1.2195,1.1978,1.2087,630400.0],["1992-08-14",1.2087,1.2087,1.176,1.176,1992800.0],["1992-08-17",1.176,1.1869,1.1651,1.176,2897600.0],["1992-08-18",1.0018,1.0453,0.98,1.0127,26568800.0],["1992-08-19",1.0127,1.0235,0.9909,1.0018,10512000.0],["1992-08-20",0.9909,1.0018,0.98,0.9909,4908000.0],["1992-08-21",0.9909,1.0127,0.98,1.0018,4064800.0],["1992-08-24",1.0018,1.0453,0.9909,1.0344,3536800.0],["1992-08-25",1.0344,1.0453,1.0127,1.0453,2454400.0],["1992-08-26",1.0453,1.0562,1.0344,1.0344,2660800.0],["1992-08-27",1.0453,1.0562,1.0127,1.0127,2417600.0],["1992-08-28",1.0235,1.0344,1.0127,1.0235,1037600.0],["1992-08-31",1.0344,1.0344,1.0127,1.0344,1477600.0],["1992-09-01",1.0235,1.0344,0.9909,1.0127,3202400.0],["1992-09-02",1.0127,1.0889,1.0127,1.078,4377600.0],["1992-09-03",1.078,1.0889,1.0562,1.0562,2536800.0],["1992-09-04",1.0671,1.078,1.0562,1.078,1128800.0],["1992-09-08",1.078,1.078,1.0671,1.078,578400.0],["1992-09-09",1.0671,1.078,1.0671,1.0671,847200.0],["1992-09-10",1.078,1.0889,1.0671,1.0889,1684000.0],["1992-09-11",1.0889,1.0889,1.0671,1.078,1990400.0],["1992-09-14",1.078,1.0998,1.0671,1.0889,2799200.0],["1992-09-15",1.0889,1.1215,1.0889,1.1107,1975200.0],["1992-09-16",1.0998,1.1215,1.0889,1.0998,1300000.0],["1992-09-17",1.1215,1.1324,1.0889,1.0998,1600000.0],["1992-09-18",1.0671,1.1107,1.0671,1.0889,3724800.0],["1992-09-21",1.0889,1.0889,1.0671,1.078,1708800.0],["1992-09-22",1.0671,1.0671,1.0562,1.0562,1680000.0],["1992-09-23",1.0671,1.0671,1.0453,1.0562,1101600.0],["1992-09-24",1.0453,1.0562,1.0453,1.0562,319200.0],["1992-09-25",1.0562,1.0562,1.0344,1.0562,431200.0],["1992-09-28",1.0562,1.078,1.0562,1.0671,988000.0],["1992-09-29",1.0671,1.0889,1.0671,1.0671,736000.0],["1992-09-30",1.0671,1.0671,1.0453,1.0562,991200.0],["1992-10-01",1.0562,1.0562,1.0453,1.0453,907200.0],["1992-10-02",1.0671,1.0671,1.0453,1.0562,509600.0],["1992-10-05",1.0453,1.0453,1.0127,1.0344,1977600.0],["1992-10-06",1.0235,1.0344,1.0235,1.0344,657600.0],["1992-10-07",1.0235,1.0562,1.0235,1.0453,1441600.0],["1992-10-08",1.0562,1.0671,1.0235,1.0344,1256000.0],["1992-10-09",1.0235,1.0344,1.0235,1.0344,1917600.0],["1992-10-12",1.0453,1.0453,1.0127,1.0235,1360000.0],["1992-10-13",1.0453,1.0889,1.0127,1.0127,3958400.0],["1992-10-14",1.0235,1.0453,1.0018,1.0127,2198400.0],["1992-10-15",1.0127,1.0235,0.9909,1.0018,1567200.0],["1992-10-16",1.0018,1.0235,0.9909,1.0235,1600000.0],["1992-10-19",1.0235,1.0344,0.9909,1.0235,2010400.0],["1992-10-20",1.0235,1.0235,1.0018,1.0235,1701600.0],["1992-10-21",1.0235,1.0344,1.0127,1.0235,1984000.0],["1992-10-22",1.0235,1.0235,1.0127,1.0127,545600.0],["1992-10-23",1.0235,1.0453,1.0235,1.0344,792800.0],["1992-10-26",1.0453,1.0671,1.0453,1.0671,1128000.0],["1992-10-27",1.0889,1.1433,1.0671,1.1107,3316000.0],["1992-10-28",1.1107,1.1433,1.1107,1.1324,1906400.0],["1992-10-29",1.1324,1.1324,1.1107,1.1215,1385600.0],["1992-10-30",1.1215,1.1324,1.1107,1.1107,2965600.0],["1992-11-02",1.1324,1.1869,1.1324,1.1869,2276000.0],["1992-11-03",1.1869,1.2087,1.1542,1.1542,2392800.0],["1992-11-04",1.1542,1.176,1.1433,1.1542,2569600.0],["1992-11-05",1.1651,1.1651,1.1542,1.1651,968800.0],["1992-11-06",1.1542,1.1651,1.1542,1.1651,806400.0],["1992-11-09",1.1651,1.176,1.1542,1.1542,941600.0],["1992-11-10",1.1433,1.1542,1.1324,1.1433,1612000.0],["1992-11-11",1.1433,1.176,1.1324,1.1651,1976000.0],["1992-11-12",1.1869,1.1978,1.1433,1.1542,3495200.0],["1992-11-13",1.1542,1.1869,1.1433,1.1869,3349600.0],["1992-11-16",1.1869,1.1869,1.1651,1.176,1214400.0],["1992-11-17",1.1651,1.176,1.1542,1.176,1452800.0],["1992-11-18",1.176,1.176,1.1542,1.1651,1254400.0],["1992-11-19",1.1651,1.176,1.1651,1.176,2879200.0],["1992-11-20",1.1869,1.2195,1.176,1.1978,3696000.0],["1992-11-23",1.1869,1.2413,1.1869,1.2304,3138400.0],["1992-11-24",1.2631,1.2958,1.2522,1.274,4555200.0],["1992-11-25",1.274,1.3067,1.274,1.2958,3282400.0],["1992-11-27",1.3067,1.3175,1.2958,1.2958,959200.0],["1992-11-30",1.2849,1.3175,1.2631,1.2631,3484800.0],["1992-12-01",1.2631,1.2849,1.2522,1.2849,2076000.0],["1992-12-02",1.2958,1.3284,1.2849,1.3175,2459200.0],["1992-12-03",1.3175,1.3829,1.3067,1.372,4121600.0],["1992-12-04",1.3829,1.3829,1.3502,1.3502,1665600.0],["1992-12-07",1.3502,1.3611,1.3284,1.3393,1188800.0],["1992-12-08",1.3284,1.3393,1.3175,1.3284,6721600.0],["1992-12-09",1.3284,1.3393,1.3067,1.3067,3788000.0],["1992-12-10",1.3067,1.3175,1.2958,1.3175,3384800.0],["1992-12-11",1.3175,1.3175,1.2413,1.2522,5787200.0],["1992-12-14",1.2522,1.2958,1.2413,1.2849,2976000.0],["1992-12-15",1.274,1.2958,1.274,1.2958,2573600.0],["1992-12-16",1.2849,1.2958,1.2849,1.2849,1175200.0],["1992-12-17",1.2958,1.2958,1.274,1.2849,1947200.0],["1992-12-18",1.2958,1.2958,1.274,1.274,6467200.0],["1992-12-21",1.274,1.2849,1.2631,1.274,3013600.0],["1992-12-22",1.274,1.2849,1.2522,1.2631,1092000.0],["1992-12-23",1.2522,1.2631,1.2413,1.2413,1422400.0],["1992-12-24",1.2413,1.2631,1.2413,1.2631,1000000.0],["1992-12-28",1.2631,1.2631,1.2413,1.2631,464800.0],["1992-12-29",1.2631,1.2958,1.2522,1.2958,5220800.0],["1992-12-30",1.2958,1.3067,1.2849,1.2849,2797600.0],["1992-12-31",1.2958,1.2958,1.274,1.274,2057600.0],["1993-01-04",1.274,1.274,1.2522,1.2631,2259200.0],["1993-01-05",1.2849,1.2958,1.2631,1.2958,1520800.0],["1993-01-06",1.2958,1.2958,1.274,1.2849,1651200.0],["1993-01-07",1.2849,1.2849,1.2195,1.2631,817600.0],["1993-01-08",1.2522,1.2631,1.2413,1.2522,1626400.0],["1993-01-11",1.2522,1.274,1.2413,1.2413,1473600.0],["1993-01-12",1.2413,1.2631,1.2413,1.2631,3409600.0],["1993-01-13",1.2849,1.47,1.2631,1.4373,20386400.0],["1993-01-14",1.4373,1.47,1.3938,1.3938,12699200.0],["1993-01-15",1.4264,1.4482,1.4155,1.4264,5764000.0],["1993-01-18",1.4373,1.47,1.4264,1.4591,4784800.0],["1993-01-19",1.47,1.47,1.4482,1.4482,3149600.0],["1993-01-20",1.4591,1.47,1.4482,1.47,5446400.0],["1993-01-21",1.4591,1.47,1.4591,1.4591,1889600.0],["1993-01-22",1.47,1.5135,1.4591,1.4591,6431200.0],["1993-01-25",1.4591,1.5462,1.4591,1.5353,5356800.0],["1993-01-26",1.5571,1.5898,1.5462,1.5462,7848000.0],["1993-01-27",1.5353,1.5462,1.5135,1.5353,2536000.0],["1993-01-28",1.5135,1.5353,1.5027,1.5353,3211200.0],["1993-01-29",1.5244,1.5244,1.4591,1.5244,2391200.0],["1993-02-01",1.5244,1.5244,1.47,1.47,2940000.0],["1993-02-02",1.4809,1.5462,1.47,1.5244,3110400.0],["1993-02-03",1.5244,1.5353,1.4918,1.5027,2257600.0],["1993-02-04",1.5135,1.5244,1.47,1.47,4692800.0],["1993-02-05",1.47,1.47,1.4373,1.47,3655200.0],["1993-02-08",1.5462,1.5789,1.5353,1.5462,10092800.0],["1993-02-09",1.5462,1.5462,1.5027,1.5135,3912800.0],["1993-02-10",1.5135,1.5353,1.5027,1.5244,4952800.0],["1993-02-11",1.5244,1.5353,1.5135,1.5353,1519200.0],["1993-02-12",1.5353,1.5353,1.5027,1.5027,955200.0],["1993-02-16",1.4918,1.4918,1.3938,1.4264,2775200.0],["1993-02-17",1.4482,1.4591,1.4047,1.4155,3591200.0],["1993-02-18",1.4264,1.4809,1.4047,1.4264,2541600.0],["1993-02-19",1.4373,1.4482,1.4264,1.4373,777600.0],["1993-02-22",1.4482,1.4591,1.3938,1.3938,1560800.0],["1993-02-23",1.4047,1.4373,1.3938,1.4373,1798400.0],["1993-02-24",1.4373,1.4918,1.4373,1.4809,2268000.0],["1993-02-25",1.4809,1.4809,1.4373,1.4482,2474400.0],["1993-02-26",1.3938,1.4155,1.3829,1.4155,30740000.0],["1993-03-01",1.4155,1.4264,1.4155,1.4155,5546400.0],["1993-03-02",1.4047,1.4591,1.4047,1.4591,6616800.0],["1993-03-03",1.47,1.4918,1.4591,1.4809,7150400.0],["1993-03-04",1.4809,1.4918,1.47,1.4918,3235200.0],["1993-03-05",1.4809,1.4918,1.4591,1.47,2704000.0],["1993-03-08",1.4809,1.5135,1.47,1.5135,4316800.0],["1993-03-09",1.5135,1.5353,1.4918,1.5027,6266400.0],["1993-03-10",1.5027,1.5135,1.4918,1.5135,5815200.0],["1993-03-11",1.5135,1.5135,1.4809,1.5027,3742400.0],["1993-03-12",1.4809,1.4918,1.4591,1.4809,2825600.0],["1993-03-15",1.4918,1.568,1.4918,1.5571,4407200.0],["1993-03-16",1.5571,1.5898,1.5353,1.5462,4228000.0],["1993-03-17",1.5462,1.568,1.5353,1.568,4131200.0],["1993-03-18",1.5571,1.5789,1.5571,1.5789,4805600.0],["1993-03-19",1.5898,1.6224,1.5789,1.6224,6582400.0],["1993-03-22",1.6115,1.6878,1.6007,1.6551,7659200.0],["1993-03-23",1.6987,1.6987,1.6442,1.6769,5916000.0],["1993-03-24",1.6878,1.6987,1.6551,1.666,4885600.0],["1993-03-25",1.666,1.6769,1.6551,1.666,3637600.0],["1993-03-26",1.6551,1.6551,1.6115,1.6224,2812000.0],["1993-03-29",1.6333,1.6551,1.6224,1.6442,1760800.0],["1993-03-30",1.6333,1.6442,1.6115,1.6224,3939200.0],["1993-03-31",1.6224,1.7095,1.5789,1.666,9193600.0],["1993-04-01",1.6551,1.666,1.6333,1.6551,4659200.0],["1993-04-02",1.6333,1.6333,1.6007,1.6007,5464000.0],["1993-04-05",1.5898,1.6333,1.5898,1.6115,3909600.0],["1993-04-06",1.6007,1.6115,1.5135,1.5244,4124800.0],["1993-04-07",1.5353,1.5462,1.5244,1.5244,4748800.0],["1993-04-08",1.5462,1.5571,1.5353,1.5571,2635200.0],["1993-04-12",1.568,1.6115,1.568,1.6007,7572000.0],["1993-04-13",1.6007,1.6333,1.6007,1.6224,2852000.0],["1993-04-14",1.6442,1.6551,1.6224,1.6224,2038400.0],["1993-04-15",1.6333,1.6769,1.6224,1.6442,3995200.0],["1993-04-16",1.6551,1.6551,1.6115,1.6224,3266400.0],["1993-04-19",1.6333,1.6442,1.6224,1.6333,1684000.0],["1993-04-20",1.6551,1.666,1.6442,1.666,4462400.0],["1993-04-21",1.6551,1.6769,1.6551,1.6551,3416800.0],["1993-04-22",1.6551,1.666,1.6224,1.6442,2128000.0],["1993-04-23",1.6442,1.6442,1.6007,1.6224,3054400.0],["1993-04-26",1.6115,1.6551,1.6115,1.6333,2951200.0],["1993-04-27",1.6442,1.6442,1.6224,1.6224,2283200.0],["1993-04-28",1.6224,1.6442,1.6224,1.6442,2022400.0],["1993-04-29",1.6333,1.6551,1.6333,1.6442,2304000.0],["1993-04-30",1.6878,1.6878,1.666,1.6878,3880000.0],["1993-05-03",1.666,1.6769,1.6333,1.666,1814400.0],["1993-05-04",1.6551,1.6769,1.6442,1.6442,2258400.0],["1993-05-05",1.6551,1.666,1.6333,1.6333,3304000.0],["1993-05-06",1.6333,1.6442,1.5789,1.5789,6628800.0],["1993-05-07",1.5462,1.5571,1.5244,1.5353,3522400.0],["1993-05-10",1.5571,1.568,1.5353,1.5353,3054400.0],["1993-05-11",1.5353,1.5353,1.47,1.4809,5661600.0],["1993-05-12",1.4809,1.4809,1.47,1.4809,3636000.0],["1993-05-13",1.47,1.4809,1.4482,1.4809,1878400.0],["1993-05-14",1.4809,1.4918,1.47,1.4809,845600.0],["1993-05-17",1.4809,1.5244,1.47,1.5244,2398400.0],["1993-05-18",1.5135,1.5353,1.5135,1.5135,1266400.0],["1993-05-19",1.5027,1.5135,1.47,1.5027,2558400.0],["1993-05-20",1.5353,1.5571,1.5244,1.5571,2474400.0],["1993-05-21",1.5571,1.6007,1.5462,1.568,2279200.0],["1993-05-24",1.5462,1.5571,1.5462,1.5571,1671200.0],["1993-05-25",1.5571,1.5571,1.5244,1.5353,1010400.0],["1993-05-26",1.5462,1.5571,1.5353,1.5571,3734400.0],["1993-05-27",1.568,1.5898,1.5571,1.5898,3034400.0],["1993-05-28",1.5898,1.5898,1.5462,1.5571,712800.0],["1993-06-01",1.5571,1.568,1.5244,1.5244,1241600.0],["1993-06-02",1.5244,1.5462,1.5027,1.5462,2852800.0],["1993-06-03",1.5353,1.5571,1.5135,1.5244,2133600.0],["1993-06-04",1.5353,1.5353,1.5135,1.5244,937600.0],["1993-06-07",1.5244,1.5353,1.5027,1.5027,1620800.0],["1993-06-08",1.5027,1.5027,1.4809,1.4809,1482400.0],["1993-06-09",1.47,1.5135,1.47,1.5027,2471200.0],["1993-06-10",1.5027,1.5135,1.4918,1.5135,1073600.0],["1993-06-11",1.5027,1.5244,1.5027,1.5027,3427200.0],["1993-06-14",1.5135,1.5353,1.5027,1.5353,1257600.0],["1993-06-15",1.5244,1.5353,1.5135,1.5244,2363200.0],["1993-06-16",1.5135,1.5135,1.4809,1.4918,3812800.0],["1993-06-17",1.5027,1.5135,1.4809,1.4809,1183200.0],["1993-06-18",1.4918,1.4918,1.4809,1.4809,1579200.0],["1993-06-21",1.4809,1.4918,1.4373,1.4591,1990400.0],["1993-06-22",1.4591,1.4591,1.4155,1.4373,2077600.0],["1993-06-23",1.4373,1.4591,1.4264,1.4591,3016000.0],["1993-06-24",1.4482,1.5027,1.4482,1.4809,1648800.0],["1993-06-25",1.5244,1.5571,1.5135,1.5571,2903200.0],["1993-06-28",1.5353,1.5462,1.5135,1.5244,1918400.0],["1993-06-29",1.5027,1.5244,1.5027,1.5027,1156000.0],["1993-06-30",1.5135,1.5244,1.4809,1.5027,2613600.0],["1993-07-01",1.5135,1.5244,1.4918,1.5135,2945600.0],["1993-07-02",1.5244,1.5462,1.5135,1.5462,2065600.0],["1993-07-06",1.5462,1.568,1.5462,1.5571,3294400.0],["1993-07-07",1.5571,1.568,1.5571,1.5571,3799200.0],["1993-07-08",1.5571,1.5789,1.5462,1.5789,3235200.0],["1993-07-09",1.5789,1.5789,1.5571,1.568,2263200.0],["1993-07-12",1.568,1.568,1.5353,1.5353,776800.0],["1993-07-13",1.5462,1.5462,1.5244,1.5244,847200.0],["1993-07-14",1.5353,1.568,1.5353,1.568,1879200.0],["1993-07-15",1.568,1.6333,1.568,1.6333,3097600.0],["1993-07-16",1.6333,1.6333,1.6115,1.6333,3423200.0],["1993-07-19",1.6333,1.6442,1.6224,1.6442,2884800.0],["1993-07-20",1.6224,1.6224,1.5789,1.5789,7787200.0],["1993-07-21",1.5898,1.6333,1.5789,1.6333,4496800.0],["1993-07-22",1.6333,1.6333,1.5898,1.5898,2570400.0],["1993-07-23",1.6007,1.6007,1.5789,1.5898,1356800.0],["1993-07-26",1.5898,1.6115,1.5789,1.5898,4105600.0],["1993-07-27",1.5898,1.6007,1.5789,1.5898,2424800.0],["1993-07-28",1.5898,1.5898,1.5789,1.5898,2306400.0],["1993-07-29",1.5898,1.6115,1.5789,1.5898,4500000.0],["1993-07-30",1.5898,1.5898,1.568,1.5789,3640800.0],["1993-08-02",1.5789,1.5898,1.568,1.5789,4713600.0],["1993-08-03",1.5898,1.6115,1.5898,1.6115,3995200.0],["1993-08-04",1.6224,1.666,1.6007,1.6442,8172800.0],["1993-08-05",1.6442,1.7313,1.6333,1.6987,4952000.0],["1993-08-06",1.6987,1.764,1.6987,1.7531,5499200.0],["1993-08-09",1.7531,1.7967,1.7422,1.764,5648000.0],["1993-08-10",1.7749,1.8075,1.764,1.8075,4211200.0],["1993-08-11",1.7749,1.862,1.7749,1.8511,5801600.0],["1993-08-12",1.8511,1.8511,1.8293,1.8402,5845600.0],["1993-08-13",1.8293,1.8293,1.7858,1.8184,4198400.0],["1993-08-16",1.8184,1.862,1.7858,1.8511,3489600.0],["1993-08-17",1.862,1.8838,1.8511,1.862,3566400.0],["1993-08-18",1.8729,1.8947,1.8511,1.8511,2114400.0],["1993-08-19",1.8075,1.8402,1.7858,1.8293,2993600.0],["1993-08-20",1.8293,1.8511,1.8075,1.8402,2000800.0],["1993-08-23",1.7858,1.8075,1.764,1.7858,2308000.0],["1993-08-24",1.7858,1.7858,1.7422,1.764,3198400.0],["1993-08-25",1.7749,1.8075,1.7531,1.7967,1672000.0],["1993-08-26",1.8184,1.8293,1.7967,1.8293,1183200.0],["1993-08-27",1.8293,1.8511,1.8075,1.8402,1250400.0],["1993-08-30",1.8402,1.862,1.8402,1.8402,2317600.0],["1993-08-31",1.8402,1.8402,1.8293,1.8402,3607200.0],["1993-09-01",1.8184,1.8511,1.8075,1.8511,2011200.0],["1993-09-02",1.8511,1.862,1.8402,1.8511,1649600.0],["1993-09-03",1.8511,1.862,1.8511,1.8511,1967200.0],["1993-09-07",1.8511,1.8947,1.8402,1.862,1925600.0],["1993-09-08",1.8511,1.8729,1.8293,1.862,2716800.0],["1993-09-09",1.8402,1.8729,1.8293,1.8729,4447200.0],["1993-09-10",1.8729,1.8838,1.8402,1.8729,1958400.0],["1993-09-13",1.8729,1.8838,1.8402,1.862,1241600.0],["1993-09-14",1.862,1.8729,1.8511,1.8729,1326400.0],["1993-09-15",1.8511,1.862,1.8293,1.8511,1404000.0],["1993-09-16",1.8511,1.8511,1.8293,1.8402,725600.0],["1993-09-17",1.8184,1.8511,1.8184,1.8184,3104800.0],["1993-09-20",1.8184,1.8293,1.7858,1.8184,964000.0],["1993-09-21",1.8184,1.8293,1.7967,1.8075,2015200.0],["1993-09-22",1.8184,1.8293,1.7749,1.8075,2644800.0],["1993-09-23",1.7967,1.8293,1.7858,1.8184,3605600.0],["1993-09-24",1.8293,1.8511,1.8184,1.8511,2012800.0],["1993-09-27",1.8511,1.8511,1.8184,1.8293,2226400.0],["1993-09-28",1.8293,1.8293,1.7422,1.7422,3826400.0],["1993-09-29",1.7422,1.764,1.7313,1.7531,5633600.0],["1993-09-30",1.7531,1.764,1.7313,1.7531,4057600.0],["1993-10-01",1.7313,1.7531,1.7313,1.7531,2096000.0],["1993-10-04",1.7422,1.7531,1.7204,1.7204,1712000.0],["1993-10-05",1.7313,1.7749,1.7313,1.764,2808000.0],["1993-10-06",1.764,1.8184,1.764,1.8184,3753600.0],["1993-10-07",1.8184,1.8184,1.7749,1.7858,1431200.0],["1993-10-08",1.7858,1.7967,1.764,1.7749,1026400.0],["1993-10-11",1.7749,1.7858,1.764,1.764,690400.0],["1993-10-12",1.7749,1.7858,1.764,1.7858,1742400.0],["1993-10-13",1.7858,1.8075,1.7858,1.7967,2040800.0],["1993-10-14",1.7967,1.7967,1.7531,1.7749,2924000.0],["1993-10-15",1.7858,1.7967,1.764,1.764,2352000.0],["1993-10-18",1.764,1.764,1.7095,1.7204,2008000.0],["1993-10-19",1.6987,1.7095,1.666,1.6878,2688800.0],["1993-10-20",1.6987,1.6987,1.6115,1.6224,7122400.0],["1993-10-21",1.6115,1.6224,1.5462,1.6007,9141600.0],["1993-10-22",1.6115,1.6442,1.6115,1.6333,3394400.0],["1993-10-25",1.6333,1.6442,1.6115,1.6224,1264000.0],["1993-10-26",1.6115,1.6551,1.6115,1.6551,3976000.0],["1993-10-27",1.6551,1.6878,1.6442,1.6878,3884800.0],["1993-10-28",1.6878,1.7313,1.6878,1.7204,4212800.0],["1993-10-29",1.7313,1.7313,1.6769,1.7095,2856000.0],["1993-11-01",1.7095,1.7095,1.6769,1.6987,3032800.0],["1993-11-02",1.7095,1.7095,1.666,1.6878,1994400.0],["1993-11-03",1.6878,1.6878,1.6224,1.6333,3872800.0],["1993-11-04",1.6442,1.6442,1.6115,1.6442,3074400.0],["1993-11-05",1.6224,1.6333,1.5898,1.6224,3299200.0],["1993-11-08",1.6333,1.6442,1.6224,1.6442,816800.0],["1993-11-09",1.6551,1.666,1.6442,1.6442,1580000.0],["1993-11-10",1.6551,1.6551,1.6224,1.6333,1906400.0],["1993-11-11",1.6551,1.6551,1.6115,1.6115,1535200.0],["1993-11-12",1.6115,1.6115,1.5571,1.568,2418400.0],["1993-11-15",1.568,1.6115,1.5244,1.6115,12654400.0],["1993-11-16",1.6115,1.6442,1.6115,1.6224,2987200.0],["1993-11-17",1.6333,1.6333,1.6115,1.6333,2103200.0],["1993-11-18",1.6224,1.6333,1.5789,1.6007,1906400.0],["1993-11-19",1.6007,1.6115,1.5898,1.6115,1328800.0],["1993-11-22",1.5898,1.6333,1.5898,1.6333,1336000.0],["1993-11-23",1.6224,1.6333,1.6115,1.6115,2241600.0],["1993-11-24",1.6115,1.6224,1.6007,1.6007,2228000.0],["1993-11-26",1.6224,1.6224,1.6115,1.6224,152000.0],["1993-11-29",1.6115,1.6224,1.6007,1.6115,543200.0],["1993-11-30",1.6115,1.6442,1.6115,1.6224,2008800.0],["1993-12-01",1.6224,1.6442,1.6007,1.6442,2546400.0],["1993-12-02",1.666,1.6769,1.6551,1.666,1028000.0],["1993-12-03",1.666,1.6878,1.666,1.6878,1425600.0],["1993-12-06",1.6987,1.7422,1.6987,1.7313,1862400.0],["1993-12-07",1.7422,1.7531,1.7313,1.7313,3328000.0],["1993-12-08",1.7204,1.7422,1.7095,1.7422,1572800.0],["1993-12-09",1.7422,1.7422,1.7204,1.7204,1408800.0],["1993-12-10",1.7204,1.7313,1.6987,1.6987,681600.0],["1993-12-13",1.6987,1.7313,1.6987,1.7204,1032800.0],["1993-12-14",1.7204,1.7531,1.6987,1.7422,3212800.0],["1993-12-15",1.7531,1.7858,1.7422,1.764,2382400.0],["1993-12-16",1.7749,1.7967,1.7531,1.7531,2486400.0],["1993-12-17",1.7531,1.7749,1.7422,1.7749,4174400.0],["1993-12-20",1.7858,1.8075,1.7749,1.8075,1424800.0],["1993-12-21",1.8075,1.8184,1.7749,1.7967,1391200.0],["1993-12-22",1.7967,1.7967,1.7531,1.7858,1200000.0],["1993-12-23",1.7749,1.7858,1.7749,1.7858,864800.0],["1993-12-27",1.7967,1.7967,1.764,1.7749,1194400.0],["1993-12-28",1.7749,1.7858,1.7531,1.7749,739200.0],["1993-12-29",1.7531,1.7749,1.7531,1.764,1309600.0],["1993-12-30",1.764,1.764,1.7422,1.7422,792800.0],["1993-12-31",1.7531,1.7749,1.7531,1.7531,592000.0],["1994-01-03",1.7531,1.7967,1.7531,1.7967,1646400.0],["1994-01-04",1.7858,1.7858,1.7313,1.7531,7840000.0],["1994-01-05",1.7422,1.7531,1.7095,1.7204,2711200.0],["1994-01-06",1.7313,1.7313,1.6878,1.7095,1629600.0],["1994-01-07",1.7204,1.7313,1.7095,1.7204,1498400.0],["1994-01-10",1.7313,1.8075,1.7313,1.8075,2209600.0],["1994-01-11",1.7967,1.7967,1.7531,1.7858,1514400.0],["1994-01-12",1.7858,1.8184,1.7858,1.8184,2003200.0],["1994-01-13",1.8184,1.8729,1.7858,1.7858,2795200.0],["1994-01-14",1.7967,1.8075,1.764,1.7858,1209600.0],["1994-01-17",1.7858,1.8184,1.764,1.8075,1269600.0],["1994-01-18",1.8184,1.8402,1.8075,1.8075,974400.0],["1994-01-19",1.8184,1.8184,1.7749,1.7858,928000.0],["1994-01-20",1.7858,1.8293,1.7749,1.8293,1784800.0],["1994-01-21",1.8184,1.8293,1.7531,1.7531,1868800.0],["1994-01-24",1.7531,1.7967,1.7422,1.7858,4424000.0],["1994-01-25",1.7858,1.8075,1.7858,1.8075,594400.0],["1994-01-26",1.8184,1.8184,1.764,1.7749,1178400.0],["1994-01-27",1.7749,1.8075,1.764,1.7858,5384000.0],["1994-01-28",1.8075,1.8838,1.8075,1.8729,4984800.0],["1994-01-31",1.8729,1.96,1.862,1.9382,6003200.0],["1994-02-01",1.9382,1.9491,1.9055,1.9055,2404800.0],["1994-02-02",1.9164,1.9382,1.8947,1.9055,1940800.0],["1994-02-03",1.8838,1.8947,1.862,1.8947,1884800.0],["1994-02-04",1.8947,1.9055,1.8293,1.8293,1536000.0],["1994-02-07",1.7858,1.8511,1.7749,1.8293,2368800.0],["1994-02-08",1.9273,2.0471,1.9164,2.0362,14463200.0],["1994-02-09",2.0471,2.1233,2.0362,2.1124,13268000.0],["1994-02-10",2.0907,2.0907,2.058,2.0689,5820000.0],["1994-02-11",2.0253,2.058,2.0253,2.058,2960000.0],["1994-02-14",2.0471,2.1451,2.0471,2.1342,5160000.0],["1994-02-15",2.1669,2.2213,2.1451,2.1778,8854400.0],["1994-02-16",2.1778,2.1778,2.1451,2.156,3536000.0],["1994-02-17",2.1669,2.1778,2.1124,2.1342,4585600.0],["1994-02-18",2.1124,2.1451,2.1015,2.1233,1995200.0],["1994-02-22",2.1233,2.1451,2.1124,2.1342,4050400.0],["1994-02-23",2.1451,2.1451,2.1233,2.1451,2460800.0],["1994-02-24",2.1342,2.1451,2.1124,2.1451,2808000.0],["1994-02-25",2.1451,2.1778,2.1342,2.1451,3355200.0],["1994-02-28",2.1451,2.156,2.1015,2.1015,2084800.0],["1994-03-01",2.1015,2.1233,2.0907,2.1233,3553600.0],["1994-03-02",2.1015,2.1451,2.0798,2.1451,3269600.0],["1994-03-03",2.1451,2.1887,2.1342,2.1778,3480800.0],["1994-03-04",2.1887,2.1995,2.1669,2.1887,3257600.0],["1994-03-07",2.1887,2.1995,2.1887,2.1995,4054400.0],["1994-03-08",2.1995,2.2213,2.1778,2.1778,1884000.0],["1994-03-09",2.1778,2.1778,2.1342,2.156,1632000.0],["1994-03-10",2.156,2.156,2.1124,2.1124,2508000.0],["1994-03-11",2.1233,2.1451,2.1233,2.1451,1800800.0],["1994-03-14",2.1451,2.156,2.1342,2.156,1694400.0],["1994-03-15",2.156,2.1887,2.1451,2.1669,2509600.0],["1994-03-16",2.156,2.1669,2.1233,2.1342,1848000.0],["1994-03-17",2.1451,2.1887,2.1342,2.1778,3752000.0],["1994-03-18",2.1887,2.2104,2.1778,2.1887,5000800.0],["1994-03-21",2.1887,2.1995,2.1669,2.1887,1781600.0],["1994-03-22",2.1778,2.1887,2.1669,2.1669,1937600.0],["1994-03-23",2.1669,2.1995,2.156,2.1778,2670400.0],["1994-03-24",2.1887,2.2431,2.1778,2.2322,3460000.0],["1994-03-25",2.2213,2.254,2.1887,2.1887,3778400.0],["1994-03-28",2.1995,2.2104,2.156,2.1669,1884800.0],["1994-03-29",2.1778,2.1887,2.1233,2.1451,2747200.0],["1994-03-30",2.1451,2.1451,2.0471,2.1015,4156800.0],["1994-03-31",2.0907,2.1015,2.058,2.0798,4011200.0],["1994-04-04",2.0471,2.058,2.0035,2.0471,5226400.0],["1994-04-05",2.058,2.0798,2.0471,2.0689,6020000.0],["1994-04-06",2.058,2.0798,2.0471,2.0689,3281600.0],["1994-04-07",2.058,2.1015,2.0471,2.0907,2692800.0],["1994-04-08",2.1015,2.1124,2.0362,2.058,2626400.0],["1994-04-11",2.0362,2.0471,1.9818,2.0035,1490400.0],["1994-04-12",2.0035,2.0144,1.9382,1.96,3247200.0],["1994-04-13",1.9927,2.0471,1.9818,2.0144,4888000.0],["1994-04-14",2.0144,2.0253,2.0035,2.0144,1245600.0],["1994-04-15",2.0144,2.0689,2.0144,2.0471,2825600.0],["1994-04-18",2.058,2.058,1.9927,2.0035,1871200.0],["1994-04-19",2.0907,2.1015,2.0253,2.0689,6862400.0],["1994-04-20",2.0471,2.0689,1.9818,1.9927,8300800.0],["1994-04-21",1.9927,1.9927,1.9273,1.9491,2898400.0],["1994-04-22",1.96,1.96,1.9491,1.96,2272800.0],["1994-04-25",1.9491,1.9927,1.9382,1.9927,3643200.0],["1994-04-26",1.9927,1.9927,1.96,1.9818,2722400.0],["1994-04-28",1.9709,1.9709,1.8838,1.9164,1648800.0],["1994-04-29",1.9164,1.9818,1.9164,1.9818,2115200.0],["1994-05-02",1.9818,1.9818,1.9491,1.96,949600.0],["1994-05-03",1.96,1.9709,1.9273,1.9709,1213600.0],["1994-05-04",1.96,1.9709,1.8838,1.8838,2741600.0],["1994-05-05",1.8838,1.8947,1.862,1.8838,1353600.0],["1994-05-06",1.862,1.8838,1.8402,1.8838,1356800.0],["1994-05-09",1.862,1.8947,1.8511,1.8511,976000.0],["1994-05-10",1.8947,1.9491,1.8729,1.9382,3516800.0],["1994-05-11",1.9382,1.9491,1.862,1.8729,2436800.0],["1994-05-12",1.8729,1.8947,1.862,1.8947,1509600.0],["1994-05-13",1.8838,1.9164,1.8838,1.9055,3008800.0],["1994-05-16",1.9273,1.96,1.9164,1.96,3108800.0],["1994-05-17",1.9491,1.9709,1.9382,1.9709,1584000.0],["1994-05-18",1.9709,2.0144,1.9709,2.0035,3747200.0],["1994-05-19",2.0035,2.0689,2.0035,2.0471,4085600.0],["1994-05-20",2.0471,2.0471,1.9818,2.0253,2212000.0],["1994-05-23",2.0144,2.0253,1.9818,2.0253,1828000.0],["1994-05-24",2.0253,2.058,2.0253,2.0471,2621600.0],["1994-05-25",2.0471,2.0689,2.0471,2.058,4617600.0],["1994-05-26",2.0689,2.0798,2.0471,2.0689,3344800.0],["1994-05-27",2.0689,2.0907,2.058,2.0907,2176800.0],["1994-05-31",2.0798,2.0907,2.0689,2.0798,2260800.0],["1994-06-01",2.0689,2.0798,2.0689,2.0689,1024000.0],["1994-06-02",2.0689,2.0907,2.058,2.0907,4276000.0],["1994-06-03",2.0798,2.1015,2.0689,2.1015,4548000.0],["1994-06-06",2.0907,2.1015,2.0689,2.0798,986400.0],["1994-06-07",2.0689,2.0907,2.058,2.0798,2101600.0],["1994-06-08",2.0798,2.1124,2.0689,2.0798,1026400.0],["1994-06-09",2.0689,2.1342,2.0689,2.0907,3200000.0],["1994-06-10",2.0798,2.0907,2.0689,2.0798,1211200.0],["1994-06-13",2.058,2.0907,2.058,2.0907,739200.0],["1994-06-14",2.0907,2.1015,2.0689,2.0689,2694400.0],["1994-06-15",2.0798,2.0798,2.0362,2.0362,929600.0],["1994-06-16",2.0362,2.0689,2.0362,2.0689,650400.0],["1994-06-17",2.0907,2.1015,2.0689,2.0798,1888800.0],["1994-06-20",2.0689,2.0689,2.0362,2.058,1159200.0],["1994-06-21",2.0362,2.0907,2.0362,2.058,2049600.0],["1994-06-22",2.058,2.0798,2.058,2.0798,2072000.0],["1994-06-23",2.0798,2.0798,2.058,2.058,1060000.0],["1994-06-24",2.058,2.058,2.0362,2.0362,1364800.0],["1994-06-27",2.0471,2.0471,2.0035,2.0362,1652800.0],["1994-06-28",2.0471,2.0471,2.0253,2.0362,484800.0],["1994-06-29",2.0362,2.0362,2.0144,2.0362,1415200.0],["1994-06-30",2.0362,2.0362,2.0144,2.0253,1228000.0],["1994-07-01",2.0144,2.0362,2.0035,2.0362,1872000.0],["1994-07-05",2.0253,2.0798,2.0035,2.0471,1806400.0],["1994-07-06",2.0471,2.058,2.0253,2.0471,2564000.0],["1994-07-07",2.058,2.0689,2.0471,2.0471,633600.0],["1994-07-08",2.0471,2.0689,2.0471,2.0689,1414400.0],["1994-07-11",2.0798,2.1233,2.0798,2.1233,2941600.0],["1994-07-12",2.1233,2.156,2.1124,2.1233,2263200.0],["1994-07-13",2.1342,2.1451,2.1233,2.1451,1815200.0],["1994-07-14",2.156,2.1669,2.1451,2.156,2149600.0],["1994-07-15",2.156,2.1778,2.156,2.1669,1777600.0],["1994-07-18",2.1669,2.1669,2.1233,2.1342,1480000.0],["1994-07-19",2.1778,2.2431,2.1778,2.2104,5988800.0],["1994-07-20",2.2213,2.2213,2.1669,2.1995,4315200.0],["1994-07-21",2.1887,2.1995,2.1451,2.1451,2873600.0],["1994-07-22",2.156,2.1669,2.1342,2.156,1868800.0],["1994-07-25",2.1669,2.1995,2.156,2.1995,2127200.0],["1994-07-26",2.1995,2.1995,2.156,2.1669,1088000.0],["1994-07-27",2.156,2.1995,2.1451,2.1995,1405600.0],["1994-07-28",2.1887,2.1995,2.1887,2.1887,894400.0],["1994-07-29",2.1887,2.1995,2.1778,2.1778,1625600.0],["1994-08-01",2.1887,2.1887,2.1669,2.1887,3476800.0],["1994-08-02",2.1995,2.1995,2.1669,2.1778,2172000.0],["1994-08-03",2.1669,2.1778,2.1451,2.1669,604000.0],["1994-08-04",2.1887,2.1887,2.1669,2.1669,1253600.0],["1994-08-05",2.156,2.1669,2.156,2.1669,2068000.0],["1994-08-08",2.1778,2.1887,2.1669,2.1778,1377600.0],["1994-08-09",2.1887,2.1995,2.1778,2.1887,2270400.0],["1994-08-10",2.1778,2.1887,2.1778,2.1887,1976000.0],["1994-08-11",2.1778,2.1778,2.156,2.1669,2678400.0],["1994-08-12",2.156,2.1778,2.156,2.1778,797600.0],["1994-08-15",2.1778,2.1887,2.1669,2.1669,1024000.0],["1994-08-16",2.1778,2.1887,2.1669,2.1778,2062400.0],["1994-08-17",2.1887,2.1887,2.156,2.1778,1376800.0],["1994-08-18",2.156,2.1669,2.1451,2.1669,1172800.0],["1994-08-19",2.1669,2.1669,2.1342,2.1451,1956800.0],["1994-08-22",2.1233,2.1342,2.0907,2.1233,3138400.0],["1994-08-23",2.1233,2.1342,2.1124,2.1124,2688800.0],["1994-08-24",2.1342,2.1342,2.1124,2.1233,2341600.0],["1994-08-25",2.1233,2.1778,2.1233,2.1778,3809600.0],["1994-08-26",2.1887,2.1887,2.1669,2.1778,5617600.0],["1994-08-29",2.1886,2.2213,2.1886,2.2213,4172000.0],["1994-08-30",2.2104,2.2213,2.1995,2.2104,4943200.0],["1994-08-31",2.2213,2.2213,2.1995,2.2104,2413600.0],["1994-09-01",2.1887,2.1887,2.1669,2.1887,939200.0],["1994-09-02",2.1778,2.1995,2.156,2.156,2240000.0],["1994-09-06",2.1669,2.1778,2.1233,2.1778,1248800.0],["1994-09-07",2.1669,2.1887,2.156,2.1778,1479200.0],["1994-09-08",2.1451,2.1778,2.1451,2.1778,1011200.0],["1994-09-09",2.156,2.1669,2.1451,2.156,1029600.0],["1994-09-12",2.1451,2.1669,2.1342,2.1669,1634400.0],["1994-09-13",2.1669,2.1669,2.1451,2.1451,1527200.0],["1994-09-14",2.1342,2.1669,2.1342,2.156,1254400.0],["1994-09-15",2.1451,2.2649,2.1451,2.2322,5508800.0],["1994-09-16",2.2322,2.2322,2.2104,2.2322,3428000.0],["1994-09-19",2.2104,2.2322,2.2104,2.2322,1765600.0],["1994-09-20",2.1995,2.1995,2.1451,2.1451,4920800.0],["1994-09-21",2.1451,2.1451,2.0907,2.1124,1666400.0],["1994-09-22",2.1233,2.1887,2.1233,2.1669,3878400.0],["1994-09-23",2.1778,2.2104,2.1669,2.1995,2580000.0],["1994-09-26",2.2104,2.2104,2.1778,2.1995,592000.0],["1994-09-27",2.1886,2.2213,2.1669,2.2213,1601600.0],["1994-09-28",2.2213,2.2322,2.1778,2.2322,2959200.0],["1994-09-29",2.254,2.2975,2.2213,2.2975,4148800.0],["1994-09-30",2.3084,2.3411,2.3084,2.3193,3800000.0],["1994-10-03",2.3084,2.3193,2.2866,2.2866,3693600.0],["1994-10-04",2.2758,2.3302,2.2758,2.2866,2175200.0],["1994-10-05",2.2975,2.2975,2.2322,2.2649,1822400.0],["1994-10-06",2.2649,2.2758,2.1995,2.2104,1017600.0],["1994-10-07",2.2104,2.2758,2.2104,2.2649,1236800.0],["1994-10-10",2.2867,2.3193,2.2867,2.3193,712000.0],["1994-10-11",2.2975,2.3193,2.2431,2.2758,2169600.0],["1994-10-12",2.2758,2.2758,2.2431,2.254,1716000.0],["1994-10-13",2.2867,2.3193,2.2867,2.2975,1209600.0],["1994-10-14",2.3084,2.3411,2.2867,2.3193,2090400.0],["1994-10-17",2.3193,2.3302,2.2758,2.2758,990400.0],["1994-10-18",2.254,2.2649,2.2104,2.2213,1847200.0],["1994-10-19",2.2213,2.2975,2.2104,2.2866,2756800.0],["1994-10-20",2.254,2.2649,2.1778,2.2431,3724000.0],["1994-10-21",2.2322,2.254,2.1887,2.1887,3010400.0],["1994-10-24",2.1669,2.1778,2.0907,2.0907,3467200.0],["1994-10-25",2.0907,2.0907,2.0253,2.0362,6360000.0],["1994-10-26",2.0689,2.0907,2.058,2.0689,6032000.0],["1994-10-27",2.1233,2.1995,2.1124,2.1778,4468800.0],["1994-10-28",2.1778,2.2213,2.1669,2.2213,1511200.0],["1994-10-31",2.2213,2.2758,2.2104,2.2758,2940000.0],["1994-11-01",2.2758,2.2758,2.1995,2.2213,1460000.0],["1994-11-02",2.2213,2.2649,2.2104,2.254,1334400.0],["1994-11-03",2.2649,2.2758,2.2213,2.2322,1277600.0],["1994-11-04",2.2322,2.2322,2.156,2.156,1134400.0],["1994-11-07",2.1451,2.156,2.1124,2.1451,2420000.0],["1994-11-08",2.1669,2.254,2.1669,2.2322,3687200.0],["1994-11-09",2.2649,2.2649,2.2213,2.2431,1285600.0],["1994-11-10",2.2431,2.2649,2.2322,2.254,2938400.0],["1994-11-11",2.2322,2.2322,2.2104,2.2104,592000.0],["1994-11-14",2.2213,2.2431,2.1995,2.2431,3702400.0],["1994-11-15",2.2431,2.2431,2.1995,2.2213,1124000.0],["1994-11-16",2.2104,2.254,2.2104,2.254,1364000.0],["1994-11-17",2.254,2.2649,2.2104,2.2322,988800.0],["1994-11-18",2.2322,2.2322,2.1995,2.1995,3326400.0],["1994-11-21",2.2213,2.2213,2.1342,2.1451,1484800.0],["1994-11-22",2.1342,2.1669,2.1015,2.1124,1217600.0],["1994-11-23",2.1124,2.1342,2.058,2.0798,7298400.0],["1994-11-25",2.0907,2.1015,2.0907,2.0907,344800.0],["1994-11-28",2.0907,2.1233,2.0907,2.1124,982400.0],["1994-11-29",2.1015,2.1233,2.1015,2.1124,686400.0],["1994-11-30",2.1233,2.1342,2.0907,2.0907,2753600.0],["1994-12-01",2.0907,2.1124,2.0689,2.0907,2172800.0],["1994-12-02",2.0798,2.0907,2.0689,2.0798,1266400.0],["1994-12-05",2.1015,2.1015,2.0362,2.0471,2736800.0],["1994-12-06",2.0471,2.058,1.96,1.9818,2759200.0],["1994-12-07",1.96,1.9818,1.9164,1.9709,14789600.0],["1994-12-08",1.9818,2.0035,1.8947,1.9164,3339200.0],["1994-12-09",1.9164,1.96,1.9055,1.96,2393600.0],["1994-12-12",1.9382,2.0035,1.9273,1.9927,2736800.0],["1994-12-13",1.9818,2.0035,1.9709,1.9709,1268000.0],["1994-12-14",1.9491,2.0253,1.9491,2.0035,1972000.0],["1994-12-15",2.0035,2.0907,2.0035,2.0907,4808000.0],["1994-12-16",2.0907,2.1124,2.0689,2.0689,5754400.0],["1994-12-19",2.0798,2.0907,2.0689,2.0907,1685600.0],["1994-12-20",2.0907,2.1015,2.0689,2.1015,1933600.0],["1994-12-21",2.1015,2.1778,2.1015,2.156,3402400.0],["1994-12-22",2.1669,2.1669,2.1124,2.1233,1334400.0],["1994-12-23",2.1342,2.1342,2.1015,2.1124,752000.0],["1994-12-27",2.1233,2.1233,2.058,2.0798,1549600.0],["1994-12-28",2.1015,2.1015,2.058,2.0798,1226400.0],["1994-12-29",2.0798,2.1015,2.0689,2.0798,1908000.0],["1994-12-30",2.0798,2.1233,2.0798,2.1015,1659200.0],["1995-01-03",2.0907,2.1233,2.058,2.1233,1802400.0],["1995-01-04",2.1124,2.1342,2.0798,2.1342,2127200.0],["1995-01-05",2.1233,2.1669,2.1124,2.1669,1120000.0],["1995-01-06",2.1451,2.1887,2.1451,2.1669,4112800.0],["1995-01-09",2.156,2.1887,2.1451,2.1778,984800.0],["1995-01-10",2.1778,2.1887,2.1669,2.1669,1106400.0],["1995-01-11",2.1669,2.1778,2.1342,2.1342,1833600.0],["1995-01-12",2.1451,2.156,2.1342,2.156,1269600.0],["1995-01-13",2.1669,2.1778,2.1451,2.156,2511200.0],["1995-01-16",2.1669,2.1778,2.156,2.156,901600.0],["1995-01-17",2.156,2.1669,2.1451,2.156,1656800.0],["1995-01-18",2.1451,2.156,2.1124,2.1124,1815200.0],["1995-01-19",2.1015,2.1995,2.1015,2.1887,3144000.0],["1995-01-20",2.1887,2.1887,2.156,2.1669,1230400.0],["1995-01-23",2.1669,2.1778,2.1451,2.1778,977600.0],["1995-01-24",2.1778,2.1778,2.156,2.1669,1724800.0],["1995-01-25",2.1778,2.1887,2.1669,2.1778,1676800.0],["1995-01-26",2.1669,2.2104,2.1451,2.1451,1508000.0],["1995-01-27",2.156,2.1669,2.1342,2.156,1013600.0],["1995-01-30",2.1669,2.1669,2.1342,2.1342,1247200.0],["1995-01-31",2.1233,2.1342,2.0362,2.058,5574400.0],["1995-02-01",2.0798,2.0907,2.058,2.0689,4007200.0],["1995-02-02",2.0798,2.1233,2.0689,2.1233,5030400.0],["1995-02-03",2.1342,2.1995,2.1233,2.1995,3152000.0],["1995-02-06",2.1778,2.2322,2.1778,2.2104,5394400.0],["1995-02-07",2.2213,2.254,2.1995,2.2322,7111200.0],["1995-02-08",2.2431,2.2758,2.2322,2.2758,2332800.0],["1995-02-09",2.2649,2.2758,2.2431,2.2431,2372800.0],["1995-02-10",2.254,2.2758,2.2431,2.254,2264800.0],["1995-02-13",2.254,2.2758,2.2322,2.2322,1976000.0],["1995-02-14",2.254,2.254,2.2322,2.2431,1627200.0],["1995-02-15",2.254,2.254,2.2213,2.2431,1533600.0],["1995-02-16",2.254,2.2758,2.2431,2.2758,2631200.0],["1995-02-17",2.2758,2.2866,2.254,2.2649,1563200.0],["1995-02-21",2.2758,2.2866,2.254,2.2866,2622400.0],["1995-02-22",2.2867,2.3302,2.2758,2.3084,3273600.0],["1995-02-23",2.3193,2.3302,2.2867,2.2975,3192800.0],["1995-02-24",2.2975,2.3411,2.2649,2.3193,4003200.0],["1995-02-27",2.3193,2.3193,2.2649,2.2649,1697600.0],["1995-02-28",2.2758,2.2866,2.2649,2.2866,709600.0],["1995-03-01",2.2866,2.2975,2.2431,2.2649,2688800.0],["1995-03-02",2.254,2.2649,2.2213,2.2322,1202400.0],["1995-03-03",2.2213,2.2431,2.2104,2.2322,1356800.0],["1995-03-06",2.2213,2.2213,2.1995,2.2213,2078400.0],["1995-03-07",2.2213,2.3084,2.2104,2.2975,3298400.0],["1995-03-08",2.3084,2.3302,2.2975,2.3302,4144000.0],["1995-03-09",2.3193,2.3302,2.2975,2.3193,2596800.0],["1995-03-10",2.3302,2.3302,2.3084,2.3084,1786400.0],["1995-03-13",2.3084,2.352,2.3084,2.352,1580800.0],["1995-03-14",2.3629,2.3629,2.3193,2.3193,2885600.0],["1995-03-15",2.3193,2.4173,2.3193,2.3738,4489600.0],["1995-03-16",2.3846,2.4282,2.3738,2.4173,3156800.0],["1995-03-17",2.4282,2.4282,2.3955,2.4064,4471200.0],["1995-03-20",2.3955,2.4064,2.3411,2.3411,6879200.0],["1995-03-21",2.352,2.3846,2.3302,2.3302,1924800.0],["1995-03-22",2.3411,2.3846,2.3193,2.3846,3524000.0],["1995-03-23",2.3846,2.4064,2.3629,2.3629,3660800.0],["1995-03-24",2.3738,2.3955,2.3629,2.3846,1423200.0],["1995-03-27",2.3846,2.3846,2.3411,2.352,3209600.0],["1995-03-28",2.352,2.352,2.3302,2.352,4212800.0],["1995-03-29",2.3411,2.352,2.3084,2.3302,2704800.0],["1995-03-30",2.3302,2.3302,2.2758,2.2866,4604800.0],["1995-03-31",2.2867,2.3084,2.254,2.2975,2666400.0],["1995-04-03",2.2866,2.2975,2.2758,2.2866,2120000.0],["1995-04-04",2.2975,2.3084,2.2867,2.2975,6830400.0],["1995-04-05",2.2866,2.2975,2.2758,2.2866,2679200.0],["1995-04-06",2.2758,2.2867,2.2104,2.2104,4559200.0],["1995-04-07",2.2213,2.254,2.2104,2.2431,2932800.0],["1995-04-10",2.2431,2.2431,2.2213,2.2322,1164800.0],["1995-04-11",2.2431,2.2758,2.2322,2.2758,4815200.0],["1995-04-12",2.2758,2.2758,2.2322,2.254,3450400.0],["1995-04-13",2.2649,2.2758,2.254,2.2758,7218400.0],["1995-04-17",2.2649,2.2649,2.2322,2.2322,3539200.0],["1995-04-18",2.2322,2.2431,2.2213,2.2322,2747200.0],["1995-04-19",2.2431,2.2431,2.2322,2.2431,3872000.0],["1995-04-20",2.2322,2.2431,2.1995,2.2213,3819200.0],["1995-04-21",2.2322,2.2322,2.2213,2.2322,3521600.0],["1995-04-24",2.2322,2.2431,2.2213,2.2213,1036000.0],["1995-04-25",2.2213,2.2322,2.1887,2.2104,1584800.0],["1995-04-26",2.2104,2.2213,2.1995,2.1995,1447200.0],["1995-04-27",2.2104,2.2213,2.2104,2.2213,1304800.0],["1995-04-28",2.2213,2.2213,2.1778,2.2104,2185600.0],["1995-05-01",2.2104,2.2213,2.1778,2.2104,2136800.0],["1995-05-02",2.2104,2.2431,2.2104,2.2322,1617600.0],["1995-05-03",2.2322,2.2322,2.1941,2.2213,1827200.0],["1995-05-04",2.2322,2.2431,2.2104,2.2104,2564800.0],["1995-05-05",2.2213,2.2213,2.1887,2.1995,805600.0],["1995-05-08",2.1778,2.2104,2.1778,2.1995,1324000.0],["1995-05-09",2.2104,2.2104,2.1778,2.1995,2535200.0],["1995-05-10",2.1995,2.2104,2.1887,2.1995,1320000.0],["1995-05-11",2.1887,2.1995,2.1778,2.1995,1721600.0],["1995-05-12",2.1887,2.2649,2.1887,2.254,4100000.0],["1995-05-15",2.2431,2.2649,2.2431,2.254,2858400.0],["1995-05-16",2.254,2.2866,2.254,2.2866,2547200.0],["1995-05-17",2.2649,2.2866,2.254,2.2649,3182400.0],["1995-05-18",2.2649,2.2866,2.2649,2.2649,2052000.0],["1995-05-19",2.2649,2.2866,2.2649,2.2649,2372800.0],["1995-05-22",2.2649,2.2758,2.254,2.2649,2222400.0],["1995-05-23",2.2649,2.2758,2.254,2.2649,2522400.0],["1995-05-24",2.2867,2.2975,2.2649,2.2758,1628800.0],["1995-05-25",2.2758,2.2758,2.254,2.2758,878400.0],["1995-05-26",2.2758,2.2758,2.2431,2.254,1375200.0],["1995-05-30",2.254,2.2649,2.2431,2.254,1966400.0],["1995-05-31",2.2322,2.2649,2.2213,2.2649,3854400.0],["1995-06-01",2.3084,2.3629,2.3084,2.3629,8956800.0],["1995-06-02",2.3629,2.3738,2.3411,2.3629,2524000.0],["1995-06-05",2.3629,2.4173,2.352,2.3846,2656800.0],["1995-06-06",2.3629,2.4282,2.3629,2.4064,3922400.0],["1995-06-07",2.4064,2.4391,2.3955,2.4282,1976000.0],["1995-06-08",2.4282,2.4282,2.4064,2.4282,1589600.0],["1995-06-09",2.4064,2.4064,2.3846,2.3955,2909600.0],["1995-06-12",2.3738,2.4282,2.3738,2.4064,1480000.0],["1995-06-13",2.4173,2.4282,2.4064,2.4173,1777600.0],["1995-06-14",2.4064,2.4173,2.3955,2.3955,995200.0],["1995-06-15",2.4064,2.4064,2.3738,2.4064,1208000.0],["1995-06-16",2.4064,2.4282,2.3955,2.4173,2824800.0],["1995-06-19",2.3955,2.4282,2.3955,2.4173,3193600.0],["1995-06-20",2.4064,2.45,2.4064,2.4282,1836800.0],["1995-06-21",2.4282,2.4282,2.4064,2.4064,1079200.0],["1995-06-22",2.4064,2.4282,2.4064,2.4173,815200.0],["1995-06-23",2.4064,2.4282,2.3955,2.4173,808000.0],["1995-06-26",2.4064,2.4282,2.3955,2.3955,1449600.0],["1995-06-27",2.4173,2.45,2.3846,2.4064,3442400.0],["1995-06-28",2.3955,2.4173,2.3846,2.3846,848000.0],["1995-06-29",2.3955,2.4064,2.352,2.3629,1349600.0],["1995-06-30",2.3629,2.3738,2.3411,2.3411,1552000.0],["1995-07-03",2.3302,2.3411,2.3084,2.3411,1000000.0],["1995-07-05",2.352,2.45,2.352,2.4282,2532000.0],["1995-07-06",2.4391,2.5044,2.4391,2.4826,7351200.0],["1995-07-07",2.4826,2.5262,2.4718,2.5262,2899200.0],["1995-07-10",2.5044,2.5153,2.4391,2.4391,3141600.0],["1995-07-11",2.45,2.45,2.4282,2.45,2349600.0],["1995-07-12",2.4826,2.5044,2.4609,2.4826,2738400.0],["1995-07-13",2.4826,2.4826,2.4282,2.4609,2240000.0],["1995-07-14",2.4609,2.5371,2.45,2.5262,2960800.0],["1995-07-17",2.5153,2.5698,2.5153,2.5262,3288000.0],["1995-07-18",2.5589,2.6678,2.548,2.5806,7144800.0],["1995-07-19",2.5806,2.6351,2.5698,2.6133,3948800.0],["1995-07-20",2.6133,2.6569,2.6133,2.6569,4752000.0],["1995-07-21",2.6569,2.6678,2.6133,2.646,2726400.0],["1995-07-24",2.646,2.6678,2.6133,2.6351,3608800.0],["1995-07-25",2.6133,2.6678,2.6024,2.646,3368000.0],["1995-07-26",2.6895,2.7222,2.6786,2.7222,4210400.0],["1995-07-27",2.7331,2.7766,2.7331,2.7658,5779200.0],["1995-07-28",2.8093,2.8746,2.7984,2.8746,5093600.0],["1995-07-31",2.8746,2.8746,2.7004,2.7113,6111200.0],["1995-08-01",2.7331,2.8638,2.7331,2.7766,3789600.0],["1995-08-02",2.7875,2.8093,2.7658,2.8093,3742400.0],["1995-08-03",2.7984,2.8093,2.7549,2.7875,2612000.0],["1995-08-04",2.7984,2.7984,2.7004,2.744,2771200.0],["1995-08-07",2.744,2.8311,2.7113,2.8311,2483200.0],["1995-08-08",2.8311,2.842,2.7222,2.7658,3344000.0],["1995-08-09",2.7549,2.7658,2.7222,2.744,1521600.0],["1995-08-10",2.7658,2.7658,2.6895,2.7113,2332000.0],["1995-08-11",2.7222,2.744,2.7004,2.7113,2263200.0],["1995-08-14",2.7222,2.7222,2.6678,2.7004,1714400.0],["1995-08-15",2.7113,2.7549,2.7113,2.744,2236000.0],["1995-08-16",2.7658,2.7658,2.7222,2.7549,1014400.0],["1995-08-17",2.7331,2.7766,2.7331,2.744,1569600.0],["1995-08-18",2.7549,2.7658,2.744,2.7549,953600.0],["1995-08-21",2.744,2.7875,2.744,2.7875,2376000.0],["1995-08-22",2.7875,2.7875,2.7331,2.7766,784800.0],["1995-08-23",2.7766,2.7875,2.744,2.7549,1520800.0],["1995-08-24",2.7549,2.8311,2.7549,2.7875,4677600.0],["1995-08-25",2.8202,2.8311,2.7875,2.8093,4044800.0],["1995-08-28",2.8311,2.8638,2.8202,2.8529,1409600.0],["1995-08-29",2.842,2.8638,2.8311,2.842,2440000.0],["1995-08-30",2.8529,2.8638,2.8311,2.8638,2175200.0],["1995-08-31",2.8638,2.8638,2.842,2.842,2547200.0],["1995-09-01",2.8529,2.8964,2.8474,2.8746,2317600.0],["1995-09-05",2.8855,2.8964,2.8638,2.8746,2106400.0],["1995-09-06",2.8638,2.8638,2.842,2.8638,1022400.0],["1995-09-07",2.8529,2.8529,2.7984,2.8311,3089600.0],["1995-09-08",2.8202,2.8638,2.7875,2.8638,2861600.0],["1995-09-11",2.8638,2.8746,2.8311,2.842,1164000.0],["1995-09-12",2.8202,2.842,2.8093,2.8202,1576800.0],["1995-09-13",2.842,2.8964,2.842,2.8855,1308800.0],["1995-09-14",2.8964,2.94,2.8855,2.94,2962400.0],["1995-09-15",2.9944,3.0271,2.9618,3.0053,4684800.0],["1995-09-18",2.9944,3.0053,2.94,2.9509,1680800.0],["1995-09-19",2.9509,3.0053,2.9509,3.0053,1105600.0],["1995-09-20",2.9835,3.0053,2.9182,2.9509,1827200.0],["1995-09-21",2.9944,2.9944,2.94,2.94,1416800.0],["1995-09-22",2.9182,2.9618,2.9073,2.9618,1369600.0],["1995-09-25",2.9618,2.9618,2.8964,2.9073,1453600.0],["1995-09-26",2.9291,2.9509,2.9073,2.9291,1507200.0],["1995-09-27",2.9073,2.9182,2.8529,2.8529,2332800.0],["1995-09-28",2.8638,2.9291,2.8202,2.9182,3090400.0],["1995-09-29",2.9291,2.9726,2.9182,2.9726,1740800.0],["1995-10-02",2.9618,2.9618,2.9073,2.9291,1684000.0],["1995-10-03",2.9182,2.9291,2.8746,2.8964,1113600.0],["1995-10-04",2.8855,2.9128,2.8638,2.9073,2222400.0],["1995-10-05",2.9073,2.9509,2.8964,2.9509,2072800.0],["1995-10-06",2.94,2.9944,2.94,2.9726,1820800.0],["1995-10-09",2.9726,2.9726,2.8746,2.8964,2056800.0],["1995-10-10",2.8746,2.9073,2.8311,2.8746,1670400.0],["1995-10-11",2.8746,2.8746,2.8202,2.8638,2580800.0],["1995-10-12",2.842,2.8855,2.842,2.8638,1042400.0],["1995-10-13",2.8638,2.8638,2.8311,2.8638,1629600.0],["1995-10-16",2.8855,2.8855,2.8311,2.842,1333600.0],["1995-10-17",2.842,2.9618,2.8311,2.9618,3201600.0],["1995-10-18",2.94,2.9509,2.8746,2.9073,1510400.0],["1995-10-19",2.9291,3.0271,2.9182,3.0053,3984000.0],["1995-10-20",2.9726,2.9835,2.94,2.9835,2105600.0],["1995-10-23",2.9618,2.9835,2.94,2.9618,1628000.0],["1995-10-24",2.9835,3.0053,2.9618,2.9835,1528800.0],["1995-10-25",2.9835,2.9944,2.9291,2.94,4914400.0],["1995-10-26",2.9618,2.9726,2.9182,2.9291,3912800.0],["1995-10-27",2.9291,2.9291,2.8529,2.8638,2857600.0],["1995-10-30",2.8638,2.9618,2.8638,2.94,2532800.0],["1995-10-31",2.94,2.94,2.8746,2.9073,2006400.0],["1995-11-01",2.8964,2.8964,2.7766,2.7984,8296800.0],["1995-11-02",2.7984,2.8529,2.7766,2.8202,2993600.0],["1995-11-03",2.842,2.8746,2.8311,2.8529,2496800.0],["1995-11-06",2.8529,2.8746,2.8311,2.8746,1613600.0],["1995-11-07",2.8638,2.9073,2.8529,2.8855,2354400.0],["1995-11-08",2.8855,2.9291,2.8746,2.8855,1916000.0],["1995-11-09",2.8964,2.9291,2.8964,2.9073,2814400.0],["1995-11-10",2.8964,2.9291,2.8746,2.8855,2496000.0],["1995-11-13",2.8638,2.8964,2.8638,2.8855,1345600.0],["1995-11-14",2.8746,2.8855,2.8638,2.8638,970400.0],["1995-11-15",2.842,2.8855,2.842,2.8529,1953600.0],["1995-11-16",2.8638,2.9509,2.8638,2.9073,1495200.0],["1995-11-17",2.9073,2.9726,2.8964,2.9509,1511200.0],["1995-11-20",2.9618,2.9726,2.9291,2.94,1420800.0],["1995-11-21",2.94,2.9726,2.94,2.9509,968000.0],["1995-11-22",2.9835,2.9835,2.9073,2.9509,1000000.0],["1995-11-24",2.9291,2.94,2.8855,2.8855,340000.0],["1995-11-27",2.8855,2.9726,2.8855,2.8855,1161600.0],["1995-11-28",2.8855,2.8855,2.8638,2.8855,2012800.0],["1995-11-29",2.8855,2.94,2.8855,2.9291,1204800.0],["1995-11-30",2.94,2.9509,2.9073,2.9182,1601600.0],["1995-12-01",2.9291,2.9291,2.8855,2.9073,1354400.0],["1995-12-04",2.9073,3.0162,2.8855,3.0053,1612800.0],["1995-12-05",3.0053,3.0489,2.9944,3.038,2708800.0],["1995-12-06",3.0271,3.1469,3.0271,3.136,3473600.0],["1995-12-07",3.136,3.1904,3.1142,3.1251,4172800.0],["1995-12-08",3.1251,3.1578,3.1033,3.1578,1828000.0],["1995-12-11",3.1469,3.1578,3.1251,3.1469,1383200.0],["1995-12-12",3.136,3.1686,3.136,3.1686,1647200.0],["1995-12-13",3.1578,3.1686,3.1251,3.1469,2322400.0],["1995-12-14",3.1578,3.2122,3.1033,3.1686,4007200.0],["1995-12-15",3.1904,3.2884,3.1795,3.2558,5534400.0],["1995-12-18",3.2558,3.2558,3.2122,3.2122,1749600.0],["1995-12-19",3.2449,3.2449,3.1578,3.234,1492000.0],["1995-12-20",3.2558,3.2666,3.2013,3.2558,3060800.0],["1995-12-21",3.2666,3.2775,3.234,3.234,1674400.0],["1995-12-22",3.2558,3.2775,3.234,3.2449,1311200.0],["1995-12-26",3.2558,3.2775,3.234,3.2449,1054400.0],["1995-12-27",3.2449,3.2884,3.234,3.2558,908000.0],["1995-12-28",3.2449,3.2558,3.2013,3.234,540000.0],["1995-12-29",3.2231,3.2666,3.2122,3.2558,1260800.0],["1996-01-02",3.2558,3.2775,3.2122,3.2666,1972000.0],["1996-01-03",3.2666,3.3429,3.2449,3.2993,3824000.0],["1996-01-04",3.3102,3.3102,3.1795,3.234,2277600.0],["1996-01-05",3.2122,3.2666,3.1251,3.2449,1965600.0],["1996-01-08",3.234,3.2558,3.2013,3.2122,268000.0],["1996-01-09",3.2013,3.234,3.1686,3.1795,2265600.0],["1996-01-10",3.1578,3.234,3.136,3.136,2372800.0],["1996-01-11",3.1251,3.136,3.0271,3.0489,2252800.0],["1996-01-12",3.0489,3.1033,3.038,3.0924,1073600.0],["1996-01-15",3.1033,3.1904,3.0815,3.1686,2038400.0],["1996-01-16",3.1904,3.1904,3.136,3.136,1793600.0],["1996-01-17",3.136,3.1795,3.1251,3.1251,1425600.0],["1996-01-18",3.136,3.1469,3.0706,3.0924,1396800.0],["1996-01-19",3.0489,3.2013,3.0489,3.1578,2323200.0],["1996-01-22",3.1578,3.234,3.1578,3.2013,2140800.0],["1996-01-23",3.1795,3.2231,3.1795,3.2122,1475200.0],["1996-01-24",3.2231,3.2666,3.2013,3.2231,4641600.0],["1996-01-25",3.234,3.2666,2.9182,3.0706,14987200.0],["1996-01-26",3.0598,3.1251,3.0271,3.0271,6670400.0],["1996-01-29",3.0271,3.0706,2.9835,3.0053,4269600.0],["1996-01-30",3.0053,3.0162,2.9726,2.9835,1660000.0],["1996-01-31",2.9726,3.0271,2.9618,3.0271,7744800.0],["1996-02-01",3.0271,3.136,3.0162,3.1251,2758400.0],["1996-02-02",3.1251,3.136,3.0489,3.0489,2740800.0],["1996-02-05",3.038,3.0979,3.0271,3.0706,1249600.0],["1996-02-06",3.0271,3.136,3.0162,3.1142,3610400.0],["1996-02-07",3.0924,3.1251,3.0489,3.1251,4183200.0],["1996-02-08",3.1251,3.1251,3.0815,3.1033,1500800.0],["1996-02-09",3.0924,3.136,3.0815,3.1142,2093600.0],["1996-02-12",3.1251,3.1469,3.1033,3.1251,3902400.0],["1996-02-13",3.136,3.2122,3.136,3.1795,3609600.0],["1996-02-14",3.2122,3.234,3.1904,3.1904,2953600.0],["1996-02-15",3.2122,3.234,3.1795,3.2231,1829600.0],["1996-02-16",3.2231,3.2884,3.2013,3.2884,3980000.0],["1996-02-20",3.2666,3.2993,3.234,3.2775,3700800.0],["1996-02-21",3.2558,3.2558,3.2122,3.2231,1488800.0],["1996-02-22",3.2449,3.2993,3.234,3.2558,2481600.0],["1996-02-23",3.2666,3.2884,3.2449,3.2775,2707200.0],["1996-02-26",3.2775,3.2884,3.2231,3.2231,2308800.0],["1996-02-27",3.2231,3.2449,3.2231,3.2231,2788000.0],["1996-02-28",3.2449,3.2993,3.2449,3.2558,2385600.0],["1996-02-29",3.234,3.2884,3.234,3.234,3117600.0],["1996-03-01",3.2775,3.2775,3.2449,3.2558,2406400.0],["1996-03-04",3.2666,3.2993,3.2449,3.2558,1729600.0],["1996-03-05",3.2449,3.3102,3.2231,3.3102,4955200.0],["1996-03-06",3.2884,3.2993,3.2122,3.2231,4388800.0],["1996-03-07",3.234,3.2449,3.1904,3.1904,5116800.0],["1996-03-08",3.1795,3.2558,3.1469,3.1795,2786400.0],["1996-03-11",3.1686,3.2013,3.1469,3.1686,2425600.0],["1996-03-12",3.136,3.1686,3.1251,3.136,2945600.0],["1996-03-13",3.1578,3.1795,3.136,3.1469,3255200.0],["1996-03-14",3.1578,3.2013,3.1578,3.1686,5390400.0],["1996-03-15",3.1686,3.2666,3.1469,3.2666,6219200.0],["1996-03-18",3.2666,3.3538,3.2666,3.332,8000800.0],["1996-03-19",3.3646,3.3973,3.3211,3.3973,6846400.0],["1996-03-20",3.3973,3.3973,3.3211,3.3864,1577600.0],["1996-03-21",3.3864,3.4518,3.3646,3.4409,1686400.0],["1996-03-22",3.4518,3.4518,3.3755,3.4082,1290400.0],["1996-03-25",3.4082,3.4082,3.3538,3.3864,2531200.0],["1996-03-26",3.3864,3.4409,3.3864,3.4409,1642400.0],["1996-03-27",3.4409,3.4409,3.3864,3.3864,1958400.0],["1996-03-28",3.3755,3.4735,3.3646,3.4735,3209600.0],["1996-03-29",3.4735,3.5715,3.4735,3.528,5508800.0],["1996-04-01",3.5389,3.5389,3.4735,3.5062,3646400.0],["1996-04-02",3.4844,3.4844,3.3538,3.4191,3264000.0],["1996-04-03",3.43,3.43,3.3864,3.3864,2990400.0],["1996-04-04",3.4082,3.5171,3.3973,3.5062,3376800.0],["1996-04-08",3.4735,3.4735,3.4082,3.4409,2788000.0],["1996-04-09",3.4518,3.4626,3.4245,3.4518,1648800.0],["1996-04-10",3.4518,3.4844,3.4409,3.4735,4060800.0],["1996-04-11",3.4626,3.6151,3.4518,3.6042,6592000.0],["1996-04-12",3.7022,3.8329,3.6913,3.7349,13483200.0],["1996-04-15",3.7784,3.8329,3.7566,3.7893,6012000.0],["1996-04-16",3.7784,3.7893,3.6369,3.7022,7954400.0],["1996-04-17",3.7022,3.7131,3.5933,3.7131,5184800.0],["1996-04-18",3.6369,3.6478,3.5824,3.6151,4583200.0],["1996-04-19",3.6042,3.6478,3.5933,3.6369,2935200.0],["1996-04-22",3.626,3.6478,3.5171,3.528,5100800.0],["1996-04-23",3.5389,3.5824,3.5171,3.5606,7477600.0],["1996-04-24",3.5715,3.6151,3.5606,3.6151,7074400.0],["1996-04-25",3.6151,3.6151,3.5715,3.5824,5203200.0],["1996-04-26",3.5824,3.6151,3.5715,3.6151,4626400.0],["1996-04-29",3.6042,3.6369,3.5933,3.6042,1737600.0],["1996-04-30",3.5933,3.6042,3.5715,3.5824,1982400.0],["1996-05-01",3.5715,3.5824,3.4626,3.4735,4738400.0],["1996-05-02",3.4626,3.5171,3.4518,3.4518,2399200.0],["1996-05-03",3.4735,3.4735,3.332,3.3538,4590400.0],["1996-05-06",3.3864,3.3973,3.2666,3.332,3852800.0],["1996-05-07",3.3429,3.4518,3.332,3.4409,5272800.0],["1996-05-08",3.4409,3.4844,3.43,3.4518,6572800.0],["1996-05-09",3.4626,3.528,3.4409,3.5062,4356800.0],["1996-05-10",3.6151,3.6913,3.6042,3.6913,4480800.0],["1996-05-13",3.6586,3.6695,3.6042,3.6042,4081600.0],["1996-05-14",3.626,3.6478,3.5933,3.6151,2657600.0],["1996-05-15",3.5933,3.6042,3.5498,3.5933,2252000.0],["1996-05-16",3.5715,3.5933,3.5171,3.528,3795200.0],["1996-05-17",3.528,3.5389,3.5062,3.5171,3218400.0],["1996-05-20",3.5389,3.5824,3.528,3.5498,2317600.0],["1996-05-21",3.5389,3.5606,3.528,3.5389,2080800.0],["1996-05-22",3.5389,3.5389,3.4844,3.4844,6764800.0],["1996-05-23",3.528,3.5389,3.4953,3.4953,1663200.0],["1996-05-24",3.4953,3.5171,3.4844,3.5062,2847200.0],["1996-05-28",3.5062,3.5171,3.4735,3.4844,1336000.0],["1996-05-29",3.4953,3.528,3.4844,3.4844,2038400.0],["1996-05-30",3.4953,3.5171,3.4844,3.4844,1729600.0],["1996-05-31",3.4844,3.4953,3.4191,3.4191,3440000.0],["1996-06-03",3.4082,3.43,3.3646,3.3755,1473600.0],["1996-06-04",3.4191,3.4518,3.3646,3.4191,3040800.0],["1996-06-05",3.4082,3.4082,3.3646,3.3864,1652000.0],["1996-06-06",3.3973,3.3973,3.3538,3.3538,4966400.0],["1996-06-07",3.3102,3.4082,3.3102,3.3973,4628000.0],["1996-06-10",3.3973,3.4626,3.3864,3.3864,3452000.0],["1996-06-11",3.3973,3.43,3.3973,3.3973,2421600.0],["1996-06-12",3.3973,3.4191,3.3538,3.3864,2002400.0],["1996-06-13",3.3864,3.4082,3.3646,3.3755,2725600.0],["1996-06-14",3.3755,3.3973,3.3538,3.3538,2422400.0],["1996-06-17",3.3646,3.4082,3.3538,3.3864,3976800.0],["1996-06-18",3.3864,3.3864,3.3102,3.3211,1848000.0],["1996-06-19",3.3429,3.3646,3.2884,3.2884,3176000.0],["1996-06-20",3.3102,3.3973,3.3102,3.3646,9114400.0],["1996-06-21",3.3646,3.4518,3.3646,3.4082,4997600.0],["1996-06-24",3.4082,3.5062,3.4082,3.4735,4315200.0],["1996-06-25",3.4735,3.5715,3.4626,3.4844,4503200.0],["1996-06-26",3.4844,3.5389,3.4844,3.5062,4043200.0],["1996-06-27",3.4844,3.528,3.4626,3.4626,5861600.0],["1996-06-28",3.4735,3.5171,3.43,3.4409,5452000.0],["1996-07-01",3.4626,3.5389,3.4626,3.4626,1610400.0],["1996-07-02",3.4844,3.5715,3.4844,3.5606,2904800.0],["1996-07-03",3.5498,3.5606,3.4844,3.4953,1492000.0],["1996-07-05",3.4735,3.5171,3.4626,3.4844,588800.0],["1996-07-08",3.4626,3.5171,3.43,3.4844,3610400.0],["1996-07-09",3.4735,3.4735,3.4082,3.4082,3507200.0],["1996-07-10",3.3973,3.4191,3.3755,3.4082,5132000.0],["1996-07-11",3.4082,3.4409,3.3646,3.4191,1972000.0],["1996-07-12",3.43,3.4953,3.4191,3.4191,2532800.0],["1996-07-15",3.4191,3.4191,3.3646,3.3755,2965600.0],["1996-07-16",3.3755,3.3973,3.234,3.2993,5017600.0],["1996-07-17",3.2993,3.332,3.2775,3.3102,2562400.0],["1996-07-18",3.2884,3.3646,3.2775,3.3211,2618400.0],["1996-07-19",3.3211,3.332,3.2666,3.2993,2541600.0],["1996-07-22",3.2884,3.3102,3.2449,3.2993,3365600.0],["1996-07-23",3.3211,3.4844,3.3211,3.3646,3461600.0],["1996-07-24",3.2666,3.3538,3.2558,3.3211,2202400.0],["1996-07-25",3.3429,3.3755,3.3429,3.3646,2570400.0],["1996-07-26",3.3755,3.5715,3.3646,3.4518,4543200.0],["1996-07-29",3.43,3.43,3.3646,3.3864,972800.0],["1996-07-30",3.3864,3.3864,3.2775,3.3102,3025600.0],["1996-07-31",3.3211,3.3646,3.2884,3.2884,4032000.0],["1996-08-01",3.3102,3.3646,3.2884,3.332,2330400.0],["1996-08-02",3.4626,3.4735,3.4518,3.4626,4075200.0],["1996-08-05",3.43,3.5824,3.43,3.5389,4166400.0],["1996-08-06",3.5171,3.5606,3.5062,3.5606,2386400.0],["1996-08-07",3.5389,3.5389,3.4735,3.4844,4322400.0],["1996-08-08",3.5062,3.5062,3.4518,3.4626,3096000.0],["1996-08-09",3.4735,3.4735,3.4082,3.4191,1506400.0],["1996-08-12",3.3973,3.4735,3.3973,3.4626,2067200.0],["1996-08-13",3.4626,3.4626,3.43,3.4626,2181600.0],["1996-08-14",3.4735,3.4844,3.4409,3.4735,1646400.0],["1996-08-15",3.4518,3.4953,3.4518,3.4735,2387200.0],["1996-08-16",3.4735,3.5062,3.4735,3.4844,2177600.0],["1996-08-19",3.4953,3.5389,3.4844,3.5171,2268800.0],["1996-08-20",3.5062,3.528,3.4844,3.5171,2952000.0],["1996-08-21",3.5062,3.5389,3.4953,3.528,1332800.0],["1996-08-22",3.5171,3.6478,3.5171,3.6478,3668800.0],["1996-08-23",3.6042,3.6151,3.5389,3.5606,2336000.0],["1996-08-26",3.5498,3.6804,3.5062,3.5933,4832000.0],["1996-08-27",3.626,3.6369,3.5933,3.626,1954400.0],["1996-08-28",3.6369,3.7131,3.6042,3.7022,4476000.0],["1996-08-29",3.6913,3.7349,3.6695,3.6695,3456000.0],["1996-08-30",3.6804,3.6913,3.626,3.6913,2113600.0],["1996-09-03",3.6478,3.6913,3.626,3.6913,2178400.0],["1996-09-04",3.6695,3.7131,3.6695,3.7131,1998400.0],["1996-09-05",3.6695,3.7022,3.6586,3.6695,2132000.0],["1996-09-06",3.6586,3.6913,3.6586,3.6695,870400.0],["1996-09-09",3.6913,3.7458,3.6478,3.7022,2426400.0],["1996-09-10",3.724,3.724,3.6913,3.724,3910400.0],["1996-09-11",3.7131,3.724,3.6913,3.7022,1796000.0],["1996-09-12",3.6913,3.724,3.6586,3.7022,3881600.0],["1996-09-13",3.724,3.7566,3.724,3.7458,2534400.0],["1996-09-16",3.7458,3.8002,3.7349,3.7349,4499200.0],["1996-09-17",3.7458,3.7566,3.7349,3.7458,1125600.0],["1996-09-18",3.724,3.7566,3.724,3.7349,1416800.0],["1996-09-19",3.7349,3.7566,3.7131,3.7566,1156800.0],["1996-09-20",3.7675,3.8437,3.7566,3.8111,3870400.0],["1996-09-23",3.7893,3.8002,3.7458,3.7675,1383200.0],["1996-09-24",3.7893,3.8655,3.7784,3.8111,2701600.0],["1996-09-25",3.8329,3.8438,3.8002,3.8329,2235200.0],["1996-09-26",3.8329,3.8764,3.8111,3.8111,2008800.0],["1996-09-27",3.8111,3.92,3.8111,3.92,5082400.0],["1996-09-30",3.8982,3.9091,3.8655,3.8982,1762400.0],["1996-10-01",3.8873,3.8873,3.8002,3.8438,3864800.0],["1996-10-02",3.8546,3.9091,3.8438,3.8982,4176000.0],["1996-10-03",3.8982,3.9091,3.8655,3.8873,5301600.0],["1996-10-04",3.8873,3.9091,3.8873,3.9091,1824000.0],["1996-10-07",3.8982,3.9853,3.8873,3.9853,2607200.0],["1996-10-08",3.9744,4.0289,3.9744,3.9962,3025600.0],["1996-10-09",4.0071,4.018,3.9418,3.9635,2309600.0],["1996-10-10",3.9418,3.9526,3.92,3.9418,1037600.0],["1996-10-11",3.9418,3.9526,3.8655,3.8982,747200.0],["1996-10-14",3.8655,3.8655,3.6586,3.724,7382400.0],["1996-10-15",3.7131,3.7131,3.5498,3.5933,6841600.0],["1996-10-16",3.6586,3.822,3.6478,3.8002,9374400.0],["1996-10-17",3.8111,3.9091,3.8111,3.8873,3467200.0],["1996-10-18",3.9091,3.9091,3.8546,3.8655,2346400.0],["1996-10-21",3.8982,3.9417,3.8655,3.9309,3171200.0],["1996-10-22",3.92,3.9853,3.8546,3.9853,1683200.0],["1996-10-23",3.9526,3.9635,3.8655,3.92,2947200.0],["1996-10-24",3.8873,3.9309,3.8873,3.92,1816800.0],["1996-10-25",3.8982,3.92,3.8873,3.9091,1558400.0],["1996-10-28",3.9091,3.9091,3.8764,3.8873,2943200.0],["1996-10-29",3.9091,3.9091,3.8655,3.8982,3170400.0],["1996-10-30",3.8873,3.9309,3.8655,3.9091,3918400.0],["1996-10-31",3.8873,3.9418,3.8655,3.8873,1526400.0],["1996-11-01",3.8982,3.8982,3.8655,3.8764,1982400.0],["1996-11-04",3.8873,3.9418,3.8764,3.9418,3414400.0],["1996-11-05",3.9417,4.018,3.9309,4.0071,4829600.0],["1996-11-06",4.0071,4.0615,4.0071,4.0615,3782400.0],["1996-11-07",4.0615,4.0724,4.0289,4.0506,2053600.0],["1996-11-08",4.0506,4.0724,4.0397,4.0724,1673600.0],["1996-11-11",4.0724,4.1269,4.0506,4.1269,2052000.0],["1996-11-12",4.1377,4.1377,4.0942,4.1051,1861600.0],["1996-11-13",4.1051,4.1051,4.0397,4.0724,1886400.0],["1996-11-14",4.0615,4.0615,3.9635,4.0506,4928800.0],["1996-11-15",4.0506,4.0833,4.0071,4.0833,4608000.0],["1996-11-18",4.0724,4.0724,4.018,4.0397,1140000.0],["1996-11-19",4.0397,4.0942,4.0289,4.0615,2848800.0],["1996-11-20",4.0397,4.116,4.0289,4.0724,1696800.0],["1996-11-21",4.0833,4.0833,3.9853,4.0289,1803200.0],["1996-11-22",4.0506,4.1269,4.0506,4.116,1785600.0],["1996-11-25",4.1051,4.1051,4.0397,4.0397,2142400.0],["1996-11-26",4.0506,4.0724,3.9744,3.9853,2537600.0],["1996-11-27",3.9853,3.9853,3.8764,3.92,2093600.0],["1996-11-29",3.9526,4.018,3.9526,4.018,709600.0],["1996-12-02",3.9962,4.0071,3.9635,3.9635,1836000.0],["1996-12-03",3.9635,3.9744,3.92,3.9309,2395200.0],["1996-12-04",3.92,3.92,3.822,3.8438,2277600.0],["1996-12-05",3.8655,3.8982,3.8546,3.8764,4284800.0],["1996-12-06",3.8329,3.8982,3.8111,3.8655,1672800.0],["1996-12-09",3.8764,3.8764,3.822,3.8655,844000.0],["1996-12-10",3.8655,3.8764,3.8329,3.8329,1384000.0],["1996-12-11",3.8329,3.8437,3.7893,3.8111,2812800.0],["1996-12-12",3.8111,3.8546,3.8002,3.8002,2874400.0],["1996-12-13",3.8002,3.8002,3.7457,3.7566,1799200.0],["1996-12-16",3.7784,3.7893,3.7131,3.7458,1784000.0],["1996-12-17",3.7458,3.7458,3.6913,3.7131,2832800.0],["1996-12-18",3.7022,3.7784,3.7022,3.7566,3471200.0],["1996-12-19",3.7784,3.8873,3.7566,3.8764,3924000.0],["1996-12-20",4.0289,4.0289,3.9309,3.9309,5676800.0],["1996-12-23",3.9418,3.9526,3.8873,3.9418,1515200.0],["1996-12-24",3.9091,3.9635,3.9091,3.9635,708800.0],["1996-12-26",3.9635,3.9962,3.9526,3.9744,1226400.0],["1996-12-27",3.9853,4.0289,3.9853,4.0289,1227200.0],["1996-12-30",4.0506,4.116,4.0398,4.0506,3221600.0],["1996-12-31",4.0506,4.0942,4.0398,4.0506,2397600.0],["1997-01-02",4.0615,4.1269,4.018,4.1269,4820000.0],["1997-01-03",4.1051,4.1486,4.0942,4.1269,5068800.0],["1997-01-06",4.1377,4.2357,4.116,4.1595,6172800.0],["1997-01-07",4.1377,4.1595,4.0397,4.116,4649600.0],["1997-01-08",4.116,4.116,4.0071,4.0397,4241600.0],["1997-01-09",4.0397,4.0615,4.0289,4.0397,1976000.0],["1997-01-10",4.018,4.018,3.9526,3.9744,3642400.0],["1997-01-13",3.9962,4.0071,3.9635,4.0071,1856800.0],["1997-01-14",4.0071,4.0397,3.9962,4.0071,3071200.0],["1997-01-15",3.9635,4.0398,3.9635,4.0289,4105600.0],["1997-01-16",4.0397,4.0506,3.9853,3.9962,2732800.0],["1997-01-17",3.9962,4.116,3.9962,4.0833,2962400.0],["1997-01-20",4.0833,4.1051,4.0724,4.0724,936800.0],["1997-01-21",4.0615,4.0615,3.9853,4.018,14188000.0],["1997-01-22",4.0397,4.2793,4.0289,4.1922,13500800.0],["1997-01-23",4.214,4.4753,4.2031,4.3337,8259200.0],["1997-01-24",4.3337,4.3446,4.214,4.2249,6832000.0],["1997-01-27",4.2249,4.2357,4.2031,4.2249,9666400.0],["1997-01-28",4.2575,4.2684,4.1486,4.1595,4725600.0],["1997-01-29",4.1704,4.1813,4.0942,4.116,12336000.0],["1997-01-30",4.1377,4.1704,4.1269,4.1704,6712800.0],["1997-01-31",4.1922,4.2031,4.1595,4.1595,3763200.0],["1997-02-03",4.1813,4.214,4.1704,4.1922,2544800.0],["1997-02-04",4.214,4.3229,4.214,4.2902,3840000.0],["1997-02-05",4.2793,4.3773,4.2575,4.3664,4592800.0],["1997-02-06",4.3555,4.3991,4.3555,4.3664,4326400.0],["1997-02-07",4.3555,4.4426,4.3446,4.3882,2930400.0],["1997-02-10",4.41,4.4644,4.3991,4.4209,1744000.0],["1997-02-11",4.4317,4.4426,4.3011,4.3555,1800800.0],["1997-02-12",4.3555,4.4753,4.3555,4.4644,2021600.0],["1997-02-13",4.4644,4.5297,4.4535,4.5297,1958400.0],["1997-02-14",4.5515,4.5515,4.4426,4.4644,1260800.0],["1997-02-18",4.4644,4.4753,4.3991,4.4535,1478400.0],["1997-02-19",4.4535,4.4862,4.4209,4.4535,2128000.0],["1997-02-20",4.4753,4.508,4.4426,4.508,1972000.0],["1997-02-21",4.5189,4.606,4.4971,4.606,5017600.0],["1997-02-24",4.5951,4.6713,4.5733,4.6713,4764000.0],["1997-02-25",4.6822,4.7149,4.6822,4.6822,1923200.0],["1997-02-26",4.704,4.7149,4.6495,4.6604,3062400.0],["1997-02-27",4.6495,4.6822,4.5951,4.606,1345600.0],["1997-02-28",4.5624,4.6495,4.508,4.6169,3377600.0],["1997-03-03",4.6169,4.6931,4.6169,4.6169,2898400.0],["1997-03-04",4.6169,4.6277,4.508,4.5406,5737600.0],["1997-03-05",4.5406,4.5842,4.5189,4.5733,5829600.0],["1997-03-06",4.6386,4.6495,4.5951,4.6277,3168800.0],["1997-03-07",4.6277,4.7257,4.6169,4.7149,2704000.0],["1997-03-10",4.704,4.7584,4.6713,4.7584,2048000.0],["1997-03-11",4.7475,4.7693,4.6822,4.6931,2093600.0],["1997-03-12",4.6713,4.8237,4.6713,4.802,2735200.0],["1997-03-13",4.7802,4.8129,4.7149,4.7149,4686400.0],["1997-03-14",4.7257,4.8891,4.7257,4.8782,2216000.0],["1997-03-17",4.8673,4.9,4.8129,4.8455,2138400.0],["1997-03-18",4.8455,4.8455,4.6931,4.7366,1805600.0],["1997-03-19",4.7366,4.7802,4.6713,4.6931,1810400.0],["1997-03-20",4.704,4.704,4.6277,4.6604,1536800.0],["1997-03-21",4.6822,4.7366,4.6386,4.6386,5249600.0],["1997-03-24",4.6386,4.6931,4.6386,4.6604,2102400.0],["1997-03-25",4.6822,4.704,4.6604,4.6713,2229600.0],["1997-03-26",4.6713,4.6931,4.606,4.606,3184800.0],["1997-03-27",4.606,4.6169,4.5406,4.5624,5848000.0],["1997-03-31",4.5624,4.5624,4.41,4.4426,5366400.0],["1997-04-01",4.4209,4.4862,4.3882,4.4426,3196800.0],["1997-04-02",4.4644,4.6169,4.4644,4.5733,4201600.0],["1997-04-03",4.5733,4.606,4.5406,4.606,4841600.0],["1997-04-04",4.606,4.6495,4.5406,4.5842,5565600.0],["1997-04-07",4.5842,4.6169,4.5189,4.5189,2720800.0],["1997-04-08",4.5297,4.5406,4.4426,4.4753,4308000.0],["1997-04-09",4.4971,4.5297,4.4426,4.4535,1960000.0],["1997-04-10",4.4644,4.4971,4.2793,4.3555,6474400.0],["1997-04-11",4.3555,4.3882,4.2684,4.2684,4011200.0],["1997-04-14",4.2684,4.2684,4.1486,4.1922,2528000.0],["1997-04-15",4.2249,4.3337,4.2249,4.3229,5086400.0],["1997-04-16",4.312,4.3882,4.2575,4.3664,2804800.0],["1997-04-17",4.4426,4.508,4.3991,4.4426,3171200.0],["1997-04-18",4.4426,4.5189,4.4317,4.4971,3021600.0],["1997-04-21",4.4862,4.5189,4.3882,4.3991,2400800.0],["1997-04-22",4.3773,4.6604,4.3664,4.5842,3078400.0],["1997-04-23",4.704,4.704,4.5297,4.6386,2701600.0],["1997-04-24",4.6169,4.6822,4.5297,4.5515,1630800.0],["1997-04-25",4.5733,4.6169,4.4862,4.5515,1323600.0],["1997-04-28",4.5515,4.704,4.5297,4.6169,1573600.0],["1997-04-29",4.8782,4.8782,4.6386,4.7693,3633200.0],["1997-04-30",4.7693,4.8346,4.7257,4.7911,4010000.0],["1997-05-01",4.704,4.7693,4.6604,4.7257,3120000.0],["1997-05-02",4.7257,4.8346,4.7257,4.8129,2287200.0],["1997-05-05",4.7693,4.9217,4.7693,4.9217,2631600.0],["1997-05-06",4.9435,5.0742,4.9,4.9871,5376400.0],["1997-05-07",4.9871,4.9871,4.7475,4.7911,2573600.0],["1997-05-08",4.704,4.9,4.704,4.8346,2463200.0],["1997-05-09",4.8564,4.9435,4.7911,4.8564,1569200.0],["1997-05-12",4.8564,4.8782,4.8129,4.8564,2375200.0],["1997-05-13",4.8129,4.8129,4.6822,4.704,2721200.0],["1997-05-14",4.7257,4.7693,4.6386,4.6386,2218800.0],["1997-05-15",4.6822,4.7257,4.6386,4.6604,3131600.0],["1997-05-16",4.6386,4.6604,4.5733,4.6169,4204400.0],["1997-05-19",4.5515,4.5733,4.4862,4.4862,5087600.0],["1997-05-20",4.508,4.6169,4.508,4.5297,6118800.0],["1997-05-21",4.5297,4.6169,4.4862,4.5297,6376800.0],["1997-05-22",4.5297,4.5733,4.4644,4.5297,5814000.0],["1997-05-23",4.508,4.6169,4.508,4.5951,1906800.0],["1997-05-27",4.5951,4.5951,4.4862,4.5297,1908000.0],["1997-05-28",4.5515,4.5733,4.5297,4.5297,1228000.0],["1997-05-29",4.5515,4.5515,4.4317,4.4644,3286400.0],["1997-05-30",4.4426,4.508,4.3555,4.508,3221200.0],["1997-06-02",4.4209,4.5297,4.4209,4.4644,1001600.0],["1997-06-03",4.4426,4.6169,4.4209,4.5951,4772400.0],["1997-06-04",4.5951,4.7475,4.5951,4.6822,4469200.0],["1997-06-05",4.6822,4.7257,4.6386,4.6604,5377200.0],["1997-06-06",4.6604,4.7257,4.6604,4.6604,2140800.0],["1997-06-09",4.7693,4.8564,4.7475,4.7693,2868800.0],["1997-06-10",4.8129,4.8129,4.6822,4.7693,2595600.0],["1997-06-11",4.8129,4.8346,4.7475,4.7693,2050400.0],["1997-06-12",4.7911,5.0742,4.7911,4.9871,3065200.0],["1997-06-13",4.8782,4.9,4.7257,4.8564,3370400.0],["1997-06-16",4.8564,4.8564,4.8129,4.8346,2027200.0],["1997-06-17",4.8346,4.9435,4.7693,4.7693,2204400.0],["1997-06-18",4.7257,4.8564,4.7257,4.8129,2460800.0],["1997-06-19",4.8129,5.0089,4.8129,4.9871,4727600.0],["1997-06-20",5.0089,5.0089,4.8564,4.9217,2618400.0],["1997-06-23",4.9435,4.9435,4.8129,4.8564,913200.0],["1997-06-24",4.8237,4.9653,4.7475,4.8891,4104000.0],["1997-06-25",4.8891,5.0197,4.8455,4.998,3728800.0],["1997-06-26",4.998,5.1069,4.9217,4.9653,2598000.0],["1997-06-27",4.9871,5.0415,4.9,4.9,1405600.0],["1997-06-30",4.8891,5.1177,4.8346,5.0524,2936000.0],["1997-07-01",5.0306,5.0306,4.9653,4.9871,1702800.0],["1997-07-02",5.0089,5.1286,4.998,5.0742,1412000.0],["1997-07-03",5.1177,5.1722,5.1069,5.1722,951600.0],["1997-07-07",5.2049,5.2157,4.998,5.0197,2092400.0],["1997-07-08",4.998,4.998,4.9217,4.9653,4957200.0],["1997-07-09",4.9544,5.1286,4.9544,5.0524,4590400.0],["1997-07-10",5.096,5.1395,5.0633,5.0742,1568000.0],["1997-07-11",5.1177,5.2266,5.096,5.2157,1286000.0],["1997-07-14",5.2157,5.2157,5.0742,5.1395,1187600.0],["1997-07-15",5.1831,5.2266,5.0851,5.1613,1773200.0],["1997-07-16",5.1395,5.1504,5.0524,5.0633,2902000.0],["1997-07-17",5.1177,5.2811,5.0089,5.2811,5181600.0],["1997-07-18",5.2375,5.2702,5.1613,5.2266,3405200.0],["1997-07-21",5.2157,5.2375,5.1722,5.2266,1904000.0],["1997-07-22",5.2266,5.3029,5.194,5.2375,3303200.0],["1997-07-23",5.2702,5.292,5.1722,5.1722,3347200.0],["1997-07-24",5.1722,5.2049,4.9653,5.1395,3122400.0],["1997-07-25",5.1069,5.2484,5.1069,5.1722,2578400.0],["1997-07-28",5.2049,5.2484,5.1722,5.2049,1187600.0],["1997-07-29",5.2049,5.2157,5.1286,5.1722,2750800.0],["1997-07-30",5.1722,5.194,5.0306,5.0524,1839200.0],["1997-07-31",5.0524,5.2157,4.9653,5.1504,2360000.0],["1997-08-01",5.1613,5.2811,5.1177,5.2593,2405200.0],["1997-08-04",5.2593,5.2593,5.0851,5.1395,2022000.0],["1997-08-05",5.1395,5.2049,5.1395,5.1613,2047600.0],["1997-08-06",5.1831,5.2157,5.1286,5.1504,1645600.0],["1997-08-07",5.1722,5.2049,5.1286,5.1613,1095600.0],["1997-08-08",5.1286,5.194,5.096,5.1504,1760800.0],["1997-08-11",5.1613,5.2049,5.1177,5.1722,1797600.0],["1997-08-12",5.2157,5.2484,5.1613,5.1831,1099200.0],["1997-08-13",5.2266,5.2484,5.1286,5.2266,1514400.0],["1997-08-14",5.1831,5.4117,5.1831,5.2702,4508000.0],["1997-08-15",5.2811,5.3464,5.2049,5.2375,2234400.0],["1997-08-18",5.2157,5.2593,5.1504,5.2157,2225600.0],["1997-08-19",5.2266,5.2811,5.1831,5.2811,2185200.0],["1997-08-20",5.2811,5.3246,5.2375,5.2811,835600.0],["1997-08-21",5.3137,5.3246,5.2157,5.2266,1602400.0],["1997-08-22",5.2593,5.2702,5.2049,5.2266,1637200.0],["1997-08-25",5.2157,5.2593,5.2049,5.2266,1793200.0],["1997-08-26",5.2375,5.2702,5.1722,5.2266,1832000.0],["1997-08-27",5.2484,5.2811,5.1613,5.2157,1791200.0],["1997-08-28",5.194,5.2811,5.1722,5.2157,1262800.0],["1997-08-29",5.194,5.3029,5.194,5.2484,1572400.0],["1997-09-02",5.2266,5.3573,5.2266,5.3246,1718400.0],["1997-09-03",5.3464,5.3464,5.2266,5.3029,1746400.0],["1997-09-04",5.3029,5.3573,5.2702,5.3029,1296400.0],["1997-09-05",5.3246,5.3573,5.2048,5.2593,1392000.0],["1997-09-08",5.292,5.3246,5.2375,5.2375,1266800.0],["1997-09-09",5.2484,5.3029,5.2049,5.2702,2574800.0],["1997-09-10",5.2593,5.2702,5.1177,5.1286,1485200.0],["1997-09-11",5.1722,5.194,4.9762,5.0524,2333200.0],["1997-09-12",5.0197,5.2702,5.0197,5.2266,2750000.0],["1997-09-15",5.2266,5.2484,5.0851,5.0851,2282800.0],["1997-09-16",5.1286,5.2593,5.1286,5.2484,2124400.0],["1997-09-17",5.2702,5.292,5.2266,5.2484,1593200.0],["1997-09-18",5.2811,5.39,5.2484,5.2593,1284400.0],["1997-09-19",5.2375,5.2702,5.2157,5.2375,2356800.0],["1997-09-22",5.2375,5.2375,5.1286,5.1395,3997200.0],["1997-09-23",5.1395,5.1395,5.0633,5.1177,4135200.0],["1997-09-24",5.1069,5.1177,4.9217,4.9762,4923600.0],["1997-09-25",4.9871,5.0089,4.8673,4.9326,4621200.0],["1997-09-26",4.9435,5.0306,4.8782,4.998,7262400.0],["1997-09-29",4.9871,5.2593,4.9871,5.2049,5668000.0],["1997-09-30",5.3137,5.3246,5.2266,5.2593,3878400.0],["1997-10-01",5.2484,5.3028,5.1831,5.2593,3903600.0],["1997-10-02",5.2484,5.3029,5.2484,5.3029,3298800.0],["1997-10-03",5.3573,5.39,5.3137,5.3791,2222800.0],["1997-10-06",5.4009,5.6622,5.4009,5.5424,3934000.0],["1997-10-07",5.586,5.5968,5.5206,5.5751,2610000.0],["1997-10-08",5.586,5.586,5.4226,5.5315,1515200.0],["1997-10-09",5.5315,5.6077,5.4988,5.5751,3473600.0],["1997-10-10",5.5751,5.7384,5.5206,5.7384,3942000.0],["1997-10-13",5.7166,5.7384,5.684,5.7384,1954000.0],["1997-10-14",5.7493,5.7602,5.6077,5.6186,3030000.0],["1997-10-15",5.5751,5.6404,5.488,5.6186,1954800.0],["1997-10-16",5.6513,5.7275,5.6295,5.7057,1802400.0],["1997-10-17",5.6731,5.7057,5.4117,5.4771,1940400.0],["1997-10-20",5.4989,5.586,5.4444,5.5642,3227200.0],["1997-10-21",5.5642,5.6186,5.5097,5.586,1474400.0],["1997-10-22",5.6077,5.7928,5.5533,5.7166,2903600.0],["1997-10-23",5.7166,5.7275,5.586,5.6404,3354000.0],["1997-10-24",5.7057,5.7384,5.6513,5.6513,2992000.0],["1997-10-27",5.6622,5.6622,5.2593,5.2593,2372800.0],["1997-10-28",5.2048,5.3573,4.9653,5.292,3660800.0],["1997-10-29",5.39,5.5424,5.3682,5.4771,3728400.0],["1997-10-30",5.4662,5.5968,5.4553,5.5642,3528400.0],["1997-10-31",5.5968,5.7493,5.586,5.684,5079200.0],["1997-11-03",5.7275,5.7384,5.6731,5.6948,2749600.0],["1997-11-04",5.6948,5.7275,5.6077,5.6186,1475200.0],["1997-11-05",5.7057,5.7928,5.6948,5.7057,4421200.0],["1997-11-06",5.8146,6.0651,5.782,6.0542,5671600.0],["1997-11-07",5.978,6.0106,5.7928,5.8473,3184800.0],["1997-11-10",6.0542,6.1195,5.9671,5.9888,2876800.0],["1997-11-11",5.9888,5.9997,5.8473,5.9235,1352400.0],["1997-11-12",5.782,5.9997,5.7711,5.8691,2526000.0],["1997-11-13",5.9126,6.0433,5.9126,5.9453,2270000.0],["1997-11-14",5.9017,5.9235,5.7711,5.8691,3216400.0],["1997-11-17",5.9453,6.0542,5.9126,5.9997,2227200.0],["1997-11-18",6.0433,6.1195,5.9997,6.0106,2290000.0],["1997-11-19",6.0106,6.1631,5.9344,6.1304,2216800.0],["1997-11-20",6.2284,6.2502,6.1522,6.2284,1818400.0],["1997-11-21",6.2066,6.2828,6.1413,6.2502,4028800.0],["1997-11-24",6.2066,6.4462,6.1522,6.2175,2466000.0],["1997-11-25",6.3591,6.3808,6.1957,6.2502,2009200.0],["1997-11-26",6.1631,6.1631,5.8691,5.9344,3434400.0],["1997-11-28",5.978,6.0651,5.9453,5.9997,1789600.0],["1997-12-01",6.0542,6.3155,6.0542,6.3155,4478400.0],["1997-12-02",6.3591,6.5006,6.3373,6.4244,6515600.0],["1997-12-03",6.468,6.4788,6.3482,6.4244,2442400.0],["1997-12-04",6.4353,6.4788,6.2284,6.3155,3642400.0],["1997-12-05",6.272,6.468,6.2066,6.3155,3546400.0],["1997-12-08",6.2937,6.3046,6.2393,6.2502,1200800.0],["1997-12-09",6.272,6.37,6.1631,6.2937,2394400.0],["1997-12-10",6.2502,6.272,6.076,6.1848,1774400.0],["1997-12-11",5.9888,6.0651,5.9562,6.0324,2800800.0],["1997-12-12",6.0215,6.0977,5.9235,5.9888,4044400.0],["1997-12-15",6.0106,6.0106,5.8691,5.9017,2461200.0],["1997-12-16",5.9235,6.0106,5.8908,5.978,2852800.0],["1997-12-17",6.0106,6.0324,5.9344,5.978,1247600.0],["1997-12-18",5.9997,6.0106,5.9235,6.0106,1634800.0],["1997-12-19",5.9562,5.9671,5.7384,5.9235,3904400.0],["1997-12-22",5.9997,6.0651,5.88,5.978,2170800.0],["1997-12-23",5.9997,6.0106,5.8146,5.8146,1722800.0],["1997-12-24",5.8364,5.8582,5.7275,5.7602,1308000.0],["1997-12-26",5.782,5.8146,5.7493,5.7711,594000.0],["1997-12-29",5.7928,5.9997,5.7602,5.9888,1596400.0],["1997-12-30",6.0542,6.2611,6.0215,6.2611,1687600.0],["1997-12-31",6.2502,6.4462,6.0651,6.4026,2987600.0],["1998-01-02",6.4026,6.4026,6.1195,6.37,3398800.0],["1998-01-05",6.2828,6.3482,5.9888,6.1304,8221200.0],["1998-01-06",6.1631,6.3482,6.1413,6.2066,2324000.0],["1998-01-07",6.1957,6.2611,6.1413,6.2393,2088800.0],["1998-01-08",6.2611,6.272,6.0542,6.272,2216400.0],["1998-01-09",6.2393,6.272,5.9344,5.9997,2649600.0],["1998-01-12",5.9235,6.174,5.9235,6.1522,1948800.0],["1998-01-13",6.1957,6.2066,6.0215,6.1848,1160400.0],["1998-01-14",6.2284,6.2284,6.0215,6.2066,1272400.0],["1998-01-15",6.2066,6.2284,6.1086,6.1631,1204800.0],["1998-01-16",6.2284,6.3591,6.1957,6.2828,2415600.0],["1998-01-20",6.3808,6.3917,6.2284,6.3482,1728400.0],["1998-01-21",6.2611,6.3155,6.1522,6.272,1004400.0],["1998-01-22",6.3155,6.6748,6.3155,6.6095,5437600.0],["1998-01-23",6.6204,6.6204,6.272,6.5333,5164400.0],["1998-01-26",6.5768,6.6422,6.4788,6.6313,3062800.0],["1998-01-27",6.6204,6.7075,6.5333,6.6422,3530000.0],["1998-01-28",6.5333,6.7075,6.4462,6.664,3109600.0],["1998-01-29",6.5768,6.8382,6.566,6.7184,3048800.0],["1998-01-30",6.762,6.9579,6.664,6.8164,3226800.0],["1998-02-02",7.0124,7.2193,6.9906,7.154,4847600.0],["1998-02-03",7.1322,7.2846,6.8817,7.1213,3886400.0],["1998-02-04",7.0995,7.2628,7.0342,7.2628,3213600.0],["1998-02-05",7.2519,7.5133,7.0995,7.4153,4017600.0],["1998-02-06",7.3608,7.4044,7.1104,7.1322,5179200.0],["1998-02-09",7.1757,7.2302,7.0015,7.0342,1898000.0],["1998-02-10",6.9253,7.0342,6.8599,7.0124,7165600.0],["1998-02-11",7.0015,7.0777,6.9253,7.0668,3431200.0],["1998-02-12",7.0559,7.0777,7.0015,7.0559,2972000.0],["1998-02-13",7.0233,7.0777,6.9797,7.0451,1246800.0],["1998-02-17",7.1213,7.1431,6.9797,7.0559,2339600.0],["1998-02-18",7.0233,7.2846,7.0015,7.2193,1880400.0],["1998-02-19",7.2628,7.3064,7.1757,7.1975,1704000.0],["1998-02-20",7.2955,7.4153,7.2628,7.3717,2823600.0],["1998-02-23",7.4806,7.6004,7.2737,7.3173,3808800.0],["1998-02-24",7.3064,7.3064,7.0995,7.1975,2945600.0],["1998-02-25",7.2411,7.2519,7.0886,7.0995,1515600.0],["1998-02-26",7.1104,7.3282,6.9471,7.2846,4203200.0],["1998-02-27",7.4588,7.5024,7.3391,7.3608,2858400.0],["1998-03-02",7.3173,7.4588,7.3173,7.4153,1398400.0],["1998-03-03",7.3826,7.5677,7.3826,7.5677,1896400.0],["1998-03-04",7.5351,7.5895,7.4806,7.5786,2618400.0],["1998-03-05",7.5459,7.7528,7.4697,7.4915,2913200.0],["1998-03-06",7.5133,7.8399,7.4915,7.8399,2691200.0],["1998-03-09",7.7637,7.9379,7.7528,7.8291,4567600.0],["1998-03-10",7.8073,7.8399,7.7855,7.8291,1540800.0],["1998-03-11",7.8182,8.0359,7.8182,8.0359,1908400.0],["1998-03-12",8.0795,8.0795,7.9379,8.0251,1760400.0],["1998-03-13",8.0577,8.2428,7.9706,8.0142,2295600.0],["1998-03-16",8.0795,8.1013,8.0033,8.0251,1165600.0],["1998-03-17",8.0468,8.0577,7.9815,8.0142,1739200.0],["1998-03-18",7.9162,7.9488,7.7964,7.8399,3602000.0],["1998-03-19",7.8617,7.8726,7.8073,7.8291,2137600.0],["1998-03-20",7.8182,7.8726,7.7311,7.7855,2758400.0],["1998-03-23",7.7746,7.7746,7.5568,7.6548,2634000.0],["1998-03-24",7.7311,7.8617,7.7311,7.8073,2644800.0],["1998-03-25",7.8073,7.8399,7.6004,7.6875,3100400.0],["1998-03-26",7.7202,7.8073,7.6331,7.7093,2684000.0],["1998-03-27",7.8399,7.8508,7.7419,7.7964,2475200.0],["1998-03-30",7.8399,7.9271,7.7964,7.8835,2456800.0],["1998-03-31",8.0142,8.0795,7.9162,8.0468,2032400.0],["1998-04-01",8.0468,8.1775,8.0033,8.1666,3169600.0],["1998-04-02",8.1775,8.2319,8.1122,8.1884,2328000.0],["1998-04-03",8.2537,8.2755,8.0142,8.1122,1892800.0],["1998-04-06",8.1557,8.1884,7.9924,8.1557,1763600.0],["1998-04-07",8.1448,8.1448,7.9815,7.9924,1319600.0],["1998-04-08",8.0251,8.2211,8.0251,8.1993,2355200.0],["1998-04-09",8.1775,8.1775,8.0577,8.1231,1077600.0],["1998-04-13",8.1013,8.1013,7.8073,7.9597,1394000.0],["1998-04-14",8.0359,8.1666,8.0251,8.0795,2215600.0],["1998-04-15",8.0904,8.0904,7.8617,7.9053,1284000.0],["1998-04-16",7.8399,7.8399,7.6548,7.6548,2273600.0],["1998-04-17",7.6548,7.8291,7.5677,7.7528,2248000.0],["1998-04-20",7.7528,7.7528,7.5677,7.6439,1996800.0],["1998-04-21",7.5786,7.6548,7.4262,7.6222,1998400.0],["1998-04-22",7.6004,7.6004,7.4044,7.5024,1920000.0],["1998-04-23",7.5133,7.6222,7.4044,7.5242,1873200.0],["1998-04-24",7.5351,7.6548,7.4915,7.4915,2032400.0],["1998-04-27",7.4697,7.5133,7.1866,7.3064,2148800.0],["1998-04-28",7.3499,7.4479,7.0995,7.1104,2201600.0],["1998-04-29",7.2302,7.2411,7.0559,7.1757,3001200.0],["1998-04-30",7.2411,7.3935,7.2411,7.2955,3600800.0],["1998-05-01",7.3064,7.4915,7.3064,7.4588,2451600.0],["1998-05-04",7.4697,7.4806,7.3391,7.3608,1860400.0],["1998-05-05",7.3173,7.4479,7.2846,7.4262,1894000.0],["1998-05-06",7.4153,7.4262,7.1322,7.154,2137200.0],["1998-05-07",7.1648,7.1648,7.0124,7.0233,2769600.0],["1998-05-08",7.0451,7.2193,7.0342,7.1975,2910800.0],["1998-05-11",7.1866,7.3826,7.1866,7.252,2135200.0],["1998-05-12",7.2519,7.3717,7.1757,7.3282,1632400.0],["1998-05-13",7.2737,7.4044,7.252,7.252,1948000.0],["1998-05-14",7.2628,7.3826,7.1213,7.1322,2458800.0],["1998-05-15",7.1213,7.1648,7.0668,7.0777,3257200.0],["1998-05-18",7.1757,7.1866,7.0015,7.0777,5075600.0],["1998-05-19",7.3608,7.3608,7.1539,7.2084,1707600.0],["1998-05-20",7.252,7.2737,7.1975,7.2628,2476800.0],["1998-05-21",7.2411,7.3391,7.2411,7.2955,1235600.0],["1998-05-22",7.3391,7.3935,7.3064,7.3717,983200.0],["1998-05-26",7.4479,7.4479,7.0995,7.1975,2556000.0],["1998-05-27",7.2737,7.4915,7.1104,7.4697,3014400.0],["1998-05-28",7.4479,7.4479,7.2737,7.3282,1489200.0],["1998-05-29",7.3717,7.5459,7.3717,7.4806,2852800.0],["1998-06-01",7.4915,7.5568,7.4371,7.5568,1902400.0],["1998-06-02",7.6657,7.6875,7.5133,7.5786,2654800.0],["1998-06-03",7.6657,7.7637,7.6439,7.6439,2152800.0],["1998-06-04",7.6439,7.7637,7.6331,7.7419,1279600.0],["1998-06-05",7.7637,7.9053,7.7093,7.7746,3044800.0],["1998-06-08",7.7746,7.8291,7.5786,7.6439,1494000.0],["1998-06-09",7.6331,7.8835,7.5895,7.8835,1891200.0],["1998-06-10",7.8399,7.9379,7.8073,7.8508,1655200.0],["1998-06-11",7.7528,7.7855,7.5895,7.6004,1472000.0],["1998-06-12",7.5133,7.7419,7.4806,7.7419,1555600.0],["1998-06-15",7.7311,7.7528,7.4915,7.4915,2465200.0],["1998-06-16",7.4588,7.5133,7.3173,7.5133,1697200.0],["1998-06-17",7.5242,7.5677,7.4262,7.4697,1874000.0],["1998-06-18",7.4915,7.4915,7.3826,7.4371,2013600.0],["1998-06-19",7.4479,7.6766,7.4153,7.4153,2232800.0],["1998-06-22",7.5677,7.7419,7.5568,7.5568,1233600.0],["1998-06-23",7.6548,7.9162,7.6439,7.8944,2020400.0],["1998-06-24",7.8508,7.8508,7.6657,7.6657,1592800.0],["1998-06-25",7.6004,7.8399,7.5351,7.6004,2478800.0],["1998-06-26",7.5786,7.7202,7.5568,7.6004,1388400.0],["1998-06-29",7.6657,7.7093,7.5568,7.5568,1237600.0],["1998-06-30",7.6004,7.7528,7.4697,7.4697,2897600.0],["1998-07-01",7.5351,7.8617,7.5024,7.8291,2828000.0],["1998-07-02",7.7528,7.9271,7.7311,7.8399,1618800.0],["1998-07-06",7.8617,7.9924,7.8399,7.9271,1502400.0],["1998-07-07",7.8835,7.9271,7.6766,7.6766,2306000.0],["1998-07-08",7.6984,7.7746,7.6875,7.7637,2218800.0],["1998-07-09",7.7637,7.7746,7.5133,7.5786,1666000.0],["1998-07-10",7.5786,7.6222,7.3391,7.5786,3181600.0],["1998-07-13",7.5133,7.6004,7.4262,7.4371,3126000.0],["1998-07-14",7.5133,7.8073,7.4697,7.7528,2058400.0],["1998-07-15",8.2755,8.4824,8.1666,8.3626,7026800.0],["1998-07-16",8.3626,8.4279,8.2319,8.3191,2850000.0],["1998-07-17",8.3299,8.5804,8.319,8.3953,1984400.0],["1998-07-20",8.4171,8.6022,8.2973,8.4171,2264800.0],["1998-07-21",8.4606,8.711,8.4497,8.5477,2820000.0],["1998-07-22",8.5259,8.6457,8.4933,8.5259,1762800.0],["1998-07-23",8.5042,8.5259,8.3082,8.3626,2266800.0],["1998-07-24",8.3408,8.5042,8.3299,8.4062,1538800.0],["1998-07-27",8.3953,8.5804,8.3626,8.5695,1944000.0],["1998-07-28",8.5368,8.5695,8.1122,8.3626,2947600.0],["1998-07-29",8.3626,8.3844,8.1666,8.2428,1823200.0],["1998-07-30",8.319,8.3408,8.1884,8.2973,2468000.0],["1998-07-31",8.4062,8.4497,8.2102,8.2428,2776400.0],["1998-08-03",8.3844,8.7437,8.3844,8.613,3534800.0],["1998-08-04",8.613,8.6675,8.2755,8.3082,4114400.0],["1998-08-05",8.3844,8.4824,8.1448,8.4606,2859600.0],["1998-08-06",8.3953,8.5586,8.2755,8.4715,1735600.0],["1998-08-07",8.4279,8.6022,8.221,8.3735,2384400.0],["1998-08-10",8.3735,8.6457,8.3626,8.5695,2216000.0],["1998-08-11",8.4062,8.5042,8.3626,8.4824,2435600.0],["1998-08-12",8.4933,8.5042,8.3517,8.4062,1761200.0],["1998-08-13",8.4824,8.4933,8.3299,8.3517,1614800.0],["1998-08-14",8.3082,8.5368,8.3082,8.3844,2791200.0],["1998-08-17",8.3626,8.6022,8.3626,8.6022,2951200.0],["1998-08-18",8.6239,8.6457,8.4715,8.5259,2996400.0],["1998-08-19",8.5368,8.5368,8.4062,8.4062,2744400.0],["1998-08-20",8.4715,8.809,8.4715,8.6566,3916000.0],["1998-08-21",8.613,8.6457,8.3082,8.5477,3816800.0],["1998-08-24",8.5695,9.005,8.5586,8.9833,3331200.0],["1998-08-25",9.0595,9.4297,8.9615,9.0704,6013200.0],["1998-08-26",8.9506,9.2119,8.8199,8.8526,3423600.0],["1998-08-27",8.809,9.0486,8.6239,8.9179,4088400.0],["1998-08-28",8.907,8.907,8.4933,8.6348,3911600.0],["1998-08-31",8.6566,8.711,7.7855,7.8399,5175200.0],["1998-09-01",7.8835,8.3191,7.8399,8.2864,5523600.0],["1998-09-02",8.2428,8.9288,8.2319,8.5586,5120400.0],["1998-09-03",8.3626,8.7546,8.2646,8.2755,5471600.0],["1998-09-04",8.4062,8.5804,8.2864,8.5368,2929200.0],["1998-09-08",8.8853,8.8962,8.6675,8.7764,4330400.0],["1998-09-09",8.7328,8.7764,8.6131,8.6566,2268400.0],["1998-09-10",8.6131,8.6675,8.3408,8.5368,3478400.0],["1998-09-11",8.4933,8.7328,8.4388,8.6784,3642000.0],["1998-09-14",8.8199,9.0159,8.7764,8.9724,2498800.0],["1998-09-15",8.9288,8.9615,8.6675,8.6675,2314400.0],["1998-09-16",8.5368,8.5477,8.1666,8.3299,5982000.0],["1998-09-17",8.1666,8.3082,8.1122,8.2319,2594800.0],["1998-09-18",8.2319,8.2319,8.0577,8.1666,3596000.0],["1998-09-21",8.1231,8.1775,8.0251,8.0904,2270400.0],["1998-09-22",8.1339,8.3626,8.1339,8.3408,3214000.0],["1998-09-23",8.3299,8.9397,8.3299,8.8853,4309200.0],["1998-09-24",8.8417,9.1902,8.4062,8.5586,3262800.0],["1998-09-25",8.5259,8.8308,8.4497,8.7219,2225200.0],["1998-09-28",8.8526,8.9179,8.6566,8.7764,2065200.0],["1998-09-29",8.8199,8.9506,8.711,8.9179,2499200.0],["1998-09-30",8.8308,8.8853,8.6348,8.7111,2673600.0],["1998-10-01",8.7111,8.7655,8.5477,8.5913,3177200.0],["1998-10-02",8.711,9.1902,8.711,9.1902,3641600.0],["1998-10-05",9.103,9.1466,8.4933,8.6239,3592000.0],["1998-10-06",8.7764,9.0268,8.6348,8.7219,3296800.0],["1998-10-07",8.711,8.7873,8.4497,8.5151,3421200.0],["1998-10-08",8.3191,8.5042,7.8399,7.9053,4409200.0],["1998-10-09",7.9053,8.2211,7.9053,8.0142,4366400.0],["1998-10-12",8.1884,8.7328,8.1884,8.7002,2808800.0],["1998-10-13",8.4497,8.7764,8.1884,8.7764,4011200.0],["1998-10-14",8.6893,8.9724,8.6239,8.8853,5166000.0],["1998-10-15",8.8199,8.8199,8.5804,8.7002,3389200.0],["1998-10-16",8.711,8.8199,8.4933,8.4933,4627200.0],["1998-10-19",7.6657,8.1884,7.6657,7.9162,21131600.0],["1998-10-20",8.1775,8.4715,8.1122,8.4606,18998000.0],["1998-10-21",8.4933,8.7328,8.4171,8.7111,8724800.0],["1998-10-22",8.711,8.8744,8.5913,8.7982,4247200.0],["1998-10-23",8.809,8.8526,8.7002,8.7111,4519600.0],["1998-10-26",8.711,8.8853,8.711,8.8308,5738400.0],["1998-10-27",8.8853,9.0377,8.8853,8.9942,5412800.0],["1998-10-28",9.005,9.103,9.005,9.0268,6131200.0],["1998-10-29",9.103,9.3535,9.0595,9.3426,7693200.0],["1998-10-30",9.4079,9.7455,9.3862,9.6693,10988000.0],["1998-11-02",9.7019,9.8435,9.691,9.789,7235600.0],["1998-11-03",9.8326,9.8979,9.8108,9.8326,7175200.0],["1998-11-04",9.9088,9.9633,9.6693,9.8326,7674400.0],["1998-11-05",9.7999,9.8108,9.4297,9.5386,10133200.0],["1998-11-06",9.5386,9.7128,9.5386,9.6802,9565600.0],["1998-11-09",9.691,9.7673,9.6366,9.7673,6393200.0],["1998-11-10",9.7564,9.8326,9.6802,9.8217,4989200.0],["1998-11-11",9.887,9.9633,9.7128,9.7237,3641200.0],["1998-11-12",9.7782,9.7999,9.7455,9.7782,5541200.0],["1998-11-13",9.789,9.9306,9.7782,9.9197,4571600.0],["1998-11-16",9.9959,10.083,9.887,10.0721,4644800.0],["1998-11-17",10.0613,10.0722,9.9306,10.0286,2928400.0],["1998-11-18",10.0286,10.0286,9.789,9.8435,2663200.0],["1998-11-19",9.8435,9.9088,9.8217,9.8217,4016000.0],["1998-11-20",9.8326,9.8979,9.7673,9.8979,4513200.0],["1998-11-23",9.985,9.985,9.6257,9.6366,3566400.0],["1998-11-24",9.593,9.6039,9.3208,9.3208,5247200.0],["1998-11-25",9.3208,9.3317,9.103,9.3317,5550800.0],["1998-11-27",9.4079,9.4842,9.3644,9.4515,1978000.0],["1998-11-30",9.4079,9.4188,9.2337,9.2446,3124400.0],["1998-12-01",9.2555,9.4842,9.2228,9.4842,6182800.0],["1998-12-02",9.3862,9.5059,9.3099,9.5059,6042400.0],["1998-12-03",9.5277,9.6802,9.299,9.3317,7450000.0],["1998-12-04",9.4515,9.8762,9.4406,9.7782,6592800.0],["1998-12-07",9.7781,9.8217,9.6801,9.789,4010000.0],["1998-12-08",9.789,9.789,9.4079,9.5059,3264400.0],["1998-12-09",9.5059,9.5277,9.3644,9.495,2960800.0],["1998-12-10",9.5059,9.5059,9.2664,9.4515,5455200.0],["1998-12-11",9.397,9.4624,9.299,9.4079,2233200.0],["1998-12-14",9.3208,9.3426,9.2119,9.2446,3038000.0],["1998-12-15",9.2555,9.299,9.1248,9.2882,2839600.0],["1998-12-16",9.3208,9.4515,9.1357,9.3426,2964800.0],["1998-12-17",9.4297,9.5386,9.3862,9.5168,3570400.0],["1998-12-18",9.5168,9.5168,9.3753,9.4842,3123600.0],["1998-12-21",9.4842,9.7455,9.4733,9.691,4779600.0],["1998-12-22",9.691,10.0286,9.691,9.9742,2969200.0],["1998-12-23",9.9742,10.1919,9.9197,10.1702,2907200.0],["1998-12-24",10.181,10.2681,10.1701,10.2028,1444000.0],["1998-12-28",10.2464,10.377,10.2137,10.2137,2994000.0],["1998-12-29",10.2899,10.3879,10.2028,10.3444,3724000.0],["1998-12-30",10.3444,10.3661,10.1375,10.1702,2148400.0],["1998-12-31",10.1702,10.5948,10.1702,10.5404,2952000.0],["1999-01-04",10.4533,10.5404,10.0395,10.1048,5221600.0],["1999-01-05",10.1484,10.1701,9.9959,10.0395,5130000.0],["1999-01-06",10.1157,10.1157,9.8544,10.0504,8004000.0],["1999-01-07",9.9306,10.0286,9.9088,9.9524,3316800.0],["1999-01-08",9.9742,10.0286,9.9306,9.9633,5314400.0],["1999-01-11",9.9633,10.0286,9.9088,9.9633,6505600.0],["1999-01-12",10.0068,10.0504,9.9633,9.9742,3845200.0],["1999-01-13",9.9306,9.9959,9.7782,9.9742,4852400.0],["1999-01-14",9.9306,9.9306,9.6693,9.7999,10804000.0],["1999-01-15",9.9088,10.2137,9.887,10.181,6590400.0],["1999-01-19",10.2028,10.3553,10.0613,10.0721,5344000.0],["1999-01-20",10.1048,10.1919,9.9306,9.9415,4420800.0],["1999-01-21",9.9306,10.0395,9.8979,9.9633,3256800.0],["1999-01-22",9.8653,9.9959,9.8435,9.8653,2805600.0],["1999-01-25",10.0177,10.0939,9.9415,9.9633,4695600.0],["1999-01-26",10.0068,10.6275,9.9741,10.4641,5765200.0],["1999-01-27",10.6275,10.8888,10.5404,10.6928,7476000.0],["1999-01-28",10.6928,10.8561,10.671,10.7037,6742800.0],["1999-01-29",10.8453,11.0957,10.7473,11.063,5036800.0],["1999-02-01",11.063,11.5966,11.0521,11.3679,6864800.0],["1999-02-02",11.3244,11.3353,11.1284,11.259,3902400.0],["1999-02-03",11.259,11.3679,11.2046,11.2917,3566400.0],["1999-02-04",11.3353,11.4006,11.1719,11.1828,3409200.0],["1999-02-05",11.1719,11.1719,10.6166,10.6819,4786800.0],["1999-02-08",10.7037,10.867,10.671,10.867,5527600.0],["1999-02-09",10.867,10.867,10.7255,10.8344,3548000.0],["1999-02-10",10.8235,10.8235,10.475,10.5295,2964000.0],["1999-02-11",10.5295,10.6601,10.4206,10.6493,4921200.0],["1999-02-12",10.6057,10.6057,10.5295,10.5404,4333600.0],["1999-02-16",10.5621,10.9759,10.5513,10.9541,5284800.0],["1999-02-17",10.8453,11.0739,10.7146,10.9977,3819600.0],["1999-02-18",10.9977,10.9977,10.8126,10.8235,3390400.0],["1999-02-19",10.8017,10.8017,10.5839,10.6384,3756800.0],["1999-02-22",10.6819,10.8017,10.5839,10.7908,3978800.0],["1999-02-23",10.8017,11.2699,10.7799,11.1937,4134000.0],["1999-02-24",11.1937,11.2046,10.8888,10.965,3684400.0],["1999-02-25",10.9759,11.0413,10.7473,10.8997,2606800.0],["1999-02-26",10.965,11.3135,10.9215,11.2699,3600000.0],["1999-03-01",11.259,11.2699,10.9759,11.0195,3749200.0],["1999-03-02",11.0195,11.0304,10.7146,10.7364,2861200.0],["1999-03-03",10.7364,10.8453,10.6275,10.7146,2512800.0],["1999-03-04",10.7037,11.0195,10.7037,10.965,3338000.0],["1999-03-05",11.0739,11.259,11.0739,11.0957,4292800.0],["1999-03-08",11.0957,11.0957,10.9106,10.9977,3034400.0],["1999-03-09",11.0304,11.0304,10.6928,10.7581,3503200.0],["1999-03-10",10.7581,10.8126,10.5513,10.6819,3637200.0],["1999-03-11",10.6819,11.3135,10.6819,11.259,5650800.0],["1999-03-12",11.3244,11.4986,11.3244,11.4877,4604800.0],["1999-03-15",11.4441,11.8688,11.4441,11.8144,5790400.0],["1999-03-16",11.7273,11.8035,11.6401,11.6837,3716000.0],["1999-03-17",11.7381,11.8035,11.6619,11.7164,2882400.0],["1999-03-18",11.7164,11.9777,11.7164,11.9777,4160800.0],["1999-03-19",12.0212,12.1628,11.8906,11.9015,4895200.0],["1999-03-22",11.847,11.8525,11.4659,11.4768,3002400.0],["1999-03-23",11.3461,11.4333,11.1284,11.1828,5456400.0],["1999-03-24",11.161,11.161,10.7146,10.8235,4400800.0],["1999-03-25",10.9977,11.063,10.867,10.8997,7556000.0],["1999-03-26",10.8235,10.9759,10.7581,10.867,2527200.0],["1999-03-29",10.8888,10.9106,10.7255,10.7364,2807200.0],["1999-03-30",10.7473,10.7473,10.4968,10.6166,2963200.0],["1999-03-31",10.5948,10.6166,10.1593,10.4315,8242400.0],["1999-04-01",10.4315,10.4315,10.3444,10.4097,3581600.0],["1999-04-05",10.4533,10.5295,10.0395,10.1048,5217600.0],["1999-04-06",10.1266,10.5948,10.1266,10.5404,5394800.0],["1999-04-07",10.5839,10.6275,10.4533,10.5513,5658000.0],["1999-04-08",10.5513,10.8126,10.5404,10.8126,5162400.0],["1999-04-09",10.8453,10.8561,10.7037,10.8561,2964800.0],["1999-04-12",10.8453,10.8453,10.4641,10.475,3795600.0],["1999-04-13",10.3661,10.4424,10.2137,10.2464,4041200.0],["1999-04-14",10.3008,10.4206,10.3008,10.3879,6225600.0],["1999-04-15",10.3661,10.4533,10.083,10.0939,8359600.0],["1999-04-16",10.0177,10.0286,9.6693,9.7019,6842800.0],["1999-04-19",9.8217,9.9524,9.7128,9.7782,8045600.0],["1999-04-20",9.7455,9.9197,9.7237,9.7782,5864800.0],["1999-04-21",9.7673,9.8435,9.6039,9.7237,6717200.0],["1999-04-22",9.7564,9.7564,9.3862,9.5168,9361600.0],["1999-04-23",9.5604,9.6475,9.495,9.593,5612400.0],["1999-04-26",9.6039,9.6366,9.4733,9.593,8607200.0],["1999-04-27",9.6039,9.7564,9.495,9.7237,12902400.0],["1999-04-28",9.7564,9.9742,9.691,9.691,9014800.0],["1999-04-29",9.5822,9.6693,9.4515,9.5059,5226400.0],["1999-04-30",9.5168,9.5713,9.3535,9.4624,11846400.0],["1999-05-03",9.4624,9.6366,9.4515,9.6366,6488400.0],["1999-05-04",9.6475,9.6802,9.3644,9.3753,4006400.0],["1999-05-05",9.3426,9.5168,9.3426,9.4733,5883600.0],["1999-05-06",9.4406,9.4406,9.2119,9.2119,6129200.0],["1999-05-07",9.0813,9.1248,8.8853,8.9833,9581200.0],["1999-05-10",8.9179,8.9506,8.8635,8.9288,12077200.0],["1999-05-11",9.0377,9.3862,9.0377,9.3535,7948000.0],["1999-05-12",9.4079,9.6584,9.3644,9.6148,7518000.0],["1999-05-13",9.6039,9.7346,9.6039,9.6366,4628400.0],["1999-05-14",9.5713,9.6148,9.3535,9.3753,3965200.0],["1999-05-17",9.3644,9.3644,9.1466,9.1684,2749600.0],["1999-05-18",9.1793,9.1902,8.6675,8.8744,6558400.0],["1999-05-19",8.907,9.1248,8.907,9.0377,4390800.0],["1999-05-20",9.0377,9.4079,9.0268,9.3426,5270000.0],["1999-05-21",9.4624,9.593,9.3753,9.4406,4570000.0],["1999-05-24",9.3862,9.4515,9.0704,9.1575,6021600.0],["1999-05-25",9.1684,9.3862,9.1684,9.1793,4870800.0],["1999-05-26",9.1466,9.4733,9.0813,9.4406,10398800.0],["1999-05-27",9.4297,9.5495,9.3862,9.5277,8583200.0],["1999-05-28",9.6257,10.2573,9.5822,10.2028,8666000.0],["1999-06-01",10.2028,10.2246,10.0613,10.0939,6691200.0],["1999-06-02",10.0722,10.181,9.8435,9.9742,3968000.0],["1999-06-03",10.1048,10.2573,10.083,10.2246,5302000.0],["1999-06-04",10.2681,10.3226,10.0939,10.1919,4179600.0],["1999-06-07",10.2028,10.279,9.9415,10.0939,3201200.0],["1999-06-08",10.0939,10.1702,9.9524,9.985,4193600.0],["1999-06-09",10.0395,10.0721,9.5822,9.7019,6416000.0],["1999-06-10",9.6366,9.6584,9.495,9.5386,5641600.0],["1999-06-11",9.5822,9.593,9.4515,9.4515,6711600.0],["1999-06-14",9.4297,9.5386,9.3208,9.4624,3373200.0],["1999-06-15",9.5604,9.6257,9.5386,9.5713,4760800.0],["1999-06-16",9.6257,9.7782,9.6257,9.7564,5368000.0],["1999-06-17",9.7237,9.8435,9.3644,9.8435,7216000.0],["1999-06-18",9.7782,9.9742,9.6039,9.9524,7766400.0],["1999-06-21",9.9742,9.9742,9.7346,9.7455,3770800.0],["1999-06-22",9.6148,9.8653,9.5822,9.6475,3910000.0],["1999-06-23",9.7455,9.7455,9.495,9.7128,3970400.0],["1999-06-24",9.6039,9.7019,9.4515,9.5277,6115200.0],["1999-06-25",9.6148,9.8217,9.5386,9.593,3690400.0],["1999-06-28",9.7019,9.7564,9.6257,9.6475,2831600.0],["1999-06-29",9.4079,9.6039,9.3426,9.6039,3965000.0],["1999-06-30",9.6039,9.9959,9.5822,9.7346,3870600.0],["1999-07-01",9.6693,9.9524,9.5386,9.7564,4104600.0],["1999-07-02",9.8435,10.1919,9.7999,10.083,2877200.0],["1999-07-06",10.0395,10.4968,10.0395,10.279,5231800.0],["1999-07-07",10.3008,10.5404,10.279,10.3661,4317400.0],["1999-07-08",10.279,10.5839,10.1048,10.475,3997600.0],["1999-07-09",10.4968,10.5404,10.279,10.4097,3830000.0],["1999-07-12",10.4533,10.671,10.3879,10.475,5778600.0],["1999-07-13",10.3226,10.4968,10.3008,10.3661,5817000.0],["1999-07-14",10.4533,10.5621,10.279,10.5621,2795400.0],["1999-07-15",10.6493,10.671,10.475,10.6493,2247600.0],["1999-07-16",10.6928,10.8453,10.6275,10.8235,3330400.0],["1999-07-19",10.7799,10.9324,10.4968,10.5404,2802200.0],["1999-07-20",10.5404,10.9324,10.279,10.3226,3738800.0],["1999-07-21",10.0177,10.1919,9.8653,9.9306,9028600.0],["1999-07-22",9.9306,9.9306,9.6039,9.6257,3848400.0],["1999-07-23",9.7128,9.7999,9.5822,9.5822,4583800.0],["1999-07-26",9.5822,9.8435,9.5386,9.8435,3488200.0],["1999-07-27",9.8653,9.9306,9.691,9.8217,4220200.0],["1999-07-28",9.7346,9.8435,9.495,9.7128,2330800.0],["1999-07-29",9.6257,9.6475,9.1466,9.1902,4135400.0],["1999-07-30",9.3644,9.4515,9.1466,9.2119,3987200.0],["1999-08-02",9.1248,9.4079,9.0377,9.0813,3345600.0],["1999-08-03",9.1248,9.2119,8.8635,9.0159,8454000.0],["1999-08-04",9.0159,9.0595,8.6457,8.7328,4569600.0],["1999-08-05",8.711,9.0813,8.711,8.9288,7413200.0],["1999-08-06",8.8853,9.1248,8.8853,8.9942,4367000.0],["1999-08-09",8.907,8.9288,8.6457,8.6675,2594600.0],["1999-08-10",8.711,8.7328,8.4062,8.4497,3956200.0],["1999-08-11",8.5804,8.7546,8.515,8.6893,3541800.0],["1999-08-12",8.7328,8.907,8.6675,8.7111,2459000.0],["1999-08-13",8.7546,8.9288,8.6239,8.8635,3159000.0],["1999-08-16",8.8635,8.8853,8.5586,8.7546,2585800.0],["1999-08-17",8.7546,8.7546,8.1666,8.3191,10347400.0],["1999-08-18",8.3844,8.4062,7.9706,7.9924,13816600.0],["1999-08-19",8.0142,8.3626,8.0142,8.2973,12491200.0],["1999-08-20",8.4497,8.4933,8.2319,8.2755,6035600.0],["1999-08-23",8.3844,8.8635,8.3844,8.8635,6141800.0],["1999-08-24",8.8853,8.9506,8.4933,8.6675,5901000.0],["1999-08-25",8.7111,8.8853,8.5368,8.8417,5824800.0],["1999-08-26",8.8635,8.8635,8.4933,8.5804,4633800.0],["1999-08-27",8.5368,8.5586,8.3408,8.4497,5190200.0],["1999-08-30",8.4497,8.5151,8.0577,8.1013,5096000.0],["1999-08-31",8.1013,8.4062,8.0359,8.0577,5618400.0],["1999-09-01",8.1013,8.1231,7.7964,7.8835,6543400.0],["1999-09-02",7.8835,7.9924,7.7964,7.9924,6144400.0],["1999-09-03",8.1884,8.2973,8.0142,8.2102,4842400.0],["1999-09-07",8.2102,8.4279,8.123,8.3626,4382600.0],["1999-09-08",8.2973,8.4279,8.0577,8.3844,4870200.0],["1999-09-09",8.3191,8.3408,7.8835,8.0359,9425200.0],["1999-09-10",8.0359,8.0795,7.6657,7.8399,10161200.0],["1999-09-13",7.7964,8.2537,7.7964,8.2537,5997400.0],["1999-09-14",8.1448,8.6022,8.1448,8.5804,13793400.0],["1999-09-15",8.6239,8.9506,8.5151,8.8635,9124600.0],["1999-09-16",8.8853,9.0813,8.8199,9.0595,5247400.0],["1999-09-17",9.2119,9.3862,9.0595,9.3644,9514800.0],["1999-09-20",9.3862,9.3862,9.0159,9.0813,7211000.0],["1999-09-21",9.0159,9.103,8.7982,8.9942,5449800.0],["1999-09-22",8.907,9.0377,8.7764,8.7982,4352600.0],["1999-09-23",8.711,8.7982,8.2755,8.3191,5480000.0],["1999-09-24",8.3191,8.6893,8.3191,8.5804,3795800.0],["1999-09-27",8.6022,8.711,8.3844,8.3844,3770200.0],["1999-09-28",8.1884,8.2755,8.1013,8.2102,5914000.0],["1999-09-29",8.2537,8.3844,7.9488,7.9924,3478800.0],["1999-09-30",8.0142,8.1231,7.3173,7.6875,17957200.0],["1999-10-01",7.6222,7.644,7.3608,7.4044,11657200.0],["1999-10-04",7.7528,7.7528,7.3173,7.5351,5305400.0],["1999-10-05",7.5351,7.7746,7.4697,7.6004,6808200.0],["1999-10-06",7.5133,7.7093,7.4044,7.6439,9281800.0],["1999-10-07",7.6004,7.9924,7.5568,7.9924,4113200.0],["1999-10-08",7.9271,8.1666,7.9053,8.0795,5438400.0],["1999-10-11",8.0142,8.2102,8.0142,8.2102,3517800.0],["1999-10-12",8.0577,8.0795,7.5351,7.7746,6115000.0],["1999-10-13",7.8617,7.8617,7.5568,7.5786,4416400.0],["1999-10-14",7.6004,7.9271,7.5568,7.5568,3754800.0],["1999-10-15",7.6222,7.6222,7.3826,7.4915,3549600.0],["1999-10-18",7.5133,7.6004,7.1213,7.2302,5493400.0],["1999-10-19",7.4479,7.6439,7.3173,7.4915,5027800.0],["1999-10-20",7.5786,7.7093,7.5351,7.6439,4244200.0],["1999-10-21",7.6439,7.6875,7.4262,7.6657,3081200.0],["1999-10-22",7.6222,7.6875,7.5351,7.6004,6149200.0],["1999-10-25",7.5786,7.5786,7.3826,7.5133,4611400.0],["1999-10-26",7.3608,7.4915,7.1866,7.3391,5636400.0],["1999-10-27",7.3608,7.3826,6.7946,6.9253,10385600.0],["1999-10-28",7.1213,7.2302,7.0342,7.0342,9617600.0],["1999-10-29",7.0995,7.4915,7.056,7.252,7062200.0],["1999-11-01",7.4044,7.5786,7.3608,7.5351,7205400.0],["1999-11-02",7.4262,7.7528,7.2084,7.4044,9684800.0],["1999-11-03",7.5568,7.5568,7.2519,7.3608,8327000.0],["1999-11-04",7.3826,7.6439,7.3391,7.5351,6482200.0],["1999-11-05",7.7528,7.9488,7.5786,7.8835,9476000.0],["1999-11-08",7.8835,7.9271,7.7528,7.9053,4217600.0],["1999-11-09",8.0359,8.0359,7.7964,7.8835,6063800.0],["1999-11-10",7.7964,7.9924,7.7528,7.8399,4838400.0],["1999-11-11",7.8399,7.9924,7.8182,7.9924,2867000.0],["1999-11-12",8.0577,8.4497,8.0577,8.4062,10098800.0],["1999-11-15",8.4062,8.4062,8.1884,8.2319,4959400.0],["1999-11-16",8.3191,8.3626,8.0577,8.2102,6794000.0],["1999-11-17",8.1231,8.2973,8.0795,8.0795,4722600.0],["1999-11-18",8.1231,8.2755,8.0577,8.2319,6493200.0],["1999-11-19",8.1231,8.2319,7.9271,8.0577,4331000.0],["1999-11-22",7.9706,8.0795,7.8617,7.8617,6058600.0],["1999-11-23",7.9488,8.1448,7.6657,7.7528,7693600.0],["1999-11-24",7.6657,8.2102,7.5351,8.0577,5755200.0],["1999-11-26",8.1666,8.2537,8.0359,8.1448,2198000.0],["1999-11-29",8.0577,8.0577,7.8617,7.9706,4213000.0],["1999-11-30",7.4479,7.5351,7.2955,7.4262,11894600.0],["1999-12-01",7.4915,7.7311,7.4479,7.5133,7109600.0],["1999-12-02",7.5133,7.5351,7.2302,7.2955,6828600.0],["1999-12-03",7.3608,7.5133,7.1431,7.1648,7109000.0],["1999-12-06",6.7728,6.8164,5.3355,5.3355,52059400.0],["1999-12-07",5.5751,5.6622,5.292,5.6186,56313600.0],["1999-12-08",5.7275,5.7493,5.488,5.5751,21663800.0],["1999-12-09",5.5751,5.6186,5.2266,5.3573,18587200.0],["1999-12-10",5.4009,5.6404,5.3791,5.5968,21308800.0],["1999-12-13",5.5097,5.7711,5.4009,5.6077,19332000.0],["1999-12-14",5.5533,5.5968,5.4009,5.4009,13241600.0],["1999-12-15",5.3791,5.4226,5.1831,5.2049,20547600.0],["1999-12-16",5.2484,5.5751,5.2049,5.5751,16317200.0],["1999-12-17",5.5751,5.6622,5.5097,5.6622,15667000.0],["1999-12-20",5.5751,5.7493,5.5533,5.6622,9871800.0],["1999-12-21",5.7057,5.8146,5.684,5.8146,12264600.0],["1999-12-22",5.7711,6.2937,5.7711,6.1413,18813800.0],["1999-12-23",6.2284,6.7946,6.1631,6.7511,18220800.0],["1999-12-27",6.7075,6.8817,6.468,6.6857,9459000.0],["1999-12-28",6.6857,6.7293,6.5768,6.7075,6016600.0],["1999-12-29",6.7075,6.7293,6.5986,6.5986,6145400.0],["1999-12-30",6.664,6.664,6.5768,6.664,4654600.0],["1999-12-31",6.6204,6.664,6.5333,6.5768,2836600.0],["2000-01-03",6.664,6.7075,6.5333,6.5986,11339200.0],["2000-01-04",6.5551,6.8599,6.5333,6.8164,17990600.0],["2000-01-05",6.7728,7.0342,6.7511,6.9253,15291000.0],["2000-01-06",6.9253,6.9253,6.468,6.664,17686400.0],["2000-01-07",6.6204,6.7075,6.5115,6.5986,13358200.0],["2000-01-10",6.5986,6.5986,6.4244,6.4244,8824000.0],["2000-01-11",6.2502,6.4462,6.2066,6.3808,9792600.0],["2000-01-12",6.3591,6.6422,6.3591,6.468,6635800.0],["2000-01-13",6.4897,6.6857,6.3808,6.6204,11179800.0],["2000-01-14",6.6422,6.6639,6.3591,6.4244,6856800.0],["2000-01-18",6.4897,6.4897,6.1413,6.272,9452200.0],["2000-01-19",6.272,6.3373,6.1848,6.272,5676200.0],["2000-01-20",6.2937,6.2937,5.9888,6.0542,7137800.0],["2000-01-21",6.076,6.076,5.8146,5.8582,8151000.0],["2000-01-24",5.9235,5.9671,5.5968,5.684,11600200.0],["2000-01-25",5.6404,5.6622,5.5097,5.6186,7716600.0],["2000-01-26",5.5969,5.8582,5.5969,5.7493,13237000.0],["2000-01-27",5.88,6.1631,5.8582,5.9017,14937000.0],["2000-01-28",5.8582,5.9671,5.7711,5.7711,8821200.0],["2000-01-31",5.9017,6.1413,5.8582,6.0542,8737600.0],["2000-02-01",6.076,6.1848,5.9888,6.1848,6502000.0],["2000-02-02",6.1631,6.3591,6.0324,6.3373,7734200.0],["2000-02-03",6.3591,6.4462,6.1413,6.272,11771600.0],["2000-02-04",6.1848,6.2066,5.9017,6.1413,8523000.0],["2000-02-07",5.9017,6.0977,5.88,5.9017,5190200.0],["2000-02-08",5.9671,6.2066,5.9235,6.2066,6891400.0],["2000-02-09",6.1413,6.1413,5.9017,5.9235,5223600.0],["2000-02-10",5.9235,6.0542,5.5533,5.6404,10187400.0],["2000-02-11",5.7275,5.9017,5.6622,5.8364,8325200.0],["2000-02-14",5.7275,5.7493,5.5315,5.7057,7594200.0],["2000-02-15",5.684,6.0106,5.6186,5.9235,7580000.0],["2000-02-16",5.8582,5.9235,5.6404,5.8582,5244400.0],["2000-02-17",5.7493,5.7928,5.5097,5.5533,7695000.0],["2000-02-18",5.5315,5.5533,5.2266,5.2266,8752400.0],["2000-02-22",5.2484,5.4008,5.2266,5.292,7441800.0],["2000-02-23",5.2484,5.3573,5.1831,5.2484,9155800.0],["2000-02-24",5.292,5.3137,5.0089,5.1395,8360400.0],["2000-02-25",5.0089,5.096,4.9,4.9435,13766200.0],["2000-02-28",5.2266,5.3573,5.0742,5.2702,9052800.0],["2000-02-29",5.2702,5.3355,5.1395,5.2049,9811600.0],["2000-03-01",5.2049,5.2484,5.096,5.1613,6097000.0],["2000-03-02",5.2049,5.2049,5.0524,5.0742,6579800.0],["2000-03-03",5.1831,5.2484,5.1177,5.1395,9071400.0],["2000-03-06",5.2049,5.3137,5.096,5.2049,6285200.0],["2000-03-07",5.1831,5.2049,5.0524,5.1395,7321200.0],["2000-03-08",5.1177,5.4008,4.9653,5.3573,11982000.0],["2000-03-09",5.3355,5.3355,5.0524,5.1613,9740600.0],["2000-03-10",5.1613,5.2702,5.0742,5.1395,8901800.0],["2000-03-13",5.1177,5.2266,5.0524,5.2049,8371400.0],["2000-03-14",5.1831,5.2048,5.0089,5.0306,17360800.0],["2000-03-15",5.0306,5.2266,4.9,5.1831,16044000.0],["2000-03-16",5.2266,5.4662,5.1831,5.4226,19580000.0],["2000-03-17",5.5097,6.0977,5.488,5.8146,24912800.0],["2000-03-20",5.8146,5.9017,5.5533,5.5968,6327600.0],["2000-03-21",5.5751,5.9235,5.5097,5.7928,6636200.0],["2000-03-22",5.8582,6.076,5.8364,5.9888,6431600.0],["2000-03-23",6.0106,6.1195,5.7057,5.7928,6318600.0],["2000-03-24",5.7928,6.3591,5.7928,6.2284,10621400.0],["2000-03-27",6.1848,6.2066,6.0324,6.076,4420000.0],["2000-03-28",5.9235,6.3373,5.9235,6.0106,6712800.0],["2000-03-29",6.0324,6.1848,6.0324,6.1631,6470000.0],["2000-03-30",6.1631,6.3155,6.0106,6.076,7183800.0],["2000-03-31",6.076,6.2937,6.0324,6.1195,6614000.0],["2000-04-03",6.2066,6.7075,6.1848,6.5768,11532600.0],["2000-04-04",6.7075,7.0995,6.6422,7.0342,21197600.0],["2000-04-05",6.9253,7.1431,6.9253,7.0559,9248000.0],["2000-04-06",7.2302,7.2737,6.7293,6.8164,6015400.0],["2000-04-07",6.86,6.8817,6.6422,6.7075,5046400.0],["2000-04-10",6.7293,6.7728,6.4462,6.7075,4913600.0],["2000-04-11",6.7946,7.3608,6.7511,7.1866,10696800.0],["2000-04-12",7.0995,7.6439,7.0777,7.4479,14437200.0],["2000-04-13",7.4915,7.5133,7.0559,7.0777,7705600.0],["2000-04-14",7.0124,7.0124,6.5115,6.6422,8515600.0],["2000-04-17",6.5551,6.5768,6.2066,6.272,9819400.0],["2000-04-18",5.9671,6.2502,5.8146,6.2502,12547000.0],["2000-04-19",6.2502,6.3373,6.1848,6.272,9844600.0],["2000-04-20",6.2284,6.272,6.1413,6.1631,5524800.0],["2000-04-24",6.1413,6.6857,6.0977,6.5768,8915600.0],["2000-04-25",6.6204,6.8164,6.4026,6.7728,6187000.0],["2000-04-26",6.7946,6.7946,6.468,6.6857,6632800.0],["2000-04-27",6.4897,6.7511,6.4897,6.6422,6121400.0],["2000-04-28",6.6422,6.6857,6.3808,6.468,5704400.0],["2000-05-01",6.3373,6.5768,6.272,6.3373,7155000.0],["2000-05-02",6.272,6.8164,6.2284,6.5768,7228800.0],["2000-05-03",6.5768,6.8382,6.4462,6.4462,4514600.0],["2000-05-04",6.5333,6.7946,6.4462,6.5986,5978400.0],["2000-05-05",6.468,6.8382,6.468,6.8164,4611400.0],["2000-05-08",6.7511,6.7728,6.6204,6.7075,4036800.0],["2000-05-09",6.7511,6.7946,6.5768,6.7293,4214800.0],["2000-05-10",6.6422,7.0124,6.5768,7.0124,5841800.0],["2000-05-11",6.9906,7.2302,6.8382,7.1866,6617600.0],["2000-05-12",7.0342,7.1431,6.7728,6.9906,5726000.0],["2000-05-15",6.9035,7.252,6.9035,7.252,4158200.0],["2000-05-16",7.2955,7.4262,7.0777,7.3173,5324000.0],["2000-05-17",7.1431,7.3173,7.0995,7.2084,3527600.0],["2000-05-18",7.2302,7.2955,7.0995,7.1431,2769600.0],["2000-05-19",6.8817,7.1866,6.8599,6.9906,4137200.0],["2000-05-22",7.0777,7.0995,6.9253,6.9688,5892800.0],["2000-05-23",6.9688,7.0559,6.8164,6.8164,6735200.0],["2000-05-24",6.8164,6.9471,6.5115,6.9471,7022200.0],["2000-05-25",6.8817,6.9035,6.6857,6.7511,5515400.0],["2000-05-26",6.8382,7.3173,6.8164,7.2302,8580800.0],["2000-05-30",7.1431,7.2302,7.0559,7.2302,4081600.0],["2000-05-31",7.0995,7.1866,6.9035,6.9253,4235200.0],["2000-06-01",6.9253,7.1213,6.7946,7.0342,3784800.0],["2000-06-02",6.9906,7.0124,6.468,6.6204,6811000.0],["2000-06-05",6.5986,6.664,6.3155,6.4462,5216200.0],["2000-06-06",6.3591,6.4462,6.2502,6.4462,5756800.0],["2000-06-07",6.4462,6.6857,6.4244,6.5768,5864800.0],["2000-06-08",6.5551,6.6857,6.2502,6.4462,4751400.0],["2000-06-09",6.3155,6.468,6.3155,6.4026,2665400.0],["2000-06-12",6.4244,6.6422,6.3155,6.5333,4603400.0],["2000-06-13",6.4462,6.6422,6.4462,6.6204,4597400.0],["2000-06-14",6.5986,6.6422,6.5115,6.5768,5010400.0],["2000-06-15",6.5986,6.664,6.5115,6.5333,5504600.0],["2000-06-16",6.4897,6.5115,6.3591,6.3808,5510000.0],["2000-06-19",6.4244,6.5768,6.3591,6.5115,5525000.0],["2000-06-20",6.8382,7.0342,6.7946,6.8817,13917800.0],["2000-06-21",6.8817,6.9471,6.6422,6.8382,7526200.0],["2000-06-22",6.8599,7.2955,6.8382,7.2084,12698200.0],["2000-06-23",7.1431,7.7311,7.1431,7.6657,20134000.0],["2000-06-26",7.4479,7.5568,7.0559,7.1213,5882600.0],["2000-06-27",7.1213,7.3391,7.1213,7.1648,4864200.0],["2000-06-28",7.2519,7.2955,7.0559,7.0614,3819400.0],["2000-06-29",7.0559,7.4697,7.0559,7.2302,5049800.0],["2000-06-30",7.1866,7.7256,7.1866,7.6875,12051400.0],["2000-07-03",7.6222,7.6657,7.5133,7.6439,1960000.0],["2000-07-05",7.7311,7.8617,7.6004,7.6439,5118200.0],["2000-07-06",7.6657,8.0359,7.6657,7.9053,7509000.0],["2000-07-07",7.9488,8.0795,7.8617,7.9488,5537400.0],["2000-07-10",7.8399,7.8835,7.6875,7.8617,5865200.0],["2000-07-11",7.7311,7.9488,7.7093,7.8399,6613600.0],["2000-07-12",7.8835,7.9053,7.6222,7.6657,4740400.0],["2000-07-13",7.6657,7.6875,7.3173,7.5133,4775400.0],["2000-07-14",7.4262,7.5786,7.2519,7.5351,4228000.0],["2000-07-17",7.4915,7.6875,7.4479,7.5677,4180200.0],["2000-07-18",7.5786,7.6004,7.3391,7.5351,4364000.0],["2000-07-19",7.5351,7.5786,7.252,7.4044,3659000.0],["2000-07-20",7.4262,7.6439,7.4262,7.4915,3204600.0],["2000-07-21",7.5351,7.6004,7.3173,7.3826,3193400.0],["2000-07-24",7.3391,7.5568,7.2519,7.3826,3107600.0],["2000-07-25",7.4262,7.5351,7.3391,7.5133,3274200.0],["2000-07-26",7.5133,7.6222,7.3173,7.3173,4000200.0],["2000-07-27",7.3826,7.6439,7.3608,7.5568,5437200.0],["2000-07-28",7.4915,7.4915,7.2737,7.3391,4784000.0],["2000-07-31",7.3173,7.4044,7.2084,7.2084,5660800.0],["2000-08-01",7.2302,7.5786,7.2084,7.5133,6582400.0],["2000-08-02",7.5351,7.5568,7.3391,7.5351,4308000.0],["2000-08-03",7.4915,7.5786,7.3608,7.5786,5362200.0],["2000-08-04",7.5351,7.5568,7.2737,7.3826,4547800.0],["2000-08-07",7.2955,7.4044,7.2519,7.2955,3101200.0],["2000-08-08",7.3391,7.6222,7.2737,7.6004,8954400.0],["2000-08-09",7.5133,7.5568,7.4262,7.5133,5207000.0],["2000-08-10",7.4262,7.4479,7.2955,7.3173,8737000.0],["2000-08-11",7.4044,7.4479,7.1866,7.2955,9531800.0],["2000-08-14",7.1648,7.2737,7.0777,7.252,4816400.0],["2000-08-15",7.1866,7.2519,7.1431,7.2302,6565200.0],["2000-08-16",7.2302,7.3391,7.1866,7.2955,10314600.0],["2000-08-17",7.2955,7.3826,7.2084,7.3391,5567800.0],["2000-08-18",7.2737,7.4262,7.2737,7.3499,2851400.0],["2000-08-21",7.4044,7.8835,7.4044,7.8617,10233200.0],["2000-08-22",8.0142,8.1666,7.9706,8.0142,8548000.0],["2000-08-23",7.6657,7.7746,7.2737,7.7311,23591000.0],["2000-08-24",7.5786,7.6657,7.4915,7.6004,5969200.0],["2000-08-25",7.6222,7.6875,7.5351,7.6222,6047400.0],["2000-08-28",7.6222,7.7964,7.6222,7.7093,2755200.0],["2000-08-29",7.6657,7.7093,7.6222,7.6657,6711800.0],["2000-08-30",7.6657,7.7746,7.6657,7.7528,5704600.0],["2000-08-31",7.7093,8.0142,7.6657,7.9107,7447400.0],["2000-09-01",7.8617,7.9488,7.8182,7.8182,3050600.0],["2000-09-05",7.7964,7.9053,7.6439,7.8835,5634000.0],["2000-09-06",7.9053,7.9053,7.7093,7.7964,3696800.0],["2000-09-07",7.7964,7.8182,7.6222,7.7528,2827800.0],["2000-09-08",7.7746,8.0359,7.7528,7.9488,4827600.0],["2000-09-11",7.9706,8.2537,7.9706,8.1448,7034200.0],["2000-09-12",8.1448,8.2755,7.9706,8.1013,8369600.0],["2000-09-13",8.0577,8.1013,7.9271,8.0577,4557600.0],["2000-09-14",8.0142,8.0577,7.8399,7.8835,4090400.0],["2000-09-15",7.9053,7.9706,7.8399,7.8399,7360800.0],["2000-09-18",7.8835,7.9053,7.6004,7.6439,5901000.0],["2000-09-19",7.6657,7.9053,7.6439,7.8182,11071200.0],["2000-09-20",7.8399,7.8617,7.7311,7.7528,8265600.0],["2000-09-21",7.7311,7.8399,7.6222,7.7093,9408200.0],["2000-09-22",7.7093,7.8835,7.7093,7.7746,5870000.0],["2000-09-25",7.6657,7.7528,7.5351,7.6222,4944800.0],["2000-09-26",7.6657,7.8399,7.6222,7.8182,5114600.0],["2000-09-27",7.7311,7.9053,7.7093,7.8617,3567400.0],["2000-09-28",7.8617,8.0142,7.6439,7.7746,9199200.0],["2000-09-29",7.9488,7.9488,7.6875,7.8617,5637200.0],["2000-10-02",7.7964,7.8182,7.6657,7.7093,4948600.0],["2000-10-03",7.6657,7.8399,7.6439,7.8182,9272600.0],["2000-10-04",7.7528,7.7964,7.5133,7.5351,10174200.0],["2000-10-05",7.5786,7.7093,7.5568,7.6222,6793400.0],["2000-10-06",7.6222,7.6657,7.4915,7.5786,7381800.0],["2000-10-09",7.5133,7.6004,7.4915,7.5568,2004400.0],["2000-10-10",7.5568,7.5568,7.3608,7.4915,4956000.0],["2000-10-11",7.4697,7.5786,7.3173,7.4044,6551000.0],["2000-10-12",7.3391,7.3826,6.9253,7.0124,8247400.0],["2000-10-13",7.0342,7.5133,7.0342,7.4479,13660400.0],["2000-10-16",7.3608,7.4479,7.3391,7.3826,2863200.0],["2000-10-17",7.4044,7.5351,7.252,7.4044,5809200.0],["2000-10-18",7.4262,7.5133,7.3391,7.4697,3918400.0],["2000-10-19",7.3826,7.4479,7.2519,7.3826,4392200.0],["2000-10-20",7.3173,7.3826,7.2519,7.3173,3634600.0],["2000-10-23",7.2737,7.3173,7.1648,7.252,4072000.0],["2000-10-24",7.3173,7.4697,7.2737,7.4262,5052800.0],["2000-10-25",7.4697,7.5351,7.3608,7.4044,4117800.0],["2000-10-26",7.4479,7.4479,7.2084,7.3826,5740000.0],["2000-10-27",7.3173,7.3826,7.2737,7.3173,5726200.0],["2000-10-30",7.3608,7.7311,7.3391,7.6657,5801200.0],["2000-10-31",7.6657,7.8617,7.6657,7.8617,6105400.0],["2000-11-01",7.7964,7.9924,7.7964,7.9053,5732400.0],["2000-11-02",7.9053,7.9488,7.8617,7.9053,4842800.0],["2000-11-03",7.9271,7.9924,7.9053,7.9924,4304800.0],["2000-11-06",7.9924,8.1448,7.9488,8.0795,3936200.0],["2000-11-07",8.0359,8.1448,8.0142,8.0577,3526600.0],["2000-11-08",8.0142,8.2755,8.0142,8.2319,3989200.0],["2000-11-09",8.1884,8.6239,8.1884,8.4715,10802400.0],["2000-11-10",8.5586,8.6675,8.4715,8.5368,8333400.0],["2000-11-13",8.6893,9.3426,8.6675,8.9724,16766400.0],["2000-11-14",8.9288,8.9724,8.7546,8.7764,7118600.0],["2000-11-15",8.711,9.0813,8.6675,9.0159,5826800.0],["2000-11-16",9.0159,9.5604,8.9942,9.3426,10335000.0],["2000-11-17",9.4515,9.4515,9.0595,9.1902,8066200.0],["2000-11-20",9.1466,9.2337,8.7982,8.8417,6899000.0],["2000-11-21",8.7764,8.8417,8.6022,8.6239,8487800.0],["2000-11-22",8.7546,9.103,8.6893,9.0159,6720400.0],["2000-11-24",8.9942,9.103,8.9288,9.0813,1152000.0],["2000-11-27",9.0595,9.4079,8.9942,9.299,6823600.0],["2000-11-28",9.3862,9.3862,8.9942,9.0813,3532400.0],["2000-11-29",9.1248,9.4079,9.0813,9.3208,4907400.0],["2000-11-30",9.2337,9.3208,9.0813,9.2337,4027200.0],["2000-12-01",9.2555,9.299,9.0377,9.103,4945200.0],["2000-12-04",9.103,9.1248,8.8417,8.9724,4128600.0],["2000-12-05",8.7546,8.8417,8.4715,8.5804,10689600.0],["2000-12-06",8.4497,8.4497,8.2319,8.3408,8046800.0],["2000-12-07",8.515,8.8635,8.515,8.7982,5029600.0],["2000-12-08",8.6675,8.6893,8.4933,8.5804,5339800.0],["2000-12-11",8.5368,8.5804,8.3626,8.3626,6329800.0],["2000-12-12",8.4933,8.7982,8.4715,8.7111,4748000.0],["2000-12-13",8.7546,9.103,8.7328,9.0377,5386200.0],["2000-12-14",9.0377,9.3208,8.7982,9.2119,4605200.0],["2000-12-15",9.2119,9.2555,8.7764,9.0595,8821800.0],["2000-12-18",9.1684,9.2555,9.0813,9.1902,4626000.0],["2000-12-19",9.1902,9.299,8.8853,9.0377,5895000.0],["2000-12-20",9.1248,9.2337,8.9288,9.1902,7323200.0],["2000-12-21",9.2337,9.3426,9.0595,9.0595,8402800.0],["2000-12-22",9.1248,9.3426,9.0377,9.1902,5589600.0],["2000-12-26",9.1248,9.2337,9.0159,9.1466,3387600.0],["2000-12-27",9.1466,9.5604,9.0595,9.0595,9556800.0],["2000-12-28",9.1684,9.4733,9.1684,9.3426,3978000.0],["2000-12-29",9.3862,9.7346,9.3862,9.4297,6111600.0],["2001-01-02",9.3208,9.3426,9.1902,9.299,6300200.0],["2001-01-03",9.299,9.3208,8.4062,8.6239,12605200.0],["2001-01-04",8.5804,8.6022,7.7964,8.0577,15112600.0],["2001-01-05",8.0359,8.4062,8.0142,8.0795,11879000.0],["2001-01-08",8.1448,8.515,8.123,8.3626,6178400.0],["2001-01-09",8.3626,8.4933,8.2973,8.3191,6271600.0],["2001-01-10",8.2973,8.3626,7.9924,8.0795,9000000.0],["2001-01-11",8.1666,8.2755,8.0577,8.1013,9040400.0],["2001-01-12",8.1013,8.1013,7.7311,7.8182,7898800.0],["2001-01-16",7.7746,8.2102,7.7746,8.1666,6229000.0],["2001-01-17",8.4497,8.4497,8.1884,8.4062,6656200.0],["2001-01-18",8.3626,8.5804,8.3626,8.4497,3612600.0],["2001-01-19",8.4062,8.4715,8.1884,8.4062,4504400.0],["2001-01-22",8.6239,8.7111,8.5368,8.7111,4489600.0],["2001-01-23",8.6239,8.711,8.2973,8.3626,7988400.0],["2001-01-24",8.2973,8.4715,8.2973,8.3626,3300200.0],["2001-01-25",8.3408,8.3408,7.6875,8.2319,14649200.0],["2001-01-26",8.2755,8.3626,8.2319,8.3408,3131600.0],["2001-01-29",8.2755,8.4915,8.2511,8.4114,4858600.0],["2001-01-30",8.5543,8.5543,8.3138,8.3452,3781000.0],["2001-01-31",8.3975,8.6344,8.3661,8.5542,3599600.0],["2001-02-01",8.5717,8.7773,8.5438,8.6762,5476000.0],["2001-02-02",8.7285,8.7947,8.5368,8.5752,2647400.0],["2001-02-05",8.5438,8.6205,8.3626,8.3626,4935200.0],["2001-02-06",8.3696,8.5717,8.3556,8.4846,4876400.0],["2001-02-07",8.5543,8.7668,8.5194,8.7494,4173200.0],["2001-02-08",8.7494,8.8295,8.7076,8.7633,3108000.0],["2001-02-09",8.711,8.7807,8.6414,8.7459,3206000.0],["2001-02-12",8.7494,8.7807,8.5752,8.6553,2862800.0],["2001-02-13",8.5891,8.6065,8.2755,8.3591,6395400.0],["2001-02-14",8.3591,8.3765,8.1884,8.2093,4603800.0],["2001-02-15",8.3626,8.6065,8.3312,8.5438,7160600.0],["2001-02-16",8.5368,8.5647,8.4671,8.4846,5285200.0],["2001-02-20",8.5368,8.7145,8.502,8.5926,6243000.0],["2001-02-21",8.6065,8.6518,8.3626,8.4427,6270000.0],["2001-02-22",8.4427,8.6309,8.2999,8.5577,4744400.0],["2001-02-23",8.6762,8.6762,8.3243,8.3626,3492200.0],["2001-02-26",8.4427,8.4985,8.4009,8.4358,2593600.0],["2001-02-27",8.4497,8.6832,8.4428,8.6727,4805000.0],["2001-02-28",8.6936,8.7041,8.3905,8.4462,5137400.0],["2001-03-01",8.3975,8.5542,8.3626,8.495,5867000.0],["2001-03-02",8.4044,8.5717,8.394,8.4741,3798400.0],["2001-03-05",8.502,8.5124,8.1152,8.2581,8715600.0],["2001-03-06",8.2755,8.2859,7.9271,8.0142,11095200.0],["2001-03-07",8.171,8.3626,7.9654,8.3278,9772800.0],["2001-03-08",8.2755,8.711,8.2755,8.6936,8396000.0],["2001-03-09",8.6762,8.7982,8.6379,8.6936,7914200.0],["2001-03-12",8.711,8.9236,8.5542,8.617,6497400.0],["2001-03-13",8.4846,8.711,8.2407,8.3696,4660400.0],["2001-03-14",8.3696,8.38,7.9793,8.0281,5608000.0],["2001-03-15",8.042,8.042,7.8051,7.8713,7799600.0],["2001-03-16",8.0211,8.3069,8.0211,8.1954,8279200.0],["2001-03-19",8.2232,8.2929,8.1431,8.2128,3905600.0],["2001-03-20",8.2929,8.4462,8.265,8.3347,5830000.0],["2001-03-21",8.3626,8.4323,8.1431,8.1466,5588200.0],["2001-03-22",8.1013,8.1013,7.934,8.0281,11057000.0],["2001-03-23",8.0037,8.2093,7.9305,8.2058,8390800.0],["2001-03-26",8.0664,8.3556,8.0664,8.3522,4946200.0],["2001-03-27",8.3452,8.7807,8.3452,8.6936,8427200.0],["2001-03-28",8.6239,8.8191,8.5542,8.7076,8313600.0],["2001-03-29",8.7215,8.9724,8.711,8.9131,10747000.0],["2001-03-30",8.9097,9.0072,8.8922,8.9863,7337000.0],["2001-04-02",8.9863,9.0072,8.732,8.7947,5459200.0],["2001-04-03",8.8504,8.8539,8.6309,8.6692,6478000.0],["2001-04-04",8.6065,8.6936,8.4637,8.5542,5591800.0],["2001-04-05",8.4846,8.4846,7.4636,8.0107,42323800.0],["2001-04-06",8.0107,8.0664,7.5786,7.7075,13532000.0],["2001-04-09",7.8225,7.9793,7.7389,7.9271,6675000.0],["2001-04-10",7.8399,7.9166,7.6831,7.8365,10467800.0],["2001-04-11",7.8225,7.8365,7.5542,7.7075,8889000.0],["2001-04-12",7.6309,7.7528,7.6065,7.6239,5241400.0],["2001-04-16",7.5891,7.6483,7.373,7.4706,6249600.0],["2001-04-17",7.4183,7.7877,7.4183,7.7842,12069400.0],["2001-04-18",7.8399,7.9793,7.6309,7.7284,9758200.0],["2001-04-19",7.7284,8.0142,7.718,7.819,5698400.0],["2001-04-20",7.8574,7.9375,7.6657,7.7354,7693600.0],["2001-04-23",7.7703,7.7703,7.6239,7.6831,4861800.0],["2001-04-24",7.6657,7.7354,7.6413,7.6971,5100800.0],["2001-04-25",7.6657,7.7877,7.6657,7.7528,4944600.0],["2001-04-26",7.7598,7.819,7.7284,7.7703,7581800.0],["2001-04-27",7.7981,7.8713,7.7389,7.7737,6226800.0],["2001-04-30",7.8051,7.9863,7.7877,7.8713,7168000.0],["2001-05-01",8.049,8.2929,7.9967,8.272,10494400.0],["2001-05-02",8.3626,8.7285,8.3347,8.7285,15163200.0],["2001-05-03",8.6762,8.7807,8.6239,8.7145,9443000.0],["2001-05-04",8.6762,8.8156,8.6309,8.8156,10327600.0],["2001-05-07",8.711,8.7389,8.5717,8.617,2538800.0],["2001-05-08",8.6274,8.6692,8.2755,8.3626,4115200.0],["2001-05-09",8.3626,8.5368,8.286,8.4846,4756600.0],["2001-05-10",8.5368,8.6692,8.3556,8.6239,3912400.0],["2001-05-11",8.6239,8.6274,8.3522,8.4288,2848200.0],["2001-05-14",8.4288,8.495,8.2964,8.3835,3723600.0],["2001-05-15",8.3626,8.3975,8.1431,8.2232,4963600.0],["2001-05-16",8.1988,8.4149,8.1988,8.3626,4951000.0],["2001-05-17",8.38,8.4323,8.171,8.2825,5829200.0],["2001-05-18",8.3626,8.387,8.2616,8.3278,5055200.0],["2001-05-21",8.3591,8.38,8.1954,8.3626,7504000.0],["2001-05-22",8.3278,8.5368,8.2581,8.3661,6981600.0],["2001-05-23",8.3661,8.3696,8.2232,8.3312,5004800.0],["2001-05-24",8.3313,8.5403,8.3278,8.5368,4006200.0],["2001-05-25",8.5368,8.5403,8.38,8.4009,2894000.0],["2001-05-29",8.38,8.6379,8.38,8.6344,3188600.0],["2001-05-30",8.5542,8.7006,8.5299,8.6274,4627800.0],["2001-05-31",8.6239,8.7807,8.5891,8.6901,4628200.0],["2001-06-01",8.6239,8.7947,8.5577,8.7111,4475200.0],["2001-06-04",8.5194,8.7982,8.488,8.7111,3967600.0],["2001-06-05",8.5542,8.6901,8.5542,8.6344,3620000.0],["2001-06-06",8.5194,8.6762,8.502,8.6205,3174200.0],["2001-06-07",8.5368,8.7807,8.5368,8.7215,2979400.0],["2001-06-08",8.711,8.7773,8.6797,8.7459,1929000.0],["2001-06-11",8.7111,8.7947,8.6971,8.732,2902200.0],["2001-06-12",8.6518,8.9375,8.6309,8.8678,3905400.0],["2001-06-13",8.8713,8.955,8.8086,8.8922,2942000.0],["2001-06-14",8.8678,8.8853,8.6414,8.6588,3016000.0],["2001-06-15",8.6588,8.9341,8.6274,8.8191,8941800.0],["2001-06-18",8.8679,8.8748,8.6901,8.7494,4297200.0],["2001-06-19",8.8504,8.8504,8.6588,8.7111,4616600.0],["2001-06-20",8.5368,8.6274,8.3626,8.4846,6303200.0],["2001-06-21",8.3975,8.711,8.3975,8.6762,5671200.0],["2001-06-22",8.6762,8.7076,8.5403,8.6692,4501200.0],["2001-06-25",8.502,8.7633,8.4218,8.6797,6063800.0],["2001-06-26",8.5368,8.8678,8.5368,8.6239,7247600.0],["2001-06-27",8.5717,8.8853,8.5717,8.8853,7373400.0],["2001-06-28",8.9515,9.1013,8.9027,8.9933,4648000.0],["2001-06-29",8.8853,9.0595,8.4706,8.7111,8412600.0],["2001-07-02",8.8156,8.941,8.7633,8.8574,6473600.0],["2001-07-03",9.0316,9.0351,8.7947,8.84,4933800.0],["2001-07-05",8.9027,9.0246,8.8504,8.9097,5444800.0],["2001-07-06",8.941,8.9898,8.8678,8.8748,3536600.0],["2001-07-09",8.8853,8.8853,8.5543,8.6971,6232600.0],["2001-07-10",8.7807,8.7807,8.4846,8.4846,5203200.0],["2001-07-11",8.5368,8.5542,8.3278,8.3591,5733800.0],["2001-07-12",8.3591,8.3591,8.1013,8.1535,7322800.0],["2001-07-13",8.171,8.3138,8.049,8.286,6301000.0],["2001-07-16",8.3382,8.38,8.2616,8.2929,4467000.0],["2001-07-17",8.3103,8.5438,8.3103,8.5333,7976200.0],["2001-07-18",8.5368,8.718,8.5089,8.7076,7136200.0],["2001-07-19",8.7807,8.8016,8.6971,8.7598,5789800.0],["2001-07-20",8.8365,8.9724,8.8051,8.941,5037800.0],["2001-07-23",8.8539,8.9236,8.7145,8.7215,4521000.0],["2001-07-24",8.725,8.8853,8.6483,8.7982,6165600.0],["2001-07-25",8.8888,8.9027,8.7807,8.8783,5309400.0],["2001-07-26",8.7947,8.8678,8.7529,8.8469,4230800.0],["2001-07-27",8.9201,9.0246,8.8016,8.934,4264600.0],["2001-07-30",8.8853,9.0839,8.833,9.0734,4206800.0],["2001-07-31",9.0595,9.3034,9.0455,9.1849,5841800.0],["2001-08-01",9.1292,9.1989,8.9898,9.1187,3875400.0],["2001-08-02",9.1048,9.3452,9.0978,9.3382,7205200.0],["2001-08-03",9.3382,9.3731,9.1536,9.2337,5469000.0],["2001-08-06",9.1536,9.2337,9.056,9.1222,4941800.0],["2001-08-07",9.1222,9.1257,8.9898,9.0177,6541000.0],["2001-08-08",8.9724,8.9828,8.7982,8.8783,6449400.0],["2001-08-09",8.8783,8.8783,8.6692,8.7877,5856600.0],["2001-08-10",8.8678,9.1571,8.8609,9.0769,4934400.0],["2001-08-13",9.0943,9.1292,8.9863,9.0908,2991400.0],["2001-08-14",9.1466,9.4184,8.7982,9.3626,6497600.0],["2001-08-15",9.279,9.4079,9.0316,9.0595,6120400.0],["2001-08-16",9.0595,9.1884,8.9027,8.955,5798800.0],["2001-08-17",8.9201,8.9619,8.8086,8.8922,4905000.0],["2001-08-20",8.833,8.9515,8.833,8.9097,4226400.0],["2001-08-21",8.9898,9.1814,8.9201,8.9968,3405200.0],["2001-08-22",9.1222,9.2163,8.9724,9.164,4429400.0],["2001-08-23",9.1048,9.3208,9.0943,9.2267,4412400.0],["2001-08-24",9.1431,9.4079,9.1257,9.4079,4628600.0],["2001-08-27",9.2337,9.4602,9.1675,9.2233,4788200.0],["2001-08-28",9.1361,9.401,9.1292,9.3034,4039200.0],["2001-08-29",9.2546,9.279,9.0943,9.1814,3015000.0],["2001-08-30",9.0769,9.2825,9.0769,9.2198,5812000.0],["2001-08-31",9.2337,9.3731,9.164,9.2755,4223200.0],["2001-09-04",9.3626,9.6379,9.3592,9.5334,8825400.0],["2001-09-05",9.3731,9.4079,9.164,9.2686,6484200.0],["2001-09-06",9.1292,9.3278,9.1292,9.2651,4815200.0],["2001-09-07",9.3522,9.3592,9.2093,9.2825,7295200.0],["2001-09-10",9.2825,9.4428,9.2058,9.4254,6918200.0],["2001-09-17",9.4254,9.4428,9.1745,9.2024,7645000.0],["2001-09-18",9.5125,9.5229,8.8644,9.0734,11114800.0],["2001-09-19",9.0734,9.3731,8.3556,8.5473,21877200.0],["2001-09-20",8.6065,8.6309,8.2685,8.2825,14425200.0],["2001-09-21",8.1013,8.1535,7.9096,8.1152,10850000.0],["2001-09-24",8.2755,8.502,8.1361,8.3626,6195000.0],["2001-09-25",8.3975,8.8226,8.38,8.8156,9089200.0],["2001-09-26",8.8156,8.84,8.3173,8.394,16126600.0],["2001-09-27",8.38,8.5368,8.2964,8.502,7811000.0],["2001-09-28",8.6239,8.6797,8.4741,8.5856,9815800.0],["2001-10-01",8.6971,8.7076,8.2929,8.3591,9526000.0],["2001-10-02",8.4462,8.5333,8.3347,8.4427,11053800.0],["2001-10-03",8.4846,8.7738,8.3975,8.6623,9458000.0],["2001-10-04",8.5717,8.7111,8.5543,8.5786,7425000.0],["2001-10-05",8.5542,8.6274,8.4846,8.6274,5992400.0],["2001-10-08",8.61,8.6623,8.3731,8.5055,3918200.0],["2001-10-09",8.5368,8.6239,8.4393,8.6205,5471400.0],["2001-10-10",8.7041,8.7982,8.617,8.6344,4980200.0],["2001-10-11",8.6239,8.7982,8.6239,8.7111,5257200.0],["2001-10-12",8.7041,8.7947,8.5995,8.725,5006200.0],["2001-10-15",8.6936,8.7947,8.6483,8.7111,4551600.0],["2001-10-16",8.7285,8.7285,8.5368,8.5891,4451000.0],["2001-10-17",8.6936,8.7668,8.5891,8.6553,5255200.0],["2001-10-18",8.711,8.7773,8.5299,8.6344,3222600.0],["2001-10-19",8.5961,8.7459,8.5577,8.7111,4274000.0],["2001-10-22",8.6274,8.7668,8.6135,8.7459,2460800.0],["2001-10-23",8.8086,9.0281,8.6901,8.7145,3611200.0],["2001-10-24",8.8156,8.8818,8.4776,8.488,3688200.0],["2001-10-25",8.2929,8.3661,8.1361,8.3661,9782600.0],["2001-10-26",8.3975,8.502,8.3626,8.4184,6997600.0],["2001-10-29",8.4846,8.7598,8.3696,8.5438,5227800.0],["2001-10-30",8.4846,8.5368,8.3626,8.4567,4013000.0],["2001-10-31",8.4671,8.5961,8.4637,8.5229,4328000.0],["2001-11-01",8.5717,8.6588,8.4915,8.5717,6099800.0],["2001-11-02",8.6065,8.6065,8.5055,8.5299,5701000.0],["2001-11-05",8.5717,8.5752,8.4393,8.4567,4481600.0],["2001-11-06",8.5194,8.5229,8.3626,8.3975,7252600.0],["2001-11-07",8.4497,8.5438,8.4149,8.4497,6406800.0],["2001-11-08",8.5194,8.6239,8.4114,8.4811,4310200.0],["2001-11-09",8.5159,8.5333,8.3626,8.4462,4024800.0],["2001-11-12",8.4776,8.4985,8.1884,8.2999,17946400.0],["2001-11-13",8.4323,8.4462,8.3452,8.4427,6996800.0],["2001-11-14",8.4671,8.6239,8.4497,8.5194,4050600.0],["2001-11-15",8.5891,8.8051,8.5542,8.6239,4979000.0],["2001-11-16",8.6239,8.7563,8.5577,8.5995,4097600.0],["2001-11-19",8.5891,8.6692,8.4846,8.495,4257000.0],["2001-11-20",8.502,8.7145,8.4846,8.7076,4614200.0],["2001-11-21",8.6588,8.7041,8.5055,8.5438,2154200.0],["2001-11-23",8.5612,8.6762,8.5124,8.6727,1358400.0],["2001-11-26",8.6239,8.8504,8.5891,8.7912,5874600.0],["2001-11-27",8.7807,8.8853,8.6448,8.7598,4345000.0],["2001-11-28",8.833,8.9828,8.6762,8.7285,5219000.0],["2001-11-29",8.711,8.9131,8.6762,8.8853,4781600.0],["2001-11-30",8.8678,8.9236,8.7912,8.8225,4229600.0],["2001-12-03",8.732,8.8853,8.725,8.84,3482000.0],["2001-12-04",8.8678,8.9619,8.7982,8.955,3668600.0],["2001-12-05",8.9584,9.0386,8.8853,9.0072,5896600.0],["2001-12-06",8.955,8.9654,8.8504,8.8678,4272600.0],["2001-12-07",8.8365,8.8574,8.5333,8.5717,13008400.0],["2001-12-10",8.5368,8.5403,8.1187,8.1187,12889600.0],["2001-12-11",7.3521,7.502,6.8295,6.941,82216600.0],["2001-12-12",7.2999,7.2999,6.9305,6.9479,34194000.0],["2001-12-13",6.9863,7.0002,6.9514,6.9584,16595200.0],["2001-12-14",6.9863,7.2058,6.9688,7.1465,16290800.0],["2001-12-17",7.1744,7.1744,6.9654,7.0211,9067200.0],["2001-12-18",7.0699,7.1256,7.0037,7.0037,19264400.0],["2001-12-19",6.9514,7.0908,6.941,6.9584,16628600.0],["2001-12-20",6.9793,7.0629,6.9758,7.0141,14441800.0],["2001-12-21",6.9688,7.1431,6.9688,7.1431,17810600.0],["2001-12-24",7.0908,7.1988,7.0594,7.1431,6282200.0],["2001-12-26",7.2127,7.2127,7.1256,7.1396,7180200.0],["2001-12-27",7.1709,7.3347,7.1082,7.2894,12627600.0],["2001-12-28",7.3173,7.3695,7.265,7.3173,8416200.0],["2001-12-31",7.3173,7.3347,7.1953,7.272,7223800.0],["2002-01-02",7.2476,7.2511,7.0559,7.15,13281400.0],["2002-01-03",7.1605,7.1953,7.0525,7.1849,10899600.0],["2002-01-04",7.1849,7.3173,7.0838,7.1187,13667400.0],["2002-01-07",7.1884,7.2476,7.1222,7.15,11897800.0],["2002-01-08",7.1605,7.1779,6.9654,7.0908,16990400.0],["2002-01-09",7.056,7.1431,7.056,7.1256,9489000.0],["2002-01-10",7.1222,7.2476,7.1187,7.1431,9241200.0],["2002-01-11",7.1953,7.2476,7.15,7.164,11119000.0],["2002-01-14",7.1779,7.2302,7.0978,7.1012,8444600.0],["2002-01-15",7.0908,7.15,7.0629,7.15,8893800.0],["2002-01-16",7.1431,7.1744,7.1361,7.15,9635200.0],["2002-01-17",7.1256,7.2929,7.1256,7.1814,9582000.0],["2002-01-18",7.1431,7.2267,7.1152,7.1535,10958000.0],["2002-01-22",7.1779,7.2058,7.0629,7.1117,8163400.0],["2002-01-23",7.1361,7.1361,7.0211,7.1361,7530200.0],["2002-01-24",7.1047,7.2302,7.0211,7.2197,12894200.0],["2002-01-25",7.0908,7.2302,7.0734,7.2162,8873600.0],["2002-01-28",7.2999,7.3521,7.2476,7.3347,9916600.0],["2002-01-29",7.3521,7.3626,7.1187,7.2093,10184800.0],["2002-01-30",7.2824,7.2859,7.1152,7.2337,9369600.0],["2002-01-31",7.2615,7.2859,7.0734,7.1779,11143800.0],["2002-02-01",7.1431,7.1674,7.0211,7.0838,7847000.0],["2002-02-04",7.0908,7.1744,7.0559,7.1152,7590000.0],["2002-02-05",7.1779,7.2755,7.1431,7.2441,7067600.0],["2002-02-06",7.1953,7.2406,7.1012,7.1012,9564800.0],["2002-02-07",7.1709,7.3277,7.1396,7.2929,8176000.0],["2002-02-08",7.265,7.2685,7.1431,7.1675,4816600.0],["2002-02-11",7.1605,7.2302,7.1431,7.1709,4345600.0],["2002-02-12",7.1605,7.2755,7.157,7.265,5406800.0],["2002-02-13",7.265,7.265,7.1431,7.1605,5840600.0],["2002-02-14",7.1535,7.3173,7.1535,7.258,8133000.0],["2002-02-15",7.279,7.2964,7.157,7.1675,5895000.0],["2002-02-19",7.1431,7.2023,7.1222,7.1709,5455400.0],["2002-02-20",7.2302,7.4392,7.1779,7.4183,8535400.0],["2002-02-21",7.3173,7.4741,7.2127,7.2337,6240200.0],["2002-02-22",7.1709,7.3835,7.1675,7.373,5481800.0],["2002-02-25",7.4218,7.5229,7.387,7.4915,6744800.0],["2002-02-26",7.5438,7.7703,7.4915,7.6762,8387800.0],["2002-02-27",7.6657,7.7145,7.6344,7.6762,5367600.0],["2002-02-28",7.7528,7.8399,7.6518,7.718,7986800.0],["2002-03-01",7.6831,7.8713,7.6831,7.7877,5820000.0],["2002-03-04",7.9271,7.9863,7.7807,7.9375,6223800.0],["2002-03-05",7.6309,8.0142,7.6135,7.8783,10302800.0],["2002-03-06",7.8748,7.8922,7.7354,7.7737,6649400.0],["2002-03-07",7.7772,7.7877,7.6309,7.7528,6917600.0],["2002-03-08",7.8399,7.8399,7.7389,7.7703,6272800.0],["2002-03-11",7.8539,7.9096,7.7737,7.8574,5766200.0],["2002-03-12",7.7528,7.8225,7.5298,7.6588,8249400.0],["2002-03-13",7.7772,7.8748,7.7006,7.7389,8349000.0],["2002-03-14",7.718,7.7981,7.7006,7.7494,7453400.0],["2002-03-15",7.833,7.8399,7.7528,7.7842,7108000.0],["2002-03-18",7.7354,7.7946,7.7354,7.7424,4507600.0],["2002-03-19",7.7528,7.8887,7.7528,7.7946,5169200.0],["2002-03-20",7.7528,7.8678,7.7284,7.8225,6504600.0],["2002-03-21",7.8399,7.8399,7.7354,7.7703,4794000.0],["2002-03-22",7.7877,7.8608,7.7668,7.8365,6235600.0],["2002-03-25",7.7703,7.9131,7.7006,7.725,6140200.0],["2002-03-26",7.7354,7.8399,7.6657,7.7354,9317600.0],["2002-03-27",7.7493,7.7737,7.6727,7.7703,6309600.0],["2002-03-28",7.7354,7.7912,7.7041,7.7215,6954200.0],["2002-04-01",7.7354,7.7354,7.596,7.596,5525400.0],["2002-04-02",7.596,7.6797,7.5612,7.6657,4653800.0],["2002-04-03",7.6309,7.7284,7.5995,7.6692,5310200.0],["2002-04-04",7.7703,7.8365,7.6657,7.7703,6305400.0],["2002-04-05",7.6936,7.7494,7.6483,7.6657,6408200.0],["2002-04-08",7.6309,7.7006,7.6065,7.6901,4682600.0],["2002-04-09",7.7528,8.049,7.7215,7.9654,8423800.0],["2002-04-10",8.0142,8.0839,7.934,8.0351,6366600.0],["2002-04-11",8.0351,8.0943,7.7354,7.833,8513200.0],["2002-04-12",7.8399,7.8504,7.6657,7.718,7470800.0],["2002-04-15",7.718,7.8748,7.6901,7.8399,4447800.0],["2002-04-16",7.8469,7.9236,7.7528,7.7912,4594600.0],["2002-04-17",7.7912,7.8434,7.6831,7.725,5853000.0],["2002-04-18",7.7528,7.8539,7.7424,7.8016,4231800.0],["2002-04-19",7.8399,7.8539,7.7668,7.8399,4224200.0],["2002-04-22",7.8399,7.9096,7.7772,7.9096,4758000.0],["2002-04-23",7.9967,8.0351,7.9096,7.9375,7852400.0],["2002-04-24",7.9967,8.0107,7.8399,7.9375,5383400.0],["2002-04-25",7.8504,7.9793,7.7668,7.8539,4345000.0],["2002-04-26",7.8539,7.9549,7.7598,7.8016,3863400.0],["2002-04-29",7.7493,7.8992,7.718,7.7215,4297800.0],["2002-04-30",7.8051,8.0002,7.7877,7.934,5774200.0],["2002-05-01",7.8992,8.0839,7.8051,8.0037,8848000.0],["2002-05-02",7.9166,8.1117,7.8852,7.9793,6784000.0],["2002-05-03",7.9096,7.9619,7.8121,7.9096,3599200.0],["2002-05-06",7.9445,8.2337,7.9445,8.049,5280000.0],["2002-05-07",8.1535,8.2964,8.0978,8.1501,7160800.0],["2002-05-08",8.2058,8.2581,8.1013,8.1814,5498800.0],["2002-05-09",8.0316,8.1082,7.9166,7.9549,5980600.0],["2002-05-10",7.9619,7.9863,7.7703,7.9271,7375600.0],["2002-05-13",7.8574,8.0142,7.8574,7.9619,4866000.0],["2002-05-14",7.9619,8.0804,7.7459,7.8713,8047200.0],["2002-05-15",7.8225,7.9201,7.7006,7.8121,7066400.0],["2002-05-16",7.7877,7.7912,7.6344,7.6588,6885600.0],["2002-05-17",7.6413,7.826,7.6413,7.8051,4769200.0],["2002-05-20",7.7877,7.8225,7.6831,7.718,4664400.0],["2002-05-21",7.7703,7.8539,7.6378,7.6588,5470000.0],["2002-05-22",7.6831,7.9445,7.6692,7.8678,5655800.0],["2002-05-23",7.8574,7.8957,7.7842,7.8574,4596000.0],["2002-05-24",7.7703,7.8818,7.7703,7.8051,4231800.0],["2002-05-28",7.8225,7.9445,7.7737,7.8469,3722600.0],["2002-05-29",7.8469,8.0316,7.8434,7.9758,5276200.0],["2002-05-30",7.9445,7.9793,7.6797,7.7598,8372400.0],["2002-05-31",7.7703,7.8748,7.7459,7.7877,7810000.0],["2002-06-03",7.8225,7.8992,7.718,7.7633,4307400.0],["2002-06-04",7.7981,7.8225,7.596,7.725,7185800.0],["2002-06-05",7.7528,7.8225,7.6831,7.7772,5550200.0],["2002-06-06",7.7703,7.7737,7.4915,7.5263,5104600.0],["2002-06-07",7.5263,7.6657,7.4567,7.596,5584800.0],["2002-06-10",7.6483,7.7528,7.6239,7.6588,3762200.0],["2002-06-11",7.6971,7.7006,7.3382,7.387,5942200.0],["2002-06-12",7.1012,7.1082,6.8295,6.934,20388200.0],["2002-06-13",7.1779,7.1779,6.7145,6.9061,23004600.0],["2002-06-14",6.7667,6.9688,6.7249,6.8016,9353000.0],["2002-06-17",6.7772,6.9688,6.7772,6.9619,5614400.0],["2002-06-18",6.8748,7.0385,6.8539,6.9375,5927800.0],["2002-06-19",6.9375,6.9863,6.8295,6.8295,5361200.0],["2002-06-20",6.8469,6.8992,6.7284,6.7598,7881000.0],["2002-06-21",6.6552,6.7249,6.4462,6.7249,14242800.0],["2002-06-24",6.7249,6.7284,6.5716,6.6065,9965400.0],["2002-06-25",6.7946,6.8991,6.5333,6.5403,13367000.0],["2002-06-26",6.5856,7.0385,6.4636,6.9096,14565200.0],["2002-06-27",6.9688,7.0908,6.8295,6.9688,12265200.0],["2002-06-28",7.0037,7.1361,6.9305,6.934,11868600.0],["2002-07-01",6.9863,7.0525,6.9584,6.9863,8871400.0],["2002-07-02",7.0385,7.0385,6.9235,6.9514,8325400.0],["2002-07-03",6.9967,6.9967,6.8817,6.9688,9661000.0],["2002-07-05",6.9688,7.042,6.9131,7.042,4016000.0],["2002-07-08",7.042,7.1396,6.9166,7.0594,4778000.0],["2002-07-09",7.0385,7.1047,6.8992,6.9305,5127800.0],["2002-07-10",6.9688,7.0246,6.812,6.812,9103200.0],["2002-07-11",6.7842,6.9758,6.6552,6.941,7429200.0],["2002-07-12",6.9235,7.0873,6.8539,6.9793,6638600.0],["2002-07-15",6.9096,6.9549,6.7145,6.8817,7171800.0],["2002-07-16",6.8469,6.9688,6.7249,6.7424,6211200.0],["2002-07-17",6.8295,6.9061,6.6552,6.7598,5999200.0],["2002-07-18",6.6727,6.8086,6.6552,6.6831,6042600.0],["2002-07-19",6.6552,6.934,6.589,6.5925,8171800.0],["2002-07-22",6.6204,6.7737,6.4113,6.5507,8280800.0],["2002-07-23",6.5577,6.5681,6.1674,6.2371,11482000.0],["2002-07-24",6.2336,6.5681,6.1082,6.5089,11268400.0],["2002-07-25",6.5333,6.7249,6.3451,6.4044,12286800.0],["2002-07-26",6.4636,6.7598,6.4636,6.7075,7140800.0],["2002-07-29",6.7946,6.9897,6.7145,6.9514,5818600.0],["2002-07-30",6.8295,6.941,6.6518,6.7424,7568400.0],["2002-07-31",6.7458,6.8329,6.6483,6.7876,8012600.0],["2002-08-01",6.7005,6.7946,6.6518,6.6831,5363400.0],["2002-08-02",6.6483,6.7354,6.4741,6.5786,6265200.0],["2002-08-05",6.5646,6.6378,6.5054,6.5472,6021000.0],["2002-08-06",6.5995,6.9096,6.5856,6.7145,5567000.0],["2002-08-07",6.7667,6.9166,6.6134,6.8086,6630600.0],["2002-08-08",6.8086,6.9688,6.7005,6.9479,5320200.0],["2002-08-09",6.8957,7.0385,6.7842,6.8992,4104000.0],["2002-08-12",6.812,6.8608,6.7319,6.8295,4469400.0],["2002-08-13",6.7424,6.8539,6.6552,6.6796,6875000.0],["2002-08-14",6.6796,6.7911,6.6169,6.7772,6017000.0],["2002-08-15",6.7702,7.0141,6.7702,7.0141,5845200.0],["2002-08-16",6.9688,6.9688,6.8295,6.8782,4232400.0],["2002-08-19",6.9654,7.1361,6.8643,7.0908,5505200.0],["2002-08-20",7.0037,7.1953,7.0002,7.0908,4734400.0],["2002-08-21",7.1431,7.1605,6.9166,7.0385,3472200.0],["2002-08-22",7.0385,7.2302,6.9897,7.1152,5196000.0],["2002-08-23",7.0734,7.1431,6.9549,6.9619,5016800.0],["2002-08-26",7.049,7.1082,6.9514,7.0664,4142600.0],["2002-08-27",7.0734,7.1431,6.9863,7.0559,4723000.0],["2002-08-28",6.9688,7.042,6.7911,6.7946,7127800.0],["2002-08-29",6.272,6.4601,6.0803,6.3904,24006600.0],["2002-08-30",6.3033,6.4183,6.2894,6.2998,10324600.0],["2002-09-03",6.3242,6.3591,6.1848,6.2406,8218600.0],["2002-09-04",6.2545,6.3556,6.1744,6.2824,6184400.0],["2002-09-05",6.2824,6.4984,6.2371,6.3591,5736000.0],["2002-09-06",6.3765,6.5054,6.2789,6.2998,5343400.0],["2002-09-09",6.272,6.4183,6.272,6.3347,6298000.0],["2002-09-10",6.4113,6.4636,6.272,6.3939,7328800.0],["2002-09-11",6.481,6.5228,6.2789,6.3068,4275400.0],["2002-09-12",6.3068,6.3486,6.2406,6.3033,6837400.0],["2002-09-13",6.2894,6.3904,6.2685,6.3451,7012400.0],["2002-09-16",6.4322,6.4392,6.1848,6.2754,7708400.0],["2002-09-17",5.5751,5.6448,5.3834,5.4914,22794200.0],["2002-09-18",5.2266,5.3939,5.2266,5.3312,17200200.0],["2002-09-19",5.2615,5.4009,5.2336,5.2789,8351800.0],["2002-09-20",5.2615,5.3904,5.258,5.3556,8650400.0],["2002-09-23",5.2615,5.3381,5.2545,5.2859,7622600.0],["2002-09-24",5.0942,5.2301,4.8712,4.9583,14876400.0],["2002-09-25",5.035,5.0454,4.8155,4.8538,10839200.0],["2002-09-26",4.9827,5.1569,4.9479,5.0768,14376000.0],["2002-09-27",5.0071,5.0524,4.913,4.9583,11134600.0],["2002-09-30",4.8782,4.9583,4.704,4.913,9323200.0],["2002-10-01",4.8712,4.8782,4.6691,4.8259,12163600.0],["2002-10-02",4.7737,4.8085,4.5994,4.6517,10654000.0],["2002-10-03",4.6343,4.7109,4.5158,4.5332,11065000.0],["2002-10-04",4.5437,4.5994,4.3764,4.4601,9164800.0],["2002-10-07",4.4949,4.5472,4.4392,4.4705,10116200.0],["2002-10-08",4.5297,4.5646,4.3555,4.4949,14250400.0],["2002-10-09",4.4078,4.4775,3.8329,3.9757,24401800.0],["2002-10-10",4.251,4.3242,4.1186,4.2754,27345000.0],["2002-10-11",4.4391,4.8085,4.3695,4.5332,15828800.0],["2002-10-14",4.5228,4.9653,4.5158,4.8573,15502800.0],["2002-10-15",5.0454,5.2197,4.9653,5.2197,16536400.0],["2002-10-16",5.2197,5.3137,5.1639,5.1953,11903800.0],["2002-10-17",5.265,5.373,5.0698,5.1395,10521600.0],["2002-10-18",4.8608,5.15,4.8503,5.0977,8834200.0],["2002-10-21",5.0698,5.3834,5.035,5.3033,5633400.0],["2002-10-22",5.3068,5.3137,5.2092,5.2615,7537200.0],["2002-10-23",5.2336,5.3068,5.028,5.2998,3840400.0],["2002-10-24",5.2859,5.3834,5.1674,5.1988,5798200.0],["2002-10-25",5.1848,5.3137,5.0733,5.2789,4717200.0],["2002-10-28",5.488,5.5402,5.265,5.3346,9015200.0],["2002-10-29",5.2963,5.4427,5.2092,5.3974,7832000.0],["2002-10-30",5.4009,5.4218,5.2789,5.3695,5986200.0],["2002-10-31",5.1395,5.2092,4.9479,5.1569,20380400.0],["2002-11-01",5.1535,5.2266,5.0176,5.1918,14093800.0],["2002-11-04",5.2266,5.3277,5.2092,5.251,6828400.0],["2002-11-05",5.3207,5.3312,5.1709,5.2789,8105600.0],["2002-11-06",5.3137,5.359,5.1604,5.2998,8201000.0],["2002-11-07",5.3068,5.3068,5.1291,5.2197,7032600.0],["2002-11-08",5.2231,5.2231,4.8573,4.913,13404400.0],["2002-11-11",4.913,4.9479,4.8085,4.8155,7896200.0],["2002-11-12",4.913,4.9479,4.582,4.6343,9547600.0],["2002-11-13",4.5925,4.8259,4.5576,4.69,9685200.0],["2002-11-14",4.704,4.8364,4.589,4.819,10753800.0],["2002-11-15",4.7388,4.9723,4.7388,4.9479,8137400.0],["2002-11-18",4.9827,5.1918,4.9653,5.1395,8333200.0],["2002-11-19",5.1047,5.3486,5.0594,5.2092,8324600.0],["2002-11-20",5.1221,5.2615,5.1221,5.2615,6386600.0],["2002-11-21",5.1918,5.4531,5.1778,5.4009,6571600.0],["2002-11-22",5.5402,5.6622,5.4984,5.5577,11012000.0],["2002-11-25",5.4705,5.6448,5.251,5.3695,12148600.0],["2002-11-26",5.366,5.5193,5.3521,5.4009,6834200.0],["2002-11-27",5.4183,5.5472,5.3521,5.4531,4696400.0],["2002-11-29",5.4183,5.5089,5.4183,5.481,1933800.0],["2002-12-02",5.589,5.6448,5.4531,5.582,7634400.0],["2002-12-03",5.5855,5.5855,5.1988,5.2231,9564600.0],["2002-12-04",5.2266,5.5054,5.1395,5.4357,9764000.0],["2002-12-05",5.4357,5.4357,5.2963,5.3277,4961800.0],["2002-12-06",5.2615,5.3799,5.2266,5.366,5464600.0],["2002-12-09",5.265,5.3869,5.1639,5.2615,5470800.0],["2002-12-10",5.1918,5.3521,5.1221,5.3312,10124000.0],["2002-12-11",5.2615,5.3869,5.1744,5.2197,9674000.0],["2002-12-12",5.1744,5.2406,5.1604,5.1778,6197000.0],["2002-12-13",5.15,5.2963,5.1465,5.251,5820600.0],["2002-12-16",5.258,5.4043,5.2266,5.4009,5304000.0],["2002-12-17",5.4008,5.4078,5.2789,5.3625,5804600.0],["2002-12-18",5.3486,5.366,5.2615,5.2789,8713000.0],["2002-12-19",5.2545,5.3416,5.1291,5.136,7606200.0],["2002-12-20",5.1291,5.2441,5.1012,5.1918,15842800.0],["2002-12-23",5.2266,5.4113,5.1918,5.3033,6738200.0],["2002-12-24",5.2789,5.3416,5.2545,5.2963,2055600.0],["2002-12-26",5.2998,5.4601,5.2998,5.3834,3818600.0],["2002-12-27",5.3521,5.3939,5.2441,5.2928,4459600.0],["2002-12-30",5.2615,5.4357,5.2615,5.4113,5442000.0],["2002-12-31",5.366,5.4357,5.3451,5.3834,3376600.0],["2003-01-02",5.4705,5.6587,5.4531,5.5681,9775200.0],["2003-01-03",5.5576,5.5995,5.5054,5.5751,4918800.0],["2003-01-06",5.5576,5.596,5.5333,5.5855,5062400.0],["2003-01-07",5.5402,5.5716,5.4705,5.5681,5515200.0],["2003-01-08",5.5681,5.6308,5.5333,5.5716,4730400.0],["2003-01-09",5.582,5.6378,5.5786,5.6099,6315400.0],["2003-01-10",5.5402,5.6517,5.5402,5.6099,6499800.0],["2003-01-13",5.6622,5.7458,5.5786,5.7075,5155000.0],["2003-01-14",5.6796,5.7005,5.6239,5.6796,6848600.0],["2003-01-15",5.6866,5.6866,5.6029,5.6343,6755600.0],["2003-01-16",5.6552,5.7493,5.6482,5.697,8050600.0],["2003-01-17",5.6622,5.7667,5.6448,5.6901,6757000.0],["2003-01-21",5.6901,5.7144,5.596,5.6029,4940400.0],["2003-01-22",5.5855,5.7841,5.5786,5.6761,8271000.0],["2003-01-23",5.6657,5.7458,5.5611,5.6204,4453400.0],["2003-01-24",5.6239,5.6517,5.4009,5.4914,5985400.0],["2003-01-27",5.4009,5.4914,5.2789,5.3416,6339800.0],["2003-01-28",5.3416,5.4914,5.3103,5.4531,4749400.0],["2003-01-29",5.366,5.4461,5.2789,5.3451,5351400.0],["2003-01-30",5.373,5.3904,5.1988,5.2057,6554000.0],["2003-01-31",5.2057,5.3207,5.2057,5.258,7206400.0],["2003-02-03",5.2475,5.3033,5.1918,5.2197,4631600.0],["2003-02-04",5.1848,5.1988,5.0524,5.1151,6632200.0],["2003-02-05",5.1221,5.1639,5.0141,5.042,5609000.0],["2003-02-06",4.9897,5.0942,4.9444,5.0036,4447000.0],["2003-02-07",5.0524,5.0698,4.8608,4.913,4621600.0],["2003-02-10",4.92,4.9548,4.8015,4.9444,5164200.0],["2003-02-11",4.9444,5.0106,4.8782,4.8921,5613400.0],["2003-02-12",4.8921,4.8921,4.7562,4.7771,4801200.0],["2003-02-13",4.7911,4.8294,4.704,4.812,4731200.0],["2003-02-14",4.7911,4.9409,4.7388,4.9409,3870800.0],["2003-02-18",4.9095,5.0176,4.8782,4.9061,4528600.0],["2003-02-19",4.8712,4.9026,4.798,4.8399,3293600.0],["2003-02-20",4.8224,4.8677,4.7702,4.7702,2448800.0],["2003-02-21",4.8085,4.8538,4.7318,4.798,3755200.0],["2003-02-24",4.8015,4.8015,4.6273,4.6935,5572200.0],["2003-02-25",4.6169,4.7771,4.6169,4.7737,3634000.0],["2003-02-26",4.7667,4.7737,4.6308,4.6865,4099200.0],["2003-02-27",4.6796,4.7458,4.6447,4.7249,4371000.0],["2003-02-28",4.7074,4.7388,4.5959,4.6064,6109200.0],["2003-03-03",4.6343,4.7005,4.589,4.6203,3836400.0],["2003-03-04",4.6238,4.6238,4.5472,4.5507,5328400.0],["2003-03-05",4.5332,4.5716,4.5228,4.5472,7079400.0],["2003-03-06",4.5472,4.5541,4.5019,4.5263,5828400.0],["2003-03-07",4.4566,4.5228,4.4252,4.467,7025000.0],["2003-03-10",4.467,4.4775,4.1987,4.2266,10338400.0],["2003-03-11",4.4775,4.5716,4.3555,4.4113,12880600.0],["2003-03-12",4.5297,4.5297,4.3381,4.3869,7816600.0],["2003-03-13",4.4287,4.4496,4.2998,4.4043,10317400.0],["2003-03-14",4.4148,4.4984,4.3695,4.4043,5492800.0],["2003-03-17",4.4078,4.704,4.3695,4.697,6878600.0],["2003-03-18",4.704,4.8433,4.6587,4.7249,6350800.0],["2003-03-19",4.8433,4.9967,4.8259,4.9339,9547800.0],["2003-03-20",4.9339,4.9932,4.8503,4.9374,6562400.0],["2003-03-21",5.0524,5.0559,4.9583,5.0559,7523000.0],["2003-03-24",5.0106,5.0106,4.805,4.8782,6341800.0],["2003-03-25",4.8608,4.9932,4.8329,4.9305,5450600.0],["2003-03-26",4.9827,4.9932,4.9095,4.9618,3417800.0],["2003-03-27",4.8782,4.8956,4.7388,4.7527,6807200.0],["2003-03-28",4.7527,4.7946,4.6865,4.7353,4363600.0],["2003-03-31",4.5994,4.6865,4.4078,4.582,6164200.0],["2003-04-01",4.5994,4.7388,4.5681,4.697,5512800.0],["2003-04-02",4.7005,4.7876,4.697,4.7493,5890200.0],["2003-04-03",4.7458,4.7632,4.6343,4.6726,4712800.0],["2003-04-04",4.6796,4.7806,4.6412,4.7562,4747400.0],["2003-04-07",4.8712,4.9061,4.7702,4.7806,5855800.0],["2003-04-08",4.7911,4.8433,4.7249,4.7249,3702800.0],["2003-04-09",4.7667,4.8433,4.6865,4.6865,3188600.0],["2003-04-10",4.69,4.7737,4.6831,4.7388,3736400.0],["2003-04-11",4.805,4.8608,4.7423,4.7737,4327600.0],["2003-04-14",4.7562,4.927,4.7562,4.9165,5604000.0],["2003-04-15",4.8886,4.9932,4.8712,4.9827,5698200.0],["2003-04-16",4.467,4.8399,4.467,4.7702,12290600.0],["2003-04-17",4.7911,4.9305,4.7737,4.8991,5681800.0],["2003-04-21",4.8956,4.9409,4.8259,4.8503,4823800.0],["2003-04-22",4.8085,4.9305,4.8015,4.92,5604800.0],["2003-04-23",4.9026,4.9967,4.8677,4.9792,5458200.0],["2003-04-24",4.913,4.9967,4.913,4.9653,3960800.0],["2003-04-25",4.9409,4.9723,4.9235,4.9479,3746000.0],["2003-04-28",4.9479,5.0907,4.9479,5.0385,3935600.0],["2003-04-29",5.035,5.1256,5.0106,5.028,5602600.0],["2003-04-30",5.0176,5.0489,4.9758,4.9827,5887600.0],["2003-05-01",4.9653,5.2092,4.9514,5.1848,7820400.0],["2003-05-02",5.1848,5.1883,5.0001,5.1778,7822800.0],["2003-05-05",5.1813,5.1813,4.9444,5.0001,7711200.0],["2003-05-06",4.9653,5.0385,4.9653,5.0106,7358600.0],["2003-05-07",5.0106,5.0106,4.9026,4.9932,4880000.0],["2003-05-08",4.913,4.9932,4.8712,4.8852,5799000.0],["2003-05-09",4.92,4.9932,4.8608,4.9862,4729200.0],["2003-05-12",4.9653,5.0873,4.9339,5.0594,4122000.0],["2003-05-13",5.035,5.1988,5.0176,5.1535,5646000.0],["2003-05-14",5.1883,5.366,5.1709,5.3137,9173200.0],["2003-05-15",5.3137,5.3869,5.2754,5.3521,9874200.0],["2003-05-16",5.3556,5.3556,5.251,5.2928,4133000.0],["2003-05-19",5.2615,5.2789,5.2127,5.2615,8634000.0],["2003-05-20",5.3137,5.4078,5.2893,5.366,7199400.0],["2003-05-21",5.366,5.366,5.2022,5.2406,6468200.0],["2003-05-22",5.2336,5.3137,5.2092,5.2615,8274600.0],["2003-05-23",5.2998,5.3799,5.2406,5.373,5010200.0],["2003-05-27",5.3207,5.3834,5.2754,5.3765,6861000.0],["2003-05-28",5.366,5.4287,5.366,5.4252,6358600.0],["2003-05-29",5.4287,5.5054,5.3904,5.4636,8593000.0],["2003-05-30",5.4775,5.5925,5.4322,5.5925,8900600.0],["2003-06-02",5.6099,5.7423,5.5786,5.7319,8582800.0],["2003-06-03",5.711,5.8016,5.6448,5.8016,7056800.0],["2003-06-04",5.7841,5.8329,5.7319,5.7841,6248600.0],["2003-06-05",5.7841,5.7841,5.3172,5.5124,14082200.0],["2003-06-06",5.5158,5.5646,5.3974,5.5054,9767400.0],["2003-06-09",5.4705,5.474,5.359,5.3834,6743800.0],["2003-06-10",5.3799,5.4636,5.366,5.4322,4093000.0],["2003-06-11",5.4531,5.6099,5.4357,5.5925,4717600.0],["2003-06-12",5.5925,5.5925,5.4148,5.4601,9304400.0],["2003-06-13",5.4636,5.4636,5.366,5.4009,5677600.0],["2003-06-16",5.4636,5.6029,5.4357,5.5681,4694600.0],["2003-06-17",5.5751,5.7179,5.4914,5.6831,10010800.0],["2003-06-18",5.6866,5.7981,5.6796,5.7946,8790600.0],["2003-06-19",5.8016,5.819,5.6866,5.7423,8032600.0],["2003-06-20",5.7772,5.7772,5.5054,5.5472,11827400.0],["2003-06-23",5.488,5.7144,5.366,5.5402,7842600.0],["2003-06-24",5.7319,5.8852,5.6517,5.8643,10369200.0],["2003-06-25",5.819,5.8364,5.7075,5.7423,7012000.0],["2003-06-26",5.6622,5.8712,5.6378,5.8469,6071800.0],["2003-06-27",5.8503,5.8712,5.7946,5.8573,4881600.0],["2003-06-30",5.8817,5.9131,5.7807,5.812,8043400.0],["2003-07-01",5.819,5.8538,5.7493,5.8155,5622200.0],["2003-07-02",5.8155,5.9235,5.7841,5.9131,4205200.0],["2003-07-03",5.9061,5.9235,5.8573,5.8817,2264600.0],["2003-07-07",5.934,6.0315,5.934,6.0176,7493800.0],["2003-07-08",6.0106,6.0977,5.927,6.0977,5268200.0],["2003-07-09",6.0629,6.1326,6.0176,6.0977,5090600.0],["2003-07-10",6.0873,6.0942,5.927,5.9897,7209000.0],["2003-07-11",6.0071,6.1535,5.9967,6.1012,4708600.0],["2003-07-14",6.15,6.2476,6.028,6.0385,7127600.0],["2003-07-15",6.0455,6.0768,5.927,5.9584,13837600.0],["2003-07-16",6.0176,6.0176,5.8538,5.8538,6193800.0],["2003-07-17",5.812,5.8434,5.7632,5.7807,5534600.0],["2003-07-18",5.8294,5.8364,5.7214,5.7841,5828600.0],["2003-07-21",5.7772,5.7772,5.6691,5.7144,3728800.0],["2003-07-22",5.7319,5.819,5.6866,5.7702,7867800.0],["2003-07-23",5.805,5.8643,5.7214,5.8329,4182000.0],["2003-07-24",5.8538,5.8573,5.7354,5.7841,3523800.0],["2003-07-25",5.812,5.8573,5.7667,5.8364,3254000.0],["2003-07-28",5.8364,5.8747,5.7319,5.805,3580200.0],["2003-07-29",5.7911,5.8364,5.6378,5.7563,3662800.0],["2003-07-30",5.8016,5.8364,5.7632,5.7946,5285400.0],["2003-07-31",5.7597,6.0141,5.7597,5.9061,7617400.0],["2003-08-01",5.9409,5.9549,5.7981,5.8364,5397800.0],["2003-08-04",5.819,5.9723,5.7667,5.934,4052400.0],["2003-08-05",5.9514,5.9862,5.8434,5.8852,4383200.0],["2003-08-06",5.826,5.9549,5.819,5.9375,4708000.0],["2003-08-07",5.9026,5.9758,5.8643,5.9653,4269600.0],["2003-08-08",5.9653,5.9723,5.8817,5.9409,3274000.0],["2003-08-11",5.9584,5.9688,5.8991,5.9375,4328600.0],["2003-08-12",5.9409,5.9653,5.8956,5.9409,6427400.0],["2003-08-13",5.9584,6.2685,5.9479,6.1674,9006000.0],["2003-08-14",6.1848,6.38,6.1848,6.3695,10100200.0],["2003-08-15",6.3765,6.4148,6.2371,6.4148,4531200.0],["2003-08-18",6.4636,6.5368,6.4462,6.4845,6685000.0],["2003-08-19",6.5159,6.5159,6.3591,6.4113,7071400.0],["2003-08-20",6.4113,6.6134,6.3904,6.589,6292200.0],["2003-08-21",6.5925,6.6692,6.5159,6.6169,5303000.0],["2003-08-22",6.6309,6.7005,6.6204,6.7005,5717200.0],["2003-08-25",6.6552,6.6552,6.5856,6.603,4392000.0],["2003-08-26",6.5925,6.603,6.5019,6.5612,5093000.0],["2003-08-27",6.5716,6.6343,6.5612,6.6204,4218600.0],["2003-08-28",6.6378,6.6796,6.5716,6.6483,4438000.0],["2003-08-29",6.596,6.6936,6.5821,6.6936,5697000.0],["2003-09-02",6.6901,6.7458,6.6448,6.7389,5787600.0],["2003-09-03",6.7423,6.826,6.704,6.7842,8355000.0],["2003-09-04",6.7214,6.8295,6.603,6.8295,5362200.0],["2003-09-05",6.7772,6.8016,6.6866,6.7667,4238400.0],["2003-09-08",6.7633,6.8643,6.7493,6.8225,4906400.0],["2003-09-09",6.7528,6.7528,6.6308,6.6552,6926600.0],["2003-09-10",6.6552,6.6657,6.5472,6.5681,4937800.0],["2003-09-11",6.5681,6.6936,6.4462,6.589,7970400.0],["2003-09-12",6.589,6.6831,6.5333,6.6204,4058600.0],["2003-09-15",6.6204,6.6552,6.4288,6.4984,6707600.0],["2003-09-16",5.9235,6.2476,5.9235,6.2023,24171000.0],["2003-09-17",6.2023,6.2789,6.1535,6.272,7375200.0],["2003-09-18",6.3207,6.4044,6.2685,6.272,8931400.0],["2003-09-19",6.2754,6.4462,6.1883,6.3277,6139400.0],["2003-09-22",6.272,6.3591,6.1883,6.3242,5219000.0],["2003-09-23",6.3416,6.4671,6.3347,6.4531,7562800.0],["2003-09-24",6.4183,6.4636,6.366,6.4148,5222200.0],["2003-09-25",6.4288,6.5646,6.4009,6.4775,5890800.0],["2003-09-26",6.4462,6.4462,6.2754,6.3382,5409600.0],["2003-09-29",6.3312,6.3556,6.1639,6.2406,4836800.0],["2003-09-30",6.2301,6.2894,6.0699,6.2267,5302000.0],["2003-10-01",6.2789,6.5542,6.1674,6.4984,7891400.0],["2003-10-02",6.4462,6.4497,6.2963,6.3695,5407800.0],["2003-10-03",6.3695,6.603,6.3695,6.5646,9112200.0],["2003-10-06",6.5646,6.603,6.4845,6.5856,3453400.0],["2003-10-07",6.5507,6.6274,6.5124,6.6204,5455400.0],["2003-10-08",6.5786,6.6552,6.5403,6.6552,4823200.0],["2003-10-09",6.6552,6.7807,6.6552,6.7284,8101800.0],["2003-10-10",6.7284,6.7319,6.6274,6.6971,5259600.0],["2003-10-13",6.7145,6.7911,6.6622,6.711,3857800.0],["2003-10-14",6.6831,6.6971,6.6308,6.6552,4080400.0],["2003-10-15",6.6518,6.6552,6.495,6.5507,3820800.0],["2003-10-16",6.5507,6.5681,6.3974,6.5193,4252000.0],["2003-10-17",6.5507,6.5507,6.3138,6.3451,5775800.0],["2003-10-20",6.3103,6.3242,6.0455,6.2545,7248800.0],["2003-10-21",6.2545,6.2754,6.0246,6.0768,8879600.0],["2003-10-22",6.0629,6.1012,5.9758,6.0141,5857800.0],["2003-10-23",6.0141,6.1709,5.9758,6.1256,3507800.0],["2003-10-24",6.1082,6.15,6.0246,6.15,4084800.0],["2003-10-27",6.1326,6.15,6.0455,6.1186,2789600.0],["2003-10-28",6.1186,6.1256,6.0699,6.0838,4370800.0],["2003-10-29",6.0106,6.0908,5.9827,6.049,5149200.0],["2003-10-30",6.0629,6.1186,5.927,6.028,5964000.0],["2003-10-31",6.0455,6.1326,6.028,6.0942,5956800.0],["2003-11-03",6.0664,6.1848,6.0664,6.1674,4019600.0],["2003-11-04",6.143,6.143,6.0002,6.0141,5566800.0],["2003-11-05",6.0141,6.1256,5.9235,6.1221,8759600.0],["2003-11-06",6.0977,6.2824,6.0455,6.2824,7563800.0],["2003-11-07",6.2824,6.4113,6.1709,6.3173,5823600.0],["2003-11-10",6.3242,6.3765,6.2754,6.3068,3965400.0],["2003-11-11",6.3242,6.3312,6.1709,6.2232,3992000.0],["2003-11-12",6.1988,6.265,6.1848,6.2476,2431600.0],["2003-11-13",6.2023,6.2894,6.1361,6.258,4041400.0],["2003-11-14",6.258,6.3695,6.1395,6.2998,5675400.0],["2003-11-17",6.2476,6.2476,6.0977,6.2092,3280400.0],["2003-11-18",6.2162,6.272,6.1779,6.2336,4008000.0],["2003-11-19",6.2545,6.3382,6.2406,6.3033,4961400.0],["2003-11-20",6.3033,6.4044,6.2754,6.3312,3945600.0],["2003-11-21",6.4113,6.4984,6.3416,6.4984,4893000.0],["2003-11-24",6.4984,6.603,6.4392,6.4984,5104600.0],["2003-11-25",6.4706,6.6099,6.4462,6.5856,3134000.0],["2003-11-26",6.6099,6.6308,6.5333,6.6099,3219400.0],["2003-11-28",6.6099,6.6099,6.5054,6.5716,1530800.0],["2003-12-01",6.5472,6.5472,6.3974,6.4566,6733200.0],["2003-12-02",6.4566,6.4566,6.3416,6.366,7264600.0],["2003-12-03",6.3521,6.3904,6.2894,6.3312,7261000.0],["2003-12-04",6.3242,6.3312,6.1779,6.2406,7184600.0],["2003-12-05",6.1674,6.2023,6.1256,6.1674,5989600.0],["2003-12-08",6.1779,6.2545,6.1082,6.2336,5891600.0],["2003-12-09",6.0977,6.1117,5.8538,6.0315,9832600.0],["2003-12-10",6.035,6.1047,5.9828,6.042,6428200.0],["2003-12-11",6.0803,6.0873,6.028,6.042,6681400.0],["2003-12-12",6.042,6.0629,5.9793,6.0385,4341400.0],["2003-12-15",6.0385,6.0629,5.9967,6.0176,5974600.0],["2003-12-16",6.0246,6.042,5.9409,6.0385,7178800.0],["2003-12-17",6.028,6.0559,5.9758,6.0106,7247800.0],["2003-12-18",6.0141,6.0803,5.9584,6.0803,10110000.0],["2003-12-19",6.0803,6.1639,6.0141,6.1639,10711200.0],["2003-12-22",6.0943,6.3312,6.0768,6.3103,11532000.0],["2003-12-23",6.3068,6.3207,6.2441,6.3207,5155800.0],["2003-12-24",6.3103,6.3347,6.2545,6.3033,2244800.0],["2003-12-26",6.3382,6.3382,6.2789,6.3207,1674000.0],["2003-12-29",6.3591,6.4218,6.3312,6.4078,4545400.0],["2003-12-30",6.3765,6.4462,6.3521,6.4148,4160000.0],["2003-12-31",6.4113,6.4601,6.4044,6.4497,5010800.0],["2004-01-02",6.4636,6.4984,6.3939,6.4392,5722600.0],["2004-01-05",6.4531,6.5368,6.3486,6.481,6907800.0],["2004-01-06",6.481,6.481,6.3869,6.4392,3924600.0],["2004-01-07",6.4706,6.5856,6.4218,6.5437,10096600.0],["2004-01-08",6.5507,6.6169,6.4601,6.5054,5929800.0],["2004-01-09",6.4984,6.5507,6.4218,6.5193,6546400.0],["2004-01-12",6.481,6.5019,6.4078,6.4775,5242600.0],["2004-01-13",6.4566,6.5159,6.4357,6.481,4318600.0],["2004-01-14",6.481,6.5333,6.4671,6.5019,7248000.0],["2004-01-15",6.5054,6.5542,6.4566,6.5089,5821400.0],["2004-01-16",6.5333,6.6204,6.5159,6.6099,5246000.0],["2004-01-20",6.6099,6.6099,6.495,6.5542,5875400.0],["2004-01-21",6.5542,6.5856,6.4566,6.5333,7833000.0],["2004-01-22",6.5333,6.5437,6.481,6.5019,4410200.0],["2004-01-23",6.5124,6.5995,6.481,6.4984,6005000.0],["2004-01-26",6.4984,6.5403,6.4427,6.5263,4679800.0],["2004-01-27",6.4845,6.5542,6.4636,6.495,4166800.0],["2004-01-28",6.481,6.5159,6.4009,6.4218,4433400.0],["2004-01-29",6.4218,6.6204,6.4183,6.6204,6781600.0],["2004-01-30",6.5786,6.5786,6.3451,6.4566,7644600.0],["2004-02-02",6.4741,6.5716,6.3939,6.5368,6236800.0],["2004-02-03",6.5368,6.6587,6.4706,6.6309,6680000.0],["2004-02-04",6.6309,6.6936,6.596,6.6343,6739000.0],["2004-02-05",6.6274,6.6552,6.5368,6.5646,6102400.0],["2004-02-06",6.5681,6.6796,6.5124,6.6518,4739400.0],["2004-02-09",6.603,6.6099,6.4775,6.5298,4504800.0],["2004-02-10",6.5159,6.6204,6.495,6.5856,3744000.0],["2004-02-11",6.589,6.6065,6.5124,6.603,7854000.0],["2004-02-12",6.6065,6.7911,6.5856,6.6692,6039800.0],["2004-02-13",6.6587,6.711,6.5577,6.589,3893600.0],["2004-02-17",6.596,6.6518,6.5751,6.589,4113000.0],["2004-02-18",6.6099,6.6169,6.5159,6.596,3723200.0],["2004-02-19",6.6134,6.819,6.5542,6.7075,6742600.0],["2004-02-20",6.7075,6.7981,6.6448,6.7389,5930800.0],["2004-02-23",6.7458,6.8225,6.7145,6.7807,5411800.0],["2004-02-24",6.7424,6.7528,6.5821,6.6274,6889800.0],["2004-02-25",6.6308,6.7005,6.5681,6.6657,5061000.0],["2004-02-26",6.6204,6.8016,6.6065,6.7772,5680600.0],["2004-02-27",6.7598,6.7946,6.6727,6.6971,9206000.0],["2004-03-01",6.812,6.8539,6.7249,6.7702,5655600.0],["2004-03-02",6.7911,6.7911,6.6239,6.6448,4300400.0],["2004-03-03",6.6483,6.7493,6.596,6.7493,4672400.0],["2004-03-04",6.718,6.7319,6.6239,6.7075,2368400.0],["2004-03-05",6.6448,6.7389,6.6239,6.6901,3758800.0],["2004-03-08",6.6761,6.7249,6.5856,6.589,4106800.0],["2004-03-09",6.5856,6.589,6.4462,6.4671,8273400.0],["2004-03-10",6.4322,6.4392,5.9758,6.035,16282000.0],["2004-03-11",5.9932,6.035,5.805,5.8364,12950400.0],["2004-03-12",5.8712,5.9165,5.7841,5.8399,9075000.0],["2004-03-15",5.8399,5.8434,5.711,5.7458,11428000.0],["2004-03-16",5.819,5.8434,5.7075,5.7458,9157800.0],["2004-03-17",5.7981,5.92,5.7597,5.8225,10565400.0],["2004-03-18",5.8225,5.92,5.7946,5.8887,8000600.0],["2004-03-19",5.8922,5.934,5.8364,5.8608,7235600.0],["2004-03-22",5.8364,5.927,5.7493,5.92,7759000.0],["2004-03-23",5.92,5.92,5.5925,5.6413,11294600.0],["2004-03-24",5.5751,5.7319,5.5751,5.6935,7684400.0],["2004-03-25",5.6796,5.7981,5.6796,5.7772,8228800.0],["2004-03-26",5.7911,5.7911,5.6169,5.6308,5365400.0],["2004-03-29",5.6796,5.7144,5.582,5.6901,6030800.0],["2004-03-30",5.697,5.7493,5.6482,5.7249,5043000.0],["2004-03-31",5.7319,5.8887,5.6343,5.7981,5599600.0],["2004-04-01",5.7667,5.8538,5.7632,5.8225,4918800.0],["2004-04-02",5.8712,5.8887,5.7144,5.7667,3887800.0],["2004-04-05",5.7388,5.8608,5.7319,5.8364,7608600.0],["2004-04-06",5.7841,5.9235,5.7667,5.8991,8313800.0],["2004-04-07",5.8887,5.9514,5.8538,5.8991,13824400.0],["2004-04-08",5.9131,5.9618,5.8887,5.9584,13002400.0],["2004-04-12",5.9618,6.035,5.9235,6.0211,12166000.0],["2004-04-13",6.0211,6.028,5.9409,5.9653,11908800.0],["2004-04-14",5.9653,5.9793,5.8678,5.9061,9830800.0],["2004-04-15",5.9653,5.9723,5.8956,5.9235,9883000.0],["2004-04-16",5.9409,5.9549,5.8538,5.927,5893000.0],["2004-04-19",5.9235,5.934,5.8434,5.9131,4454600.0],["2004-04-20",5.934,5.9514,5.8956,5.9096,9181000.0],["2004-04-21",5.8991,6.1535,5.8887,6.0803,25638000.0],["2004-04-22",6.0315,6.1639,6.0176,6.157,13067400.0],["2004-04-23",6.1326,6.2023,6.0733,6.1848,5062200.0],["2004-04-26",6.1674,6.1814,6.0524,6.0977,5843400.0],["2004-04-27",6.0977,6.2023,6.0664,6.0977,5653200.0],["2004-04-28",6.0977,6.0977,5.9549,6.0315,7704000.0],["2004-04-29",6.0315,6.0699,5.9897,6.0455,4505000.0],["2004-04-30",6.0455,6.1361,6.0211,6.0977,8192000.0],["2004-05-03",6.0838,6.1152,6.028,6.0629,9010200.0],["2004-05-04",6.0803,6.2023,6.0664,6.1082,6632200.0],["2004-05-05",6.0908,6.1012,6.0629,6.0768,4491200.0],["2004-05-06",6.028,6.0733,5.9897,6.0455,5519800.0],["2004-05-07",5.9827,6.0629,5.9096,5.92,5287800.0],["2004-05-10",5.8852,5.9723,5.8469,5.934,4977600.0],["2004-05-11",5.9549,5.9967,5.9305,5.9758,4229600.0],["2004-05-12",5.9409,5.9549,5.812,5.8747,6555200.0],["2004-05-13",5.8782,5.9026,5.7841,5.8538,4183600.0],["2004-05-14",5.8399,5.8852,5.7284,5.7632,7272000.0],["2004-05-17",5.6726,5.7249,5.6482,5.704,4578200.0],["2004-05-18",5.6935,5.7876,5.6831,5.7841,4111800.0],["2004-05-19",5.7981,5.8782,5.6761,5.7005,6870800.0],["2004-05-20",5.7005,5.7772,5.6831,5.7284,3913000.0],["2004-05-21",5.7632,5.7702,5.5576,5.6796,8548200.0],["2004-05-24",5.697,5.7388,5.589,5.6448,3897200.0],["2004-05-25",5.6552,5.7981,5.6064,5.7493,6727600.0],["2004-05-26",5.7667,5.7667,5.7144,5.7423,7663000.0],["2004-05-27",5.7458,5.7841,5.6831,5.7493,8395000.0],["2004-05-28",5.7493,5.8294,5.7423,5.8155,8293400.0],["2004-06-01",5.819,5.8712,5.7493,5.7737,5090200.0],["2004-06-02",5.8085,5.8817,5.7597,5.8643,4330400.0],["2004-06-03",5.8364,5.9235,5.8225,5.8573,5777200.0],["2004-06-04",5.8852,5.9235,5.812,5.8225,3675000.0],["2004-06-07",5.8294,5.8956,5.7563,5.8643,4184800.0],["2004-06-08",5.8817,5.9479,5.8399,5.9479,4938400.0],["2004-06-09",5.9409,6.028,5.8991,5.9235,8148400.0],["2004-06-10",5.9235,5.9723,5.9096,5.9235,5218200.0],["2004-06-14",5.9235,5.9793,5.9061,5.9235,6378800.0],["2004-06-15",5.9409,6.042,5.9409,6.0037,7824800.0],["2004-06-16",6.0037,6.0559,5.9932,6.0246,4076200.0],["2004-06-17",6.028,6.0524,5.9479,5.9549,6693600.0],["2004-06-18",5.9723,6.1883,5.9688,6.1883,12474000.0],["2004-06-21",6.1848,6.1848,6.0106,6.0524,7023000.0],["2004-06-22",6.0524,6.2859,5.9514,6.2162,13986200.0],["2004-06-23",6.2371,6.272,6.1012,6.265,9455200.0],["2004-06-24",6.265,6.3974,6.2127,6.3312,7865200.0],["2004-06-25",6.3207,6.3277,6.2197,6.2406,10057200.0],["2004-06-28",6.2406,6.2929,6.2092,6.2789,4825200.0],["2004-06-29",6.2685,6.3068,6.2441,6.2894,11144800.0],["2004-06-30",6.2685,6.3765,6.2441,6.3416,6583200.0],["2004-07-01",6.3416,6.366,6.2301,6.272,11153400.0],["2004-07-02",6.2371,6.2406,6.1326,6.1953,4538200.0],["2004-07-06",6.1953,6.2371,6.1012,6.2197,6592400.0],["2004-07-07",6.2023,6.2058,5.9862,5.9967,10191800.0],["2004-07-08",5.9967,6.0559,5.927,6.0002,7467200.0],["2004-07-09",6.0873,6.0908,5.9653,5.9758,7073600.0],["2004-07-12",5.9897,5.9897,5.927,5.9618,3422400.0],["2004-07-13",5.9305,6.0176,5.9305,5.9932,4424200.0],["2004-07-14",5.9584,6.0002,5.9409,5.9618,4375000.0],["2004-07-15",5.9618,5.9793,5.934,5.9409,3791800.0],["2004-07-16",5.9793,5.9827,5.8155,5.8399,6904800.0],["2004-07-19",5.8643,5.9026,5.8364,5.8608,3750600.0],["2004-07-20",5.8573,5.9131,5.8538,5.8887,3146000.0],["2004-07-21",5.9061,5.927,5.7632,5.7702,5063600.0],["2004-07-22",5.711,5.7702,5.6064,5.7284,6251600.0],["2004-07-23",5.7284,5.7388,5.6517,5.6726,4229400.0],["2004-07-26",5.6622,5.6657,5.5542,5.5786,7883000.0],["2004-07-27",5.5925,5.6482,5.5263,5.5577,7087200.0],["2004-07-28",5.5681,5.5681,5.4392,5.5158,4776200.0],["2004-07-29",5.5402,5.5542,5.4218,5.4705,6988600.0],["2004-07-30",5.4531,5.5228,5.4357,5.5054,6848400.0],["2004-08-02",5.4705,5.5402,5.4566,5.5263,5697400.0],["2004-08-03",5.5228,5.5367,5.4705,5.5228,5129400.0],["2004-08-04",5.481,5.5716,5.4705,5.5646,5524400.0],["2004-08-05",5.5716,5.5751,5.3834,5.3904,4072000.0],["2004-08-06",5.3834,5.3939,5.1221,5.2162,7087200.0],["2004-08-09",5.2301,5.3381,5.1883,5.2789,5495200.0],["2004-08-10",5.3033,5.3556,5.2893,5.3346,3573800.0],["2004-08-11",5.3381,5.359,5.2963,5.3312,5360600.0],["2004-08-12",5.3416,5.3765,5.2963,5.3172,5406600.0],["2004-08-13",5.3068,5.3172,5.1395,5.2266,5713600.0],["2004-08-16",5.15,5.3799,5.15,5.373,5253400.0],["2004-08-17",5.5054,5.5228,5.4148,5.4845,6596400.0],["2004-08-18",5.4984,5.5507,5.4636,5.5402,8288800.0],["2004-08-19",5.5333,5.6378,5.5054,5.6378,6900800.0],["2004-08-20",5.6378,5.6866,5.5576,5.6761,4695600.0],["2004-08-23",5.6622,5.7214,5.6099,5.6552,4133400.0],["2004-08-24",5.7214,5.7319,5.6692,5.7179,4258600.0],["2004-08-25",5.7354,5.8852,5.7214,5.8643,7490600.0],["2004-08-26",5.8294,5.8852,5.812,5.8469,5633600.0],["2004-08-27",5.8503,5.9131,5.8434,5.8643,3533400.0],["2004-08-30",5.8643,5.8643,5.7772,5.7772,4311800.0],["2004-08-31",5.7807,5.819,5.6761,5.7597,5234800.0],["2004-09-01",5.7493,5.8469,5.7354,5.8259,3756200.0],["2004-09-02",5.8016,5.9584,5.8016,5.9375,4474800.0],["2004-09-03",5.9479,6.028,5.92,5.9409,3626600.0],["2004-09-07",6.0106,6.0315,5.8782,5.9409,3964400.0],["2004-09-08",5.9061,5.9409,5.8538,5.9096,4363600.0],["2004-09-09",5.8922,5.9096,5.812,5.9026,3278000.0],["2004-09-10",5.8364,5.9061,5.819,5.8852,3444400.0],["2004-09-13",5.8678,5.9026,5.7946,5.819,5179600.0],["2004-09-14",5.6622,5.6657,5.3834,5.5681,23576800.0],["2004-09-15",5.5716,5.5716,5.4671,5.4705,11829400.0],["2004-09-16",5.474,5.488,5.4287,5.4531,7283000.0],["2004-09-17",5.4705,5.4949,5.4113,5.4775,8037000.0],["2004-09-20",5.4775,5.4984,5.4148,5.4496,5994400.0],["2004-09-21",5.4705,5.481,5.4043,5.4357,6149000.0],["2004-09-22",5.4009,5.4357,5.3486,5.4287,5662600.0],["2004-09-23",5.3869,5.4392,5.366,5.4287,6560800.0],["2004-09-24",5.3974,5.4322,5.3904,5.4113,4576200.0],["2004-09-27",5.4148,5.4357,5.366,5.4009,3002000.0],["2004-09-28",5.4043,5.4775,5.3834,5.4357,4575000.0],["2004-09-29",5.4183,5.4845,5.4148,5.4845,4840400.0],["2004-09-30",5.4705,5.4705,5.366,5.4078,6672600.0],["2004-10-01",5.4601,5.5228,5.3974,5.5054,6568400.0],["2004-10-04",5.8364,5.8364,5.4183,5.4392,7782000.0],["2004-10-05",5.4357,5.4357,5.3974,5.4218,6613400.0],["2004-10-06",5.4008,5.4218,5.3869,5.4183,4790800.0],["2004-10-07",5.4009,5.4078,5.3556,5.366,5701200.0],["2004-10-08",5.3381,5.3625,5.2684,5.2893,6538000.0],["2004-10-11",5.2963,5.3103,5.2441,5.2545,4525200.0],["2004-10-12",5.2266,5.2719,5.1848,5.2615,8366800.0],["2004-10-13",5.3312,5.3381,5.2266,5.2336,7160000.0],["2004-10-14",5.2266,5.2406,5.1744,5.1918,6525400.0],["2004-10-15",5.1953,5.251,5.1569,5.2336,7293200.0],["2004-10-18",5.2441,5.2893,5.2022,5.2719,6556600.0],["2004-10-19",5.2266,5.2441,5.15,5.1918,5940400.0],["2004-10-20",5.3486,5.3556,5.1395,5.2266,6903600.0],["2004-10-21",5.2441,5.2615,5.1744,5.2057,4851200.0],["2004-10-22",5.1918,5.2545,5.1778,5.2162,4637000.0],["2004-10-25",5.2162,5.2231,5.1395,5.1744,4188000.0],["2004-10-26",5.1744,5.1883,5.1047,5.1325,5467400.0],["2004-10-27",5.1221,5.2754,5.1151,5.2336,4932000.0],["2004-10-28",5.2441,5.2615,5.1953,5.2371,5951000.0],["2004-10-29",5.2197,5.2893,5.1918,5.265,5987400.0],["2004-11-01",5.2824,5.3277,5.2441,5.2824,3799600.0],["2004-11-02",5.3068,5.3451,5.251,5.3137,6660800.0],["2004-11-03",5.3416,5.3834,5.3137,5.3625,4359600.0],["2004-11-04",5.3451,5.5263,5.3451,5.5193,5142400.0],["2004-11-05",5.5681,5.6935,5.5577,5.6482,9055000.0],["2004-11-08",5.6482,5.6552,5.5576,5.6099,5215200.0],["2004-11-09",5.6273,5.6622,5.5855,5.6273,4623200.0],["2004-11-10",5.6935,5.6935,5.6169,5.6378,6625600.0],["2004-11-11",5.6796,5.7075,5.6622,5.6796,7890800.0],["2004-11-12",5.6517,5.697,5.6029,5.6796,5761600.0],["2004-11-15",5.6796,5.7702,5.6413,5.7563,4971400.0],["2004-11-16",5.7563,5.7667,5.7319,5.7667,3756200.0],["2004-11-17",5.8085,5.812,5.7214,5.7458,3876600.0],["2004-11-18",5.7597,5.7597,5.6726,5.6796,3125400.0],["2004-11-19",5.6831,5.6831,5.5333,5.5472,4259200.0],["2004-11-22",5.5228,5.6099,5.4775,5.582,3341200.0],["2004-11-23",5.5576,5.6517,5.5472,5.6378,4477200.0],["2004-11-24",5.6796,5.6935,5.6378,5.6657,3707400.0],["2004-11-26",5.6761,5.6866,5.6517,5.6657,1404000.0],["2004-11-29",5.6796,5.697,5.6064,5.6552,4482600.0],["2004-11-30",5.6448,5.6622,5.5367,5.6378,8209600.0],["2004-12-01",5.6726,5.7911,5.6239,5.7632,7831600.0],["2004-12-02",5.7144,5.7179,5.5542,5.6343,6103800.0],["2004-12-03",5.6343,5.6587,5.5228,5.5472,6018400.0],["2004-12-06",5.5193,5.5925,5.4671,5.5751,7661000.0],["2004-12-07",5.5054,5.6796,5.4113,5.6552,18772400.0],["2004-12-08",5.6587,5.7981,5.5054,5.7667,10783400.0],["2004-12-09",5.7319,5.9549,5.6134,5.9409,11749000.0],["2004-12-10",6.1152,6.1291,5.7354,5.9096,8442600.0],["2004-12-13",5.92,5.9409,5.8155,5.9375,4893200.0],["2004-12-14",5.9305,6.1012,5.9235,6.1012,9239400.0],["2004-12-15",6.0733,6.1117,5.9967,6.0942,5243000.0],["2004-12-16",6.0664,6.1152,5.9653,6.0106,4721800.0],["2004-12-17",5.8887,5.9827,5.8817,5.8956,6737600.0],["2004-12-20",5.9827,5.9827,5.8469,5.9061,5751800.0],["2004-12-21",5.9131,5.9793,5.8922,5.9235,5620400.0],["2004-12-22",5.9235,6.042,5.9131,5.9862,7285800.0],["2004-12-23",6.0176,6.0211,5.8364,5.934,4148000.0],["2004-12-27",5.9131,6.0141,5.8782,5.9653,3733600.0],["2004-12-28",5.9444,6.042,5.9305,5.9688,2917200.0],["2004-12-29",5.9514,6.0176,5.9375,5.9897,2986800.0],["2004-12-30",6.0211,6.0524,5.9688,5.9967,2559600.0],["2004-12-31",5.9967,6.1848,5.9549,6.1117,4993800.0],["2005-01-03",6.1674,6.1814,5.9688,5.9758,6968600.0],["2005-01-04",5.9758,5.9758,5.7807,5.8155,5238800.0],["2005-01-05",5.826,5.8469,5.7144,5.7667,5717600.0],["2005-01-06",5.8016,5.8016,5.7005,5.7214,6564200.0],["2005-01-07",5.7493,5.8225,5.7493,5.7946,7890600.0],["2005-01-10",5.7597,5.9305,5.7597,5.8747,4635000.0],["2005-01-11",5.8747,5.8747,5.7911,5.7946,4787600.0],["2005-01-12",5.7772,5.8225,5.7528,5.812,5336400.0],["2005-01-13",5.819,5.8294,5.7423,5.7702,3411400.0],["2005-01-14",5.819,5.8538,5.7876,5.8469,3664000.0],["2005-01-18",5.7876,5.9235,5.7807,5.9235,5715000.0],["2005-01-19",5.9061,5.9618,5.8956,5.927,5864200.0],["2005-01-20",5.9235,5.9688,5.8956,5.9096,5051200.0],["2005-01-21",5.9096,5.9584,5.8538,5.8573,5067400.0],["2005-01-24",5.8712,5.9584,5.8678,5.9235,5147600.0],["2005-01-25",5.9305,5.9828,5.9061,5.9131,4930800.0],["2005-01-26",5.9235,5.9549,5.8887,5.9409,4506800.0],["2005-01-27",5.9584,6.0455,5.934,6.0246,4323600.0],["2005-01-28",5.9827,6.028,5.9479,6.0071,5724400.0],["2005-01-31",6.0106,6.028,5.9165,5.9584,3949400.0],["2005-02-01",6.0037,6.0037,5.9409,5.9793,4574000.0],["2005-02-02",5.9758,5.9827,5.9305,5.9827,5356600.0],["2005-02-03",5.9514,6.0106,5.9409,5.9862,5439800.0],["2005-02-04",5.9897,6.0002,5.9165,5.9897,4620200.0],["2005-02-07",5.9549,5.9827,5.927,5.9618,3127400.0],["2005-02-08",6.0037,6.0977,5.9862,6.0768,4521800.0],["2005-02-09",6.049,6.0943,5.9758,6.0106,4843400.0],["2005-02-10",6.0106,6.0733,5.9758,6.028,3924000.0],["2005-02-11",6.0315,6.0873,5.9932,6.0211,5304000.0],["2005-02-14",6.0246,6.1012,5.9897,6.0803,3142400.0],["2005-02-15",6.1814,6.265,6.143,6.2336,6926800.0],["2005-02-16",6.2301,6.2894,6.1709,6.2685,6813000.0],["2005-02-17",6.258,6.265,6.1535,6.1535,5131800.0],["2005-02-18",6.1674,6.3103,6.1047,6.265,6535800.0],["2005-02-22",6.2162,6.2859,6.0977,6.15,8108000.0],["2005-02-23",6.1918,6.2092,6.15,6.157,4348800.0],["2005-02-24",6.1814,6.2371,6.1639,6.1674,5010600.0],["2005-02-25",6.2023,6.2023,6.1047,6.1465,3704400.0],["2005-02-28",6.1291,6.2929,6.1082,6.2685,4752600.0],["2005-03-01",6.2685,6.3486,6.2441,6.2894,5474800.0],["2005-03-02",6.2545,6.2545,6.1744,6.2406,4759600.0],["2005-03-03",6.265,6.265,6.1256,6.1744,6458200.0],["2005-03-04",6.2023,6.2197,6.157,6.2197,4575800.0],["2005-03-07",6.1744,6.2127,6.1256,6.1744,6782800.0],["2005-03-08",6.0699,6.0768,5.826,5.8712,15591800.0],["2005-03-09",5.826,5.8643,5.7458,5.7493,10750600.0],["2005-03-10",5.7563,5.7772,5.5124,5.5995,12812400.0],["2005-03-11",5.5751,5.6552,5.5542,5.5646,6793000.0],["2005-03-14",5.582,5.6552,5.5681,5.582,8591000.0],["2005-03-15",5.6099,5.6099,5.4392,5.4427,8424400.0],["2005-03-16",5.4287,5.4636,5.3277,5.3381,10411200.0],["2005-03-17",5.4531,5.5367,5.3939,5.488,8692400.0],["2005-03-18",5.5193,5.5333,5.4078,5.4427,6091200.0],["2005-03-21",5.4496,5.5367,5.3939,5.4775,5674400.0],["2005-03-22",5.4705,5.5542,5.4287,5.4636,7807600.0],["2005-03-23",5.4043,5.4949,5.4043,5.4427,5305200.0],["2005-03-24",5.4705,5.5437,5.4218,5.4705,4100400.0],["2005-03-28",5.4601,5.5472,5.4113,5.4287,6468400.0],["2005-03-29",5.4357,5.5367,5.4043,5.4705,5483600.0],["2005-03-30",5.5054,5.5751,5.4461,5.5542,5100400.0],["2005-03-31",5.5507,5.6552,5.2789,5.5855,8673600.0],["2005-04-01",5.6099,5.6099,5.4566,5.4601,6825200.0],["2005-04-04",5.4601,5.5019,5.4252,5.4845,6851600.0],["2005-04-05",5.5751,5.6448,5.4845,5.5263,6260800.0],["2005-04-06",5.5576,5.5611,5.5054,5.5193,5304000.0],["2005-04-07",5.5054,5.589,5.474,5.5681,4949200.0],["2005-04-08",5.5751,5.5855,5.5089,5.5542,4802000.0],["2005-04-11",5.5228,5.5402,5.4566,5.4775,2893400.0],["2005-04-12",5.4496,5.4984,5.4113,5.488,6461600.0],["2005-04-13",5.4705,5.5751,5.4392,5.5507,6750800.0],["2005-04-14",5.5716,5.6308,5.5019,5.5367,8261200.0],["2005-04-15",5.4671,5.5263,5.4043,5.4531,6198200.0],["2005-04-18",5.4461,5.4531,5.3103,5.3207,8200800.0],["2005-04-19",5.3103,5.3904,5.2789,5.3556,7762000.0],["2005-04-20",5.3486,5.4496,5.3312,5.4183,7062400.0],["2005-04-21",5.4775,5.5124,5.4461,5.5019,4584000.0],["2005-04-22",5.5019,5.5019,5.3799,5.4322,4826400.0],["2005-04-25",5.4705,5.4984,5.4183,5.4461,5614800.0],["2005-04-26",5.4357,5.4636,5.3904,5.3904,4226800.0],["2005-04-27",5.373,5.5542,5.3312,5.5089,6028400.0],["2005-04-28",5.5054,5.5681,5.4496,5.4601,5482000.0],["2005-04-29",5.4705,5.5576,5.4287,5.4949,7340200.0],["2005-05-02",5.4705,5.5576,5.4461,5.5542,6191200.0],["2005-05-03",5.5402,5.5681,5.4531,5.4949,6983600.0],["2005-05-04",5.5089,5.711,5.4775,5.6901,5956400.0],["2005-05-05",5.6587,5.7667,5.6517,5.6796,4910800.0],["2005-05-06",5.7249,5.7249,5.5681,5.5751,3212400.0],["2005-05-09",5.5577,5.7179,5.5577,5.6517,3468800.0],["2005-05-10",5.6064,5.6866,5.5925,5.6622,2942000.0],["2005-05-11",5.6552,5.6726,5.5367,5.6622,4993200.0],["2005-05-12",5.6587,5.7075,5.5995,5.6099,3013200.0],["2005-05-13",5.6343,5.6413,5.488,5.5472,4076600.0],["2005-05-16",5.582,5.704,5.5576,5.6866,3985600.0],["2005-05-17",5.6622,5.92,5.6587,5.8956,9352400.0],["2005-05-18",5.9026,5.9235,5.8294,5.8817,5028400.0],["2005-05-19",5.8817,5.8887,5.8225,5.8747,3814400.0],["2005-05-20",5.8747,5.9723,5.8155,5.9584,4846200.0],["2005-05-23",5.9305,5.9444,5.8434,5.8852,3706000.0],["2005-05-24",5.8503,5.8991,5.8294,5.8503,2764200.0],["2005-05-25",5.8364,5.8782,5.819,5.8608,3398600.0],["2005-05-26",5.8608,5.9026,5.8469,5.8678,3001200.0],["2005-05-27",5.8608,5.934,5.8434,5.8817,2948800.0],["2005-05-31",5.8817,5.8817,5.8259,5.8434,4524800.0],["2005-06-01",5.8155,5.8712,5.7667,5.8016,6015800.0],["2005-06-02",5.7981,5.8678,5.7493,5.8538,5253400.0],["2005-06-03",5.8294,5.8294,5.7563,5.819,3914800.0],["2005-06-06",5.7946,5.8608,5.7841,5.8573,2657400.0],["2005-06-07",5.9165,6.0211,5.805,5.8259,7452800.0],["2005-06-08",5.8329,6.157,5.7702,5.8225,4796800.0],["2005-06-09",5.8259,5.8469,5.7528,5.8469,3337200.0],["2005-06-10",5.8329,5.8329,5.7563,5.7981,4363400.0],["2005-06-13",5.7772,5.7946,5.7354,5.7528,3401200.0],["2005-06-14",5.7493,5.8643,5.7458,5.819,3604400.0],["2005-06-15",5.9061,6.1674,5.8887,6.0942,13532600.0],["2005-06-16",6.0838,6.2127,6.0489,6.1221,6768400.0],["2005-06-17",6.1674,6.1709,6.042,6.0594,6352200.0],["2005-06-20",6.0594,6.1848,6.0106,6.1639,6492000.0],["2005-06-21",6.5751,6.8399,6.5298,6.7772,32832800.0],["2005-06-22",6.6204,6.8713,6.5507,6.7702,24736600.0],["2005-06-23",6.7876,6.8991,6.7598,6.7876,13918400.0],["2005-06-24",6.7598,6.9549,6.7493,6.8539,11164800.0],["2005-06-27",6.7981,6.8643,6.7493,6.7598,8441600.0],["2005-06-28",6.7598,6.7981,6.6204,6.7075,8280600.0],["2005-06-29",6.7319,6.7493,6.6413,6.6727,8302800.0],["2005-06-30",6.6448,6.6727,6.6134,6.6309,7979400.0],["2005-07-01",6.6099,6.6204,6.5646,6.5716,5640600.0],["2005-07-05",6.5472,6.7214,6.5194,6.6936,8268800.0],["2005-07-06",6.6727,6.7598,6.6587,6.7005,8956000.0],["2005-07-07",6.6204,6.7284,6.5856,6.6971,4611200.0],["2005-07-08",6.6971,6.812,6.6552,6.7911,4899600.0],["2005-07-11",6.8329,6.8469,6.7563,6.7807,5587600.0],["2005-07-12",6.7563,6.7946,6.7284,6.7598,4355600.0],["2005-07-13",6.6727,6.7876,6.6727,6.7772,4050800.0],["2005-07-14",6.7667,6.8608,6.7667,6.8155,5490800.0],["2005-07-15",6.7946,6.8399,6.7842,6.819,4785000.0],["2005-07-18",6.8051,6.9061,6.7876,6.8434,4856200.0],["2005-07-19",6.8573,6.9061,6.7807,6.7981,5389400.0],["2005-07-20",6.7633,6.8504,6.7563,6.8051,4962000.0],["2005-07-21",6.7842,6.7876,6.7075,6.7284,4320800.0],["2005-07-22",6.7424,6.826,6.7354,6.7946,4763600.0],["2005-07-25",6.7772,6.8469,6.7667,6.812,6257600.0],["2005-07-26",6.812,6.9514,6.8016,6.9166,8569200.0],["2005-07-27",6.8887,6.9444,6.8539,6.9096,5389800.0],["2005-07-28",6.9061,6.9654,6.8922,6.9375,6363400.0],["2005-07-29",6.9096,6.9654,6.8957,6.9166,5087200.0],["2005-08-01",6.9514,6.9688,6.9166,6.934,5753600.0],["2005-08-02",6.9305,6.9688,6.8469,6.8922,6762600.0],["2005-08-03",6.8817,6.9654,6.8329,6.9479,4649000.0],["2005-08-04",6.9201,6.941,6.7842,6.7981,3688000.0],["2005-08-05",6.7633,6.819,6.7319,6.7493,3592600.0],["2005-08-08",6.7737,6.812,6.6866,6.812,4308800.0],["2005-08-09",6.819,6.9131,6.812,6.8957,3717200.0],["2005-08-10",6.9444,6.9688,6.819,6.8643,4413200.0],["2005-08-11",6.8608,6.9096,6.7946,6.8643,3258000.0],["2005-08-12",6.8225,6.8643,6.7075,6.7354,3330600.0],["2005-08-15",6.711,6.8086,6.6518,6.7911,3684200.0],["2005-08-16",6.7598,6.7842,6.7214,6.7633,4161800.0],["2005-08-17",6.7389,6.8469,6.7389,6.8295,4355000.0],["2005-08-18",6.8295,6.8922,6.7946,6.8643,4469400.0],["2005-08-19",6.8852,6.9305,6.8086,6.8643,6091400.0],["2005-08-22",6.9096,6.9688,6.8817,6.9305,6180600.0],["2005-08-23",6.9375,7.0002,6.8817,6.9793,4682000.0],["2005-08-24",6.9514,7.0141,6.9166,6.927,6302000.0],["2005-08-25",6.9549,6.9654,6.8225,6.8643,6500000.0],["2005-08-26",6.7772,6.8678,6.6936,6.7772,7015400.0],["2005-08-29",6.7354,6.9026,6.7284,6.8678,5785400.0],["2005-08-30",6.8434,6.8992,6.718,6.7981,4171200.0],["2005-08-31",6.826,6.8887,6.711,6.8782,6067400.0],["2005-09-01",6.8573,6.9654,6.8539,6.9026,4674600.0],["2005-09-02",7.0664,7.157,6.8922,6.9375,10770800.0],["2005-09-06",6.9619,7.0385,6.934,7.0107,6926600.0],["2005-09-07",7.0385,7.1047,6.9305,6.9514,5921400.0],["2005-09-08",7.1361,7.1361,6.8782,6.8887,5528800.0],["2005-09-09",6.934,7.0281,6.9235,6.9932,6490200.0],["2005-09-12",7.0385,7.0734,6.9654,7.0455,13911000.0],["2005-09-13",7.1431,7.2232,6.941,6.9584,12105800.0],["2005-09-14",7.1675,7.1675,7.0037,7.1465,13031000.0],["2005-09-15",7.1431,7.1709,7.0699,7.1256,4589800.0],["2005-09-16",7.1396,7.2755,7.1187,7.1605,10342400.0],["2005-09-19",7.1291,7.1675,7.0629,7.1152,4842800.0],["2005-09-20",7.1082,7.1605,7.0594,7.0803,5794400.0],["2005-09-21",7.0803,7.1256,6.9444,7.0072,7551000.0],["2005-09-22",6.9758,7.0873,6.9235,7.0664,6654600.0],["2005-09-23",7.0316,7.2023,7.0316,7.1012,5407000.0],["2005-09-26",7.1152,7.1674,7.0908,7.1117,6126200.0],["2005-09-27",7.1082,7.1326,7.0734,7.1152,5468000.0],["2005-09-28",7.1047,7.1709,6.9793,7.0699,6100200.0],["2005-09-29",7.035,7.2127,7.0002,7.1849,10311400.0],["2005-09-30",7.1814,7.2162,7.1222,7.1744,4504000.0],["2005-10-03",7.157,7.2127,7.1361,7.1605,5880200.0],["2005-10-04",7.2058,7.2476,7.0072,7.0141,7226800.0],["2005-10-05",6.9897,7.0838,6.9235,6.934,5992000.0],["2005-10-06",6.9235,7.0734,6.8573,6.9479,8112800.0],["2005-10-07",6.9688,6.9967,6.9131,6.9897,4991000.0],["2005-10-10",6.9758,7.0734,6.9305,6.9549,3073000.0],["2005-10-11",6.941,7.0002,6.9096,6.9688,5154400.0],["2005-10-12",6.9514,6.9584,6.7563,6.8504,6187600.0],["2005-10-13",6.8155,6.8887,6.7911,6.8748,6386800.0],["2005-10-14",6.8748,6.9096,6.8086,6.8713,5287600.0],["2005-10-17",6.8608,6.934,6.8469,6.9305,4576200.0],["2005-10-18",6.8991,6.9584,6.8817,6.9026,6112800.0],["2005-10-19",6.8678,6.9688,6.8434,6.9654,6431800.0],["2005-10-20",6.927,7.0908,6.8399,6.9026,8110600.0],["2005-10-21",6.9514,6.9654,6.8852,6.8992,7624800.0],["2005-10-24",6.8957,7.0385,6.8817,6.9932,8454400.0],["2005-10-25",6.9688,6.9758,6.8539,6.8992,6226600.0],["2005-10-26",6.8991,6.934,6.8469,6.8713,5435600.0],["2005-10-27",6.8469,6.8539,6.6692,6.6692,6351000.0],["2005-10-28",6.7075,6.8608,6.7075,6.8295,9443600.0],["2005-10-31",6.8643,6.9688,6.8643,6.934,9239600.0],["2005-11-01",6.934,6.9932,6.8852,6.9096,5795000.0],["2005-11-02",6.9166,6.9549,6.8817,6.9166,4914400.0],["2005-11-03",6.8992,6.9444,6.812,6.8329,5710600.0],["2005-11-04",6.819,6.8713,6.7214,6.7493,6936600.0],["2005-11-07",6.7424,6.7946,6.6936,6.7319,8181800.0],["2005-11-08",6.7145,6.7214,6.6169,6.6204,9419200.0],["2005-11-09",6.6309,6.6866,6.5646,6.6413,5576200.0],["2005-11-10",6.6204,6.7075,6.6065,6.6692,5932800.0],["2005-11-11",6.7005,6.7911,6.6378,6.7702,3257600.0],["2005-11-14",6.5333,6.8225,6.5333,6.7458,4899200.0],["2005-11-15",6.7389,6.7807,6.6866,6.7249,6432200.0],["2005-11-16",6.7424,6.7876,6.6831,6.7633,4846200.0],["2005-11-17",6.7946,6.8399,6.7667,6.7911,5379800.0],["2005-11-18",6.8817,6.8817,6.7075,6.7737,4957600.0],["2005-11-21",6.7876,6.8086,6.7493,6.7876,4409200.0],["2005-11-22",6.7528,6.7807,6.704,6.7319,5537600.0],["2005-11-23",6.7528,6.8329,6.7458,6.7842,3941400.0],["2005-11-25",6.8155,6.8539,6.7354,6.7981,2261600.0],["2005-11-28",6.8817,6.9235,6.7946,6.8225,6697000.0],["2005-11-29",6.7981,6.8504,6.6239,6.6971,7395400.0],["2005-11-30",6.718,6.819,6.718,6.7807,9190800.0],["2005-12-01",6.7911,6.8643,6.7389,6.8469,8153200.0],["2005-12-02",6.8539,6.9514,6.7876,6.9444,7246200.0],["2005-12-05",7.0316,7.1709,6.9967,7.049,10588600.0],["2005-12-06",7.0664,7.0699,6.7423,6.8016,7862800.0],["2005-12-07",6.8643,6.9235,6.7493,6.812,8909800.0],["2005-12-08",6.8225,6.8678,6.7389,6.7528,4149200.0],["2005-12-09",6.7528,6.8643,6.7354,6.7911,3907200.0],["2005-12-12",6.7842,6.819,6.6727,6.6901,4618400.0],["2005-12-13",6.6622,6.7807,6.6587,6.7528,6636800.0],["2005-12-14",6.7807,6.8504,6.6518,6.6936,7337800.0],["2005-12-15",6.6796,6.6901,6.5681,6.6169,9070600.0],["2005-12-16",6.6343,6.6971,6.596,6.6587,7826800.0],["2005-12-19",6.6692,6.6971,6.6308,6.6552,5066600.0],["2005-12-20",6.6309,6.6727,6.5612,6.6239,6639200.0],["2005-12-21",6.6204,6.6552,6.495,6.5298,7381600.0],["2005-12-22",6.4845,6.6169,6.4462,6.6134,6116200.0],["2005-12-23",6.6692,6.6727,6.5577,6.6099,5721800.0],["2005-12-27",6.6448,6.6796,6.488,6.5193,5545000.0],["2005-12-28",6.5403,6.5751,6.5089,6.5437,4393000.0],["2005-12-29",6.5612,6.6413,6.5577,6.5925,5757600.0],["2005-12-30",6.5507,6.5995,6.5159,6.5786,5665200.0],["2006-01-03",6.5821,6.6204,6.5089,6.603,7369400.0],["2006-01-04",6.5751,6.603,6.5298,6.5333,6403600.0],["2006-01-05",6.5159,6.5716,6.5089,6.5577,6692800.0],["2006-01-06",6.6099,6.6134,6.5124,6.5368,5097000.0],["2006-01-09",6.5368,6.5681,6.5124,6.5437,6474200.0],["2006-01-10",6.481,6.5228,6.4636,6.5019,6275200.0],["2006-01-11",6.5159,6.5159,6.4183,6.474,9280200.0],["2006-01-12",6.4775,6.5298,6.4636,6.5263,10442800.0],["2006-01-13",6.5507,6.5716,6.4915,6.5368,7691600.0],["2006-01-17",6.5159,6.5542,6.4845,6.5472,7053400.0],["2006-01-18",6.5403,6.6448,6.5298,6.6448,7922800.0],["2006-01-19",6.6378,6.6727,6.5263,6.6204,10374400.0],["2006-01-20",6.6099,6.6552,6.5995,6.6378,9706600.0],["2006-01-23",6.6204,6.6866,6.6134,6.6309,8759000.0],["2006-01-24",6.6239,6.6413,6.5298,6.6169,7563400.0],["2006-01-25",6.6169,6.6169,6.4741,6.4845,8058600.0],["2006-01-26",6.4845,6.7772,6.4357,6.4601,7419200.0],["2006-01-27",6.4462,6.5298,6.4357,6.4706,4500400.0],["2006-01-30",6.4566,6.5054,6.3904,6.3939,5221400.0],["2006-01-31",6.3939,6.4288,6.366,6.4113,6870800.0],["2006-02-01",6.4078,6.4183,6.3277,6.373,6152400.0],["2006-02-02",6.366,6.3939,6.2894,6.366,6312000.0],["2006-02-03",6.481,6.5577,6.4392,6.4915,6873600.0],["2006-02-06",6.4741,6.6169,6.4671,6.5716,4639200.0],["2006-02-07",6.5403,6.6657,6.4984,6.603,7020800.0],["2006-02-08",6.5856,6.7075,6.5333,6.6831,9732400.0],["2006-02-09",6.6796,6.7842,6.6309,6.7458,10554000.0],["2006-02-10",6.7598,6.819,6.7249,6.8016,8835000.0],["2006-02-13",6.7598,6.8608,6.7389,6.8364,6135400.0],["2006-02-14",6.8434,6.9305,6.8051,6.9026,9368800.0],["2006-02-15",6.8713,6.9549,6.8434,6.8992,6513400.0],["2006-02-16",6.8817,6.9828,6.8748,6.9723,7462400.0],["2006-02-17",6.9688,6.9863,6.9201,6.9619,5560800.0],["2006-02-21",6.9688,7.0246,6.9479,6.9897,10842400.0],["2006-02-22",7.0316,7.035,6.934,6.9444,6606200.0],["2006-02-23",6.9131,7.0559,6.9131,7.0037,12666000.0],["2006-02-24",6.9863,7.0316,6.9375,6.9654,5629800.0],["2006-02-27",6.9758,7.0943,6.9549,7.0525,7176000.0],["2006-02-28",7.0106,7.0385,6.9549,6.9828,5353000.0],["2006-03-01",6.9793,7.0525,6.9514,7.0072,6473800.0],["2006-03-02",6.9688,7.0176,6.8957,6.8957,10048400.0],["2006-03-03",6.8748,7.0385,6.8643,6.9549,6177200.0],["2006-03-06",6.9514,6.9967,6.9026,6.927,5122400.0],["2006-03-07",7.056,7.0908,6.8434,7.0211,11479800.0],["2006-03-08",7.0037,7.1431,6.9723,7.1326,8252400.0],["2006-03-09",7.1082,7.1326,6.9967,7.0316,7253400.0],["2006-03-10",7.0246,7.1431,7.0037,7.1431,6215600.0],["2006-03-13",7.1396,7.1709,7.1187,7.1605,6190000.0],["2006-03-14",7.1256,7.2302,7.0908,7.2197,6688000.0],["2006-03-15",7.2267,7.2406,7.1326,7.2337,5768200.0],["2006-03-16",7.2546,7.265,7.1744,7.2302,6036800.0],["2006-03-17",7.2302,7.3103,7.1709,7.2267,10685800.0],["2006-03-20",7.1953,7.2371,7.0908,7.1222,6518200.0],["2006-03-21",7.1047,7.2023,7.0873,7.157,5720400.0],["2006-03-22",7.1361,7.2859,7.0525,7.2546,8050200.0],["2006-03-23",7.2476,7.2824,7.0943,7.2615,6504200.0],["2006-03-24",7.2267,7.3068,7.1849,7.2615,5089000.0],["2006-03-27",7.2337,7.2371,7.0978,7.1675,4158600.0],["2006-03-28",7.15,7.15,7.0316,7.0908,4742400.0],["2006-03-29",7.0769,7.1605,7.0316,7.0943,3878800.0],["2006-03-30",7.0664,7.0908,6.9479,6.9654,6119400.0],["2006-03-31",6.9967,7.1431,6.9967,7.0943,7437000.0],["2006-04-03",7.0873,7.1779,7.0455,7.0594,5531600.0],["2006-04-04",7.0455,7.1779,7.0141,7.15,5157600.0],["2006-04-05",7.1396,7.1535,7.1012,7.1326,3619800.0],["2006-04-06",7.1047,7.1291,6.9967,7.0316,5318400.0],["2006-04-07",7.0455,7.0629,6.9444,6.9479,6020600.0],["2006-04-10",6.9375,7.035,6.9235,6.9619,6619400.0],["2006-04-11",6.9828,6.9967,6.8748,6.9166,4891400.0],["2006-04-12",6.934,6.941,6.8155,6.8295,7271800.0],["2006-04-13",6.8434,6.9514,6.8295,6.8713,4864200.0],["2006-04-17",6.8364,6.8608,6.7633,6.8155,4254400.0],["2006-04-18",6.8086,6.9166,6.7772,6.8992,6778200.0],["2006-04-19",6.9235,6.9723,6.8539,6.9235,4445800.0],["2006-04-20",6.9131,6.9688,6.8817,6.9305,4394600.0],["2006-04-21",6.941,6.9688,6.8225,6.8539,3905600.0],["2006-04-24",6.8329,6.8817,6.7911,6.8434,3524200.0],["2006-04-25",6.8573,6.8957,6.7633,6.7667,5300000.0],["2006-04-26",6.7877,6.9235,6.7598,6.8329,3521800.0],["2006-04-27",6.7702,6.8992,6.7563,6.8225,4715000.0],["2006-04-28",6.826,7.0734,6.8225,7.0594,6476800.0],["2006-05-01",7.0037,7.1884,7.0037,7.0908,6373400.0],["2006-05-02",7.0908,7.1012,6.9166,6.941,5356200.0],["2006-05-03",6.934,6.9479,6.8364,6.9131,5137800.0],["2006-05-04",6.9479,7.0072,6.8887,6.9828,4653400.0],["2006-05-05",7.1361,7.1918,6.9932,7.1814,6360800.0],["2006-05-08",7.1779,7.2999,7.1744,7.1953,4170000.0],["2006-05-09",7.2197,7.2406,7.0037,7.0455,5801000.0],["2006-05-10",7.0385,7.0873,6.9723,7.042,3263600.0],["2006-05-11",7.0508,7.0508,6.8969,6.9284,5055000.0],["2006-05-12",6.9249,7.0438,6.8865,6.9634,8391400.0],["2006-05-15",6.9389,7.0857,6.9214,7.0752,4914000.0],["2006-05-16",7.0542,7.1172,6.9913,7.0018,5368000.0],["2006-05-17",6.9669,7.0228,6.9284,6.9773,5089600.0],["2006-05-18",6.7012,7.0368,6.7012,6.9704,4193400.0],["2006-05-19",6.9808,7.0088,6.9319,6.9599,5788200.0],["2006-05-22",6.9144,7.0962,6.9074,7.0368,5009200.0],["2006-05-23",7.0368,7.1137,6.9564,7.0158,5359600.0],["2006-05-24",6.9599,7.0088,6.862,6.9214,6391800.0],["2006-05-25",6.9284,7.1032,6.9284,7.0717,4756400.0],["2006-05-26",7.0962,7.1416,7.0438,7.0752,3729800.0],["2006-05-30",7.0263,7.0298,6.9039,6.9704,4265600.0],["2006-05-31",6.9773,7.0438,6.9389,7.0298,6247000.0],["2006-06-01",7.0088,7.1102,6.9704,7.0997,5086600.0],["2006-06-02",7.0787,7.1312,6.9808,7.0752,4585000.0],["2006-06-05",7.0298,7.0438,6.869,6.9109,5817000.0],["2006-06-06",6.9004,6.9634,6.8305,6.9039,4551600.0],["2006-06-07",6.9319,7.0717,6.9319,6.9424,4853600.0],["2006-06-08",6.9564,7.0438,6.8795,6.9948,8842200.0],["2006-06-09",6.8899,6.9599,6.8655,6.883,8829800.0],["2006-06-12",6.8865,6.8969,6.7991,6.813,6418000.0],["2006-06-13",6.813,6.9459,6.7816,6.8655,6988000.0],["2006-06-14",6.8305,6.9214,6.82,6.8969,5640800.0],["2006-06-15",6.8969,6.9354,6.8515,6.9074,9064800.0],["2006-06-16",6.9004,6.9039,6.7711,6.855,9728600.0],["2006-06-19",6.8515,6.9144,6.7816,6.8026,5001200.0],["2006-06-20",7.0577,7.2255,6.8026,7.1556,15897400.0],["2006-06-21",7.1521,7.2116,7.1312,7.1556,12739200.0],["2006-06-22",7.1137,7.1207,6.9843,7.0962,11482800.0],["2006-06-23",7.0682,7.2675,7.0263,7.1766,10460200.0],["2006-06-26",7.1626,7.3409,7.1591,7.2989,9607600.0],["2006-06-27",7.3024,7.3024,7.215,7.2395,5586200.0],["2006-06-28",7.2395,7.4772,7.2395,7.4667,8115600.0],["2006-06-29",7.5157,7.5961,7.4108,7.5926,11048800.0],["2006-06-30",7.6905,7.7953,7.624,7.6415,10339200.0],["2006-07-03",7.5856,7.666,7.5856,7.6415,2605000.0],["2006-07-05",7.645,7.6485,7.5262,7.617,6524400.0],["2006-07-06",7.6101,7.7079,7.5996,7.6415,4843200.0],["2006-07-07",7.638,7.673,7.6031,7.617,6080800.0],["2006-07-10",7.6171,7.7184,7.6136,7.666,6642600.0],["2006-07-11",7.6625,7.7254,7.6275,7.6974,8726600.0],["2006-07-12",7.673,7.7009,7.5926,7.6205,7367000.0],["2006-07-13",7.6031,7.666,7.5052,7.624,6772200.0],["2006-07-14",7.6031,7.7114,7.5786,7.68,10336800.0],["2006-07-17",7.6625,7.7009,7.5926,7.694,8339000.0],["2006-07-18",7.6905,7.7114,7.5506,7.687,9116600.0],["2006-07-19",7.6905,7.8198,7.68,7.7778,12817600.0],["2006-07-20",7.8652,7.9526,7.8233,7.9212,11349600.0],["2006-07-21",8.04,8.0925,7.9456,8.082,12201200.0],["2006-07-24",8.082,8.1204,8.033,8.0715,12844800.0],["2006-07-25",8.0785,8.1169,8.0365,8.075,8604000.0],["2006-07-26",8.0785,8.0959,8.0121,8.068,8459200.0],["2006-07-27",8.0785,8.1099,7.9701,8.026,8203200.0],["2006-07-28",8.082,8.089,8.0051,8.033,8578200.0],["2006-07-31",8.04,8.054,7.9631,8.0156,6267600.0],["2006-08-01",7.9981,8.0121,7.8722,7.9142,5212000.0],["2006-08-02",7.9107,7.9456,7.8408,7.9212,6477200.0],["2006-08-03",7.9107,7.9806,7.8757,7.9352,6121800.0],["2006-08-04",7.9771,8.075,7.9736,8.0051,4699600.0],["2006-08-07",7.9981,8.0051,7.9002,7.9736,4764600.0],["2006-08-08",8.0016,8.068,7.9177,7.9736,9984000.0],["2006-08-09",7.9771,8.0156,7.8268,7.8582,7581000.0],["2006-08-10",7.8373,8.061,7.8338,8.061,5601000.0],["2006-08-11",8.0347,8.0522,7.9225,7.9506,4644200.0],["2006-08-14",8.0102,8.2345,7.9997,8.1784,5194800.0],["2006-08-15",8.203,8.238,8.0277,8.1364,6300200.0],["2006-08-16",8.1329,8.1714,8.0347,8.1364,4212600.0],["2006-08-17",8.1609,8.4308,8.1434,8.4168,9872400.0],["2006-08-18",8.3818,8.3818,8.0698,8.1609,9556000.0],["2006-08-21",8.1749,8.2205,8.1294,8.1925,4728200.0],["2006-08-22",8.238,8.238,7.9961,8.0663,7139000.0],["2006-08-23",8.0347,8.0838,8.0032,8.0347,3461000.0],["2006-08-24",8.0417,8.203,8.0417,8.1504,7063000.0],["2006-08-25",8.0978,8.1925,8.0873,8.1609,3886600.0],["2006-08-28",8.1329,8.2906,8.1329,8.2485,4961600.0],["2006-08-29",8.231,8.3362,8.1854,8.2941,7721600.0],["2006-08-30",8.2976,8.3397,8.2135,8.2766,4662200.0],["2006-08-31",8.2766,8.3853,8.2275,8.3467,4501200.0],["2006-09-01",8.3712,8.3958,8.2976,8.3292,3438800.0],["2006-09-05",8.3222,8.4133,8.2731,8.2731,8349600.0],["2006-09-06",8.231,8.3257,8.2135,8.2731,5589400.0],["2006-09-07",8.2766,8.3257,8.1819,8.224,5008600.0],["2006-09-08",8.2801,8.4343,8.1995,8.4098,6397000.0],["2006-09-11",8.4133,8.4659,8.3397,8.4413,6773200.0],["2006-09-12",8.3607,8.3607,7.926,7.9751,16525800.0],["2006-09-13",7.9401,8.0557,7.8174,8.0277,8230200.0],["2006-09-14",8.0452,8.1188,7.9961,8.1048,7340600.0],["2006-09-15",8.1329,8.1364,7.7437,7.8875,11876000.0],["2006-09-18",7.8104,7.9436,7.8068,7.919,6863600.0],["2006-09-19",7.9576,8.0032,7.8524,7.8875,7103800.0],["2006-09-20",7.7823,7.9646,7.7823,7.9576,10073000.0],["2006-09-21",7.9225,7.9576,7.7578,7.8629,9162600.0],["2006-09-22",7.8349,8.0452,7.8244,8.0067,7528000.0],["2006-09-25",8.0347,8.1083,7.9366,8.0663,6632200.0],["2006-09-26",8.0768,8.1504,8.0242,8.0943,6038200.0],["2006-09-27",8.0733,8.1434,7.9961,8.1329,5640400.0],["2006-09-28",8.1223,8.1854,8.0768,8.1364,6358800.0],["2006-09-29",8.1434,8.1749,8.0733,8.1118,5708400.0],["2006-10-02",8.1399,8.1434,8.0137,8.0803,5376200.0],["2006-10-03",8.0873,8.1925,8.0312,8.1258,4580000.0],["2006-10-04",8.0908,8.0978,7.9856,8.0417,5750200.0],["2006-10-05",8.0347,8.0557,7.9401,7.9646,8335400.0],["2006-10-06",7.9611,7.9997,7.8594,7.884,9643800.0],["2006-10-09",7.6841,8.0522,7.6841,7.9751,11626800.0],["2006-10-10",8.0242,8.0943,7.8384,7.9611,13599000.0],["2006-10-11",7.8875,7.9401,7.7928,7.8279,11577600.0],["2006-10-12",7.8805,7.884,7.7473,7.8279,13397000.0],["2006-10-13",7.8279,7.8314,7.6035,7.6947,13606000.0],["2006-10-16",7.6947,7.7753,7.6842,7.7437,6292200.0],["2006-10-17",7.7192,7.7508,7.6561,7.6806,6957800.0],["2006-10-18",7.7402,7.7823,7.6666,7.7648,9480400.0],["2006-10-19",7.7823,7.7928,7.6246,7.6631,8622400.0],["2006-10-20",7.6947,7.8735,7.6386,7.8104,9658600.0],["2006-10-23",7.8174,7.905,7.7543,7.8104,6431800.0],["2006-10-24",7.7683,7.8068,7.6877,7.7473,7828000.0],["2006-10-25",7.7753,7.8068,7.7227,7.7998,6726600.0],["2006-10-26",7.8349,7.9926,7.7928,7.9716,7979800.0],["2006-10-27",7.9716,8.0487,7.905,7.9926,7594000.0],["2006-10-30",7.9576,8.0207,7.9085,7.919,5638200.0],["2006-10-31",7.9541,7.9751,7.8594,7.884,8102800.0],["2006-11-01",7.8594,7.8875,7.6982,7.7087,8788600.0],["2006-11-02",7.6701,7.7192,7.586,7.6246,13240600.0],["2006-11-03",7.6246,7.6596,7.5334,7.572,13872400.0],["2006-11-06",7.5895,7.7087,7.5439,7.6842,7719800.0],["2006-11-07",7.7332,7.7613,7.6596,7.7262,6948600.0],["2006-11-08",7.7122,7.8349,7.6736,7.7788,8450800.0],["2006-11-09",7.7998,7.8419,7.7297,7.7998,8920800.0],["2006-11-10",7.8279,7.8349,7.7297,7.7437,5894400.0],["2006-11-13",7.7314,7.8088,7.7139,7.7596,6537600.0],["2006-11-14",7.7982,7.8229,7.7385,7.7877,7719000.0],["2006-11-15",7.8053,7.8932,7.7701,7.865,5115800.0],["2006-11-16",7.9072,7.9143,7.7807,7.8158,6181800.0],["2006-11-17",7.8193,7.8229,7.742,7.7947,5051200.0],["2006-11-20",7.7209,7.8088,7.6752,7.7596,5619000.0],["2006-11-21",7.7631,7.7631,7.6506,7.6717,5532000.0],["2006-11-22",7.6892,7.7139,7.5978,7.6822,4760200.0],["2006-11-24",7.6822,7.6998,7.6471,7.6541,1502200.0],["2006-11-27",7.6506,7.6892,7.5486,7.5592,9060000.0],["2006-11-28",7.5416,7.6471,7.5345,7.6049,8149400.0],["2006-11-29",7.6049,7.7314,7.6049,7.6857,6571400.0],["2006-11-30",7.6506,7.6717,7.4256,7.5451,11959000.0],["2006-12-01",7.6084,7.7139,7.5275,7.6119,12056200.0],["2006-12-04",7.6189,7.8686,7.5943,7.851,13256800.0],["2006-12-05",8.1744,8.5542,8.0901,8.2588,26241800.0],["2006-12-06",8.2131,8.2975,8.0725,8.1463,15576800.0],["2006-12-07",8.1217,8.2166,8.0865,8.1217,7294400.0],["2006-12-08",8.1498,8.192,8.0725,8.1112,4344400.0],["2006-12-11",8.1498,8.3608,8.069,8.3362,11877000.0],["2006-12-12",8.301,8.4381,8.294,8.4346,11560000.0],["2006-12-13",8.4346,8.4698,8.3045,8.4065,15301000.0],["2006-12-14",8.4346,8.5366,8.4206,8.5049,13606400.0],["2006-12-15",8.5612,8.6069,8.5084,8.5401,13413200.0],["2006-12-18",8.5085,8.5401,8.2729,8.2905,13801400.0],["2006-12-19",8.2623,8.3327,8.1639,8.2026,14506200.0],["2006-12-20",8.2659,8.2659,8.0865,8.1041,16184600.0],["2006-12-21",8.1569,8.2307,8.1076,8.1744,13025000.0],["2006-12-22",8.2131,8.2588,8.1428,8.1569,8541400.0],["2006-12-26",8.1393,8.2237,8.0303,8.0479,9776200.0],["2006-12-27",8.1428,8.1885,8.0479,8.1498,8158400.0],["2006-12-28",8.1112,8.1639,8.0303,8.0303,4306800.0],["2006-12-29",8.0127,8.1604,8.0022,8.1112,6461400.0],["2007-01-03",8.1112,8.2623,8.0655,8.1463,12380200.0],["2007-01-04",8.0865,8.301,8.0725,8.294,12222800.0],["2007-01-05",8.2483,8.3362,8.192,8.2975,13051800.0],["2007-01-08",8.2623,8.3502,8.2377,8.3186,12007600.0],["2007-01-09",8.3959,8.3995,8.2518,8.3151,10211200.0],["2007-01-10",8.2729,8.3502,8.2518,8.3327,6983400.0],["2007-01-11",8.3467,8.3889,8.287,8.3573,7922200.0],["2007-01-12",8.3748,8.3924,8.2623,8.2905,8275400.0],["2007-01-16",8.2518,8.3819,8.2061,8.3502,7239400.0],["2007-01-17",8.3502,8.3678,8.2834,8.3397,6196400.0],["2007-01-18",8.3819,8.41,8.3291,8.3678,8694000.0],["2007-01-19",8.417,8.4909,8.3678,8.4803,10131600.0],["2007-01-22",8.5085,8.6034,8.4698,8.5436,8982600.0],["2007-01-23",8.5225,8.5858,8.4416,8.5542,6668200.0],["2007-01-24",8.5295,8.6421,8.4944,8.5647,5794400.0],["2007-01-25",8.526,8.5858,8.3924,8.4627,8254800.0],["2007-01-26",8.4663,8.6737,8.4417,8.6174,10641400.0],["2007-01-29",8.737,8.8425,8.6983,8.8003,24504600.0],["2007-01-30",8.7932,9.0288,8.7897,8.9866,19559800.0],["2007-01-31",8.8952,9.0464,8.86,9.0007,11858200.0],["2007-02-01",8.9936,9.1167,8.962,9.0429,7217000.0],["2007-02-02",9.0429,9.1272,9.0253,9.0886,9351600.0],["2007-02-05",9.0534,9.1694,9.0253,9.1308,14179000.0],["2007-02-06",9.1308,9.1659,9.0042,9.0429,9612400.0],["2007-02-07",9.0077,9.2222,8.9936,9.1905,10218400.0],["2007-02-08",9.1413,9.2116,9.071,9.1237,10630200.0],["2007-02-09",9.1237,9.2257,9.0183,9.0991,9259400.0],["2007-02-12",9.0886,9.1624,9.0288,9.1062,5927800.0],["2007-02-13",9.0797,9.1185,9.0233,9.1009,5663200.0],["2007-02-14",9.1044,9.2278,9.1044,9.196,8074400.0],["2007-02-15",9.1996,9.2524,9.1396,9.2348,7907800.0],["2007-02-16",9.1925,9.3617,9.1925,9.33,6729600.0],["2007-02-20",9.3476,9.3758,9.2031,9.3441,6924000.0],["2007-02-21",9.3687,9.4075,9.2419,9.33,5187200.0],["2007-02-22",9.2947,9.3582,9.1079,9.1643,11073000.0],["2007-02-23",9.2242,9.2242,9.0339,9.048,8740400.0],["2007-02-26",9.0586,9.115,9.055,9.0762,7708400.0],["2007-02-27",8.7872,9.0586,8.7343,8.8013,14236200.0],["2007-02-28",8.7942,9.1291,8.759,9.0374,14867600.0],["2007-03-01",8.9599,9.1079,8.8612,8.9986,8724800.0],["2007-03-02",8.9987,9.1114,8.9,8.9352,8917600.0],["2007-03-05",8.7272,9.1185,8.7202,8.8859,8475200.0],["2007-03-06",8.9246,8.981,8.8154,8.8612,13002800.0],["2007-03-07",8.8647,8.9705,8.7731,8.7872,9319600.0],["2007-03-08",8.8612,9.1185,8.8154,9.0127,9787000.0],["2007-03-09",9.0938,9.1396,8.9105,8.9141,10189200.0],["2007-03-12",8.9211,9.1185,8.9211,9.0797,11474800.0],["2007-03-13",9.1996,9.5274,9.0762,9.2665,18899200.0],["2007-03-14",9.2665,9.4815,9.2031,9.3652,17878200.0],["2007-03-15",9.3405,9.4463,9.3229,9.4287,12403200.0],["2007-03-16",9.4428,9.5097,9.3229,9.3758,18083000.0],["2007-03-19",9.4287,9.545,9.337,9.5309,15159200.0],["2007-03-20",9.5697,9.9045,9.552,9.8516,24105600.0],["2007-03-21",10.0455,10.0455,9.7459,9.9362,23393800.0],["2007-03-22",10.0067,10.0737,9.8728,9.9926,18364800.0],["2007-03-23",9.9503,10.116,9.9327,9.9785,14807000.0],["2007-03-26",9.8305,10.1195,9.7988,10.0913,17987200.0],["2007-03-27",10.0102,10.0666,9.9151,10.0067,15217600.0],["2007-03-28",10.0067,10.0525,9.9186,9.9926,14803800.0],["2007-03-29",10.0455,10.0596,9.8446,9.8693,20935800.0],["2007-03-30",9.9045,10.0208,9.834,9.9574,12739800.0],["2007-04-02",9.9221,10.0843,9.9221,10.0631,14556800.0],["2007-04-03",10.0702,10.3521,10.0702,10.2217,20963600.0],["2007-04-04",10.2217,10.3874,10.1512,10.3451,16751200.0],["2007-04-05",10.3099,10.3099,10.2112,10.2605,8608000.0],["2007-04-09",10.5213,10.5425,10.2605,10.2993,17984000.0],["2007-04-10",10.2288,10.4473,10.2288,10.3944,15739400.0],["2007-04-11",10.2253,10.3275,10.1548,10.1865,14991200.0],["2007-04-12",10.2217,10.2358,10.0631,10.1794,11137800.0],["2007-04-13",10.1794,10.2217,10.0561,10.1019,16194800.0],["2007-04-16",10.1724,10.3874,10.1125,10.3627,18170600.0],["2007-04-17",10.3662,10.4403,10.3134,10.3451,10016000.0],["2007-04-18",10.3451,10.398,10.2887,10.3627,9481400.0],["2007-04-19",10.5707,10.6271,10.2922,10.6024,13926000.0],["2007-04-20",10.6623,10.6623,10.5636,10.5777,11762600.0],["2007-04-23",10.5425,10.7258,10.5178,10.6447,12189800.0],["2007-04-24",10.5918,10.6059,10.338,10.4473,9528000.0],["2007-04-25",10.5002,10.5742,10.4544,10.5425,6368200.0],["2007-04-26",10.5072,10.5566,10.3521,10.3944,8208800.0],["2007-04-27",10.2922,10.5319,10.2887,10.479,9546800.0],["2007-04-30",10.5284,10.539,10.3662,10.4015,9594600.0],["2007-05-01",10.4332,10.4649,10.2253,10.3768,10022200.0],["2007-05-02",10.3733,10.5284,10.2816,10.4931,7510400.0],["2007-05-03",10.5143,10.5636,10.4367,10.472,11508800.0],["2007-05-04",10.4861,10.5812,10.3592,10.405,9218000.0],["2007-05-07",10.398,10.472,10.3486,10.4403,5824800.0],["2007-05-08",10.3698,10.4367,10.3028,10.331,9414600.0],["2007-05-09",10.3204,10.3416,10.183,10.2499,11412600.0],["2007-05-10",10.1865,10.3028,10.0878,10.1689,10464200.0],["2007-05-11",10.1636,10.2484,10.1424,10.1954,9402600.0],["2007-05-14",10.1883,10.3297,10.1812,10.2872,15194600.0],["2007-05-15",10.2872,10.3473,10.259,10.2978,14356800.0],["2007-05-16",10.3544,10.4286,10.2484,10.4074,19955000.0],["2007-05-17",10.3544,10.4427,10.3261,10.3897,12259400.0],["2007-05-18",10.4463,10.4887,10.4215,10.4569,17161200.0],["2007-05-21",10.4675,10.4993,10.4074,10.4321,13091600.0],["2007-05-22",10.4074,10.4957,10.4074,10.4357,8721800.0],["2007-05-23",10.4498,10.5028,10.418,10.4321,8714000.0],["2007-05-24",10.4498,10.5063,10.3403,10.3473,8915800.0],["2007-05-25",10.3579,10.4639,10.3579,10.4427,6513400.0],["2007-05-29",10.4251,10.6477,10.4215,10.5947,17074400.0],["2007-05-30",10.5947,10.6477,10.5488,10.623,11153400.0],["2007-05-31",10.6371,10.7785,10.6194,10.7149,10515600.0],["2007-06-01",10.729,11.2873,10.729,11.1,14896400.0],["2007-06-04",11.0435,11.1,10.6583,10.7042,14948600.0],["2007-06-05",10.7184,10.7608,10.5099,10.5735,18174400.0],["2007-06-06",10.5134,10.6618,10.5064,10.5664,9148800.0],["2007-06-07",10.7537,10.7537,10.4003,10.4321,16204200.0],["2007-06-08",10.4251,10.4993,10.365,10.4427,12800000.0],["2007-06-11",10.4463,10.6901,10.4074,10.5664,12974600.0],["2007-06-12",10.5063,10.5311,10.3897,10.3897,10790400.0],["2007-06-13",10.4215,10.6371,10.4039,10.6159,10900000.0],["2007-06-14",10.6336,10.7961,10.57,10.7537,9482800.0],["2007-06-15",10.7855,10.9092,10.7537,10.8315,11033400.0],["2007-06-18",10.8138,10.8315,10.6866,10.7042,6967800.0],["2007-06-19",10.7078,10.7467,10.6371,10.7255,11256200.0],["2007-06-20",10.7219,10.7502,10.524,10.6724,11130000.0],["2007-06-21",10.623,10.6548,10.5028,10.6336,7249800.0],["2007-06-22",10.577,10.6018,10.2837,10.2837,20962600.0],["2007-06-25",10.6336,10.676,10.3544,10.4816,17293600.0],["2007-06-26",10.16,10.1918,9.7218,9.7748,30143200.0],["2007-06-27",9.6476,10.054,9.5875,9.9833,20903200.0],["2007-06-28",10.0363,10.1176,9.8985,9.9904,13097400.0],["2007-06-29",9.9975,10.0717,9.8314,9.9409,12291600.0],["2007-07-02",9.9975,10.1883,9.9339,10.1636,16668800.0],["2007-07-03",10.1494,10.2024,10.0434,10.0787,6914600.0],["2007-07-05",10.0328,10.0858,9.7324,9.9268,17348800.0],["2007-07-06",9.895,10.0222,9.8349,9.9763,13261600.0],["2007-07-09",10.001,10.0717,9.9727,10.0081,13890000.0],["2007-07-10",9.895,10.0045,9.7854,9.9127,13336600.0],["2007-07-11",9.8561,9.9975,9.8172,9.9409,11910400.0],["2007-07-12",9.9551,10.266,9.9409,10.259,13254400.0],["2007-07-13",10.1848,10.2484,10.0575,10.1812,13459400.0],["2007-07-16",10.1494,10.4145,10.1353,10.3084,11983000.0],["2007-07-17",10.2731,10.3473,10.1954,10.2166,9275600.0],["2007-07-18",10.1565,10.3968,10.1565,10.2837,14838600.0],["2007-07-19",10.3615,10.3615,10.0717,10.16,14924600.0],["2007-07-20",10.0469,10.0929,9.948,10.0151,13672800.0],["2007-07-23",10.0681,10.1918,10.0116,10.1035,10076000.0],["2007-07-24",10.0363,10.0752,9.7854,9.8102,13029400.0],["2007-07-25",9.9127,9.9657,9.5946,9.6688,12140800.0],["2007-07-26",9.5911,9.7218,9.4038,9.4709,14538800.0],["2007-07-27",9.4285,9.5133,9.1599,9.3013,14628600.0],["2007-07-30",9.3048,9.4391,9.2412,9.3578,10989600.0],["2007-07-31",9.4497,9.5805,9.167,9.1741,10839600.0],["2007-08-01",9.1352,9.6087,9.1175,9.5416,18764000.0],["2007-08-02",9.4144,9.5805,9.3402,9.4709,12069600.0],["2007-08-03",9.1953,9.4744,9.1211,9.1281,10879400.0],["2007-08-06",9.2023,9.3543,8.9797,9.3508,16642000.0],["2007-08-07",9.2624,9.4921,9.1811,9.2766,13629400.0],["2007-08-08",9.273,9.3154,8.7747,8.9938,21809800.0],["2007-08-09",8.7677,8.955,8.4637,8.7747,28907400.0],["2007-08-10",8.7182,9.1211,8.6546,8.9974,22894600.0],["2007-08-13",9.0771,9.2685,9.0062,9.0239,12621200.0],["2007-08-14",9.0558,9.1267,8.7617,8.8893,18572400.0],["2007-08-15",8.8751,9.1267,8.7404,8.8042,12749000.0],["2007-08-16",8.7865,8.9495,8.5525,8.79,20020600.0],["2007-08-17",9.0488,9.2614,8.9247,9.2472,19402600.0],["2007-08-20",9.2331,9.2614,9.0169,9.1657,8342000.0],["2007-08-21",9.1764,9.4528,9.0488,9.2685,8976600.0],["2007-08-22",9.3323,9.5095,9.2614,9.3607,7756200.0],["2007-08-23",9.3429,9.4422,9.2331,9.3571,7804200.0],["2007-08-24",9.4989,9.7399,9.4812,9.7045,14961800.0],["2007-08-27",9.6974,9.6974,9.4315,9.4315,6730200.0],["2007-08-28",9.4103,9.4103,9.0452,9.0807,11964200.0],["2007-08-29",9.1161,9.3288,9.0877,9.2756,9677400.0],["2007-08-30",9.1764,9.3075,9.0594,9.1019,6657600.0],["2007-08-31",9.1905,9.4812,9.1374,9.4209,10846600.0],["2007-09-04",9.4209,9.4989,9.2898,9.3642,6571200.0],["2007-09-05",9.3004,9.4103,9.0275,9.0984,8921400.0],["2007-09-06",9.1055,9.2543,9.0594,9.1799,9578000.0],["2007-09-07",9.0665,9.2862,8.9991,9.0204,8228200.0],["2007-09-10",9.0381,9.2402,8.9672,9.1515,7534800.0],["2007-09-11",9.1586,9.5379,9.1126,9.4741,11539400.0],["2007-09-12",9.428,9.5698,9.3252,9.3713,8407400.0],["2007-09-13",9.4493,9.584,9.3819,9.4634,7339000.0],["2007-09-14",9.4245,9.6938,9.389,9.63,12405800.0],["2007-09-17",9.5804,9.6548,9.4918,9.5769,10599200.0],["2007-09-18",9.9597,10.4559,9.9597,10.3106,20769800.0],["2007-09-19",10.2928,10.385,10.1262,10.2787,10655400.0],["2007-09-20",10.2787,10.2787,10.0341,10.144,8544600.0],["2007-09-21",10.2432,10.2432,10.0695,10.1156,9030200.0],["2007-09-24",10.1121,10.2326,10.0022,10.0164,7466800.0],["2007-09-25",10.0164,10.0624,9.8214,9.9668,9943600.0],["2007-09-26",10.0483,10.1369,9.9348,9.9809,9390400.0],["2007-09-27",10.0022,10.1511,9.949,10.1298,5879600.0],["2007-09-28",10.1333,10.2149,10.0341,10.1085,7594800.0],["2007-10-01",10.1688,10.2787,10.0731,10.19,8561000.0],["2007-10-02",10.183,10.2219,10.0164,10.1475,7010800.0],["2007-10-03",10.0837,10.2787,10.066,10.1723,6128800.0],["2007-10-04",10.1581,10.2538,10.1227,10.1936,5074200.0],["2007-10-05",10.3176,10.3885,10.1971,10.2787,7628200.0],["2007-10-08",10.2609,10.307,10.1298,10.19,4306800.0],["2007-10-09",10.229,10.229,10.0731,10.19,5466000.0],["2007-10-10",10.19,10.3106,10.1546,10.2219,7481400.0],["2007-10-11",10.2078,10.5268,10.2007,10.2964,13445400.0],["2007-10-12",10.346,10.6331,10.3106,10.5693,10062600.0],["2007-10-15",10.5445,10.5976,10.2787,10.3885,7605600.0],["2007-10-16",10.2787,10.4488,10.1014,10.1298,10251000.0],["2007-10-17",10.1688,10.2574,10.0022,10.105,6382200.0],["2007-10-18",10.0802,10.1617,9.9597,9.9632,5847200.0],["2007-10-19",9.9632,10.1617,9.8888,9.9278,8592000.0],["2007-10-22",9.9632,10.2255,9.8888,10.144,6937000.0],["2007-10-23",10.1546,10.2184,9.9703,10.0695,7320400.0],["2007-10-24",9.9986,10.1723,9.8781,10.1369,8684200.0],["2007-10-25",10.2361,10.2928,10.0305,10.1971,6180800.0],["2007-10-26",10.2787,10.3035,10.0128,10.1652,6928200.0],["2007-10-29",10.2432,10.4169,10.2397,10.3354,7594600.0],["2007-10-30",10.3283,10.4133,10.2078,10.307,6213600.0],["2007-10-31",10.3531,10.4452,10.1759,10.4169,6335000.0],["2007-11-01",10.3389,10.4062,9.9455,9.9951,8582000.0],["2007-11-02",10.0128,10.1121,9.8356,10.0412,7276000.0],["2007-11-05",9.949,10.1085,9.8321,9.9313,7597400.0],["2007-11-06",9.9242,10.0057,9.6442,9.8675,8411800.0],["2007-11-07",9.7257,9.8888,9.6655,9.6867,8176600.0],["2007-11-08",9.6938,9.8179,9.4776,9.6974,8784600.0],["2007-11-09",9.5521,9.8037,9.4422,9.467,9577400.0],["2007-11-12",9.4316,9.9278,9.4316,9.467,12089000.0],["2007-11-13",9.5541,9.9131,9.5363,9.8882,9027400.0],["2007-11-14",9.9664,10.105,9.9273,9.9557,7717800.0],["2007-11-15",9.9344,10.233,9.7744,9.842,9843400.0],["2007-11-16",9.9273,10.2187,9.8846,10.1832,13212200.0],["2007-11-19",10.0979,10.1405,9.9522,10.0623,11469200.0],["2007-11-20",10.0588,10.2187,9.9166,10.0517,12885200.0],["2007-11-21",9.9486,10.1334,9.9486,10.0339,8054200.0],["2007-11-23",10.1192,10.1405,9.8882,9.9522,5111200.0],["2007-11-26",9.9522,10.1761,9.9344,9.9522,9314600.0],["2007-11-27",9.9842,10.0055,9.714,9.8953,11131800.0],["2007-11-28",9.9486,10.2187,9.9166,10.1441,11271200.0],["2007-11-29",10.1299,10.1619,9.9379,10.0517,8169400.0],["2007-11-30",10.1512,10.3716,10.1405,10.2187,11501000.0],["2007-12-03",10.2756,10.432,10.1299,10.2685,10241200.0],["2007-12-04",10.1867,10.3289,10.0552,10.0552,10909000.0],["2007-12-05",10.1299,10.2081,9.9522,10.041,10759800.0],["2007-12-06",10.0375,10.1299,9.8953,9.9984,10086600.0],["2007-12-07",10.1157,10.1974,10.0695,10.0908,9995600.0],["2007-12-10",10.1796,10.2756,9.9699,10.073,11289800.0],["2007-12-11",9.8278,9.8278,9.2484,9.4083,33429400.0],["2007-12-12",9.6003,9.6003,9.1453,9.2306,20916200.0],["2007-12-13",9.188,9.3479,9.0956,9.3159,14737800.0],["2007-12-14",9.2413,9.4119,9.2413,9.3159,14909600.0],["2007-12-17",9.4617,9.4759,9.1062,9.1453,16208800.0],["2007-12-18",9.1951,9.3728,9.1702,9.3017,15549000.0],["2007-12-19",9.2839,9.3017,9.1453,9.1986,11399200.0],["2007-12-20",9.2484,9.4759,9.2484,9.4581,16633600.0],["2007-12-21",9.4865,9.5541,9.3479,9.5256,18357000.0],["2007-12-24",9.5825,9.7638,9.5399,9.7496,3798800.0],["2007-12-26",9.7211,9.7211,9.4936,9.6074,6914600.0],["2007-12-27",9.5008,9.6394,9.4865,9.5576,7121400.0],["2007-12-28",9.5576,9.7247,9.5079,9.5861,8254000.0],["2007-12-31",9.5754,9.6181,9.4226,9.4937,9047400.0],["2008-01-02",9.4723,9.4901,9.0991,9.124,12789000.0],["2008-01-03",9.1738,9.3088,9.1595,9.1809,12112000.0],["2008-01-04",9.1098,9.156,8.925,9.0067,12149200.0],["2008-01-07",9.0778,9.1951,9.028,9.0885,10620200.0],["2008-01-08",9.1524,9.188,8.9783,9.0814,13705800.0],["2008-01-09",9.0778,9.3764,8.9925,9.3586,18084200.0],["2008-01-10",9.3053,9.7496,9.22,9.6323,17646000.0],["2008-01-11",9.5256,9.6216,9.2911,9.4012,13064600.0],["2008-01-14",9.4581,9.4581,9.1311,9.188,12610600.0],["2008-01-15",9.0778,9.1667,8.9285,9.0671,13387000.0],["2008-01-16",9.0387,9.5541,8.9996,9.419,16437800.0],["2008-01-17",9.4794,9.6323,9.0707,9.1027,12237400.0],["2008-01-18",9.1809,9.3124,8.9534,9.0245,17528600.0],["2008-01-22",8.6122,9.2093,8.6122,9.0387,15032200.0],["2008-01-23",8.9356,9.5932,8.8397,9.4688,16830800.0],["2008-01-24",9.5114,9.5114,9.1453,9.22,12595400.0],["2008-01-25",9.2911,9.3124,8.8894,8.9925,11360000.0],["2008-01-28",9.0458,9.1027,8.9001,9.0138,11281200.0],["2008-01-29",9.0351,9.1027,8.7757,8.9854,12486400.0],["2008-01-30",9.0103,9.2377,8.9214,8.9463,11326800.0],["2008-01-31",9.0387,9.252,8.8859,9.0458,15878800.0],["2008-02-01",9.0458,9.3195,9.0316,9.2342,11235200.0],["2008-02-04",9.2342,9.2875,9.0849,9.2413,9312200.0],["2008-02-05",9.092,9.252,8.9889,9.0103,9271600.0],["2008-02-06",8.9925,9.3195,8.9712,9.0067,12169200.0],["2008-02-07",8.9747,9.156,8.8859,9.0103,11423600.0],["2008-02-08",8.9498,9.1809,8.9392,9.1418,15291600.0],["2008-02-11",9.1205,9.2555,9.0671,9.2306,10615200.0],["2008-02-12",9.2591,9.2982,9.1027,9.1631,14668600.0],["2008-02-13",9.2611,9.4821,9.2326,9.4322,9444200.0],["2008-02-14",9.4572,9.5071,9.2647,9.3681,13591600.0],["2008-02-15",9.3502,9.6033,9.2326,9.5784,12676200.0],["2008-02-19",9.6675,9.6675,9.3609,9.393,12096800.0],["2008-02-20",9.3502,9.4429,9.2255,9.3752,12773400.0],["2008-02-21",9.3966,9.4429,9.0045,9.0223,21189000.0],["2008-02-22",9.1043,9.1898,9.0116,9.1756,9662000.0],["2008-02-25",9.1756,9.2219,9.0259,9.197,8161000.0],["2008-02-26",9.172,9.2647,9.115,9.2469,11406200.0],["2008-02-27",9.1756,9.2469,9.033,9.0758,9837600.0],["2008-02-28",9.0294,9.0651,8.894,8.9724,12165000.0],["2008-02-29",8.8904,8.9047,8.6195,8.6444,12076400.0],["2008-03-03",8.6516,8.8833,8.6516,8.8512,11938400.0],["2008-03-04",8.7621,9.0294,8.7621,8.9153,12615400.0],["2008-03-05",8.9617,9.0865,8.8797,8.951,13602800.0],["2008-03-06",8.9189,9.0152,8.8833,8.9759,11058000.0],["2008-03-07",8.9011,9.3217,8.8262,9.1471,20909200.0],["2008-03-10",9.1043,9.1863,8.8975,9.0259,15163400.0],["2008-03-11",9.1399,9.2683,8.8761,9.2683,17865800.0],["2008-03-12",9.0615,9.2077,8.9296,8.9367,16853200.0],["2008-03-13",8.8298,8.926,8.648,8.9118,17374600.0],["2008-03-14",8.9581,9.0045,8.6551,8.6587,14697200.0],["2008-03-17",8.6052,8.8084,8.5731,8.7442,11082600.0],["2008-03-18",8.8797,8.9938,8.7549,8.9724,11787400.0],["2008-03-19",8.9973,9.0472,8.7656,8.8868,15374600.0],["2008-03-20",8.951,9.0722,8.8868,9.0544,13091200.0],["2008-03-24",9.0793,9.1078,8.9617,8.9973,10203600.0],["2008-03-25",8.9973,9.1506,8.9724,9.0722,10269600.0],["2008-03-26",9.0437,9.1185,8.9332,8.9724,8806800.0],["2008-03-27",9.0187,9.0472,8.8048,8.8227,17496200.0],["2008-03-28",8.8868,9.0472,8.8262,8.9688,11544600.0],["2008-03-31",9.008,9.1257,8.9688,9.0544,16147200.0],["2008-04-01",9.1399,9.2647,9.0401,9.2041,16575800.0],["2008-04-02",9.229,9.229,9.0259,9.1114,16181600.0],["2008-04-03",9.0758,9.1364,9.0045,9.0472,9145200.0],["2008-04-04",9.0829,9.1542,8.9082,8.9831,14067000.0],["2008-04-07",9.0294,9.0294,8.7906,8.8334,18236200.0],["2008-04-08",8.7549,8.8155,8.7514,8.8013,10162000.0],["2008-04-09",8.8476,8.8476,8.5731,8.6123,13529600.0],["2008-04-10",8.6444,8.8227,8.5945,8.7478,14785400.0],["2008-04-11",8.6337,8.7942,8.4733,8.5161,13668200.0],["2008-04-14",8.5197,8.5482,8.3379,8.4199,10245600.0],["2008-04-15",8.4555,8.5696,8.3985,8.5517,12479600.0],["2008-04-16",8.6088,8.6979,8.3949,8.6017,15635000.0],["2008-04-17",8.6159,8.8405,8.5803,8.7941,10389400.0],["2008-04-18",8.8868,8.926,8.7728,8.9118,11173800.0],["2008-04-21",8.8619,9.0294,8.8369,9.0223,10175800.0],["2008-04-22",8.9866,9.0009,8.6979,8.7799,8992800.0],["2008-04-23",8.9082,9.1257,8.8298,9.0615,13049400.0],["2008-04-24",9.0651,9.557,9.0651,9.3538,21606000.0],["2008-04-25",9.4821,9.5713,9.229,9.4073,11904800.0],["2008-04-28",9.4394,9.4893,9.2754,9.2968,11606400.0],["2008-04-29",9.2433,9.778,9.2433,9.7138,19517200.0],["2008-04-30",9.7067,9.9562,9.6212,9.7138,17409400.0],["2008-05-01",9.6853,9.9705,9.6532,9.917,9718400.0],["2008-05-02",9.9313,9.9812,9.6925,9.7566,8977600.0],["2008-05-05",9.7067,9.7887,9.6247,9.7174,8011000.0],["2008-05-06",9.6889,9.6925,9.4857,9.639,10352400.0],["2008-05-07",9.614,9.7459,9.4928,9.5891,15350000.0],["2008-05-08",9.5855,9.614,9.3788,9.4429,17312600.0],["2008-05-09",9.3324,9.6925,9.3003,9.3752,11809200.0],["2008-05-12",9.418,9.6925,9.393,9.6889,7780800.0],["2008-05-13",9.7497,9.7497,9.4993,9.553,9636800.0],["2008-05-14",9.6102,9.9071,9.553,9.8284,11854200.0],["2008-05-15",9.8427,9.8677,9.6209,9.6531,12542400.0],["2008-05-16",9.789,10.0072,9.7068,10.0001,16595800.0],["2008-05-19",10.0573,10.0609,9.8284,9.8677,10036000.0],["2008-05-20",9.7998,9.7998,9.6746,9.764,9638600.0],["2008-05-21",9.7855,9.9106,9.6782,9.6925,10051000.0],["2008-05-22",9.696,9.7604,9.5744,9.7318,11590200.0],["2008-05-23",9.6746,9.7461,9.5852,9.6424,7775800.0],["2008-05-27",9.6603,9.8713,9.6174,9.7783,6223400.0],["2008-05-28",9.8248,9.9321,9.7712,9.8427,8039200.0],["2008-05-29",9.7998,9.9536,9.7533,9.9214,8843000.0],["2008-05-30",9.8856,9.9464,9.7926,9.8856,5349200.0],["2008-06-02",9.8713,9.8749,9.6567,9.8463,8127000.0],["2008-06-03",9.8749,9.8999,9.6746,9.7747,7355400.0],["2008-06-04",9.7354,9.9571,9.7247,9.9214,8836600.0],["2008-06-05",9.9357,10.1896,9.9357,10.1574,9628800.0],["2008-06-06",10.0966,10.1038,9.7533,9.764,11515800.0],["2008-06-09",9.7998,9.8534,9.6031,9.7926,16349200.0],["2008-06-10",9.7104,9.8963,9.7068,9.8355,7251800.0],["2008-06-11",9.8427,9.8427,9.5566,9.5744,8690000.0],["2008-06-12",9.6102,9.9071,9.6031,9.8391,9364200.0],["2008-06-13",9.8785,9.9786,9.7354,9.8713,13659200.0],["2008-06-16",9.7926,9.7998,9.6174,9.7104,9181000.0],["2008-06-17",9.7783,9.8141,9.3169,9.4421,23721600.0],["2008-06-18",9.3885,9.5136,9.3706,9.3956,12881800.0],["2008-06-19",9.4063,9.5959,9.4063,9.4743,10419600.0],["2008-06-20",9.4099,9.6388,9.4063,9.6209,20459000.0],["2008-06-23",9.6245,9.7104,9.249,9.299,19639200.0],["2008-06-24",9.7318,10.1932,9.6746,9.95,37396400.0],["2008-06-25",10.0573,10.6403,10.0537,10.4972,29815000.0],["2008-06-26",10.3613,10.4221,10.186,10.2325,13535800.0],["2008-06-27",10.186,10.3684,10.161,10.2468,18068000.0],["2008-06-30",10.279,10.4507,10.0322,10.3255,22538000.0],["2008-07-01",10.1932,10.6403,10.1932,10.583,21923200.0],["2008-07-02",10.5651,10.6403,10.3506,10.372,13792600.0],["2008-07-03",10.533,10.6295,10.3863,10.533,10108600.0],["2008-07-07",10.5795,10.6903,10.3684,10.4829,17902400.0],["2008-07-08",10.4579,10.7118,10.347,10.6438,17981600.0],["2008-07-09",10.676,10.676,10.4579,10.465,11541200.0],["2008-07-10",10.4686,10.6295,10.3863,10.49,15703600.0],["2008-07-11",10.4435,10.4471,10.1717,10.3255,21341200.0],["2008-07-14",10.4328,10.4328,10.1109,10.2039,11101000.0],["2008-07-15",10.1288,10.3005,10.0394,10.1968,18534400.0],["2008-07-16",10.2146,10.372,10.0787,10.3649,11922600.0],["2008-07-17",10.4006,10.5115,10.1395,10.4292,17685000.0],["2008-07-18",10.4221,10.4436,10.0215,10.0573,18325600.0],["2008-07-21",10.1181,10.2039,10.0501,10.1288,9950600.0],["2008-07-22",10.0787,10.3327,10.0322,10.3148,13773000.0],["2008-07-23",10.2111,10.3148,10.0752,10.0787,18708800.0],["2008-07-24",10.1217,10.1896,9.7676,9.7962,18655600.0],["2008-07-25",9.7461,9.8534,9.4886,9.6603,15528600.0],["2008-07-28",9.7139,9.8177,9.5852,9.6817,12229000.0],["2008-07-29",9.6853,10.1324,9.6603,10.1109,18727800.0],["2008-07-30",10.1395,10.3005,10.0465,10.1717,15175000.0],["2008-07-31",10.2075,10.2898,10.0859,10.1145,9782200.0],["2008-08-01",10.1789,10.1932,9.8713,10.0215,11197000.0],["2008-08-04",9.9929,10.068,9.882,9.9929,9934600.0],["2008-08-05",10.0823,10.3863,10.0465,10.3577,15016200.0],["2008-08-06",10.3434,10.3434,10.1574,10.279,11342000.0],["2008-08-07",10.186,10.4793,10.1073,10.2754,14757800.0],["2008-08-08",10.3041,10.4364,10.1968,10.4114,12997200.0],["2008-08-11",10.4149,10.8441,10.3684,10.8441,29372400.0],["2008-08-12",10.7619,10.955,10.6832,10.8548,18728400.0],["2008-08-13",10.8333,10.9517,10.2988,10.6073,18561400.0],["2008-08-14",10.5177,10.9374,10.4782,10.8764,13189600.0],["2008-08-15",10.8513,11.1167,10.7365,10.7795,17501800.0],["2008-08-18",10.7293,10.7293,10.1661,10.2271,19355000.0],["2008-08-19",10.1912,10.2881,10.1697,10.2235,11404200.0],["2008-08-20",10.2988,10.3562,10.1553,10.2379,11218800.0],["2008-08-21",10.1805,10.1805,10.019,10.0549,10326000.0],["2008-08-22",10.1266,10.2056,10.0262,10.1195,12658400.0],["2008-08-25",10.1159,10.2199,9.8648,9.8684,12329600.0],["2008-08-26",9.8827,9.976,9.75,9.8253,9728600.0],["2008-08-27",9.8182,9.9437,9.7679,9.9329,10062600.0],["2008-08-28",9.9832,10.0441,9.915,10.0083,8388800.0],["2008-08-29",9.9545,10.019,9.8899,9.9078,9092200.0],["2008-09-02",10.0441,10.1338,9.9473,9.9724,19161400.0],["2008-09-03",10.0441,10.141,9.872,9.9688,16484000.0],["2008-09-04",9.9222,9.9329,9.75,9.7751,11072200.0],["2008-09-05",9.7285,9.7572,9.3626,9.6388,19563200.0],["2008-09-08",9.9114,10.1482,9.6998,9.793,22683400.0],["2008-09-09",9.811,10.1876,9.7751,10.0262,24609600.0],["2008-09-10",10.0764,10.2235,10.0119,10.037,19668000.0],["2008-09-11",10.0047,10.1374,9.8504,10.1159,15239800.0],["2008-09-12",10.019,10.1051,9.9365,10.0047,13592200.0],["2008-09-15",9.8038,9.8827,9.5383,9.5383,18640000.0],["2008-09-16",9.4487,10.6145,9.0397,10.0406,30073800.0],["2008-09-17",10.2127,10.2127,9.5635,9.6496,19585000.0],["2008-09-18",9.7859,9.8899,9.3339,9.6209,21511200.0],["2008-09-19",10.0477,10.184,9.6209,9.6998,12604400.0],["2008-09-22",9.5922,9.8325,9.5384,9.585,10969200.0],["2008-09-23",9.585,9.7715,9.5061,9.5491,12560400.0],["2008-09-24",9.5886,9.646,9.3662,9.4523,12509800.0],["2008-09-25",9.4989,9.811,9.4702,9.6424,8873800.0],["2008-09-26",9.5419,10.0011,9.3662,9.9903,13494200.0],["2008-09-29",9.8397,10.0262,9.585,9.6244,18934600.0],["2008-09-30",9.7966,9.915,9.402,9.8576,18359000.0],["2008-10-01",9.7966,9.9975,9.689,9.8863,14090000.0],["2008-10-02",9.7895,10.1338,9.7895,9.9652,18148600.0],["2008-10-03",10.037,10.1087,9.7249,9.7572,17712600.0],["2008-10-06",9.6137,9.9042,9.2442,9.5132,22536600.0],["2008-10-07",9.5527,9.6711,9.2227,9.2406,17723800.0],["2008-10-08",9.1079,9.646,8.9249,8.9249,21696400.0],["2008-10-09",8.968,9.1079,8.6236,8.638,22525000.0],["2008-10-10",8.4299,9.0218,7.9994,8.5303,28602000.0],["2008-10-13",8.7922,9.1007,8.5268,9.1007,16041800.0],["2008-10-14",9.3769,9.4164,9.0146,9.2083,18677600.0],["2008-10-15",9.0613,9.2012,8.7133,8.8101,20046600.0],["2008-10-16",8.785,9.4666,8.7707,9.4307,23342400.0],["2008-10-17",9.2908,9.4523,8.9034,9.0505,19350000.0],["2008-10-20",9.2908,9.3984,9.1545,9.3877,11372600.0],["2008-10-21",9.4415,9.7177,9.3446,9.4092,16574200.0],["2008-10-22",9.2514,9.6854,8.9895,9.6244,27772200.0],["2008-10-23",9.6496,9.8182,9.4056,9.6711,30183600.0],["2008-10-24",9.3124,9.6388,9.2227,9.4666,19455600.0],["2008-10-27",9.3124,9.5778,9.1294,9.1438,17722400.0],["2008-10-28",9.2837,9.5922,9.1258,9.5922,26786600.0],["2008-10-29",9.5419,9.8504,9.3052,9.5061,19705400.0],["2008-10-30",9.6818,9.872,9.4774,9.854,14937000.0],["2008-10-31",9.7751,10.0728,9.7392,9.8504,14941200.0],["2008-11-03",9.8468,10.0441,9.6711,9.8002,12241800.0],["2008-11-04",9.915,10.0621,9.8038,9.9616,12319800.0],["2008-11-05",9.9007,9.9401,9.5168,9.5778,14871200.0],["2008-11-06",9.6137,9.8899,9.6137,9.6818,16394800.0],["2008-11-07",9.793,9.8935,9.628,9.872,11169000.0],["2008-11-10",10.0047,10.0334,9.7392,9.8325,9669600.0],["2008-11-11",9.811,10.0621,9.6747,9.9473,13540400.0],["2008-11-12",9.7314,9.8969,9.5118,9.6414,19857800.0],["2008-11-13",9.7026,10.0661,9.3571,10.0589,19630400.0],["2008-11-14",9.8897,10.4475,9.7781,10.084,24580200.0],["2008-11-17",10.0085,10.0625,9.6558,9.6594,15774200.0],["2008-11-18",9.663,9.8285,9.4938,9.7098,17055200.0],["2008-11-19",9.8249,9.9977,9.5622,9.573,20475600.0],["2008-11-20",9.519,9.6558,8.7093,8.81,27731800.0],["2008-11-21",8.972,9.4866,8.6985,9.4326,25397800.0],["2008-11-24",9.5442,9.8537,9.4255,9.699,18456800.0],["2008-11-25",9.8537,10.0157,9.663,9.9077,19954800.0],["2008-11-26",9.7709,10.0157,9.735,9.9725,11638800.0],["2008-11-28",9.9545,10.0445,9.8897,9.9545,4388800.0],["2008-12-01",9.7781,10.0013,9.717,9.717,14980400.0],["2008-12-02",9.8537,9.9005,9.5514,9.6486,19154400.0],["2008-12-03",9.5946,9.9509,9.5658,9.8825,19466400.0],["2008-12-04",9.7709,9.8465,9.5046,9.6738,21432200.0],["2008-12-05",9.5946,9.9005,9.3931,9.8681,21652200.0],["2008-12-08",9.9077,9.9293,9.5514,9.8285,22380000.0],["2008-12-09",9.2779,9.3643,8.7741,9.1663,40688000.0],["2008-12-10",9.2203,9.5082,9.1699,9.4506,21652400.0],["2008-12-11",9.4003,9.6738,9.3139,9.4075,16575200.0],["2008-12-12",9.2419,9.3931,9.1303,9.1987,15337200.0],["2008-12-15",9.062,9.3031,8.9576,9.2383,17043800.0],["2008-12-16",9.4183,9.519,9.1519,9.501,19913200.0],["2008-12-17",9.4075,9.5982,9.3607,9.4686,11269200.0],["2008-12-18",9.501,9.5694,9.2671,9.3643,11516600.0],["2008-12-19",9.3931,9.4938,9.1339,9.1483,18344400.0],["2008-12-22",9.2599,9.2635,9.0908,9.1915,12140600.0],["2008-12-23",9.2311,9.2743,9.0512,9.098,7843400.0],["2008-12-24",9.1483,9.1483,9.0476,9.0908,2391800.0],["2008-12-26",9.1591,9.1663,9.0548,9.1052,3285600.0],["2008-12-29",9.0908,9.1699,9.026,9.1447,7369200.0],["2008-12-30",9.1843,9.4291,9.0044,9.3715,8545800.0],["2008-12-31",9.3859,9.5406,9.2671,9.5046,10668400.0],["2009-01-02",9.5334,9.5982,9.4039,9.5514,10098400.0],["2009-01-05",9.5262,9.6378,9.4434,9.5982,9812000.0],["2009-01-06",9.627,9.6954,9.0872,9.1267,21260400.0],["2009-01-07",9.0908,9.3787,9.0908,9.2095,14156800.0],["2009-01-08",9.1951,9.2455,8.9612,9.044,18790000.0],["2009-01-09",9.1195,9.1591,8.9072,8.9288,14138200.0],["2009-01-12",8.9324,8.9828,8.7813,8.8208,12365600.0],["2009-01-13",8.828,8.9612,8.8136,8.8964,15566400.0],["2009-01-14",8.8208,8.9792,8.6913,8.7201,15502600.0],["2009-01-15",8.7093,8.846,8.5797,8.8172,13766400.0],["2009-01-16",8.9072,9.0224,8.7669,8.9864,14143600.0],["2009-01-20",8.9576,9.0656,8.7633,8.7885,10718400.0],["2009-01-21",8.7885,8.936,8.0615,8.9108,13142600.0],["2009-01-22",8.8244,8.9972,8.7956,8.9504,10035000.0],["2009-01-23",8.8064,8.8712,8.6985,8.8316,11746800.0],["2009-01-26",8.882,9.0512,8.8388,8.9684,11449200.0],["2009-01-27",8.99,9.0656,8.7633,8.9288,9090000.0],["2009-01-28",9.0296,9.0296,8.7849,8.8748,12154800.0],["2009-01-29",8.7992,8.9036,8.6553,8.6841,10530200.0],["2009-01-30",8.6733,8.7489,8.0759,8.0975,26263600.0],["2009-02-02",8.0687,8.209,8.0003,8.0615,17299400.0],["2009-02-03",8.0147,8.2198,7.9247,8.1658,14249800.0],["2009-02-04",8.1335,8.1802,7.9715,7.9895,12091600.0],["2009-02-05",7.9643,8.0615,7.7808,7.9175,17902400.0],["2009-02-06",7.9643,8.2774,7.8995,8.245,15786400.0],["2009-02-09",8.227,8.281,8.0975,8.245,10320400.0],["2009-02-10",8.0723,8.245,7.4533,7.716,39195000.0],["2009-02-11",7.7666,7.8642,7.669,7.781,16185000.0],["2009-02-12",7.7196,7.7557,7.4738,7.7341,21179800.0],["2009-02-13",7.6618,7.8425,7.622,7.6907,13842800.0],["2009-02-17",7.5895,7.6835,7.3582,7.5787,21132400.0],["2009-02-18",7.604,7.9075,7.5389,7.8497,22289200.0],["2009-02-19",7.8316,8.0557,7.8316,7.9473,17565800.0],["2009-02-20",7.8678,8.0882,7.7774,8.0123,18679000.0],["2009-02-23",8.0557,8.0666,7.5895,7.6003,19195800.0],["2009-02-24",7.6365,7.7268,7.5172,7.7051,15733800.0],["2009-02-25",7.7088,8.0521,7.7088,7.922,18075400.0],["2009-02-26",7.875,7.875,7.3437,7.4738,24890800.0],["2009-02-27",7.4811,7.622,7.3546,7.4702,25004200.0],["2009-03-02",7.3546,7.4666,7.2281,7.3437,14424200.0],["2009-03-03",7.4016,7.575,7.2823,7.2968,16406400.0],["2009-03-04",7.398,7.5895,7.2859,7.4377,13840800.0],["2009-03-05",7.3329,7.4883,7.21,7.2787,16065000.0],["2009-03-06",7.3437,7.398,7.0438,7.1739,18748600.0],["2009-03-09",7.1305,7.257,7.0076,7.0329,19174600.0],["2009-03-10",7.4052,7.8605,7.2498,7.7485,26209000.0],["2009-03-11",7.8063,7.8931,7.3763,7.5244,18157800.0],["2009-03-12",7.5281,7.7521,7.4377,7.6979,15066000.0],["2009-03-13",7.7268,7.7485,7.6003,7.6871,14350400.0],["2009-03-16",7.7521,7.8606,7.6148,7.6365,9681400.0],["2009-03-17",7.6256,7.7377,7.4341,7.7341,12189400.0],["2009-03-18",7.6256,7.7594,7.51,7.6871,13239800.0],["2009-03-19",7.7702,7.7702,7.4847,7.5714,10440000.0],["2009-03-20",7.604,7.6184,7.4413,7.4847,14618000.0],["2009-03-23",7.5461,7.6365,7.4413,7.6184,17845200.0],["2009-03-24",7.5353,7.7666,7.5064,7.6293,15646800.0],["2009-03-25",7.6726,7.8605,7.5823,7.8497,16564400.0],["2009-03-26",7.9003,8.0304,7.8027,8.0268,14359600.0],["2009-03-27",8.0087,8.1641,7.8967,7.969,10710000.0],["2009-03-30",7.8605,7.9473,7.6329,7.7521,10744400.0],["2009-03-31",7.7847,7.8606,7.5895,7.669,12484200.0],["2009-04-01",7.604,7.8063,7.5895,7.7124,12430200.0],["2009-04-02",7.828,7.9726,7.7557,7.8353,15724000.0],["2009-04-03",7.8533,7.9437,7.7268,7.763,10445000.0],["2009-04-06",7.7196,7.7919,7.5642,7.7088,8975000.0],["2009-04-07",7.4991,7.5787,7.2534,7.2968,18814400.0],["2009-04-08",7.3076,7.5281,7.2823,7.5244,16549200.0],["2009-04-09",7.5895,7.6437,7.1919,7.3184,20639600.0],["2009-04-13",7.2895,7.4341,7.2498,7.4124,10588600.0],["2009-04-14",7.3727,7.5534,7.2968,7.4883,17184600.0],["2009-04-15",7.4449,7.5317,7.3618,7.4522,12965600.0],["2009-04-16",7.4991,7.622,7.3907,7.5895,13099600.0],["2009-04-17",7.6582,7.6582,7.4558,7.4847,14503000.0],["2009-04-20",7.4052,7.575,7.4052,7.5208,13677800.0],["2009-04-21",7.4305,7.7088,7.4305,7.5425,15497200.0],["2009-04-22",7.4883,7.8389,7.4883,7.7051,13350000.0],["2009-04-23",7.7015,7.8208,7.6293,7.7341,12197800.0],["2009-04-24",7.7847,7.81,7.6618,7.7413,10287400.0],["2009-04-27",7.6582,7.8895,7.6256,7.7557,10863800.0],["2009-04-28",7.7015,7.9256,7.6256,7.8353,12133800.0],["2009-04-29",7.9075,8.0521,7.8063,8.0087,13974400.0],["2009-04-30",7.9111,7.9328,7.6256,7.8136,27395400.0],["2009-05-01",7.8027,7.9401,7.6871,7.9401,14026600.0],["2009-05-04",7.9148,8.0955,7.8822,8.0882,10073600.0],["2009-05-05",8.1424,8.193,8.0232,8.0738,15688000.0],["2009-05-06",8.1316,8.193,7.8136,7.9148,14555600.0],["2009-05-07",7.9762,8.0123,7.7738,7.8208,17611000.0],["2009-05-08",7.8822,7.922,7.7088,7.8533,18312000.0],["2009-05-11",7.763,7.8786,7.7015,7.8389,10739000.0],["2009-05-12",7.8425,7.8967,7.7738,7.8027,8909800.0],["2009-05-13",7.7737,7.9479,7.6612,7.7846,14133000.0],["2009-05-14",7.7701,8.1947,7.7229,8.0604,18677200.0],["2009-05-15",8.0386,8.133,7.9116,7.9116,19260200.0],["2009-05-18",7.9697,7.9878,7.7519,7.9443,10297400.0],["2009-05-19",7.9152,7.9697,7.81,7.8499,8772800.0],["2009-05-20",7.8753,8.0749,7.8753,7.8862,10823600.0],["2009-05-21",8.0168,8.1439,7.9116,8.1003,11435800.0],["2009-05-22",8.1185,8.1475,8.0277,8.1039,10311400.0],["2009-05-26",8.064,8.2164,7.9043,8.2164,12963400.0],["2009-05-27",8.1983,8.2346,7.9987,8.0096,9384000.0],["2009-05-28",8.0023,8.1947,7.9297,8.1765,12174600.0],["2009-05-29",8.2056,8.2745,8.0822,8.2745,11616000.0],["2009-06-01",8.2927,8.5757,8.2927,8.4923,16402200.0],["2009-06-02",8.4161,8.5503,8.358,8.3652,13495000.0],["2009-06-03",8.329,8.3979,8.1802,8.2527,15064800.0],["2009-06-04",8.2455,8.3761,8.1112,8.3435,9982400.0],["2009-06-05",8.3979,8.4378,8.2346,8.329,9134200.0],["2009-06-08",8.2636,8.3181,8.0785,8.1439,11653800.0],["2009-06-09",8.1475,8.2092,8.0604,8.1039,10509200.0],["2009-06-10",8.1511,8.1511,7.9007,7.9624,13002400.0],["2009-06-11",8.0023,8.0749,7.908,7.9297,14109000.0],["2009-06-12",7.9297,7.9479,7.7991,7.8826,12845800.0],["2009-06-15",7.8281,7.9225,7.6902,7.7265,11236800.0],["2009-06-16",7.7592,7.8426,7.6576,7.7519,10899400.0],["2009-06-17",7.7483,7.81,7.6576,7.7047,12711800.0],["2009-06-18",7.6939,7.8499,7.6684,7.7737,13252000.0],["2009-06-19",7.9152,7.9406,7.7701,7.7882,17163000.0],["2009-06-22",7.7701,8.0132,7.7701,7.9043,18260200.0],["2009-06-23",8.0386,8.0386,7.6684,7.8971,32228200.0],["2009-06-24",7.8463,8.0023,7.683,7.9297,28634600.0],["2009-06-25",7.9152,8.1221,7.9043,8.1076,18192800.0],["2009-06-26",8.1003,8.1511,8.0132,8.1221,19134600.0],["2009-06-29",8.0785,8.1584,8.0023,8.0677,9078800.0],["2009-06-30",8.0568,8.0931,7.9225,8.0023,14713200.0],["2009-07-01",8.0241,8.1366,7.9733,8.0677,9716600.0],["2009-07-02",8.006,8.0495,7.7156,7.7156,17591800.0],["2009-07-06",7.6757,7.8535,7.6612,7.8354,11509000.0],["2009-07-07",7.908,7.9189,7.7193,7.7374,12090000.0],["2009-07-08",7.7773,7.937,7.7483,7.9261,19427600.0],["2009-07-09",7.9043,7.9189,7.7555,7.7773,12801000.0],["2009-07-10",7.7592,7.8935,7.7156,7.8608,10298000.0],["2009-07-13",7.8681,7.9152,7.81,7.8535,13598000.0],["2009-07-14",7.9007,7.908,7.7955,7.868,11913600.0],["2009-07-15",7.9225,7.9951,7.8753,7.9479,11710800.0],["2009-07-16",7.9406,8.0096,7.9007,7.9769,12220200.0],["2009-07-17",7.9588,8.0023,7.8318,7.8608,12702800.0],["2009-07-20",7.9043,7.9043,7.7701,7.8064,16558000.0],["2009-07-21",7.8572,7.9225,7.7664,7.81,15130800.0],["2009-07-22",7.81,7.868,7.7519,7.7664,14389400.0],["2009-07-23",7.6322,7.6975,7.4434,7.614,34795800.0],["2009-07-24",7.6322,7.7737,7.5922,7.7519,19597400.0],["2009-07-27",7.8027,7.8027,7.6539,7.6975,12761400.0],["2009-07-28",7.6793,7.7664,7.643,7.6467,14460000.0],["2009-07-29",7.6793,7.7301,7.6213,7.643,21830400.0],["2009-07-30",7.6684,7.7846,7.6213,7.7265,19560000.0],["2009-07-31",7.741,7.8027,7.7011,7.7592,11887400.0],["2009-08-03",7.7991,7.839,7.7447,7.8318,13995400.0],["2009-08-04",7.8245,7.8572,7.7519,7.8136,15326800.0],["2009-08-05",7.8318,7.8608,7.7447,7.8064,15997800.0],["2009-08-06",7.8172,7.8245,7.6975,7.7374,18606800.0],["2009-08-07",7.7701,7.7701,7.5523,7.585,23051800.0],["2009-08-10",7.6176,7.6503,7.5559,7.5959,15181800.0],["2009-08-11",7.5959,7.6467,7.5596,7.6031,13694400.0],["2009-08-12",7.625,7.8255,7.625,7.7526,13041800.0],["2009-08-13",7.789,7.8255,7.687,7.7599,16442200.0],["2009-08-14",7.7416,7.7781,7.5849,7.6687,18640400.0],["2009-08-17",7.5958,7.6833,7.5776,7.6578,9968000.0],["2009-08-18",7.6541,7.6906,7.5667,7.5812,14444000.0],["2009-08-19",7.5412,7.6359,7.5375,7.6323,14512400.0],["2009-08-20",7.5922,7.7125,7.5849,7.7088,14745400.0],["2009-08-21",7.7453,7.8145,7.6541,7.7927,15830400.0],["2009-08-24",7.7999,7.8473,7.738,7.7635,15634600.0],["2009-08-25",7.7635,7.8182,7.6906,7.7599,17366200.0],["2009-08-26",7.7598,7.9822,7.7088,7.9822,19750200.0],["2009-08-27",7.953,8.0551,7.9348,8.0186,18892200.0],["2009-08-28",8.0514,8.0733,7.8947,7.9384,13377400.0],["2009-08-31",7.9202,7.9384,7.8437,7.8692,15082200.0],["2009-09-01",7.8619,7.9239,7.8072,7.8145,18832200.0],["2009-09-02",7.8583,7.9056,7.7562,7.8583,16357800.0],["2009-09-03",7.8619,7.9202,7.8473,7.9166,10164400.0],["2009-09-04",7.9056,8.0223,7.8911,8.015,11366000.0],["2009-09-08",8.0369,8.0587,7.964,8.0004,13288400.0],["2009-09-09",7.9785,8.0952,7.964,8.0441,10763000.0],["2009-09-10",8.0369,8.0514,7.9202,8.0186,12131200.0],["2009-09-11",8.0113,8.0551,7.9384,7.9384,13022800.0],["2009-09-14",7.9275,8.1025,7.9129,8.0587,18699400.0],["2009-09-15",7.4355,7.5703,7.3589,7.4573,88448200.0],["2009-09-16",7.5375,7.7598,7.5047,7.727,52049600.0],["2009-09-17",7.6177,7.6505,7.5229,7.5557,45824000.0],["2009-09-18",7.5958,7.6469,7.5084,7.5521,30348000.0],["2009-09-21",7.5339,7.5412,7.3698,7.4027,37232400.0],["2009-09-22",7.4282,7.4865,7.337,7.4719,25038200.0],["2009-09-23",7.4974,7.5703,7.4646,7.4901,25346600.0],["2009-09-24",7.4938,7.5375,7.4683,7.4865,22593200.0],["2009-09-25",7.4573,7.5375,7.4427,7.4974,20923400.0],["2009-09-28",7.512,7.5557,7.4792,7.5011,18109000.0],["2009-09-29",7.4938,7.574,7.3881,7.5375,33334000.0],["2009-09-30",7.5412,7.5412,7.4537,7.5229,27044000.0],["2009-10-01",7.5156,7.6432,7.4756,7.625,25015000.0],["2009-10-02",7.5776,7.6651,7.563,7.6469,20894800.0],["2009-10-05",7.6651,7.7052,7.6213,7.6979,18964200.0],["2009-10-06",7.7088,7.7708,7.6797,7.7671,18683800.0],["2009-10-07",7.7526,7.8692,7.727,7.8583,15386400.0],["2009-10-08",7.8364,7.9785,7.8364,7.8984,21194000.0],["2009-10-09",7.8801,8.1316,7.8801,8.1316,24116000.0],["2009-10-12",8.2337,8.3685,8.2337,8.2847,24582600.0],["2009-10-13",8.2592,8.3066,8.2264,8.2337,22196400.0],["2009-10-14",8.2811,8.343,8.2118,8.3248,18094400.0],["2009-10-15",8.3248,8.7184,8.3248,8.7184,40103400.0],["2009-10-16",8.7002,9.0392,8.6492,8.9918,35804000.0],["2009-10-19",8.9882,8.9882,8.8278,8.8533,23143200.0],["2009-10-20",8.795,8.8533,8.6783,8.8023,19330200.0],["2009-10-21",8.7658,8.8059,8.5398,8.569,21621800.0],["2009-10-22",8.5544,8.7476,8.4997,8.7257,20140000.0],["2009-10-23",8.733,8.744,8.6018,8.6383,13817200.0],["2009-10-26",8.6273,8.7549,8.6054,8.6565,11704600.0],["2009-10-27",8.6565,8.6674,8.5471,8.5654,14151800.0],["2009-10-28",8.5836,8.6893,8.5471,8.5836,14412600.0],["2009-10-29",8.6383,8.6419,8.4961,8.5726,14342400.0],["2009-10-30",8.5799,8.6237,8.4232,8.4305,19198600.0],["2009-11-02",8.4779,8.5107,8.3612,8.4414,13633800.0],["2009-11-03",8.4123,8.4779,8.3139,8.4159,14033800.0],["2009-11-04",8.4305,8.4997,8.3904,8.4159,10713400.0],["2009-11-05",8.4378,8.518,8.4232,8.4997,9596800.0],["2009-11-06",8.4852,8.518,8.4196,8.4815,11360400.0],["2009-11-09",8.4669,8.6455,8.4669,8.6346,11022400.0],["2009-11-10",8.7549,8.7913,8.6127,8.6346,18071000.0],["2009-11-11",8.6674,8.7111,8.5726,8.6091,7847800.0],["2009-11-12",8.5853,8.6548,8.4865,8.4902,10086600.0],["2009-11-13",8.5085,8.6073,8.4792,8.5231,6956400.0],["2009-11-16",8.5231,8.5853,8.4609,8.5707,11879600.0],["2009-11-17",8.556,8.5816,8.4206,8.4426,9615200.0],["2009-11-18",8.4536,8.4572,8.2925,8.3182,10661400.0],["2009-11-19",8.2999,8.3584,8.2706,8.3511,12710400.0],["2009-11-20",8.3731,8.4645,8.3108,8.3657,13573800.0],["2009-11-23",8.4499,8.5011,8.3548,8.3913,8245200.0],["2009-11-24",8.3731,8.4426,8.3438,8.4426,9917400.0],["2009-11-25",8.4133,8.4975,8.4133,8.4316,10121000.0],["2009-11-27",8.3621,8.3987,8.2559,8.3694,4183800.0],["2009-11-30",8.384,8.3877,8.2559,8.3218,12931400.0],["2009-12-01",8.3767,8.4645,8.3291,8.3767,11864400.0],["2009-12-02",8.4206,8.4279,8.2925,8.3072,16955400.0],["2009-12-03",8.3218,8.3218,8.1279,8.1388,15978800.0],["2009-12-04",8.1828,8.3401,8.1425,8.234,24786200.0],["2009-12-07",8.2303,8.406,8.1937,8.3621,19842000.0],["2009-12-08",7.3337,7.5497,7.1178,7.3667,154165200.0],["2009-12-09",7.3996,7.3996,7.1874,7.3301,54756000.0],["2009-12-10",7.3374,7.3886,7.2752,7.3411,27681200.0],["2009-12-11",7.3667,7.4069,7.3081,7.3301,23406200.0],["2009-12-14",7.3777,7.4179,7.2386,7.2898,25263400.0],["2009-12-15",7.3118,7.385,7.2752,7.3777,25776400.0],["2009-12-16",7.3813,7.6192,7.3484,7.5057,33421800.0],["2009-12-17",7.4874,7.5387,7.4325,7.4472,22512400.0],["2009-12-18",7.4545,7.5094,7.3447,7.3667,29112800.0],["2009-12-21",7.4216,7.5387,7.3777,7.4984,19977000.0],["2009-12-22",7.5204,7.5716,7.4911,7.5387,9550200.0],["2009-12-23",7.5789,7.6375,7.5423,7.5606,9945200.0],["2009-12-24",7.5753,7.6082,7.5277,7.557,3773800.0],["2009-12-28",7.5789,7.6045,7.4984,7.5862,8425200.0],["2009-12-29",7.5789,7.6192,7.4728,7.4801,11167800.0],["2009-12-30",7.4838,7.535,7.4691,7.4984,6931800.0],["2009-12-31",7.4874,7.5606,7.4691,7.5131,13716200.0],["2010-01-04",7.5131,7.557,7.4801,7.4948,12718800.0],["2010-01-05",7.5021,7.5204,7.3813,7.4069,19904000.0],["2010-01-06",7.4069,7.4435,7.3228,7.4106,25134000.0],["2010-01-07",7.4106,7.4911,7.3447,7.4838,21133400.0],["2010-01-08",7.4874,7.4874,7.363,7.4142,20974200.0],["2010-01-11",7.3996,7.4582,7.3703,7.4435,14955600.0],["2010-01-12",7.4874,7.6594,7.4655,7.5789,21871200.0],["2010-01-13",7.6155,7.6485,7.3996,7.5497,17547800.0],["2010-01-14",7.524,7.5753,7.4838,7.5497,13050000.0],["2010-01-15",7.557,7.5826,7.4984,7.5826,16530400.0],["2010-01-19",7.5643,7.7253,7.557,7.718,17032000.0],["2010-01-20",7.696,7.9193,7.6411,7.901,24235600.0],["2010-01-21",7.8644,7.9888,7.8351,7.8754,29565400.0],["2010-01-22",7.8497,8.0364,7.8131,7.9668,28954000.0],["2010-01-25",7.9815,8.0181,7.9266,7.9851,19007800.0],["2010-01-26",7.9193,7.9925,7.879,7.9046,14440800.0],["2010-01-27",7.9083,7.9595,7.7839,7.879,15561000.0],["2010-01-28",7.7985,7.9376,7.7729,7.8095,11232400.0],["2010-01-29",7.8131,7.9083,7.8022,7.8424,14122200.0],["2010-02-01",7.879,7.9412,7.8314,7.8644,12513800.0],["2010-02-02",7.8863,7.9595,7.7985,7.9156,14047400.0],["2010-02-03",7.8863,7.9339,7.8461,7.8754,13558600.0],["2010-02-04",7.8351,7.9193,7.7326,7.7436,21101000.0],["2010-02-05",7.7399,7.8168,7.6851,7.7509,15802000.0],["2010-02-08",7.7473,7.7985,7.6668,7.7326,12450600.0],["2010-02-09",7.8314,7.8351,7.7619,7.8205,10143600.0],["2010-02-10",7.8223,7.8664,7.7855,7.8039,9254800.0],["2010-02-11",7.7782,7.9032,7.7635,7.8811,11000000.0],["2010-02-12",7.8407,7.8921,7.8149,7.8517,9158200.0],["2010-02-16",7.8995,7.9436,7.8444,7.9326,8427600.0],["2010-02-17",7.9804,8.0723,7.951,7.9877,13549800.0],["2010-02-18",7.9436,8.109,7.9252,8.087,12215600.0],["2010-02-19",8.0502,8.1421,8.0392,8.12,10295800.0],["2010-02-22",8.1164,8.1862,8.087,8.1237,9430400.0],["2010-02-23",8.1017,8.1311,7.951,7.973,13706600.0],["2010-02-24",7.9804,8.0576,7.9252,8.0465,9683800.0],["2010-02-25",7.9326,8.2414,7.8297,8.2009,26174800.0],["2010-02-26",8.1789,8.2303,8.1237,8.1237,17161800.0],["2010-03-01",8.1531,8.2597,8.0943,8.2377,13523400.0],["2010-03-02",8.2597,8.3884,8.2487,8.3369,18667000.0],["2010-03-03",8.1274,8.3149,8.1017,8.2818,23363000.0],["2010-03-04",8.2928,8.3516,8.256,8.3406,8489800.0],["2010-03-05",8.3443,8.3957,8.2487,8.359,11277000.0],["2010-03-08",8.37,8.5207,8.3332,8.4178,25473800.0],["2010-03-09",8.234,8.4803,8.1605,8.2156,42406000.0],["2010-03-10",8.223,8.2781,8.1053,8.1421,18987600.0],["2010-03-11",8.1384,8.1752,7.973,8.0061,22206400.0],["2010-03-12",8.0245,8.2083,8.0134,8.1862,21034800.0],["2010-03-15",8.1972,8.2119,8.1127,8.1972,9080600.0],["2010-03-16",8.1862,8.2524,8.1642,8.1936,9968400.0],["2010-03-17",8.2303,8.2781,8.1862,8.2487,11505400.0],["2010-03-18",8.234,8.2597,8.1715,8.1752,13277000.0],["2010-03-19",7.9546,8.1752,7.8995,7.9546,29720200.0],["2010-03-22",7.9767,7.9767,7.8113,7.8407,23742600.0],["2010-03-23",7.826,7.9142,7.826,7.8627,15575800.0],["2010-03-24",7.8443,7.8554,7.7598,7.8113,17574600.0],["2010-03-25",7.826,7.8774,7.7966,7.8076,12291600.0],["2010-03-26",7.826,7.8517,7.7561,7.7966,10534400.0],["2010-03-29",7.7966,7.8774,7.7929,7.8444,9823400.0],["2010-03-30",7.848,7.9105,7.826,7.8811,12289000.0],["2010-03-31",7.8738,7.9987,7.848,7.962,14883000.0],["2010-04-01",7.9987,8.0796,7.9914,8.0428,15016800.0],["2010-04-05",8.0465,8.1053,8.0061,8.098,10793400.0],["2010-04-06",8.0649,8.0833,8.0355,8.0649,11033400.0],["2010-04-07",8.0686,8.2266,8.0649,8.1789,18735400.0],["2010-04-08",8.1421,8.2561,8.0796,8.2266,16610600.0],["2010-04-09",8.2046,8.2855,8.1605,8.2855,11292200.0],["2010-04-12",8.3075,8.3296,8.2193,8.2818,13937600.0],["2010-04-13",8.2487,8.3516,8.2413,8.3332,11088000.0],["2010-04-14",8.3002,8.5097,8.2928,8.506,18410800.0],["2010-04-15",8.4729,8.6163,8.4251,8.6016,20191800.0],["2010-04-16",8.5501,8.7339,8.5501,8.6898,32814000.0],["2010-04-19",8.6788,8.7155,8.5575,8.6383,14851800.0],["2010-04-20",8.6384,8.6935,8.5685,8.6053,14302200.0],["2010-04-21",8.6016,8.6604,8.5869,8.6383,9097000.0],["2010-04-22",8.6126,8.7302,8.517,8.7045,15794000.0],["2010-04-23",8.7119,8.7229,8.62,8.7119,12156200.0],["2010-04-26",8.6935,8.7302,8.6089,8.6714,12406000.0],["2010-04-27",8.6236,8.6494,8.4178,8.4215,16521000.0],["2010-04-28",8.4545,8.5244,8.4215,8.4876,10020400.0],["2010-04-29",8.517,8.5464,8.2561,8.2708,22914800.0],["2010-04-30",8.2965,8.3296,8.1642,8.1715,21303600.0],["2010-05-03",8.1899,8.4031,8.1899,8.359,15496800.0],["2010-05-04",8.3038,8.3921,8.2855,8.3075,19637400.0],["2010-05-05",8.2781,8.3737,8.2487,8.2891,20042400.0],["2010-05-06",8.2634,8.2855,7.8664,8.0906,20886800.0],["2010-05-07",8.1605,8.2928,7.9105,7.9215,31845600.0],["2010-05-10",8.1274,8.2266,8.0723,8.1642,15047600.0],["2010-05-11",8.1237,8.2597,8.1127,8.1458,12728200.0],["2010-05-12",8.1735,8.2399,8.107,8.1661,16701400.0],["2010-05-13",8.1735,8.4356,8.1735,8.3174,20089400.0],["2010-05-14",8.2953,8.3433,8.1882,8.2104,16569800.0],["2010-05-17",8.2325,8.2953,8.1107,8.1513,22330600.0],["2010-05-18",8.1919,8.395,8.1772,8.2658,18811800.0],["2010-05-19",8.2399,8.3654,8.2215,8.299,15160400.0],["2010-05-20",8.1808,8.2141,7.9409,7.9409,19668800.0],["2010-05-21",7.8818,7.9409,7.7489,7.8486,25712200.0],["2010-05-24",7.8154,7.8264,7.6308,7.6308,24052400.0],["2010-05-25",7.4905,7.5422,7.4019,7.461,34862800.0],["2010-05-26",7.5016,7.5533,7.2985,7.317,42261200.0],["2010-05-27",7.4425,7.4425,7.2727,7.3281,32122200.0],["2010-05-28",7.3502,7.5533,7.3281,7.4314,28117600.0],["2010-06-01",7.4056,7.4905,7.3022,7.3354,15638800.0],["2010-06-02",7.3982,7.4757,7.3465,7.4056,13742000.0],["2010-06-03",7.4277,7.4794,7.3059,7.3797,14333600.0],["2010-06-04",7.2911,7.3391,7.1102,7.1324,16951800.0],["2010-06-07",7.1287,7.1767,7.0696,7.0733,10124400.0],["2010-06-08",7.0918,7.2542,7.0438,7.2505,25429200.0],["2010-06-09",7.317,7.3502,7.1656,7.2062,20980200.0],["2010-06-10",7.2838,7.365,7.221,7.2985,14964600.0],["2010-06-11",7.2284,7.4314,7.2284,7.3797,16544600.0],["2010-06-14",7.3687,7.413,7.2727,7.2801,12479800.0],["2010-06-15",7.2948,7.5274,7.2801,7.5237,21834200.0],["2010-06-16",7.4905,7.52,7.3465,7.413,17633200.0],["2010-06-17",7.8449,7.915,7.6013,7.6603,38285200.0],["2010-06-18",7.5053,7.6345,7.3761,7.4056,25155000.0],["2010-06-21",7.4794,7.4794,7.317,7.3502,18130000.0],["2010-06-22",7.3281,7.5016,7.3281,7.4499,23179400.0],["2010-06-23",7.4388,7.5496,7.3613,7.4794,16152000.0],["2010-06-24",7.4277,7.5533,7.4056,7.4425,19347600.0],["2010-06-25",7.4351,7.4979,7.3834,7.4683,27163400.0],["2010-06-28",7.4314,7.5237,7.3576,7.4831,14428800.0],["2010-06-29",7.4019,7.4388,7.2616,7.3133,23995000.0],["2010-06-30",7.2948,7.3502,7.2358,7.269,20382200.0],["2010-07-01",7.3207,7.4388,7.2247,7.3871,26348200.0],["2010-07-02",7.3945,7.3982,7.2727,7.3318,12946600.0],["2010-07-06",7.4019,7.4942,7.3059,7.3908,21992000.0],["2010-07-07",7.413,7.5717,7.3502,7.5496,18497400.0],["2010-07-08",7.5569,7.6049,7.4831,7.5754,10789200.0],["2010-07-09",7.5902,7.6123,7.4831,7.5533,9844000.0],["2010-07-12",7.5533,7.5754,7.4905,7.5569,10669200.0],["2010-07-13",7.6049,7.6862,7.5422,7.6677,20162800.0],["2010-07-14",7.7157,7.7157,7.5717,7.6529,13852200.0],["2010-07-15",7.6603,7.7046,7.5865,7.6751,16595200.0],["2010-07-16",7.6677,7.6788,7.5016,7.52,14136600.0],["2010-07-19",7.5348,7.5606,7.4056,7.4204,15563600.0],["2010-07-20",7.3687,7.5754,7.3687,7.5643,21216600.0],["2010-07-21",7.568,7.712,7.5274,7.6123,21317000.0],["2010-07-22",7.5902,7.6529,7.4499,7.5422,29499200.0],["2010-07-23",7.4979,7.6935,7.4942,7.6788,20906400.0],["2010-07-26",7.7157,7.8043,7.6455,7.8006,14438400.0],["2010-07-27",7.8154,7.8929,7.7526,7.856,12701800.0],["2010-07-28",7.8338,7.8634,7.7305,7.76,10375600.0],["2010-07-29",7.7748,7.856,7.7415,7.808,12692200.0],["2010-07-30",7.7526,7.8523,7.7526,7.8191,8429600.0],["2010-08-02",7.8929,7.9557,7.8597,7.8929,21101800.0],["2010-08-03",7.8523,8.0184,7.8264,7.9667,12109000.0],["2010-08-04",8.0036,8.0627,7.9409,8.0369,11447800.0],["2010-08-05",8.011,8.1698,7.9667,8.1181,13125600.0],["2010-08-06",8.0627,8.203,8.0295,8.1956,19683200.0],["2010-08-09",8.2067,8.2658,8.1661,8.1919,10217600.0],["2010-08-10",8.1476,8.3064,8.1033,8.2805,13816000.0],["2010-08-11",8.1624,8.1993,8.1144,8.1255,9815400.0],["2010-08-12",8.068,8.1755,8.0124,8.1347,9889800.0],["2010-08-13",8.1014,8.1644,8.0272,8.157,9444800.0],["2010-08-16",8.1533,8.1718,8.1051,8.1273,8775600.0],["2010-08-17",8.1533,8.2052,8.1088,8.1681,7532000.0],["2010-08-18",8.0977,8.0977,7.853,7.9345,18369000.0],["2010-08-19",7.9123,7.9234,7.7788,7.8196,13039800.0],["2010-08-20",7.7566,7.853,7.7528,7.8344,7882400.0],["2010-08-23",7.89,7.9308,7.7528,7.7528,12025200.0],["2010-08-24",7.6787,7.7306,7.5897,7.6157,10781000.0],["2010-08-25",7.5823,7.7009,7.5526,7.6713,6946800.0],["2010-08-26",7.675,7.6935,7.5378,7.5489,8300400.0],["2010-08-27",7.5897,7.5971,7.4822,7.5378,10725600.0],["2010-08-30",7.5267,7.5452,7.3858,7.3858,9734200.0],["2010-08-31",7.4154,7.4154,7.2931,7.3153,10325000.0],["2010-09-01",7.3821,7.5044,7.3561,7.4377,11108400.0],["2010-09-02",7.4414,7.5638,7.4377,7.5563,7221400.0],["2010-09-03",7.5786,7.6713,7.5267,7.6713,8867600.0],["2010-09-07",7.6676,7.7269,7.6379,7.675,10046800.0],["2010-09-08",7.6713,7.738,7.6268,7.675,11324200.0],["2010-09-09",7.7714,7.8418,7.7306,7.7899,11644400.0],["2010-09-10",7.7862,7.9271,7.7862,7.8789,14243400.0],["2010-09-13",7.9345,7.9345,7.7603,7.801,11989400.0],["2010-09-14",8.0161,8.131,7.8826,7.8826,20311400.0],["2010-09-15",7.8567,7.9976,7.8492,7.9679,9586200.0],["2010-09-16",7.9642,8.1459,7.9419,8.1125,16643600.0],["2010-09-17",8.157,8.2089,8.0124,8.0791,16692000.0],["2010-09-20",8.0791,8.1199,7.9679,8.1125,13397200.0],["2010-09-21",8.1088,8.1088,7.9864,8.0087,9280400.0],["2010-09-22",8.0124,8.0643,7.9531,8.0161,10154400.0],["2010-09-23",7.9494,8.157,7.9419,8.1088,12030400.0],["2010-09-24",8.1607,8.2645,8.1385,8.1904,8724000.0],["2010-09-27",8.1607,8.1829,8.1162,8.1273,10280000.0],["2010-09-28",8.1496,8.157,8.005,8.1125,12804200.0],["2010-09-29",8.094,8.0977,7.9827,8.0198,11561400.0],["2010-09-30",8.0828,8.131,7.979,8.0309,11982800.0],["2010-10-01",8.1051,8.1051,7.9827,8.0532,10960200.0],["2010-10-04",8.0532,8.0532,7.8974,7.9197,11807000.0],["2010-10-05",7.9494,8.0717,7.9197,7.9234,19230000.0],["2010-10-06",7.916,7.9568,7.8678,7.8678,14023200.0],["2010-10-07",7.8974,7.9234,7.853,7.9049,16400400.0],["2010-10-08",7.8974,7.9345,7.8233,7.8937,13852600.0],["2010-10-11",7.8789,8.0235,7.8641,8.005,11113200.0],["2010-10-12",7.9864,8.0495,7.9456,8.042,9584200.0],["2010-10-13",8.0606,8.1978,8.0458,8.1607,13812000.0],["2010-10-14",8.1422,8.2942,8.1125,8.2126,17462600.0],["2010-10-15",8.2348,8.2682,8.157,8.1607,12814200.0],["2010-10-18",8.1607,8.2719,8.131,8.2274,12335600.0],["2010-10-19",8.1125,8.1347,7.9234,7.9419,18631400.0],["2010-10-20",7.9605,8.1088,7.9382,8.068,9957600.0],["2010-10-21",8.0717,8.1051,7.9938,8.0643,8722200.0],["2010-10-22",8.0569,8.1273,8.0272,8.0828,8005800.0],["2010-10-25",8.094,8.1459,8.0643,8.068,7496600.0],["2010-10-26",8.0606,8.2274,8.0346,8.1829,12726800.0],["2010-10-27",8.1088,8.2386,8.0569,8.2311,11595800.0],["2010-10-28",8.2348,8.2497,8.1347,8.22,12074200.0],["2010-10-29",8.2126,8.2237,8.1422,8.157,10965200.0],["2010-11-01",8.1755,8.2534,8.1014,8.1607,6458200.0],["2010-11-02",8.2349,8.3943,8.1829,8.3572,13170000.0],["2010-11-03",8.3832,8.461,8.335,8.4351,10550800.0],["2010-11-04",8.55,8.702,8.5278,8.6056,14492000.0],["2010-11-05",8.6167,8.6205,8.4721,8.5685,9535600.0],["2010-11-08",8.524,8.5537,8.4017,8.4202,10252400.0],["2010-11-09",8.4536,8.5166,8.3609,8.4239,11691800.0],["2010-11-10",8.4184,8.5227,8.396,8.4407,9651200.0],["2010-11-11",8.3886,8.437,8.3439,8.437,6341800.0],["2010-11-12",8.4184,8.5785,8.3774,8.5636,13297800.0],["2010-11-15",8.5785,8.627,8.5115,8.5115,8161800.0],["2010-11-16",8.437,8.5189,8.3513,8.3588,10411200.0],["2010-11-17",8.3625,8.5413,8.3476,8.4966,11621400.0],["2010-11-18",8.5301,8.5599,8.4593,8.478,9892200.0],["2010-11-19",8.396,8.5376,8.396,8.504,8532400.0],["2010-11-22",8.4593,8.6232,8.4593,8.6158,10745000.0],["2010-11-23",8.5785,8.6232,8.5413,8.5711,15711800.0],["2010-11-24",8.5934,8.6344,8.5301,8.5748,10748800.0],["2010-11-26",8.5413,8.6493,8.5152,8.5934,6109800.0],["2010-11-29",8.5525,8.6195,8.478,8.5972,14879600.0],["2010-11-30",8.5562,8.7946,8.545,8.7722,23523000.0],["2010-12-01",8.8691,8.992,8.7462,8.8877,30123200.0],["2010-12-02",8.1576,8.3103,7.9527,8.057,79428600.0],["2010-12-03",7.9863,7.9974,7.8224,7.8633,31964000.0],["2010-12-06",7.8373,7.8633,7.6845,7.6845,30293000.0],["2010-12-07",7.7292,7.8149,7.6845,7.7032,21920000.0],["2010-12-08",7.7255,7.7553,7.7032,7.733,30151200.0],["2010-12-09",7.8112,7.8112,7.6957,7.733,16006200.0],["2010-12-10",7.759,7.7963,7.6473,7.692,26870400.0],["2010-12-13",7.6957,7.8857,7.6734,7.8633,32026800.0],["2010-12-14",7.7851,7.8261,7.7516,7.8224,18700000.0],["2010-12-15",7.8335,7.9714,7.8224,7.9639,21770200.0],["2010-12-16",7.9602,8.0794,7.9229,8.0421,18068400.0],["2010-12-17",8.031,8.1278,7.9788,8.0831,19729800.0],["2010-12-20",8.0831,8.1166,7.9937,8.1017,11771800.0],["2010-12-21",8.0719,8.1129,8.0235,8.0868,12436800.0],["2010-12-22",8.0757,8.1353,8.0347,8.1129,13404400.0],["2010-12-23",8.0943,8.1353,8.0421,8.0906,8555800.0],["2010-12-27",8.0719,8.2023,8.057,8.1725,9997000.0],["2010-12-28",8.1353,8.1911,8.098,8.098,7164200.0],["2010-12-29",8.1017,8.2358,8.098,8.1874,7922000.0],["2010-12-30",8.1837,8.2992,8.1837,8.2619,10759600.0],["2010-12-31",8.247,8.3513,8.2358,8.329,10705600.0],["2011-01-03",8.355,8.3625,8.1315,8.1986,21128000.0],["2011-01-04",8.1129,8.1464,8.0161,8.0831,18153200.0],["2011-01-05",8.0831,8.1986,8.0645,8.139,16192000.0],["2011-01-06",8.1241,8.1502,8.0459,8.0496,14929600.0],["2011-01-07",8.0682,8.1204,8.0086,8.0459,9419400.0],["2011-01-10",8.0384,8.0719,8.0086,8.0198,9156600.0],["2011-01-11",7.9416,8.0161,7.8559,7.99,12137200.0],["2011-01-12",8.0272,8.1278,7.9714,8.1017,11382000.0],["2011-01-13",8.098,8.1092,7.9974,8.0161,11517000.0],["2011-01-14",8.0012,8.057,7.9565,7.9863,9715400.0],["2011-01-18",7.9974,8.0198,7.9714,7.9825,11032400.0],["2011-01-19",7.9788,8.0384,7.9378,8.0123,14854000.0],["2011-01-20",7.99,8.1353,7.99,8.0421,15043600.0],["2011-01-21",8.0868,8.1166,8.0235,8.031,13159800.0],["2011-01-24",8.0384,8.1576,8.0384,8.0831,10975600.0],["2011-01-25",8.0943,8.1204,8.0272,8.0645,11266200.0],["2011-01-26",8.0757,8.2098,8.0459,8.0496,15760000.0],["2011-01-27",8.0794,8.098,8.0123,8.0123,16305600.0],["2011-01-28",8.031,8.0608,7.9229,7.9304,13618200.0],["2011-01-31",7.9565,8.0682,7.9304,7.9714,16881800.0],["2011-02-01",8.0049,8.1055,7.9974,8.0794,9496400.0],["2011-02-02",8.0421,8.1204,8.0384,8.0608,10515400.0],["2011-02-03",8.0421,8.1986,8.0421,8.18,13161200.0],["2011-02-04",8.1986,8.355,8.1986,8.3178,13453000.0],["2011-02-07",8.355,8.3811,8.2843,8.3178,16994400.0],["2011-02-08",8.3141,8.3737,8.2694,8.2992,10552000.0],["2011-02-09",8.2917,8.4333,8.2694,8.4333,9525400.0],["2011-02-10",8.4146,8.5003,8.3625,8.3886,8717000.0],["2011-02-11",8.3717,8.4615,8.3231,8.454,11238600.0],["2011-02-14",8.4017,8.4765,8.3567,8.3942,11947800.0],["2011-02-15",8.4017,8.4615,8.2744,8.4615,16705000.0],["2011-02-16",8.4653,8.6898,8.4428,8.6898,18637800.0],["2011-02-17",8.6112,8.6823,8.5551,8.6412,20842600.0],["2011-02-18",8.6374,8.6487,8.5775,8.6449,10899000.0],["2011-02-22",8.585,8.7721,8.5588,8.6823,20732200.0],["2011-02-23",8.6786,8.7085,8.5775,8.6487,13712800.0],["2011-02-24",8.6262,8.7796,8.5701,8.5963,18182200.0],["2011-02-25",8.6299,8.6299,8.5289,8.5551,14137600.0],["2011-02-28",8.5252,8.6374,8.484,8.5701,21861800.0],["2011-03-01",8.6225,8.6674,8.5064,8.5064,20603800.0],["2011-03-02",8.469,8.5626,8.4166,8.4279,18412200.0],["2011-03-03",8.7572,8.7871,8.499,8.615,40127200.0],["2011-03-04",8.6262,8.8807,8.6037,8.832,34017400.0],["2011-03-07",8.8021,8.9181,8.7946,8.847,17645000.0],["2011-03-08",8.8358,8.8957,8.7759,8.8732,17221600.0],["2011-03-09",8.8507,8.9106,8.8208,8.8807,27529000.0],["2011-03-10",8.8507,8.9855,8.832,8.9593,22740200.0],["2011-03-11",8.7834,8.9817,8.7834,8.948,15597200.0],["2011-03-14",8.8957,8.9555,8.8171,8.9293,15210200.0],["2011-03-15",8.8433,9.0304,8.7909,8.9817,18005400.0],["2011-03-16",8.9518,8.9518,8.7572,8.8021,22390400.0],["2011-03-17",8.8732,8.9144,8.7946,8.8807,11263200.0],["2011-03-18",8.9181,8.9293,8.7984,8.9293,19510200.0],["2011-03-21",8.9406,8.963,8.847,8.847,19897000.0],["2011-03-22",8.847,8.8807,8.7946,8.8507,17812800.0],["2011-03-23",8.8358,8.8433,8.7534,8.7946,13372200.0],["2011-03-24",8.8208,8.963,8.8208,8.9331,10235000.0],["2011-03-25",8.9069,8.9106,8.7946,8.8695,11079000.0],["2011-03-28",8.862,8.978,8.8545,8.862,11270200.0],["2011-03-29",8.8732,9.079,8.8732,9.0528,15300200.0],["2011-03-30",9.0566,9.1127,9.0079,9.0903,11116600.0],["2011-03-31",9.0491,9.0977,8.9705,8.9705,11847400.0],["2011-04-01",9.0042,9.0341,8.847,8.8882,20572000.0],["2011-04-04",8.8882,8.948,8.8507,8.9368,9841400.0],["2011-04-05",8.8882,8.9742,8.8695,8.9031,10307800.0],["2011-04-06",8.9069,9.0379,8.8695,8.9705,12990400.0],["2011-04-07",8.948,9.0715,8.948,9.0229,12625200.0],["2011-04-08",8.9929,9.0229,8.9031,8.9817,13173600.0],["2011-04-11",8.978,9.2212,8.9705,9.0678,13823600.0],["2011-04-12",9.0229,9.0528,8.948,9.0229,10972000.0],["2011-04-13",9.0379,9.1314,9.0304,9.0566,7802600.0],["2011-04-14",9.1501,9.3298,9.1389,9.2437,16501000.0],["2011-04-15",9.2138,9.2287,9.0753,9.1838,14294200.0],["2011-04-18",9.1314,9.2287,9.0603,9.1988,9303400.0],["2011-04-19",9.1688,9.2138,9.1202,9.2138,11135600.0],["2011-04-20",9.24,9.24,9.0154,9.0715,18084600.0],["2011-04-21",9.1165,9.1876,9.0566,9.1726,12665800.0],["2011-04-25",9.1314,9.1876,9.0379,9.0828,10099800.0],["2011-04-26",9.1688,9.2063,9.0603,9.0903,12600000.0],["2011-04-27",9.0641,9.2063,9.0641,9.2025,14610800.0],["2011-04-28",9.1651,9.1876,9.0004,9.0117,11958400.0],["2011-04-29",9.0453,9.1464,9.0191,9.0977,10800000.0],["2011-05-02",9.109,9.1352,9.0004,9.0154,10718800.0],["2011-05-03",9.0004,9.0678,8.9742,9.0154,7685800.0],["2011-05-04",8.993,9.1127,8.9555,9.0416,12930600.0],["2011-05-05",9.0379,9.1688,9.0341,9.094,11784600.0],["2011-05-06",9.109,9.1501,9.0266,9.0678,9896800.0],["2011-05-09",9.0828,9.1239,9.0566,9.0903,10483200.0],["2011-05-10",9.1165,9.2063,9.1127,9.2063,10028200.0],["2011-05-11",9.1838,9.2138,9.1464,9.195,8208000.0],["2011-05-12",9.1932,9.4299,9.1706,9.4112,12123600.0],["2011-05-13",9.3886,9.4675,9.366,9.4074,8513600.0],["2011-05-16",9.3736,9.4563,9.321,9.3886,10003600.0],["2011-05-17",9.336,9.5277,9.3134,9.5126,11663800.0],["2011-05-18",9.4976,9.5577,9.3623,9.5314,12127600.0],["2011-05-19",9.5314,9.5765,9.4938,9.5765,9171600.0],["2011-05-20",9.5765,9.5765,9.351,9.3848,15293800.0],["2011-05-23",9.3172,9.4036,9.2345,9.2383,13653000.0],["2011-05-24",9.2608,9.2646,9.1105,9.1969,15640400.0],["2011-05-25",9.1744,9.2044,9.0729,9.0992,14839000.0],["2011-05-26",9.0729,9.1631,9.0729,9.1481,13971400.0],["2011-05-27",9.1744,9.2909,9.1481,9.2909,8703000.0],["2011-05-31",9.3134,9.3285,9.227,9.3285,13206800.0],["2011-06-01",9.3097,9.351,8.9714,8.9827,25595800.0],["2011-06-02",8.9977,9.009,8.8324,8.9301,16567800.0],["2011-06-03",8.8624,8.9188,8.8211,8.8587,15530200.0],["2011-06-06",8.8173,8.8399,8.6933,8.7046,12009600.0],["2011-06-07",8.7271,8.8737,8.7271,8.7572,12212400.0],["2011-06-08",8.7234,8.9038,8.7121,8.8775,16160600.0],["2011-06-09",8.8737,9.009,8.8361,8.9451,14628600.0],["2011-06-10",8.8887,8.9489,8.7421,8.7497,13014800.0],["2011-06-13",8.7609,8.8023,8.7158,8.7985,12550200.0],["2011-06-14",8.8474,8.8587,8.6632,8.7271,19422000.0],["2011-06-15",8.6783,8.791,8.6031,8.6256,20448200.0],["2011-06-16",9.0654,9.103,8.7722,9.0165,47725800.0],["2011-06-17",9.0466,9.1142,8.9639,9.0203,26877800.0],["2011-06-20",9.0165,9.0767,8.9902,9.0353,19008000.0],["2011-06-21",9.0804,9.2683,9.0654,9.2533,20318400.0],["2011-06-22",9.2195,9.2946,9.1894,9.2082,19816600.0],["2011-06-23",9.1556,9.3059,9.1293,9.2984,20894600.0],["2011-06-24",9.2871,9.3059,9.1368,9.2082,23166600.0],["2011-06-27",9.0992,9.2082,9.0879,9.1255,20048000.0],["2011-06-28",9.1293,9.1894,9.1255,9.1744,12594200.0],["2011-06-29",9.1856,9.2721,9.1781,9.242,8922200.0],["2011-06-30",9.2533,9.351,9.2307,9.3209,11411600.0],["2011-07-01",9.3022,9.4375,9.2458,9.4262,9154800.0],["2011-07-05",9.4074,9.4638,9.3247,9.4112,11236200.0],["2011-07-06",9.3961,9.4938,9.3397,9.445,9537800.0],["2011-07-07",9.4976,9.6291,9.4788,9.569,10297600.0],["2011-07-08",9.4901,9.5577,9.4337,9.5164,7950000.0],["2011-07-11",9.3848,9.4713,9.3585,9.3886,9299200.0],["2011-07-12",9.3886,9.5465,9.3886,9.445,10853200.0],["2011-07-13",9.5615,9.6028,9.4826,9.4938,12272000.0],["2011-07-14",9.4901,9.584,9.4563,9.5277,9770200.0],["2011-07-15",9.5277,9.584,9.46,9.5765,10916200.0],["2011-07-18",9.5728,9.5916,9.4525,9.5502,10566400.0],["2011-07-19",9.5502,9.7081,9.5277,9.7081,11560800.0],["2011-07-20",9.7081,9.7156,9.569,9.6818,11716800.0],["2011-07-21",9.6066,9.6592,9.4224,9.4525,24980400.0],["2011-07-22",9.5389,9.5728,9.4487,9.5126,16740800.0],["2011-07-25",9.3698,9.4375,9.3247,9.3285,13025400.0],["2011-07-26",9.3473,9.4563,9.3397,9.3698,8403400.0],["2011-07-27",9.3322,9.4187,9.2946,9.3886,13173000.0],["2011-07-28",9.3961,9.4713,9.3247,9.336,9788200.0],["2011-07-29",9.2796,9.4487,9.2646,9.3473,12093200.0],["2011-08-01",9.4224,9.4262,9.2345,9.2796,10347800.0],["2011-08-02",9.2383,9.2533,9.024,9.024,13322800.0],["2011-08-03",9.0579,9.1405,8.9376,9.1217,13614800.0],["2011-08-04",9.0541,9.0992,8.915,8.915,23911600.0],["2011-08-05",9.0466,9.1142,8.682,8.8511,28784800.0],["2011-08-08",8.7384,8.8211,8.3851,8.3851,21958800.0],["2011-08-09",8.4715,8.4903,8.0882,8.4791,23955200.0],["2011-08-10",8.3926,8.4753,8.216,8.2423,21030000.0],["2011-08-11",8.263,8.6294,8.2215,8.5387,18140800.0],["2011-08-12",8.618,8.6671,8.4254,8.5841,12685400.0],["2011-08-15",8.5992,8.6634,8.5312,8.6369,14748400.0],["2011-08-16",8.5916,8.7955,8.5652,8.7162,15991400.0],["2011-08-17",8.7729,8.8937,8.7389,8.8295,8963000.0],["2011-08-18",8.6483,8.8748,8.5501,8.6596,27705600.0],["2011-08-19",8.5803,8.7125,8.5463,8.5765,13874800.0],["2011-08-22",8.7011,8.7162,8.535,8.5803,14434800.0],["2011-08-23",8.5425,8.6294,8.4443,8.6294,14902400.0],["2011-08-24",8.5689,8.7125,8.4783,8.4972,19189200.0],["2011-08-25",8.5161,8.5765,8.4217,8.4972,15644000.0],["2011-08-26",8.4821,8.6029,8.3046,8.5652,11723800.0],["2011-08-29",8.6294,8.8182,8.6029,8.8182,9404800.0],["2011-08-30",8.788,8.8635,8.6634,8.7087,14805400.0],["2011-08-31",8.7389,8.9277,8.7087,8.8975,16487800.0],["2011-09-01",8.9239,8.9353,8.7993,8.8031,13347800.0],["2011-09-02",8.7087,8.8069,8.686,8.7162,7522800.0],["2011-09-06",8.5387,8.6369,8.4821,8.5954,16155000.0],["2011-09-07",8.6785,8.8786,8.6256,8.8748,11093000.0],["2011-09-08",8.8975,8.9806,8.8069,8.8182,14292200.0],["2011-09-09",8.3952,8.4141,8.18,8.3159,39004400.0],["2011-09-12",8.2026,8.3008,7.9836,8.2404,23264200.0],["2011-09-13",8.2593,8.3612,8.2291,8.3008,12660200.0],["2011-09-14",8.3084,8.3952,8.2555,8.3461,12747800.0],["2011-09-15",8.4594,8.5992,8.3763,8.5387,15858200.0],["2011-09-16",8.5576,8.5841,8.4557,8.4557,12215000.0],["2011-09-19",8.3839,8.4934,8.2819,8.4519,12720800.0],["2011-09-20",8.4745,8.5538,8.399,8.4632,11297200.0],["2011-09-21",8.4292,8.4859,8.2102,8.2177,14327000.0],["2011-09-22",8.0591,8.2593,8.0478,8.2064,19073000.0],["2011-09-23",8.1686,8.3726,8.146,8.2253,15510600.0],["2011-09-26",8.3008,8.3461,8.1951,8.3235,22178800.0],["2011-09-27",8.4066,8.4783,8.2593,8.2857,13178800.0],["2011-09-28",8.2517,8.3877,8.2517,8.2895,12530400.0],["2011-09-29",8.4028,8.4557,8.2895,8.3914,13145600.0],["2011-09-30",8.331,8.4443,8.2933,8.2933,13792000.0],["2011-10-03",8.2782,8.433,8.1988,8.2102,16077800.0],["2011-10-04",8.1271,8.331,8.0591,8.3121,17616000.0],["2011-10-05",8.3084,8.3688,8.2291,8.3612,12800600.0],["2011-10-06",8.3537,8.6029,8.3537,8.6029,12186800.0],["2011-10-07",8.6558,8.7162,8.4972,8.5085,11061600.0],["2011-10-10",8.618,8.6558,8.5652,8.6445,10668000.0],["2011-10-11",8.6369,8.6558,8.5198,8.5992,9189000.0],["2011-10-12",8.6218,8.7049,8.5463,8.5727,13743200.0],["2011-10-13",8.4783,8.6634,8.4028,8.5085,13718000.0],["2011-10-14",8.5916,8.5916,8.3914,8.5387,9907200.0],["2011-10-17",8.535,8.5878,8.433,8.4443,8321400.0],["2011-10-18",8.4368,8.6218,8.4028,8.5878,8680400.0],["2011-10-19",8.5463,8.7238,8.5387,8.5727,7444200.0],["2011-10-20",8.5954,8.6634,8.4481,8.5803,7555400.0],["2011-10-21",8.6671,8.72,8.6331,8.72,9981200.0],["2011-10-24",8.7238,8.8106,8.72,8.7842,6751400.0],["2011-10-25",8.7729,8.7804,8.6369,8.6558,9662400.0],["2011-10-26",8.7502,8.7502,8.5727,8.6936,10939200.0],["2011-10-27",8.8446,8.9164,8.7615,8.8711,11852000.0],["2011-10-28",8.8711,8.9315,8.8182,8.856,8085200.0],["2011-10-31",8.7993,8.8484,8.7087,8.754,11596400.0],["2011-11-01",8.5992,8.6596,8.4783,8.4934,11724200.0],["2011-11-02",8.6029,8.6407,8.5274,8.5501,12503800.0],["2011-11-03",8.5689,8.5727,8.433,8.5501,13384400.0],["2011-11-04",8.4745,8.6369,8.4557,8.6143,8841800.0],["2011-11-07",8.6029,8.7276,8.5689,8.7162,7383400.0],["2011-11-08",8.7125,8.788,8.6558,8.7804,7894400.0],["2011-11-09",8.6709,8.6973,8.5689,8.5916,8441600.0],["2011-11-10",8.6694,8.7529,8.5973,8.6998,6497600.0],["2011-11-11",8.7453,8.9085,8.7377,8.8934,7064800.0],["2011-11-14",8.8174,8.9047,8.7264,8.7833,6753200.0],["2011-11-15",8.7491,8.8174,8.6998,8.7719,11001800.0],["2011-11-16",8.7074,8.7377,8.5214,8.5328,11730200.0],["2011-11-17",8.529,8.5859,8.3468,8.3923,13669400.0],["2011-11-18",8.4265,8.5214,8.3733,8.4758,9012200.0],["2011-11-21",8.3582,8.4379,8.343,8.3923,6961600.0],["2011-11-22",8.4075,8.4265,8.2974,8.3012,9431400.0],["2011-11-23",8.2747,8.3582,8.2595,8.2822,8843000.0],["2011-11-25",8.2557,8.4531,8.2291,8.4113,5559600.0],["2011-11-28",8.51,8.6428,8.5062,8.6087,10330400.0],["2011-11-29",8.5973,8.6163,8.4834,8.4834,13633400.0],["2011-11-30",8.6277,8.7985,8.5366,8.7985,22033000.0],["2011-12-01",8.9996,9.0072,8.7074,8.8706,19841000.0],["2011-12-02",8.882,8.9237,8.8326,8.8668,10563400.0],["2011-12-05",8.9427,9.0604,8.9237,8.9883,7645000.0],["2011-12-06",8.9996,9.0566,8.9807,9.0034,8224200.0],["2011-12-07",8.9503,9.0338,8.9465,8.9921,8365200.0],["2011-12-08",8.9769,9.0034,8.9048,8.9275,7542600.0],["2011-12-09",8.9541,9.1363,8.9389,9.0869,9453600.0],["2011-12-12",9.0338,9.0983,8.9845,9.0794,9420000.0],["2011-12-13",9.0794,9.1742,9.0148,9.0376,12291800.0],["2011-12-14",9.03,9.0945,8.9351,8.9389,9313800.0],["2011-12-15",8.9883,9.0794,8.9845,9.0376,10459000.0],["2011-12-16",9.1059,9.1249,8.9731,8.9996,13757200.0],["2011-12-19",9.0604,9.1173,8.901,8.9199,6649400.0],["2011-12-20",9.0262,9.1173,9.0224,9.1021,8901200.0],["2011-12-21",9.1097,9.3488,9.1097,9.2919,12676200.0],["2011-12-22",9.3071,9.3071,9.1477,9.1705,7999600.0],["2011-12-23",9.216,9.2995,9.1856,9.2919,4216800.0],["2011-12-27",9.254,9.3261,9.2236,9.2881,3248800.0],["2011-12-28",9.2615,9.2957,9.2236,9.235,4655600.0],["2011-12-29",9.2805,9.2995,9.2464,9.2805,3437600.0],["2011-12-30",9.2502,9.2729,9.1932,9.1932,3575600.0],["2012-01-03",9.2919,9.3754,9.2615,9.3071,7598000.0],["2012-01-04",9.3147,9.3337,9.2046,9.2122,6958400.0],["2012-01-05",9.216,9.2388,9.1135,9.2198,8526800.0],["2012-01-06",9.2198,9.2426,9.1249,9.1818,7542200.0],["2012-01-09",9.1894,9.2312,9.1515,9.2084,5879600.0],["2012-01-10",9.2729,9.3337,9.216,9.2312,10523600.0],["2012-01-11",9.178,9.197,9.0794,9.1439,8772800.0],["2012-01-12",9.1287,9.1667,9.03,9.1021,8518200.0],["2012-01-13",9.1021,9.2046,9.0718,9.1591,12459800.0],["2012-01-17",9.2502,9.4248,9.2236,9.2274,9076000.0],["2012-01-18",9.1515,9.254,9.1173,9.1553,10085600.0],["2012-01-19",9.178,9.1894,9.1021,9.1325,11781800.0],["2012-01-20",9.1173,9.1211,9.0034,9.0756,12778400.0],["2012-01-23",9.068,9.1856,9.0642,9.1591,10549600.0],["2012-01-24",9.1439,9.2653,9.1249,9.2388,5720800.0],["2012-01-25",9.2122,9.3944,9.2046,9.3564,8747200.0],["2012-01-26",9.3868,9.4172,9.2881,9.3261,7285400.0],["2012-01-27",9.3185,9.3602,9.2046,9.2236,7288800.0],["2012-01-30",9.1856,9.1932,9.1097,9.1439,7755200.0],["2012-01-31",9.1439,9.1742,8.9958,9.0186,11029200.0],["2012-02-01",9.0907,9.1211,9.0072,9.0452,10502000.0],["2012-02-02",9.049,9.1439,9.0072,9.0983,10129200.0],["2012-02-03",9.1629,9.1742,8.9579,9.0794,18146000.0],["2012-02-06",9.0945,9.1818,9.0452,9.1325,13509800.0],["2012-02-07",9.0945,9.1667,8.9769,8.9958,13662000.0],["2012-02-08",8.9958,9.0756,8.9389,8.9731,15891600.0],["2012-02-09",8.9883,9.0566,8.9465,8.9503,16175400.0],["2012-02-10",8.9161,9.0186,8.9161,8.9693,11748800.0],["2012-02-13",9.0665,9.0704,8.9559,8.9788,11825200.0],["2012-02-14",9.0437,9.1085,8.9712,9.1047,9087600.0],["2012-02-15",9.0971,9.139,9.0398,9.0589,8451200.0],["2012-02-16",9.0589,9.1123,9.017,9.1085,5761000.0],["2012-02-17",9.139,9.1962,9.1123,9.1238,9112000.0],["2012-02-21",9.1161,9.1543,9.0627,9.0856,6029200.0],["2012-02-22",9.0246,9.1161,8.9788,9.017,12067800.0],["2012-02-23",9.0055,9.0322,8.7423,8.7652,22362800.0],["2012-02-24",8.9254,8.9826,8.8148,8.9788,18568200.0],["2012-02-27",8.9445,9.1428,8.8987,9.1085,14994000.0],["2012-02-28",9.0971,9.1238,9.0627,9.0704,24679600.0],["2012-02-29",9.0665,9.1505,9.0513,9.0742,17363200.0],["2012-03-01",9.3488,9.4518,9.2039,9.3221,26962200.0],["2012-03-02",9.3107,9.3717,9.1581,9.1848,14276000.0],["2012-03-05",9.1199,9.2496,9.0284,9.2306,10797200.0],["2012-03-06",9.1886,9.2382,9.1428,9.1733,11263000.0],["2012-03-07",9.1619,9.1962,9.1352,9.181,9403000.0],["2012-03-08",9.1924,9.2954,9.1657,9.284,8951800.0],["2012-03-09",9.3183,9.3335,9.242,9.2763,7738200.0],["2012-03-12",9.303,9.3259,9.2496,9.2992,7084600.0],["2012-03-13",9.3183,9.3259,9.1848,9.2382,10939000.0],["2012-03-14",9.2191,9.284,9.181,9.284,9287800.0],["2012-03-15",9.2725,9.3107,9.2115,9.3107,6918200.0],["2012-03-16",9.345,9.345,9.2306,9.2954,18923800.0],["2012-03-19",9.2763,9.2916,9.1924,9.2039,8765600.0],["2012-03-20",9.1733,9.2191,9.139,9.1924,7440400.0],["2012-03-21",9.1924,9.2649,9.1695,9.2611,10681400.0],["2012-03-22",9.2115,9.242,9.139,9.1543,11438000.0],["2012-03-23",9.1619,9.3641,9.1505,9.3221,27690400.0],["2012-03-26",9.3526,9.3526,9.2077,9.2344,14006200.0],["2012-03-27",9.2649,9.3145,9.2191,9.2649,6956600.0],["2012-03-28",9.2611,9.2954,9.2039,9.2267,7377800.0],["2012-03-29",9.1924,9.2649,9.1543,9.2382,11098000.0],["2012-03-30",9.2344,9.2725,9.1962,9.242,11237800.0],["2012-04-02",9.2191,9.3297,9.1962,9.303,11593200.0],["2012-04-03",9.3107,9.3221,9.0475,9.0513,17721600.0],["2012-04-04",9.0437,9.0971,8.975,8.9788,14282400.0],["2012-04-05",9.0093,9.0971,8.9712,9.0932,12320400.0],["2012-04-09",8.9674,9.0284,8.9254,8.9636,9666800.0],["2012-04-10",9.0093,9.0894,8.8491,8.8758,11577600.0],["2012-04-11",8.9254,8.9903,8.8949,8.9483,8370600.0],["2012-04-12",8.9407,9.0208,8.9025,9.0093,9264000.0],["2012-04-13",8.9941,9.0551,8.9559,8.9674,8281600.0],["2012-04-16",9.0208,9.0513,8.9292,8.9903,7281600.0],["2012-04-17",8.9826,9.1047,8.9826,9.036,8992400.0],["2012-04-18",8.975,9.0551,8.9407,8.9597,8532000.0],["2012-04-19",8.9864,8.9941,8.8339,8.8529,11952800.0],["2012-04-20",8.872,8.9063,8.8224,8.8682,11799400.0],["2012-04-23",8.8339,8.914,8.7728,8.8682,7996800.0],["2012-04-24",8.8529,8.9178,8.8377,8.8911,8781800.0],["2012-04-25",8.9216,8.9407,8.8072,8.8453,5879800.0],["2012-04-26",8.8491,8.9292,8.7767,8.8835,7982600.0],["2012-04-27",8.9216,8.933,8.8339,8.9063,6616800.0],["2012-04-30",8.8758,8.9102,8.8301,8.8758,8629200.0],["2012-05-01",8.8758,9.0093,8.8568,8.933,6660000.0],["2012-05-02",8.8796,8.9254,8.8606,8.9025,5684400.0],["2012-05-03",8.914,8.9597,8.8453,8.8682,6968400.0],["2012-05-04",8.8606,8.8949,8.7995,8.8186,6896600.0],["2012-05-07",8.8148,8.8339,8.7614,8.7767,6834800.0],["2012-05-08",8.75,8.7767,8.6927,8.7385,7430600.0],["2012-05-09",8.6889,8.7919,8.6279,8.6966,7734400.0],["2012-05-10",8.7309,8.8224,8.7118,8.8034,8529800.0],["2012-05-11",8.7593,8.8743,8.7018,8.8053,8905800.0],["2012-05-14",8.6903,8.7094,8.5868,8.6328,10692800.0],["2012-05-15",8.5944,8.6251,8.4794,8.4948,10159600.0],["2012-05-16",8.5293,8.6443,8.5024,8.5178,9129400.0],["2012-05-17",8.5101,8.5254,8.4066,8.4066,7580800.0],["2012-05-18",8.3951,8.4603,8.3414,8.3606,10189000.0],["2012-05-21",8.4104,8.4909,8.3759,8.4679,7085600.0],["2012-05-22",8.4948,8.5753,8.4526,8.5561,9886600.0],["2012-05-23",8.5139,8.5523,8.3798,8.4948,11304400.0],["2012-05-24",8.4948,8.5484,8.4296,8.4909,9903800.0],["2012-05-25",8.4794,8.6136,8.4794,8.5906,6694800.0],["2012-05-29",8.6174,8.6673,8.5868,8.6443,8117400.0],["2012-05-30",8.5944,8.6443,8.5101,8.5676,13544200.0],["2012-05-31",8.5484,8.5791,8.4219,8.4373,13178200.0],["2012-06-01",8.4066,8.4219,8.2916,8.2954,10521200.0],["2012-06-04",8.2801,8.3989,8.2648,8.3989,12532200.0],["2012-06-05",8.3491,8.4296,8.3491,8.3798,11492600.0],["2012-06-06",8.3989,8.4449,8.3721,8.4143,12878200.0],["2012-06-07",8.4794,8.5063,8.3338,8.3338,14692200.0],["2012-06-08",8.3261,8.3414,8.2609,8.2686,17660800.0],["2012-06-11",8.3759,8.3759,8.1613,8.1843,19769800.0],["2012-06-12",8.1728,8.2724,8.1728,8.2418,16431400.0],["2012-06-13",8.2303,8.2571,8.1191,8.1613,22358200.0],["2012-06-14",8.4794,8.6673,8.3683,8.6558,35211800.0],["2012-06-15",8.7324,8.7899,8.6634,8.7439,16950800.0],["2012-06-18",8.7439,8.7631,8.6404,8.7439,12451600.0],["2012-06-19",8.7631,8.7861,8.6826,8.7056,13437400.0],["2012-06-20",8.7248,8.8513,8.6979,8.8283,12555400.0],["2012-06-21",8.8628,8.8896,8.7899,8.8321,13147400.0],["2012-06-22",8.8321,8.8743,8.7324,8.7746,26383800.0],["2012-06-25",8.6903,8.7516,8.6136,8.6979,12372800.0],["2012-06-26",8.7018,8.7133,8.5983,8.6404,13081600.0],["2012-06-27",8.6673,8.7631,8.6366,8.7363,8732800.0],["2012-06-28",8.6941,8.7976,8.6328,8.7861,10490600.0],["2012-06-29",8.8781,8.9011,8.8283,8.8896,11244000.0],["2012-07-02",8.8551,8.8858,8.6634,8.7439,14715800.0],["2012-07-03",8.7248,8.8053,8.7248,8.7823,6550200.0],["2012-07-05",8.7746,8.7823,8.6634,8.6711,14325000.0],["2012-07-06",8.6289,8.7516,8.6289,8.7401,11913600.0],["2012-07-09",8.7209,8.7631,8.5561,8.6059,13342000.0],["2012-07-10",8.6404,8.7248,8.6098,8.6558,17583200.0],["2012-07-11",8.6558,8.7899,8.6558,8.7439,13264000.0],["2012-07-12",8.3721,8.5293,8.1804,8.4181,33367200.0],["2012-07-13",8.4066,8.5714,8.4066,8.4794,14914400.0],["2012-07-16",8.4679,8.5254,8.3836,8.4028,9928800.0],["2012-07-17",8.4219,8.4909,8.3146,8.4181,11673800.0],["2012-07-18",8.3951,8.4718,8.3951,8.4258,12673800.0],["2012-07-19",8.4641,8.4909,8.2494,8.2763,20066600.0],["2012-07-20",8.2418,8.2839,8.2034,8.2303,11572800.0],["2012-07-23",8.1421,8.2264,8.1421,8.1536,10613600.0],["2012-07-24",8.1421,8.2034,8.0424,8.0923,13691000.0],["2012-07-25",8.1114,8.1766,8.0808,8.1459,12081000.0],["2012-07-26",8.1958,8.3108,8.1843,8.2533,12457800.0],["2012-07-27",8.2686,8.4296,8.2379,8.3836,13792400.0],["2012-07-30",8.3644,8.4411,8.3261,8.4066,9570200.0],["2012-07-31",8.3913,8.5254,8.3798,8.4986,10642600.0],["2012-08-01",8.5139,8.5561,8.4564,8.5101,9142800.0],["2012-08-02",8.4756,8.5024,8.3529,8.3874,11629200.0],["2012-08-03",8.4718,8.5561,8.4334,8.5101,8306400.0],["2012-08-06",8.5369,8.6328,8.5331,8.6098,9745200.0],["2012-08-07",8.6443,8.6596,8.6059,8.6174,7056200.0],["2012-08-08",8.6098,8.7248,8.5829,8.7056,8871600.0],["2012-08-09",8.7094,8.7094,8.6059,8.6289,8332600.0],["2012-08-10",8.6213,8.6826,8.5293,8.6251,9885400.0],["2012-08-13",8.654,8.6656,8.5538,8.6463,8193600.0],["2012-08-14",8.6617,8.6617,8.5731,8.6116,9585800.0],["2012-08-15",8.523,8.5577,8.4575,8.5114,12613000.0],["2012-08-16",8.4922,8.5615,8.4575,8.5269,8175400.0],["2012-08-17",8.55,8.55,8.4691,8.4883,9164600.0],["2012-08-20",8.5153,8.5423,8.4691,8.5269,6585200.0],["2012-08-21",8.5191,8.5885,8.4806,8.4806,9141600.0],["2012-08-22",8.4845,8.523,8.419,8.4613,7764800.0],["2012-08-23",8.4305,8.4459,8.3535,8.3573,7069600.0],["2012-08-24",8.3419,8.4151,8.3111,8.4036,9067000.0],["2012-08-27",8.3997,8.523,8.3727,8.4768,7478000.0],["2012-08-28",8.4575,8.5692,8.4575,8.5538,7470800.0],["2012-08-29",8.5769,8.6155,8.5307,8.5346,8875000.0],["2012-08-30",8.5307,8.5846,8.4883,8.5538,6981600.0],["2012-08-31",8.5924,8.6502,8.5731,8.5846,8652800.0],["2012-09-04",8.5769,8.6424,8.496,8.6078,11731800.0],["2012-09-05",8.627,8.7773,8.6193,8.6925,21210200.0],["2012-09-06",8.7195,8.9353,8.6501,8.9006,22548000.0],["2012-09-07",8.9468,8.9507,8.5769,8.758,29398000.0],["2012-09-10",8.7812,8.889,8.7657,8.8813,14276600.0],["2012-09-11",8.8544,9.0162,8.8235,9.0162,14167200.0],["2012-09-12",9.02,9.2358,9.0046,9.2165,21952200.0],["2012-09-13",9.1973,9.2589,9.0933,9.2011,20163200.0],["2012-09-14",9.2011,9.232,9.1356,9.1703,16279400.0],["2012-09-17",9.1472,9.1934,9.1279,9.1742,13619200.0],["2012-09-18",9.1125,9.1819,9.02,9.1048,11192200.0],["2012-09-19",9.1472,9.2628,9.1279,9.2435,14232400.0],["2012-09-20",9.2127,9.2551,9.1896,9.2088,9935200.0],["2012-09-21",9.2281,9.2397,9.1164,9.1241,14511800.0],["2012-09-24",9.1202,9.1665,9.1125,9.1241,9967800.0],["2012-09-25",9.1549,9.2243,9.0432,9.0432,12717600.0],["2012-09-26",9.047,9.1164,9.02,9.0624,12249400.0],["2012-09-27",9.0894,9.1202,9.0316,9.0855,6062800.0],["2012-09-28",9.0547,9.1048,9.0355,9.0701,10755200.0],["2012-10-01",9.0624,9.2204,9.0509,9.1626,12004600.0],["2012-10-02",9.1588,9.178,9.0894,9.1279,9489600.0],["2012-10-03",9.1279,9.1973,9.0855,9.1665,10758000.0],["2012-10-04",9.1742,9.2204,9.1241,9.1279,11199800.0],["2012-10-05",9.1511,9.2166,9.1125,9.1588,7859800.0],["2012-10-08",9.1433,9.2281,9.1279,9.178,6715200.0],["2012-10-09",9.1819,9.2397,9.047,9.0701,10017000.0],["2012-10-10",9.074,9.1318,8.9545,8.9777,12150200.0],["2012-10-11",8.9815,9.0586,8.8967,8.9854,10268200.0],["2012-10-12",9.0162,9.0509,8.9545,8.9815,6587000.0],["2012-10-15",8.9931,9.0432,8.9122,9.0278,6890600.0],["2012-10-16",9.1588,9.571,9.1433,9.4131,28054600.0],["2012-10-17",9.4477,9.729,9.4246,9.6365,22405000.0],["2012-10-18",9.6327,9.7213,9.6057,9.7097,12333200.0],["2012-10-19",9.6866,9.756,9.6365,9.6828,18024200.0],["2012-10-22",9.7059,9.7714,9.6481,9.7675,11722200.0],["2012-10-23",9.6635,9.7174,9.6327,9.6789,9561600.0],["2012-10-24",9.6982,9.729,9.6057,9.6365,8655800.0],["2012-10-25",9.6943,9.7714,9.6635,9.7714,7881000.0],["2012-10-26",9.7907,9.7907,9.6789,9.702,7763400.0],["2012-10-31",9.7252,9.8022,9.702,9.7174,10244600.0],["2012-11-01",9.7097,9.7521,9.6211,9.6327,11452000.0],["2012-11-02",9.6789,9.7059,9.5942,9.6057,10074000.0],["2012-11-05",9.571,9.6211,9.5402,9.6057,7491400.0],["2012-11-06",9.625,9.7213,9.6019,9.6751,5393600.0],["2012-11-07",9.6327,9.6327,9.4593,9.494,8844400.0],["2012-11-08",9.494,9.5364,9.4477,9.4554,8564800.0],["2012-11-09",9.4246,9.5864,9.4208,9.5171,8723800.0],["2012-11-12",9.5055,9.6211,9.4863,9.598,11037000.0],["2012-11-13",9.5244,9.6872,9.5244,9.6019,11639800.0],["2012-11-14",9.598,9.629,9.4662,9.4856,9550000.0],["2012-11-15",9.4778,9.5321,9.4158,9.4507,6814000.0],["2012-11-16",9.4468,9.5244,9.377,9.505,9991600.0],["2012-11-19",9.5747,9.5825,9.4972,9.5476,6245000.0],["2012-11-20",9.5205,9.5554,9.4623,9.5127,6319200.0],["2012-11-21",9.5437,9.5631,9.5011,9.5554,4324000.0],["2012-11-23",9.5282,9.6872,9.5205,9.6833,2567800.0],["2012-11-26",9.6368,9.6523,9.5088,9.5399,7562600.0],["2012-11-27",9.5399,9.6833,9.4972,9.6368,9687000.0],["2012-11-28",9.5592,9.7143,9.505,9.7143,13442800.0],["2012-11-29",10.1019,10.2337,9.9856,10.1756,26918200.0],["2012-11-30",10.0864,10.1911,10.0205,10.1717,17541000.0],["2012-12-03",10.2066,10.4237,10.1911,10.381,15334000.0],["2012-12-04",10.3578,10.4198,10.2919,10.4159,14189000.0],["2012-12-05",10.3849,10.4004,10.2958,10.3539,9869000.0],["2012-12-06",10.3888,10.509,10.3578,10.4276,12123600.0],["2012-12-07",10.4353,10.4663,10.3384,10.3927,7299000.0],["2012-12-10",10.3694,10.4043,10.3268,10.3306,7233400.0],["2012-12-11",10.3423,10.4237,10.2996,10.3113,12751800.0],["2012-12-12",10.35,10.3578,10.2531,10.3074,17671400.0],["2012-12-13",10.3151,10.4198,10.2066,10.2144,8174800.0],["2012-12-14",10.2803,10.35,10.1407,10.1911,9395200.0],["2012-12-17",10.2182,10.3035,10.2027,10.2996,6080000.0],["2012-12-18",10.1911,10.3694,10.1911,10.3694,7294600.0],["2012-12-19",10.3462,10.3655,10.2531,10.2725,6209600.0],["2012-12-20",10.2764,10.3307,10.2415,10.3229,7210600.0],["2012-12-21",10.2337,10.2764,10.1562,10.195,13251600.0],["2012-12-24",10.2337,10.2686,10.1756,10.2105,2303000.0],["2012-12-26",10.2144,10.2492,10.0671,10.1174,5509200.0],["2012-12-27",10.1174,10.1562,9.9818,10.0632,5531400.0],["2012-12-28",10.0089,10.036,9.943,9.9546,5233200.0],["2012-12-31",9.9353,10.0942,9.912,10.0864,7515200.0],["2013-01-02",10.2105,10.2376,10.1252,10.2221,7392800.0],["2013-01-03",10.2105,10.2919,10.1756,10.2299,5841800.0],["2013-01-04",10.2454,10.2764,10.1678,10.257,7105000.0],["2013-01-07",10.226,10.2531,9.9856,10.0089,7604600.0],["2013-01-08",10.0012,10.0167,9.7763,9.7996,11488600.0],["2013-01-09",9.819,9.9197,9.7686,9.9042,5537400.0],["2013-01-10",9.9585,10.0477,9.8732,9.9042,5660000.0],["2013-01-11",9.9663,9.9779,9.8073,9.9624,6604400.0],["2013-01-14",9.9469,10.0399,9.9197,10.0244,6878800.0],["2013-01-15",9.9779,10.1368,9.9663,10.1213,6395800.0],["2013-01-16",10.0903,10.1989,10.0748,10.1911,5537600.0],["2013-01-17",10.1911,10.381,10.164,10.3462,7741400.0],["2013-01-18",10.3772,10.5051,10.3345,10.4973,8886800.0],["2013-01-22",10.4741,10.633,10.4586,10.633,6234400.0],["2013-01-23",10.6059,10.8191,10.5904,10.7222,9853600.0],["2013-01-24",10.7222,10.854,10.7067,10.7609,7861400.0],["2013-01-25",10.7609,10.8385,10.726,10.7919,6093400.0],["2013-01-28",10.7648,10.8346,10.6989,10.7764,6519000.0],["2013-01-29",10.7338,10.7764,10.7028,10.7416,7059000.0],["2013-01-30",10.7299,10.7648,10.6446,10.7609,5715000.0],["2013-01-31",10.726,10.7609,10.7067,10.7377,7325000.0],["2013-02-01",10.7958,10.8462,10.695,10.8113,10584200.0],["2013-02-04",10.7803,10.7803,10.6718,10.726,6311200.0],["2013-02-05",10.7726,10.8462,10.7377,10.8113,4318000.0],["2013-02-06",10.7764,10.8385,10.7377,10.7997,4846800.0],["2013-02-07",10.7803,10.885,10.7571,10.8617,6131000.0],["2013-02-08",10.8772,10.9586,10.8462,10.9315,6722600.0],["2013-02-11",11.0207,11.1641,10.9974,11.0051,8947000.0],["2013-02-12",11.0051,11.1021,10.9121,11.0633,7079200.0],["2013-02-13",11.1062,11.1451,11.0555,11.0906,5036200.0],["2013-02-14",11.0321,11.0711,10.9815,11.0048,8496000.0],["2013-02-15",10.9776,10.9931,10.8334,10.8684,12215000.0],["2013-02-19",10.9152,11.0087,10.9113,10.9931,7671400.0],["2013-02-20",10.9737,10.9815,10.771,10.7827,8541800.0],["2013-02-21",10.8334,11.301,10.8334,11.2075,18029200.0],["2013-02-22",11.2153,11.2542,11.149,11.2192,9717400.0],["2013-02-25",11.2581,11.2737,11.0477,11.0477,6753400.0],["2013-02-26",11.0789,11.2036,11.0516,11.1919,9539200.0],["2013-02-27",11.1763,11.3634,11.1373,11.34,8365400.0],["2013-02-28",11.34,11.5036,11.3283,11.3828,13476600.0],["2013-03-01",11.3711,11.5075,11.3127,11.5075,8590200.0],["2013-03-04",11.4725,11.5309,11.4023,11.4842,9296600.0],["2013-03-05",11.4997,11.5621,11.453,11.5309,6129200.0],["2013-03-06",11.5309,11.5972,11.4218,11.4413,8666000.0],["2013-03-07",11.7024,11.9323,11.6244,11.7881,15348400.0],["2013-03-08",11.7881,12.1583,11.7725,12.1466,14931000.0],["2013-03-11",12.0453,12.0843,11.9713,12.0609,9638600.0],["2013-03-12",12.0297,12.096,11.9907,12.0063,8328800.0],["2013-03-13",12.0297,12.2402,12.0297,12.2012,7152800.0],["2013-03-14",12.2012,12.2986,12.1973,12.2752,7475600.0],["2013-03-15",12.2402,12.3921,12.2168,12.322,10687000.0],["2013-03-18",12.2051,12.3882,12.1739,12.3376,7096000.0],["2013-03-19",12.3843,12.4272,12.3025,12.3688,5933000.0],["2013-03-20",12.4389,12.509,12.3999,12.4194,6111200.0],["2013-03-21",12.3688,12.4896,12.3571,12.4701,7669400.0],["2013-03-22",12.4701,12.6883,12.4506,12.6259,7477600.0],["2013-03-25",12.6337,12.7429,12.622,12.7195,7447400.0],["2013-03-26",12.8013,12.9143,12.7584,12.7779,9021400.0],["2013-03-27",12.7429,12.9572,12.7195,12.8987,8093000.0],["2013-03-28",12.9104,12.9689,12.8831,12.9143,8190800.0],["2013-04-01",12.8909,12.8987,12.6376,12.6805,10159600.0],["2013-04-02",12.7429,12.8831,12.6922,12.7779,10205800.0],["2013-04-03",12.7818,12.7818,12.4311,12.4857,10078000.0],["2013-04-04",12.4779,12.6766,12.4779,12.5909,7163800.0],["2013-04-05",12.4272,12.5831,12.4155,12.4857,8464000.0],["2013-04-08",12.4701,12.5051,12.283,12.4233,9770600.0],["2013-04-09",12.435,12.5831,12.4311,12.4935,7346800.0],["2013-04-10",12.5129,12.7506,12.5129,12.7234,7693600.0],["2013-04-11",12.7623,13.0546,12.7429,12.926,9582400.0],["2013-04-12",12.8831,13.0156,12.8442,12.9026,6732400.0],["2013-04-15",12.9026,12.9728,12.7468,12.7506,8211400.0],["2013-04-16",12.8052,12.9884,12.7545,12.9767,6793600.0],["2013-04-17",12.9182,13.0663,12.8013,13.0273,10300800.0],["2013-04-18",13.0546,13.1559,13.0001,13.1559,10258800.0],["2013-04-19",13.191,13.2105,13.0624,13.1364,7006200.0],["2013-04-22",13.1325,13.3897,13.1286,13.3313,6056600.0],["2013-04-23",13.3703,13.5144,13.3157,13.5105,7519200.0],["2013-04-24",13.5028,13.7327,13.4521,13.4794,8822600.0],["2013-04-25",13.4755,13.5027,12.9767,13.378,15315200.0],["2013-04-26",13.3625,13.4053,13.2222,13.3586,6615400.0],["2013-04-29",13.3664,13.4404,13.2533,13.4248,4476200.0],["2013-04-30",13.4131,13.4326,13.2884,13.3975,5286800.0],["2013-05-01",13.3975,13.4794,13.304,13.3274,5338400.0],["2013-05-02",13.3274,13.5378,13.2923,13.4911,4329600.0],["2013-05-03",13.5729,13.7288,13.495,13.5261,8028000.0],["2013-05-06",13.4988,13.5222,13.4365,13.4443,6458000.0],["2013-05-07",13.4911,13.6353,13.456,13.6353,6946200.0],["2013-05-08",13.6547,13.6859,13.5183,13.5339,7247400.0],["2013-05-09",13.5183,13.5573,13.4053,13.4248,4499000.0],["2013-05-10",13.4248,13.4755,13.3586,13.4404,5182600.0],["2013-05-13",13.4052,13.4326,13.2525,13.2878,8743800.0],["2013-05-14",13.3191,13.6283,13.3191,13.6204,7516800.0],["2013-05-15",13.6322,13.8122,13.5617,13.7848,7000600.0],["2013-05-16",13.7457,13.8709,13.6831,13.7261,6790800.0],["2013-05-17",13.7144,13.8631,13.6791,13.8631,5669000.0],["2013-05-20",13.8553,13.8592,13.5735,13.5891,6153000.0],["2013-05-21",13.5813,13.7105,13.5187,13.6322,7717600.0],["2013-05-22",13.6283,13.7848,13.2682,13.3543,12673000.0],["2013-05-23",13.3582,13.4678,13.2173,13.3817,9934200.0],["2013-05-24",13.323,13.4091,13.2564,13.3973,4207600.0],["2013-05-28",13.4717,13.64,13.4521,13.5187,4399400.0],["2013-05-29",13.4874,13.55,13.3856,13.4717,5724000.0],["2013-05-30",13.46,13.5617,13.4169,13.46,4197200.0],["2013-05-31",13.4247,13.4521,13.1782,13.1782,7109000.0],["2013-06-03",13.1899,13.2604,12.9551,13.2447,8340000.0],["2013-06-04",13.2486,13.4521,13.2447,13.2878,12689000.0],["2013-06-05",13.2486,13.2995,12.8533,12.9277,10266400.0],["2013-06-06",12.912,12.9864,12.8259,12.9629,8996200.0],["2013-06-07",13.0725,13.5422,13.0686,13.5265,13140600.0],["2013-06-10",13.5539,13.6752,13.503,13.593,6975400.0],["2013-06-11",13.5226,13.777,13.4913,13.5343,5692000.0],["2013-06-12",13.5696,13.6204,13.3934,13.4247,6369800.0],["2013-06-13",13.6126,13.7339,13.4913,13.7222,7895600.0],["2013-06-14",13.7026,13.7966,13.5696,13.6165,4914600.0],["2013-06-17",13.6987,13.8748,13.6674,13.7692,6632200.0],["2013-06-18",13.8122,13.9179,13.7379,13.9022,9336400.0],["2013-06-19",13.8748,13.9492,13.7379,13.7496,6896400.0],["2013-06-20",13.6244,13.6244,12.8494,12.9081,16900400.0],["2013-06-21",13.0373,13.2956,13.002,13.2173,11177600.0],["2013-06-24",13.1195,13.4013,13.0099,13.3034,9606600.0],["2013-06-25",13.3778,13.5735,13.3543,13.5069,9083800.0],["2013-06-26",13.6048,13.6635,13.4443,13.4952,7850000.0],["2013-06-27",13.5109,13.6752,13.4952,13.5852,6453600.0],["2013-06-28",13.5422,13.6517,13.503,13.5187,7888400.0],["2013-07-01",13.5774,13.6596,13.5382,13.5696,5364400.0],["2013-07-02",13.5774,14.2036,13.5774,14.0588,15516400.0],["2013-07-03",14.004,14.051,13.9335,13.9335,3951800.0],["2013-07-05",14.0431,14.1214,13.9492,14.1175,5444800.0],["2013-07-08",14.1371,14.1684,14.051,14.1645,5367600.0],["2013-07-09",14.3054,14.6067,14.3054,14.5402,14559400.0],["2013-07-10",14.595,14.7281,14.595,14.6146,7595000.0],["2013-07-11",14.8298,14.9512,14.6733,14.7907,8659600.0],["2013-07-12",14.5089,14.775,14.5089,14.7281,8952800.0],["2013-07-15",14.5911,14.8729,14.5793,14.779,7709000.0],["2013-07-16",14.7868,14.9316,14.7163,14.9238,9385600.0],["2013-07-17",14.9551,15.0764,14.8885,15.0451,6637600.0],["2013-07-18",15.0647,15.2643,15.0255,15.0647,9410200.0],["2013-07-19",15.1586,15.2056,15.0764,15.1899,8300600.0],["2013-07-22",15.2408,15.2839,15.186,15.2839,6619400.0],["2013-07-23",15.2956,15.3895,15.1704,15.2369,6864800.0],["2013-07-24",15.2878,15.3191,15.1899,15.3152,8524200.0],["2013-07-25",15.2525,15.5304,15.2252,15.5304,8894200.0],["2013-07-26",15.46,15.5226,15.3621,15.5187,7234800.0],["2013-07-29",15.4756,15.6048,15.4248,15.597,4973200.0],["2013-07-30",15.6165,15.6479,15.4874,15.4991,7531400.0],["2013-07-31",15.4756,15.5657,15.3426,15.37,10610000.0],["2013-08-01",15.46,15.5617,15.4248,15.5187,4371600.0],["2013-08-02",15.4991,15.4991,15.1508,15.3347,9778000.0],["2013-08-05",15.3347,15.4482,15.2799,15.3269,5495200.0],["2013-08-06",15.3113,15.3817,15.1351,15.3778,6663400.0],["2013-08-07",15.3582,15.3974,15.2525,15.2604,6266000.0],["2013-08-08",15.3582,15.5422,15.2839,15.4991,5486200.0],["2013-08-09",15.4443,15.4482,15.1312,15.2173,7028600.0],["2013-08-12",15.1625,15.2565,15.0803,15.2486,5188600.0],["2013-08-13",15.2761,15.4019,15.1975,15.3783,5154200.0],["2013-08-14",15.3272,15.3704,15.229,15.2526,4408400.0],["2013-08-15",15.1661,15.1661,14.8793,14.9343,8290600.0],["2013-08-16",14.9579,15.0875,14.9186,15.0286,7662600.0],["2013-08-19",14.9932,15.0207,14.7496,14.9068,6314400.0],["2013-08-20",14.8832,14.9697,14.84,14.8439,5173400.0],["2013-08-21",14.8086,14.8321,14.6907,14.7221,6717000.0],["2013-08-22",14.7575,14.785,14.6003,14.6239,8036000.0],["2013-08-23",14.62,14.7614,14.5768,14.7457,6456800.0],["2013-08-26",14.7771,14.7811,14.4785,14.4825,6390000.0],["2013-08-27",14.3725,14.4117,14.286,14.3017,7010200.0],["2013-08-28",14.2703,14.341,14.1092,14.3017,8790400.0],["2013-08-29",14.2742,14.5021,14.2192,14.451,4856000.0],["2013-08-30",14.4903,14.4903,14.3253,14.3803,4939800.0],["2013-09-03",14.5257,14.5807,14.4235,14.4667,5180200.0],["2013-09-04",14.4982,14.8125,14.4746,14.6711,10290000.0],["2013-09-05",14.6553,14.675,14.5375,14.675,5844200.0],["2013-09-06",14.7182,14.8243,14.5846,14.6946,7624400.0],["2013-09-09",14.7221,14.84,14.7103,14.8086,4939400.0],["2013-09-10",14.9304,15.009,14.6553,14.7496,11174000.0],["2013-09-11",14.7693,14.8597,14.6436,14.8007,12768200.0],["2013-09-12",14.9422,15.3233,14.8557,15.174,13744400.0],["2013-09-13",15.2604,15.4097,15.2526,15.3351,9961000.0],["2013-09-16",15.4687,15.6965,15.4687,15.5905,9487600.0],["2013-09-17",15.6337,16.0069,15.6337,15.9323,17534800.0],["2013-09-18",15.838,15.9519,15.6965,15.9362,10824800.0],["2013-09-19",15.9519,16.1209,15.9126,16.1052,8729600.0],["2013-09-20",16.0934,16.1641,15.9991,16.0148,8663000.0],["2013-09-23",15.9323,16.0305,15.8773,15.9048,6888400.0],["2013-09-24",15.9205,16.1091,15.838,16.0502,8668800.0],["2013-09-25",16.1012,16.1444,15.9559,15.9794,7145400.0],["2013-09-26",16.0855,16.2741,16.0227,16.0934,5532000.0],["2013-09-27",16.0305,16.0894,15.8891,15.9873,5164800.0],["2013-09-30",15.8616,15.9676,15.8105,15.8498,5986400.0],["2013-10-01",15.8537,15.9912,15.8537,15.9716,5248600.0],["2013-10-02",15.8851,15.948,15.7673,15.9441,5955400.0],["2013-10-03",15.9401,15.9401,15.7319,15.7515,4789000.0],["2013-10-04",15.728,15.9834,15.6219,15.9362,4190400.0],["2013-10-07",15.7908,15.8498,15.669,15.6769,4913400.0],["2013-10-08",15.6769,15.8183,15.6062,15.618,6047800.0],["2013-10-09",15.6297,15.8733,15.6219,15.7751,7040400.0],["2013-10-10",15.8812,16.0109,15.8733,15.9873,6301400.0],["2013-10-11",16.0266,16.392,15.9991,16.3881,6472600.0],["2013-10-14",16.3016,16.3645,16.1916,16.3527,5437000.0],["2013-10-15",16.2898,16.3566,16.1052,16.113,8490800.0],["2013-10-16",16.1169,16.4784,16.1169,16.4509,5653800.0],["2013-10-17",16.4156,16.5884,16.3016,16.5845,5762200.0],["2013-10-18",16.6709,16.7063,16.612,16.6513,4629200.0],["2013-10-21",16.6709,16.6984,16.5334,16.6002,3104800.0],["2013-10-22",16.6317,16.8202,16.6199,16.781,6230600.0],["2013-10-23",16.7535,16.9735,16.7456,16.8635,5485600.0],["2013-10-24",16.8478,16.9185,16.8085,16.8988,4357600.0],["2013-10-25",16.8635,17.0678,16.8595,17.0599,5073800.0],["2013-10-28",17.1149,17.2289,16.9381,16.9578,8770600.0],["2013-10-29",16.9813,17.056,16.9381,17.0128,5738400.0],["2013-10-30",17.0128,17.0363,16.7613,16.8517,4736600.0],["2013-10-31",16.8635,17.001,16.7613,16.832,8361600.0],["2013-11-01",16.832,16.9342,16.7299,16.777,4831800.0],["2013-11-04",16.8478,16.8949,16.6788,16.7024,4979200.0],["2013-11-05",16.6513,16.8045,16.5727,16.7574,5072200.0],["2013-11-06",16.8713,16.9067,16.7377,16.8006,5252000.0],["2013-11-07",16.8202,16.836,16.3252,16.3645,9261400.0],["2013-11-08",16.4077,16.4941,16.2702,16.4863,9320000.0],["2013-11-11",16.4863,16.5531,16.2505,16.3173,8524000.0],["2013-11-12",16.2466,16.4981,16.1916,16.4666,6677800.0],["2013-11-13",16.4252,16.6185,16.3897,16.6185,5004600.0],["2013-11-14",16.6461,16.8552,16.6422,16.8355,5288800.0],["2013-11-15",16.8276,16.8473,16.7092,16.8039,5689000.0],["2013-11-18",16.8039,16.8433,16.2714,16.3187,10042800.0],["2013-11-19",16.3187,16.583,16.3148,16.508,8705400.0],["2013-11-20",16.5278,16.5554,16.3621,16.4292,6563000.0],["2013-11-21",16.4449,16.5909,16.3779,16.5672,6622400.0],["2013-11-22",16.5672,16.7329,16.4647,16.7211,5473200.0],["2013-11-25",16.7723,16.8512,16.7487,16.7881,5761200.0],["2013-11-26",16.7329,16.7802,16.4725,16.5475,7624800.0],["2013-11-27",16.6067,16.6146,16.5159,16.5199,5447400.0],["2013-11-29",16.5278,16.5672,16.4252,16.4686,2638000.0],["2013-12-02",16.4607,16.5948,16.3818,16.4844,6154600.0],["2013-12-03",16.4765,16.6106,16.3779,16.6067,7040400.0],["2013-12-04",16.5357,16.6658,16.3779,16.3779,9627400.0],["2013-12-05",16.3897,16.4331,15.6047,15.802,22638600.0],["2013-12-06",15.9716,16.1096,15.802,15.9519,11440800.0],["2013-12-09",16.0268,16.0623,15.8572,15.944,7370600.0],["2013-12-10",15.8966,15.9519,15.7862,15.9164,5671000.0],["2013-12-11",15.9321,16.0465,15.8769,15.9203,6476200.0],["2013-12-12",15.8769,15.8848,15.6797,15.7744,8419800.0],["2013-12-13",15.7625,15.8256,15.5732,15.7467,7754600.0],["2013-12-16",15.7783,15.869,15.5969,15.802,7552600.0],["2013-12-17",15.8059,15.8177,15.6284,15.7112,6142200.0],["2013-12-18",15.7507,15.8138,15.3286,15.8099,9758400.0],["2013-12-19",15.7546,15.9558,15.5022,15.6481,6714600.0],["2013-12-20",15.6047,15.6915,15.5771,15.66,11420000.0],["2013-12-23",15.7586,15.9045,15.6836,15.7349,4838000.0],["2013-12-24",15.7073,15.7665,15.6481,15.7349,1736800.0],["2013-12-26",15.731,15.8217,15.66,15.7191,2219800.0],["2013-12-27",15.7073,15.7191,15.5811,15.5969,4029800.0],["2013-12-30",15.6205,15.7112,15.5969,15.6402,3917800.0],["2013-12-31",15.6718,15.6757,15.4904,15.5929,4992000.0],["2014-01-02",15.4864,15.5969,15.4667,15.4943,6389200.0],["2014-01-03",15.5416,15.5416,15.4036,15.4233,5671400.0],["2014-01-06",15.4785,15.5219,15.2773,15.2892,8044200.0],["2014-01-07",15.3326,15.4706,15.2537,15.3838,5540600.0],["2014-01-08",15.3562,15.4982,15.3089,15.3641,6182800.0],["2014-01-09",15.4075,15.5692,15.372,15.5259,7513600.0],["2014-01-10",15.5771,15.6442,15.4785,15.5653,5858600.0],["2014-01-13",15.5377,15.585,15.2024,15.23,7687000.0],["2014-01-14",15.23,15.4115,15.2182,15.3838,6044800.0],["2014-01-15",15.4233,15.6324,15.3444,15.4864,7381400.0],["2014-01-16",15.0131,15.4864,14.658,14.733,15277400.0],["2014-01-17",14.7764,14.7922,14.4214,14.5121,13749600.0],["2014-01-21",14.6186,14.6225,14.3661,14.4332,9648600.0],["2014-01-22",14.449,14.5042,14.3622,14.3701,6228600.0],["2014-01-23",14.3188,14.4016,14.2084,14.3583,9929000.0],["2014-01-24",14.2873,14.3701,14.2202,14.232,8892800.0],["2014-01-27",14.2044,14.2715,14.09,14.1137,9771800.0],["2014-01-28",14.0979,14.5397,14.0861,14.4569,12433000.0],["2014-01-29",14.3898,14.5042,14.2281,14.4095,15390000.0],["2014-01-30",14.4884,14.5082,14.3464,14.3661,6794200.0],["2014-01-31",14.2202,14.2991,14.1216,14.2399,11647000.0],["2014-02-03",14.2399,14.2478,13.9007,13.9559,10704400.0],["2014-02-04",13.9362,14.0427,13.8967,13.9914,7052600.0],["2014-02-05",13.9125,14.0466,13.8573,13.9835,6950600.0],["2014-02-06",14.0269,14.52,14.0151,14.5003,10456800.0],["2014-02-07",14.5279,14.5437,14.2636,14.3109,8040400.0],["2014-02-10",14.2912,14.3622,14.2439,14.2754,5670800.0],["2014-02-11",14.236,14.6304,14.1926,14.6304,10430800.0],["2014-02-12",14.6443,14.7275,14.5809,14.6324,5237800.0],["2014-02-13",14.4858,14.7275,14.4105,14.6958,4809600.0],["2014-02-14",14.68,14.8939,14.6641,14.8107,5281600.0],["2014-02-18",14.9098,14.9137,14.7552,14.8979,5716200.0],["2014-02-19",14.8781,15.409,14.8226,15.3615,11245200.0],["2014-02-20",15.3615,15.6784,15.3456,15.5635,11835000.0],["2014-02-21",15.5437,15.7062,15.4288,15.6903,9633800.0],["2014-02-24",15.6982,15.8924,15.6903,15.7616,8086400.0],["2014-02-25",15.7379,15.833,15.6388,15.7101,6977600.0],["2014-02-26",15.7735,15.9677,15.7101,15.8607,8942400.0],["2014-02-27",15.8607,15.9875,15.833,15.9043,3955200.0],["2014-02-28",15.9241,16.6254,15.9043,16.6175,16041200.0],["2014-03-03",16.5145,16.768,16.3243,16.6373,14587000.0],["2014-03-04",16.7403,17.0296,16.669,16.7958,14353800.0],["2014-03-05",16.8156,17.3267,16.7522,17.3069,20707000.0],["2014-03-06",17.7586,17.929,17.0771,17.1841,25929800.0],["2014-03-07",17.2316,17.5803,17.188,17.3465,17548400.0],["2014-03-10",17.3148,17.3584,17.2752,17.3346,11286200.0],["2014-03-11",17.3941,17.4733,17.1128,17.1722,12498400.0],["2014-03-12",17.1999,17.3861,17.1365,17.3822,8528200.0],["2014-03-13",17.3901,17.612,17.2118,17.2316,12758600.0],["2014-03-14",17.2197,17.4614,17.2197,17.398,6568200.0],["2014-03-17",17.4495,17.4971,17.2831,17.4416,5924400.0],["2014-03-18",17.4654,17.509,17.4178,17.4337,5301800.0],["2014-03-19",17.4535,17.5367,17.1999,17.3109,5726800.0],["2014-03-20",17.291,17.4812,17.2792,17.4297,3917000.0],["2014-03-21",17.4733,17.6556,17.3267,17.4218,11104200.0],["2014-03-24",17.501,17.5684,17.2395,17.2792,5483400.0],["2014-03-25",17.3386,17.4297,17.1643,17.2395,5130800.0],["2014-03-26",17.3386,17.4297,17.1445,17.1445,5961800.0],["2014-03-27",17.1484,17.3148,17.0454,17.2871,7152600.0],["2014-03-28",17.299,17.4773,17.2078,17.4139,8429000.0],["2014-03-31",17.4852,17.509,17.2356,17.295,6973600.0],["2014-04-01",17.3267,17.4495,17.1682,17.2831,8196400.0],["2014-04-02",17.3307,17.9448,17.3069,17.9329,14690400.0],["2014-04-03",17.9607,18.0161,17.7388,17.8141,8943200.0],["2014-04-04",17.7824,17.9765,17.6912,17.7031,9958400.0],["2014-04-07",17.7031,17.8299,17.4773,17.4892,8312400.0],["2014-04-08",17.5169,17.6675,17.4892,17.5565,8786200.0],["2014-04-09",17.6476,17.8141,17.5882,17.719,8130000.0],["2014-04-10",17.7031,17.8061,17.3822,17.3822,8109000.0],["2014-04-11",17.3148,17.4971,17.3109,17.4337,8886200.0],["2014-04-14",17.501,17.6714,17.4693,17.6635,6138800.0],["2014-04-15",17.6437,17.6952,17.3505,17.4416,7123800.0],["2014-04-16",17.5407,17.6001,17.4178,17.5605,7530000.0],["2014-04-17",17.4892,17.5922,17.4614,17.5446,6430000.0],["2014-04-21",17.5327,17.7586,17.5288,17.715,4793200.0],["2014-04-22",17.711,18.0597,17.6358,17.9092,7749600.0],["2014-04-23",17.8814,18.0954,17.8537,18.0082,6599000.0],["2014-04-24",18.0003,18.0875,17.7744,17.9686,6508000.0],["2014-04-25",17.9131,17.9646,17.719,17.8893,6063000.0],["2014-04-28",17.9369,18.1271,17.9131,18.0439,6537800.0],["2014-04-29",18.0954,18.1825,18.0399,18.0478,5772800.0],["2014-04-30",18.0241,18.242,17.9646,18.242,6402600.0],["2014-05-01",18.2697,18.3569,18.1786,18.2935,6882400.0],["2014-05-02",18.2816,18.5233,18.2142,18.4282,10983400.0],["2014-05-05",18.3688,18.4797,18.3014,18.4044,6020200.0],["2014-05-06",18.3608,18.4361,18.2776,18.3807,7528600.0],["2014-05-07",18.2222,18.4005,17.9527,18.3648,10081800.0],["2014-05-08",18.3371,18.5431,18.2261,18.2459,9131400.0],["2014-05-09",18.2658,18.4203,18.2658,18.3688,5799200.0],["2014-05-12",18.444,18.5391,18.3965,18.4995,6585000.0],["2014-05-13",18.4896,18.593,18.4101,18.5254,5602000.0],["2014-05-14",18.4657,18.6606,18.4578,18.5572,5476000.0],["2014-05-15",18.4776,18.5333,18.2788,18.4061,7026000.0],["2014-05-16",18.4339,18.7361,18.4339,18.6844,10518000.0],["2014-05-19",18.6526,18.7242,18.5532,18.6129,5369200.0],["2014-05-20",18.581,18.6645,18.4657,18.5055,5552800.0],["2014-05-21",18.5651,18.7162,18.5413,18.6844,6456000.0],["2014-05-22",19.0264,19.0463,18.4021,18.414,8004600.0],["2014-05-23",18.4578,18.6367,18.3981,18.6287,3697000.0],["2014-05-27",18.6645,18.6924,18.589,18.6884,3105800.0],["2014-05-28",18.6725,18.7639,18.5651,18.5651,3661000.0],["2014-05-29",18.6407,18.7003,18.4896,18.5691,8303800.0],["2014-05-30",18.5612,18.9946,18.5612,18.9826,5766800.0],["2014-06-02",19.0065,19.0463,18.7838,18.8912,4962600.0],["2014-06-03",18.9309,19.0582,18.8315,19.0264,6210800.0],["2014-06-04",18.9906,19.1616,18.9429,19.1019,2981600.0],["2014-06-05",19.082,19.2252,19.0105,19.1576,4632600.0],["2014-06-06",19.1735,19.257,19.1099,19.1377,5189800.0],["2014-06-09",19.1377,19.3087,19.1337,19.2689,4087600.0],["2014-06-10",19.249,19.257,18.915,19.0502,5700800.0],["2014-06-11",19.1059,19.1934,18.8832,19.09,6902600.0],["2014-06-12",19.0224,19.0264,18.7123,18.7838,6153800.0],["2014-06-13",18.8196,18.8793,18.7083,18.748,3254200.0],["2014-06-16",18.7401,18.8395,18.6765,18.7202,5234000.0],["2014-06-17",18.748,18.8634,18.6248,18.6447,6349200.0],["2014-06-18",18.6367,18.7997,18.5969,18.7958,6994800.0],["2014-06-19",19.8614,19.9608,19.6069,19.7461,15676400.0],["2014-06-20",19.8455,19.9608,19.7262,19.8177,15289000.0],["2014-06-23",19.7222,19.7858,19.6109,19.6427,5081000.0],["2014-06-24",19.599,19.6825,19.5194,19.5512,5368000.0],["2014-06-25",19.5711,19.6506,19.4916,19.5711,6478400.0],["2014-06-26",19.5831,19.7858,19.4916,19.6387,6871600.0],["2014-06-27",19.6745,19.8614,19.5671,19.8495,8548400.0],["2014-06-30",19.766,19.8375,19.6188,19.6546,6681400.0],["2014-07-01",19.5632,19.8017,19.5274,19.6944,5479600.0],["2014-07-02",19.6546,19.754,19.5473,19.6546,5129400.0],["2014-07-03",19.7103,19.8773,19.6666,19.7461,4028800.0],["2014-07-07",19.6825,19.754,19.5711,19.6705,3860400.0],["2014-07-08",19.6347,19.6825,19.4081,19.4717,6829200.0],["2014-07-09",19.587,19.6546,19.4598,19.599,6516200.0],["2014-07-10",19.4479,19.5671,19.4081,19.4717,4860400.0],["2014-07-11",19.4797,19.5433,19.3962,19.4121,5544200.0],["2014-07-14",19.4717,19.6029,19.4399,19.587,5351800.0],["2014-07-15",19.7302,19.7501,19.5075,19.6149,6200800.0],["2014-07-16",19.5353,19.6268,19.4956,19.6228,4298000.0],["2014-07-17",19.4836,19.6785,19.4359,19.595,4959600.0],["2014-07-18",19.591,19.754,19.5552,19.7222,4050800.0],["2014-07-21",19.6745,19.7819,19.6506,19.6745,3227600.0],["2014-07-22",19.7302,19.9966,19.7063,19.9489,7864400.0],["2014-07-23",19.9767,20.0045,19.7938,19.9489,4475000.0],["2014-07-24",20.0085,20.4737,19.9767,20.2789,5618400.0],["2014-07-25",20.2391,20.3107,20.1278,20.1636,3837800.0],["2014-07-28",20.1795,20.255,19.929,19.933,4480800.0],["2014-07-29",20.0562,20.092,19.9449,19.9846,5532200.0],["2014-07-30",20.0244,20.0602,19.762,19.7739,7465800.0],["2014-07-31",19.6984,19.6984,19.4677,19.4757,4937800.0],["2014-08-01",19.4836,19.6467,19.4359,19.583,4099800.0],["2014-08-04",19.6109,19.6546,19.4836,19.6268,3212400.0],["2014-08-05",19.5035,19.6984,19.3206,19.3683,4302400.0],["2014-08-06",19.3604,19.6586,19.3166,19.5711,4966600.0],["2014-08-07",19.6944,19.6944,19.416,19.4717,2764400.0],["2014-08-08",19.4717,19.6705,19.424,19.6467,2452400.0],["2014-08-11",19.7182,20.0562,19.7182,19.9807,4341200.0],["2014-08-12",19.9489,20.0204,19.8813,19.925,4224000.0],["2014-08-13",19.9589,20.0108,19.8313,19.8432,5230600.0],["2014-08-14",19.8831,20.1743,19.8113,20.1664,3582000.0],["2014-08-15",20.1664,20.2422,19.919,20.0148,5743200.0],["2014-08-18",20.0826,20.1384,19.9709,20.0227,5591000.0],["2014-08-19",20.0347,20.1743,19.939,20.1065,6518600.0],["2014-08-20",20.1185,20.1783,19.9549,20.1584,3893000.0],["2014-08-21",20.1584,20.2302,20.1145,20.1265,3559400.0],["2014-08-22",20.1265,20.2142,20.0267,20.0666,3925600.0],["2014-08-25",20.1704,20.2063,19.9549,19.9988,3945400.0],["2014-08-26",20.0626,20.1983,19.9988,20.1384,4456800.0],["2014-08-27",20.1185,20.294,20.0507,20.29,3839600.0],["2014-08-28",20.2462,20.3778,20.2222,20.3459,3881000.0],["2014-08-29",20.3898,20.3898,20.2661,20.3379,4367000.0],["2014-09-02",20.3579,20.5853,20.3339,20.4775,4784200.0],["2014-09-03",20.5932,20.6331,20.5254,20.5853,4223400.0],["2014-09-04",20.5813,20.8406,20.5693,20.685,4174800.0],["2014-09-05",20.677,20.9164,20.6491,20.9084,4309000.0],["2014-09-08",20.8765,21.0321,20.7209,20.8126,5032800.0],["2014-09-09",20.9722,20.9802,20.6172,20.6411,4820800.0],["2014-09-10",20.6451,20.7568,20.5015,20.693,6685600.0],["2014-09-11",20.9802,21.0241,20.4177,20.8126,13102400.0],["2014-09-12",20.8126,20.8166,20.5254,20.677,11857000.0],["2014-09-15",20.681,20.689,20.5134,20.5653,6002800.0],["2014-09-16",20.5254,20.9244,20.5134,20.8326,6832400.0],["2014-09-17",20.8166,20.9643,20.7767,20.8645,4750000.0],["2014-09-18",20.9004,20.9642,20.8126,20.9403,4559600.0],["2014-09-19",21.0281,21.052,20.7767,20.8047,10609200.0],["2014-09-22",20.8126,20.8446,20.7209,20.7568,4751000.0],["2014-09-23",20.7129,20.8485,20.677,20.7568,5293000.0],["2014-09-24",20.8166,21.1278,20.7648,21.056,5837200.0],["2014-09-25",20.9642,21.0201,20.6172,20.6212,6037400.0],["2014-09-26",20.6451,20.7289,20.5254,20.6371,3435000.0],["2014-09-29",20.5454,20.7648,20.5254,20.7329,3305200.0],["2014-09-30",20.8765,20.9443,20.669,20.7448,6503000.0],["2014-10-01",20.7129,20.7289,20.5613,20.5853,5078600.0],["2014-10-02",20.6491,20.697,20.4536,20.5454,3775200.0],["2014-10-03",20.677,21.1238,20.661,21.0959,7326000.0],["2014-10-06",21.2475,21.3951,21.0999,21.1517,7057600.0],["2014-10-07",21.1198,21.1797,20.9842,21.1238,8173200.0],["2014-10-08",21.1877,21.5946,21.0959,21.5706,9136800.0],["2014-10-09",21.5427,21.6424,21.1876,21.2475,9906000.0],["2014-10-10",21.3432,21.6943,21.3273,21.5108,10202800.0],["2014-10-13",21.5228,21.5746,21.0799,21.1079,11953000.0],["2014-10-14",21.2116,21.3353,21.1677,21.3033,8453400.0],["2014-10-15",21.0001,21.0839,20.2821,20.8805,15423800.0],["2014-10-16",20.4656,20.7009,20.3618,20.4337,12207400.0],["2014-10-17",20.5693,20.6611,20.3499,20.6052,10514000.0],["2014-10-20",20.5813,21.1119,20.5613,21.0839,5854800.0],["2014-10-21",21.1996,21.4948,21.1119,21.419,5088600.0],["2014-10-22",21.5108,21.8738,21.5108,21.5786,6784800.0],["2014-10-23",21.6744,21.8818,21.6225,21.6584,4595200.0],["2014-10-24",21.6783,21.7143,21.5188,21.6185,4990200.0],["2014-10-27",21.6305,21.8339,21.6105,21.7701,4527600.0],["2014-10-28",21.818,21.818,21.6903,21.794,6588600.0],["2014-10-29",21.81,21.9416,21.6105,21.7621,5229400.0],["2014-10-30",21.7342,21.9895,21.6624,21.9656,4536600.0],["2014-10-31",22.189,22.3845,22.1491,22.2249,6813200.0],["2014-11-03",22.2329,22.552,22.2209,22.5161,5586200.0],["2014-11-04",22.5401,22.7874,22.5201,22.7714,7229200.0],["2014-11-05",23.0547,23.1983,22.8193,22.943,5906200.0],["2014-11-06",23.0467,23.1704,22.8911,23.0427,4925800.0],["2014-11-07",22.9789,23.1664,22.923,23.0587,4719000.0],["2014-11-10",23.0746,23.3659,23.0387,23.3619,3017000.0],["2014-11-11",23.4337,23.4656,23.1544,23.2502,4831400.0],["2014-11-12",23.2482,23.4083,22.92,23.3642,4838400.0],["2014-11-13",23.4123,23.4723,23.2162,23.3682,4219800.0],["2014-11-14",23.3722,23.3762,23.0601,23.0961,4927800.0],["2014-11-17",23.1041,23.3642,23.0921,23.3282,4945000.0],["2014-11-18",23.3282,23.4923,23.2522,23.4203,8561400.0],["2014-11-19",23.5123,23.5123,23.3562,23.4082,4479000.0],["2014-11-20",23.3402,23.5443,23.2322,23.3002,4682200.0],["2014-11-21",23.5283,23.6043,23.3202,23.3602,4861000.0],["2014-11-24",23.4323,23.5283,23.3882,23.4163,5371200.0],["2014-11-25",23.4443,23.7644,23.3042,23.5403,10915800.0],["2014-11-26",23.5363,23.7204,23.4443,23.7004,4667800.0],["2014-11-28",23.8565,24.1646,23.8365,23.9485,4108200.0],["2014-12-01",23.9365,24.1406,23.8805,23.9405,7546800.0],["2014-12-02",23.9966,24.0886,23.7084,23.8085,7051400.0],["2014-12-03",23.8725,23.9005,23.4283,23.4763,9098400.0],["2014-12-04",24.2287,24.4768,23.8565,24.3167,12551600.0],["2014-12-05",24.4048,24.5448,24.3047,24.4048,6459600.0],["2014-12-08",24.4128,24.805,24.3247,24.5569,5167200.0],["2014-12-09",24.4128,24.6129,24.2047,24.6089,5334000.0],["2014-12-10",24.9691,24.9691,24.5408,24.5569,10056200.0],["2014-12-11",24.5729,24.889,24.5729,24.769,5059000.0],["2014-12-12",24.5689,24.9491,24.4928,24.6329,9239600.0],["2014-12-15",24.6729,24.9531,24.5528,24.6249,8693200.0],["2014-12-16",24.6129,25.0731,24.6009,24.6129,7459000.0],["2014-12-17",24.7169,25.0411,24.5649,24.9971,7001600.0],["2014-12-18",25.2492,25.4733,25.1331,25.4693,6272400.0],["2014-12-19",25.5974,25.6654,25.3733,25.4333,10496800.0],["2014-12-22",25.4893,25.8815,25.4893,25.7015,6956000.0],["2014-12-23",25.8135,25.8615,25.5134,25.7255,4472400.0],["2014-12-24",25.7855,25.8455,25.6334,25.6334,1957400.0],["2014-12-26",25.7295,25.8415,25.7095,25.7295,1914000.0],["2014-12-29",25.7175,25.8695,25.6134,25.7695,3483200.0],["2014-12-30",25.7575,25.9456,25.7535,25.8175,3740000.0],["2014-12-31",25.8175,26.0056,25.6654,25.6975,4850800.0],["2015-01-02",25.6574,25.8935,25.3052,25.4253,7742600.0],["2015-01-05",25.3853,25.4613,25.1612,25.2452,6878200.0],["2015-01-06",25.3252,25.3813,24.9651,25.2452,10672400.0],["2015-01-07",25.4373,26.0296,25.2932,26.0096,10413400.0],["2015-01-08",26.1537,26.5099,26.1177,26.4939,11418400.0],["2015-01-09",26.4859,26.5139,26.2537,26.3498,7147400.0],["2015-01-12",26.3698,26.5499,26.1337,26.4138,11413200.0],["2015-01-13",26.5299,26.69,26.1977,26.4138,6591800.0],["2015-01-14",26.2818,26.3938,26.1617,26.3138,7137000.0],["2015-01-15",26.4779,26.774,26.3378,26.6579,9380000.0],["2015-01-16",26.6299,26.806,26.5699,26.71,10239000.0],["2015-01-20",26.9061,26.9501,26.5019,26.5739,12831800.0],["2015-01-21",26.5859,26.822,26.5179,26.814,6253400.0],["2015-01-22",26.8661,27.0982,26.714,27.0942,6080000.0],["2015-01-23",27.1222,27.4184,27.1182,27.1982,3898600.0],["2015-01-26",27.1902,27.5944,27.1782,27.5824,6893800.0],["2015-01-27",27.3823,27.8426,27.3583,27.7505,6889600.0],["2015-01-28",27.9186,28.0387,27.4744,27.5664,10249400.0],["2015-01-29",27.5104,27.7545,27.3823,27.7505,7717800.0],["2015-01-30",27.5664,27.8226,27.5624,27.6345,14230800.0],["2015-02-02",27.6185,27.9106,27.3463,27.8866,9197400.0],["2015-02-03",27.9986,28.3148,27.8986,28.2148,10796400.0],["2015-02-04",28.2348,28.659,28.1827,28.5549,11593400.0],["2015-02-05",28.635,28.675,28.5549,28.635,6892400.0],["2015-02-06",28.675,28.7791,28.5309,28.699,7505200.0],["2015-02-09",28.635,28.703,28.2148,28.3548,10435000.0],["2015-02-10",28.5189,28.707,28.3508,28.691,6534400.0],["2015-02-11",28.7452,28.8094,28.6007,28.7733,6531800.0],["2015-02-12",28.8816,29.0782,28.7813,29.0702,5597400.0],["2015-02-13",29.0702,29.2507,29.014,29.2347,5152200.0],["2015-02-17",29.1143,29.4674,29.0341,29.3912,6978800.0],["2015-02-18",29.327,29.5316,29.3029,29.4634,4536200.0],["2015-02-19",29.4153,29.4153,29.002,29.0662,7801800.0],["2015-02-20",29.1223,29.2588,29.0421,29.2066,6520400.0],["2015-02-23",29.2227,29.3792,29.2106,29.3471,6536600.0],["2015-02-24",29.3631,29.3952,29.1585,29.2588,6431000.0],["2015-02-25",29.2066,29.4554,28.9217,29.0301,12902200.0],["2015-02-26",29.01,29.0421,28.8656,28.9257,8486200.0],["2015-02-27",28.8856,28.9338,28.4443,28.5486,13247800.0],["2015-03-02",28.4964,28.689,28.368,28.4643,12160000.0],["2015-03-03",28.3078,28.376,27.9307,28.0791,13231600.0],["2015-03-04",27.8785,27.9587,27.718,27.9467,11984200.0],["2015-03-05",29.4915,30.0813,29.1304,29.8165,28449000.0],["2015-03-06",29.6319,29.965,29.6119,29.8326,14316600.0],["2015-03-09",29.8927,30.2378,29.8566,30.1214,9583400.0],["2015-03-10",30.0292,30.0533,29.6801,29.6921,8069000.0],["2015-03-11",29.8807,30.0011,29.7082,29.977,8474800.0],["2015-03-12",30.0853,30.6671,30.0853,30.611,12088200.0],["2015-03-13",30.615,30.7995,30.4304,30.635,7247000.0],["2015-03-16",30.7955,31.1446,30.7915,30.9159,9181400.0],["2015-03-17",30.7835,30.8236,30.4545,30.4946,7927000.0],["2015-03-18",30.5026,30.5468,30.0171,30.4144,10171800.0],["2015-03-19",30.5869,30.6872,30.3903,30.6551,6903000.0],["2015-03-20",30.6712,30.9199,30.635,30.8276,10268800.0],["2015-03-23",30.7554,31.1928,30.7554,30.8718,5295000.0],["2015-03-24",30.8959,31.0965,30.7956,30.9641,6394600.0],["2015-03-25",31.1165,31.1165,30.4344,30.4625,7538600.0],["2015-03-26",30.294,30.7915,30.1937,30.5307,6642600.0],["2015-03-27",30.5107,30.8076,30.4986,30.627,4995400.0],["2015-03-30",30.7434,31.0804,30.5949,30.9921,4760600.0],["2015-03-31",30.9039,31.0844,30.7554,30.7594,4677400.0],["2015-04-01",30.7875,30.8477,30.294,30.8036,7851600.0],["2015-04-02",30.7193,31.0844,30.7193,30.948,4526800.0],["2015-04-06",30.7795,31.1206,30.6752,30.8838,5562800.0],["2015-04-07",30.948,30.9962,30.635,30.6391,4660400.0],["2015-04-08",30.6912,30.8678,30.4866,30.8557,4771400.0],["2015-04-09",30.8638,31.0323,30.7715,30.8196,4528000.0],["2015-04-10",30.7474,31.0042,30.6591,30.9239,3832600.0],["2015-04-13",30.8838,31.0804,30.615,30.627,5316600.0],["2015-04-14",30.7073,30.7875,30.1255,30.1816,7363200.0],["2015-04-15",30.2178,30.29,29.644,29.656,10180000.0],["2015-04-16",29.5717,29.7042,29.1785,29.4393,10875400.0],["2015-04-17",29.2909,29.3109,28.7211,28.8254,11050000.0],["2015-04-20",29.0261,29.0863,28.5807,28.6007,11356400.0],["2015-04-21",28.6529,28.9699,28.6288,28.8214,9568400.0],["2015-04-22",28.8615,28.9097,27.9266,28.2436,14504000.0],["2015-04-23",28.2236,28.5767,28.2236,28.4603,9221800.0],["2015-04-24",28.6449,28.8455,28.6208,28.7693,7126400.0],["2015-04-27",28.8334,28.9699,28.2436,28.3078,8193000.0],["2015-04-28",28.2035,28.3801,27.8424,27.8544,11792200.0],["2015-04-29",27.7782,27.8263,27.3489,27.6016,14043400.0],["2015-04-30",27.5736,27.9547,27.4732,27.6498,13400400.0],["2015-05-01",27.706,28.2998,27.706,28.1393,10484000.0],["2015-05-04",28.1152,28.3199,28.0069,28.0912,5367600.0],["2015-05-05",27.9106,27.9387,27.3248,27.3689,8429000.0],["2015-05-06",27.6217,28.039,27.4813,28.0069,11625000.0],["2015-05-07",27.8665,28.352,27.6578,28.348,11486000.0],["2015-05-08",28.5004,29.0301,28.4884,28.8054,12132600.0],["2015-05-11",28.8495,29.1825,28.7733,28.8254,9477000.0],["2015-05-12",28.7452,28.8696,28.5686,28.6248,7226200.0],["2015-05-13",28.7435,28.8602,28.5946,28.655,7076200.0],["2015-05-14",28.8481,29.1739,28.5705,29.1418,8311400.0],["2015-05-15",29.194,29.4113,29.1498,29.4073,7296800.0],["2015-05-18",29.2986,29.54,29.2584,29.4032,6387800.0],["2015-05-19",29.4716,29.6647,29.2825,29.5561,5979600.0],["2015-05-20",29.3952,29.7532,29.2866,29.6728,6719000.0],["2015-05-21",29.6486,29.9182,29.5038,29.7894,6274200.0],["2015-05-22",29.8297,29.9825,29.6687,29.9383,7810800.0],["2015-05-26",29.9021,29.9865,29.7572,29.8618,5628000.0],["2015-05-27",29.7774,30.0187,29.6889,29.8458,6850000.0],["2015-05-28",29.7653,29.8458,29.7009,29.7452,8964800.0],["2015-05-29",29.8095,29.8095,29.2866,29.2866,6133400.0],["2015-06-01",29.4435,29.4555,29.2222,29.363,5930600.0],["2015-06-02",29.2423,29.3509,28.9889,29.0854,4637800.0],["2015-06-03",29.1136,29.2544,28.8803,29.2021,4986200.0],["2015-06-04",29.1337,29.2423,28.8803,29.0452,4920200.0],["2015-06-05",28.9849,28.9969,28.5383,28.5665,6111600.0],["2015-06-08",28.6389,28.6711,28.4217,28.4377,4816600.0],["2015-06-09",28.3895,28.651,28.2567,28.4418,5260000.0],["2015-06-10",28.4579,28.7193,28.4458,28.6791,5462600.0],["2015-06-11",28.8601,29.1297,28.7234,28.8762,4870000.0],["2015-06-12",28.7435,28.9487,28.6027,28.8239,3816800.0],["2015-06-15",28.5987,29.0251,28.478,28.8602,6076200.0],["2015-06-16",28.832,29.178,28.7395,29.1055,6143800.0],["2015-06-17",29.2061,29.3952,29.1297,29.3308,10727000.0],["2015-06-18",30.0791,30.1837,29.355,29.5843,17429000.0],["2015-06-19",29.5682,29.9584,29.5118,29.7492,8856200.0],["2015-06-22",29.886,30.0107,29.7371,29.886,5238000.0],["2015-06-23",29.8981,29.9101,29.4797,29.5481,7117600.0],["2015-06-24",29.5843,29.6084,29.3188,29.3429,6861400.0],["2015-06-25",29.363,29.898,29.1498,29.3469,10389000.0],["2015-06-26",29.4435,29.7573,29.3429,29.4113,17716400.0],["2015-06-29",29.355,29.5923,29.1498,29.2343,6720400.0],["2015-06-30",29.3791,29.4917,29.1619,29.1699,7073600.0],["2015-07-01",29.4032,29.5561,29.2222,29.4596,6849600.0],["2015-07-02",29.54,29.6486,29.3107,29.4113,3868200.0],["2015-07-06",29.2825,29.6929,29.2705,29.5963,5766600.0],["2015-07-07",29.7291,30.413,29.5682,30.3285,9252000.0],["2015-07-08",30.1998,30.417,29.9906,30.232,7201400.0],["2015-07-09",30.5538,30.6745,30.3768,30.4009,7666400.0],["2015-07-10",30.5739,30.9038,30.5578,30.7107,4920200.0],["2015-07-13",30.9601,31.0928,30.7589,30.9561,5120200.0],["2015-07-14",30.9038,30.9762,30.6704,30.7348,4073500.0],["2015-07-15",30.6383,31.0727,30.6383,30.8394,5212100.0],["2015-07-16",30.8555,31.129,30.8314,31.0486,4231800.0],["2015-07-17",31.0486,31.1934,30.9762,31.1532,4424600.0],["2015-07-20",31.2497,31.652,31.1532,31.5152,5143500.0],["2015-07-21",31.5474,31.6359,31.1773,31.3463,5365400.0],["2015-07-22",31.3382,31.6199,31.1854,31.3865,4138700.0],["2015-07-23",31.4831,31.6038,31.0727,31.113,4612100.0],["2015-07-24",31.0969,31.3141,30.8394,30.8635,4367600.0],["2015-07-27",30.7107,30.9038,30.0831,30.7348,5173900.0],["2015-07-28",30.9842,31.2739,30.7992,31.1532,4573100.0],["2015-07-29",31.2015,31.3785,31.0969,31.2176,4499000.0],["2015-07-30",31.0164,31.4348,30.7268,31.3785,4466600.0],["2015-07-31",31.467,31.5877,31.2578,31.5716,5008300.0],["2015-08-03",31.5635,31.7003,31.3946,31.7003,4273800.0],["2015-08-04",31.5796,31.5957,30.775,31.0245,8692200.0],["2015-08-05",31.2176,31.5152,30.9842,31.4428,7534800.0],["2015-08-06",31.467,31.4992,30.8796,31.1532,6630000.0],["2015-08-07",31.0727,31.1049,30.1797,30.4291,9152100.0],["2015-08-10",30.6383,30.767,30.0831,30.2038,8510900.0],["2015-08-11",30.0831,30.4452,29.9383,30.0831,6218300.0],["2015-08-12",29.95,31.8138,29.9258,30.4986,9703100.0],["2015-08-13",30.5309,30.8375,30.4018,30.8294,6596800.0],["2015-08-14",30.6761,30.9505,30.6358,30.9424,4164200.0],["2015-08-17",30.8133,31.2006,30.6842,31.1844,4261800.0],["2015-08-18",31.0876,31.249,31.015,31.1441,4157100.0],["2015-08-19",31.0069,31.0231,29.9742,30.1436,8805900.0],["2015-08-20",29.9903,30.4422,29.5627,29.595,8090600.0],["2015-08-21",28.9898,29.2722,28.1669,28.183,12100000.0],["2015-08-24",24.2053,27.7473,22.0429,27.2471,14379900.0],["2015-08-25",28.3928,28.3928,27.1583,27.1583,8657900.0],["2015-08-26",27.7473,28.3605,27.2551,28.304,10216400.0],["2015-08-27",28.7478,29.0463,28.1023,28.6671,9008700.0],["2015-08-28",28.6429,28.6832,27.9974,28.1911,7224600.0],["2015-08-31",28.1346,28.2717,27.6989,27.836,7900600.0],["2015-09-01",27.4165,27.4972,27.1341,27.3116,8431100.0],["2015-09-02",27.6827,28.1991,27.594,27.9571,7550600.0],["2015-09-03",28.0378,28.2717,27.7634,27.8925,5743000.0],["2015-09-04",27.6747,27.7231,27.36,27.4891,5895000.0],["2015-09-08",27.9651,28.2959,27.8118,28.2798,8393400.0],["2015-09-09",28.5219,28.538,27.7554,27.7554,7978400.0],["2015-09-10",27.7796,28.7317,27.6828,28.5622,13536200.0],["2015-09-11",30.184,30.4583,29.1189,30.0871,18439300.0],["2015-09-14",30.071,30.4341,29.9419,30.192,8572100.0],["2015-09-15",30.2001,30.2485,29.6434,29.9822,8286200.0],["2015-09-16",30.1759,30.1759,29.8128,29.9984,5448600.0],["2015-09-17",30.0549,30.6197,29.9016,30.2566,5021800.0],["2015-09-18",30.0629,30.3453,29.5304,29.6353,10157300.0],["2015-09-21",29.9016,29.958,29.3448,29.5788,6190200.0],["2015-09-22",29.3448,29.4175,28.9253,29.3771,6105200.0],["2015-09-23",29.4255,29.4659,29.006,29.3529,5020500.0],["2015-09-24",29.0786,29.2964,28.7962,29.014,6556800.0],["2015-09-25",29.2238,29.6434,28.9414,29.1351,4302100.0],["2015-09-28",28.9495,29.0382,28.6913,28.8446,6347800.0],["2015-09-29",28.8446,29.1835,28.4734,28.7316,6487800.0],["2015-09-30",29.0302,29.248,28.7558,29.1028,7100900.0],["2015-10-01",29.1431,29.6918,28.7962,29.595,7629200.0],["2015-10-02",29.3287,29.9822,28.8688,29.9661,5472900.0],["2015-10-05",30.0307,30.7407,29.8532,30.7165,6246500.0],["2015-10-06",30.6842,30.7326,29.8854,29.958,5122500.0],["2015-10-07",30.1355,30.4986,29.95,30.2646,3564200.0],["2015-10-08",30.2485,30.7084,30.1275,30.66,7381300.0],["2015-10-09",30.6923,30.9424,30.4502,30.6842,5881700.0],["2015-10-12",30.6761,30.9827,30.4906,30.8214,5285900.0],["2015-10-13",30.7891,30.9666,30.1275,30.2082,6425000.0],["2015-10-14",30.2404,30.3211,28.9253,29.3126,14507400.0],["2015-10-15",29.5627,29.9177,29.2884,29.9096,14991400.0],["2015-10-16",29.9903,30.2889,29.7644,30.2646,6135500.0],["2015-10-19",30.2566,30.7003,30.1355,30.5228,5977800.0],["2015-10-20",30.6035,30.6519,30.3211,30.4341,9169500.0],["2015-10-21",30.539,30.7407,30.4179,30.7245,6253700.0],["2015-10-22",30.8698,31.0715,30.7326,30.894,13418900.0],["2015-10-23",31.0634,31.0715,30.4018,30.5148,9870300.0],["2015-10-26",30.5793,30.6439,30.2485,30.2969,5738800.0],["2015-10-27",30.0468,30.1275,29.2077,29.8451,8212800.0],["2015-10-28",29.9903,30.4744,29.6999,30.4179,10635800.0],["2015-10-29",30.4179,30.5067,30.2808,30.3776,5910000.0],["2015-10-30",30.2969,30.6116,30.1517,30.4986,6503300.0],["2015-11-02",30.4986,30.8294,30.2969,30.8214,6024100.0],["2015-11-03",30.6277,30.781,30.3937,30.4664,4939300.0],["2015-11-04",30.6035,30.6519,29.7563,29.8612,6064500.0],["2015-11-05",30.0064,30.0145,29.603,29.9096,7525200.0],["2015-11-06",29.8935,30.3211,29.7483,30.3131,9655000.0],["2015-11-09",30.1355,30.2566,29.7967,30.0145,6826800.0],["2015-11-10",30.059,30.2694,29.9619,30.1561,4597700.0],["2015-11-11",30.2856,30.3422,29.792,29.9619,7531700.0],["2015-11-12",29.9295,30.1318,29.5331,29.5412,23727000.0],["2015-11-13",29.4926,29.6706,29.1285,29.169,10345200.0],["2015-11-16",29.169,29.614,29.1447,29.5655,15024100.0],["2015-11-17",29.6787,30.0428,29.4684,29.9538,7165200.0],["2015-11-18",29.9538,30.3989,29.8972,30.3746,7738400.0],["2015-11-19",30.3827,30.5445,29.9943,30.1966,4862400.0],["2015-11-20",30.3017,30.5121,30.059,30.1885,6591000.0],["2015-11-23",30.1723,30.2451,29.9619,30.1399,4246900.0],["2015-11-24",29.9538,30.1966,29.9538,30.0347,8125700.0],["2015-11-25",30.0347,30.2613,30.0267,30.0752,5036500.0],["2015-11-27",30.237,30.8843,30.1319,30.7549,4311600.0],["2015-11-30",30.7872,30.9491,30.3503,30.4717,10115100.0],["2015-12-01",30.7549,31.03,30.6254,30.9086,10858200.0],["2015-12-02",30.941,31.0219,30.6659,30.8358,10442400.0],["2015-12-03",31.3294,32.6321,31.0381,32.2922,15217500.0],["2015-12-04",32.2841,32.8343,32.1061,32.8101,9627000.0],["2015-12-07",33.0771,33.7244,33.0447,33.5221,11458200.0],["2015-12-08",33.4007,33.6596,33.0123,33.5059,10734500.0],["2015-12-09",33.2632,33.7001,32.9395,33.3764,7321600.0],["2015-12-10",33.4655,33.6596,33.2227,33.2794,12588700.0],["2015-12-11",32.9476,33.5383,32.9476,33.2389,15768000.0],["2015-12-14",33.3603,33.8781,33.2632,33.87,7609100.0],["2015-12-15",34.0561,34.4526,33.9186,34.2341,10444100.0],["2015-12-16",34.3717,34.4364,33.8619,34.3312,9160600.0],["2015-12-17",34.2827,34.2907,33.9266,33.9347,5612000.0],["2015-12-18",33.6273,33.7648,32.8829,32.8829,12849200.0],["2015-12-21",33.2227,33.3684,32.8829,33.3441,7827700.0],["2015-12-22",33.5625,34.0966,33.5059,34.0642,5900800.0],["2015-12-23",34.2098,34.3555,34.0076,34.2341,4511100.0],["2015-12-24",34.2341,34.5254,34.2018,34.3555,1718700.0],["2015-12-28",34.226,34.4688,34.1047,34.3474,3138900.0],["2015-12-29",34.4607,34.5254,34.2503,34.5011,4015100.0],["2015-12-30",34.5416,34.5901,34.1937,34.2341,3417900.0],["2015-12-31",34.0561,34.0965,33.7163,33.8457,4331900.0],["2016-01-04",33.3036,33.3926,32.9071,33.3036,9929600.0],["2016-01-05",33.4088,34.0723,33.3845,34.0561,7329300.0],["2016-01-06",33.7891,34.3231,33.781,34.0237,9802700.0],["2016-01-07",33.4412,33.5949,33.0771,33.2308,9434000.0],["2016-01-08",33.3845,33.4573,32.891,33.0123,8231100.0],["2016-01-11",33.2389,33.5302,33.0609,33.4007,6406500.0],["2016-01-12",33.603,33.7325,32.9071,33.3683,7319600.0],["2016-01-13",33.3441,33.4493,31.6692,31.7177,13204000.0],["2016-01-14",32.0252,32.0576,30.941,31.5802,10458400.0],["2016-01-15",30.8843,31.4022,30.7953,31.1433,9029200.0],["2016-01-19",31.2727,31.4184,30.5769,30.9005,6815600.0],["2016-01-20",30.4879,30.8115,29.4845,30.6254,11294500.0],["2016-01-21",30.6416,30.6416,29.8729,30.059,9592700.0],["2016-01-22",30.3827,30.6578,29.8001,30.0347,13226200.0],["2016-01-25",30.148,30.2209,29.5978,29.6706,10866600.0],["2016-01-26",29.6626,29.9134,29.5331,29.7596,7348400.0],["2016-01-27",29.8487,30.6578,29.7839,30.3099,10231400.0],["2016-01-28",30.3746,30.7306,30.1561,30.6012,8502500.0],["2016-01-29",30.7468,31.4265,30.6578,31.4022,8222900.0],["2016-02-01",31.3455,32.5754,31.2404,32.454,10922300.0],["2016-02-02",32.1627,32.5511,31.9767,32.4864,8112000.0],["2016-02-03",32.5997,32.7453,32.009,32.5107,8518800.0],["2016-02-04",32.1385,32.276,31.4345,31.5235,7303300.0],["2016-02-05",31.5559,31.6692,30.3179,30.4474,9774100.0],["2016-02-08",30.0024,30.059,28.6592,29.792,15707000.0],["2016-02-09",29.3389,30.0186,29.3389,29.7192,11550700.0],["2016-02-10",29.8125,30.6402,29.7476,29.9018,9110700.0],["2016-02-11",29.5528,30.0154,29.0335,29.561,9589800.0],["2016-02-12",30.1371,31.1108,29.9505,31.1027,7527300.0],["2016-02-16",31.3543,31.6626,30.9404,31.2325,6807100.0],["2016-02-17",31.2406,32.0927,31.1595,31.9872,7748100.0],["2016-02-18",31.6464,31.8492,30.5915,30.8836,11531200.0],["2016-02-19",30.6645,30.9323,30.3643,30.6889,6938000.0],["2016-02-22",30.9161,31.1838,30.7132,31.054,5549600.0],["2016-02-23",30.9323,31.622,30.7781,31.4679,6021100.0],["2016-02-24",31.192,31.4597,30.9161,31.4029,6925900.0],["2016-02-25",31.549,32.0602,31.4435,32.0196,7634400.0],["2016-02-26",32.0927,32.4172,31.8087,32.0115,6372700.0],["2016-02-29",32.2144,32.8311,32.1332,32.3848,10805600.0],["2016-03-01",32.7499,33.0583,32.3848,32.9609,9003000.0],["2016-03-02",33.0096,33.1962,32.823,32.9853,9606300.0],["2016-03-03",30.6808,31.192,29.9342,30.6726,40664800.0],["2016-03-04",30.5266,30.5915,29.5853,29.8937,21043200.0],["2016-03-07",29.6908,30.5509,29.6502,30.0641,12433100.0],["2016-03-08",29.9667,30.5753,29.9018,30.0397,8964500.0],["2016-03-09",30.1046,30.8836,30.0965,30.6807,9266200.0],["2016-03-10",30.6808,30.8025,30.2263,30.6158,9143100.0],["2016-03-11",30.7538,31.3867,30.7376,31.3543,8846700.0],["2016-03-14",31.1838,31.5247,30.8187,31.1514,6315200.0],["2016-03-15",30.843,31.2082,30.559,30.9485,5596000.0],["2016-03-16",30.7294,31.3948,30.6889,31.3299,6227200.0],["2016-03-17",31.2001,31.2893,30.8187,30.9079,9693800.0],["2016-03-18",30.9485,31.549,30.8349,31.2894,10017800.0],["2016-03-21",31.1433,31.3218,30.908,30.9404,5980300.0],["2016-03-22",30.981,31.0946,30.5834,30.7944,8055500.0],["2016-03-23",30.77,30.8512,30.3075,30.5022,9195000.0],["2016-03-24",30.1858,30.5834,30.1046,30.5509,9526100.0],["2016-03-28",30.5428,30.908,30.4536,30.8836,6759000.0],["2016-03-29",30.6808,30.9566,30.624,30.8593,5780900.0],["2016-03-30",30.8755,31.0621,30.6807,30.9079,6974800.0],["2016-03-31",30.8998,31.1514,30.8106,31.0378,6888300.0],["2016-04-01",30.7862,31.1757,30.7619,31.0946,6622300.0],["2016-04-04",31.0946,31.2082,30.7619,30.8593,7242500.0],["2016-04-05",30.5915,31.1352,30.5022,31.0135,9840200.0],["2016-04-06",31.0134,31.8249,31.0134,31.7113,9143500.0],["2016-04-07",31.5328,31.7681,30.8593,30.9729,6941300.0],["2016-04-08",30.9972,31.1189,30.7781,30.8268,7832900.0],["2016-04-11",30.8349,30.908,30.129,30.1614,7051400.0],["2016-04-12",30.1858,30.2831,29.9423,30.1533,6000700.0],["2016-04-13",30.3399,30.7376,30.2669,30.7213,5486800.0],["2016-04-14",30.4211,30.5022,30.0316,30.0803,5995000.0],["2016-04-15",30.1614,30.2831,29.7882,29.9505,7510800.0],["2016-04-18",29.707,29.8125,29.4149,29.7638,8881500.0],["2016-04-19",29.845,29.845,29.2932,29.3987,11313200.0],["2016-04-20",29.5123,30.2994,29.4311,29.9829,8870600.0],["2016-04-21",29.9829,30.0316,29.4798,29.5934,7719100.0],["2016-04-22",29.5042,29.6502,28.5061,28.8712,12971600.0],["2016-04-25",28.7657,29.9018,28.7171,29.8369,9599800.0],["2016-04-26",29.8125,30.1127,29.4474,29.5366,6247300.0],["2016-04-27",29.6015,29.7882,29.3581,29.4636,4874000.0],["2016-04-28",29.3175,29.7314,29.0497,29.1471,5912200.0],["2016-04-29",28.9443,28.9767,28.2221,28.7171,8253900.0],["2016-05-02",28.8225,28.855,28.5304,28.7495,9010600.0],["2016-05-03",28.5467,28.7171,28.4736,28.5629,6469200.0],["2016-05-04",28.4249,28.4655,27.7433,28.4006,8048200.0],["2016-05-05",27.9786,28.3925,27.7677,28.3357,11364400.0],["2016-05-06",28.3113,28.3925,27.7758,28.0354,5042700.0],["2016-05-09",28.2383,29.1228,28.0436,29.0822,8410100.0],["2016-05-10",28.7576,28.8631,28.3763,28.5953,7819500.0],["2016-05-11",28.4692,28.6401,28.2413,28.2494,5619600.0],["2016-05-12",28.2983,28.5669,28.0867,28.3959,4972800.0],["2016-05-13",28.2576,28.6482,28.2332,28.3715,6262900.0],["2016-05-16",28.3145,28.518,28.0134,28.2901,5932900.0],["2016-05-17",28.1925,28.339,27.9239,28.046,5443900.0],["2016-05-18",27.9158,28.0704,27.3623,27.9727,9776300.0],["2016-05-19",28.0704,28.4122,27.9157,28.3471,8330400.0],["2016-05-20",28.4448,28.4448,28.0541,28.1762,6173400.0],["2016-05-23",28.2006,28.4448,28.1762,28.3227,5940300.0],["2016-05-24",28.339,28.9331,28.3145,28.9087,7771600.0],["2016-05-25",28.9331,29.047,28.3471,28.4366,6992700.0],["2016-05-26",28.4773,29.0633,28.4448,28.9657,6631500.0],["2016-05-27",29.0796,29.0796,28.7866,29.0633,5271000.0],["2016-05-31",29.0715,29.34,28.9901,29.104,9953500.0],["2016-06-01",29.1284,29.6737,29.0389,29.6412,7869300.0],["2016-06-02",29.5435,29.7225,29.3726,29.6574,5360700.0],["2016-06-03",29.4621,29.5842,29.2993,29.5028,4697100.0],["2016-06-06",29.4784,29.6412,29.2912,29.3156,3684300.0],["2016-06-07",29.3889,29.7226,29.2342,29.5354,3577200.0],["2016-06-08",29.5516,29.869,29.4377,29.7225,5173000.0],["2016-06-09",29.7063,29.9504,29.5598,29.7714,7083500.0],["2016-06-10",29.6086,30.1132,29.4377,29.9586,7768800.0],["2016-06-13",29.6656,29.7551,29.2342,29.4133,9015100.0],["2016-06-14",29.2668,29.4458,28.8192,29.104,8839800.0],["2016-06-15",28.8761,29.3075,28.5994,29.0633,13499800.0],["2016-06-16",30.0969,30.0969,28.7703,28.868,19034000.0],["2016-06-17",28.7866,28.8924,28.0948,28.632,16578200.0],["2016-06-20",28.7296,29.0308,28.2494,28.2494,9017900.0],["2016-06-21",28.282,28.339,27.8995,28.0541,13322800.0],["2016-06-22",28.0785,28.1111,27.7367,27.8507,16952500.0],["2016-06-23",28.1111,28.2169,27.9564,28.2169,8560700.0],["2016-06-24",27.6716,28.8924,27.5902,28.5994,14689500.0],["2016-06-27",28.3878,30.0074,28.282,29.8039,19450000.0],["2016-06-28",29.9586,30.1132,29.2017,29.34,11941500.0],["2016-06-29",29.5842,29.8283,29.4947,29.6656,7589500.0],["2016-06-30",29.6656,29.9423,29.3237,29.9423,10256300.0],["2016-07-01",30.0237,30.1051,29.7388,29.747,7121000.0],["2016-07-05",29.7877,30.4388,29.747,30.3818,8543400.0],["2016-07-06",30.3655,30.6422,30.3411,30.5853,9419300.0],["2016-07-07",30.5283,30.6992,30.2678,30.3736,8280600.0],["2016-07-08",30.569,30.8294,30.512,30.8131,5792500.0],["2016-07-11",30.8213,30.9027,30.5039,30.5527,5871200.0],["2016-07-12",30.569,30.5771,30.0969,30.4306,4572800.0],["2016-07-13",30.3899,30.6341,30.2434,30.5039,5704700.0],["2016-07-14",30.5039,30.6178,30.1946,30.3574,6840400.0],["2016-07-15",30.1539,30.3248,29.6574,29.8772,7754100.0],["2016-07-18",29.8609,29.9911,29.5435,29.5761,8564000.0],["2016-07-19",29.5435,29.6656,29.34,29.4703,4820400.0],["2016-07-20",29.6167,29.747,29.3726,29.6249,4127000.0],["2016-07-21",29.5354,29.5598,29.1528,29.2668,3705400.0],["2016-07-22",29.4051,29.4621,29.1366,29.2831,3295700.0],["2016-07-25",29.0796,29.1284,28.8273,29.1284,5385400.0],["2016-07-26",29.4296,29.6737,29.1447,29.6412,6968300.0],["2016-07-27",29.5598,29.6005,28.925,28.9494,6228800.0],["2016-07-28",28.6727,28.6808,27.9809,27.9971,14382900.0],["2016-07-29",27.9158,27.9971,27.517,27.8262,19149500.0],["2016-08-01",27.8344,27.9483,27.5739,27.6797,9742400.0],["2016-08-02",27.224,27.5088,26.4427,26.5403,18255400.0],["2016-08-03",26.6054,27.2891,26.5647,27.0205,10630600.0],["2016-08-04",27.0205,27.0856,26.1334,26.4915,12247300.0],["2016-08-05",26.5729,26.7845,26.3857,26.5485,10343200.0],["2016-08-08",26.5485,26.6217,26.2636,26.2962,11837900.0],["2016-08-09",26.3531,26.7438,26.2555,26.2799,11696400.0],["2016-08-10",26.3531,26.5566,26.2636,26.4508,12735400.0],["2016-08-11",26.5897,26.8347,26.1567,26.3854,9605600.0],["2016-08-12",26.4835,26.6468,26.3283,26.6142,7395200.0],["2016-08-15",26.655,26.9328,26.5161,26.7367,9027500.0],["2016-08-16",26.5815,26.5815,26.1894,26.2221,11198200.0],["2016-08-17",26.2384,26.3119,25.6911,26.0424,9413300.0],["2016-08-18",26.1077,26.6469,26.0342,26.5161,12233100.0],["2016-08-19",26.5243,26.8021,26.4263,26.6387,8885800.0],["2016-08-22",26.6632,26.8674,26.508,26.8429,7744600.0],["2016-08-23",26.6142,26.9409,26.3446,26.3446,11039600.0],["2016-08-24",26.3446,27.1533,26.3119,26.9491,12246500.0],["2016-08-25",26.8347,27.0063,26.6877,26.7612,7845500.0],["2016-08-26",26.7694,26.9082,26.5161,26.6959,6549100.0],["2016-08-29",26.5161,26.7285,26.2792,26.4099,7667300.0],["2016-08-30",26.4099,26.5488,26.2139,26.2711,5044600.0],["2016-08-31",26.2711,26.3773,26.0669,26.1322,9102800.0],["2016-09-01",26.2221,26.2629,25.9852,26.1077,7468400.0],["2016-09-02",26.2547,26.8021,26.1485,26.5488,7494900.0],["2016-09-06",26.6142,26.7204,26.2792,26.6877,6778400.0],["2016-09-07",25.8626,25.9361,25.4052,25.5849,19365500.0],["2016-09-08",25.3235,25.9198,25.0784,25.5767,18294900.0],["2016-09-09",25.3643,26.0669,25.3643,25.7401,19170200.0],["2016-09-12",25.6584,25.7564,25.0784,25.2336,20385000.0],["2016-09-13",25.1683,25.4542,24.8742,25.2826,14350900.0],["2016-09-14",25.2826,25.4134,25.0458,25.0866,9834000.0],["2016-09-15",25.1274,25.544,24.8824,25.5277,10378500.0],["2016-09-16",25.5686,25.6094,25.1928,25.3888,11413900.0],["2016-09-19",25.3725,25.5359,25.1193,25.1519,10628000.0],["2016-09-20",25.2826,25.6339,25.2663,25.397,6114300.0],["2016-09-21",25.4624,25.5277,25.0131,25.1928,12447100.0],["2016-09-22",25.2091,25.3317,25.0539,25.1193,12273900.0],["2016-09-23",25.1519,25.2418,24.866,24.8742,8599300.0],["2016-09-26",24.817,24.8905,24.5556,24.5719,7379800.0],["2016-09-27",24.5474,24.6455,24.3759,24.4249,9877300.0],["2016-09-28",24.4821,24.6046,24.2452,24.3759,10820100.0],["2016-09-29",24.3759,24.3922,24.09,24.0982,12814500.0],["2016-09-30",24.1063,24.4984,24.1063,24.2452,26199600.0],["2016-10-03",24.1553,24.2534,23.8939,23.9184,7800200.0],["2016-10-04",23.8939,24.0083,23.5917,23.6897,11173200.0],["2016-10-05",23.6652,23.7796,23.4937,23.559,27597900.0],["2016-10-06",23.4855,24.1798,23.4528,23.992,17280800.0],["2016-10-07",23.992,24.1717,23.6897,23.6897,11322800.0],["2016-10-10",23.6897,24.0083,23.6489,23.7306,7665700.0],["2016-10-11",23.943,24.6781,23.8858,24.5965,17782800.0],["2016-10-12",24.7027,25.6829,24.4821,25.4624,31126500.0],["2016-10-13",25.3807,25.4624,24.9967,25.4297,14246300.0],["2016-10-14",25.4624,25.7973,25.3317,25.544,14820100.0],["2016-10-17",25.5931,25.6012,25.0703,25.1846,10576500.0],["2016-10-18",25.2091,25.2745,24.915,25.0294,9959500.0],["2016-10-19",24.9069,25.3725,24.719,25.3317,10211800.0],["2016-10-20",25.348,25.4542,25.1519,25.2581,8740800.0],["2016-10-21",25.3071,25.397,25.0376,25.1274,8730300.0],["2016-10-24",25.201,25.5604,25.1928,25.4705,5322000.0],["2016-10-25",25.3725,25.3725,25.2091,25.25,4300300.0],["2016-10-26",25.1519,25.4297,25.1193,25.2418,4870400.0],["2016-10-27",25.2908,25.4869,25.0621,25.3398,7767000.0],["2016-10-28",25.3072,25.6747,25.2418,25.5359,6796800.0],["2016-10-31",25.5686,25.7809,25.1846,25.3071,7550900.0],["2016-11-01",25.397,25.4133,25.0703,25.1519,8520000.0],["2016-11-02",25.201,26.5325,25.1846,26.3201,13547200.0],["2016-11-03",26.3201,26.3283,25.2663,25.3398,8920300.0],["2016-11-04",25.2908,25.7564,25.1111,25.2581,7978700.0],["2016-11-07",25.4787,25.6747,25.3153,25.5195,5808400.0],["2016-11-08",25.446,25.5032,24.9967,25.2418,7260000.0],["2016-11-09",24.9396,26.5161,24.866,26.3773,12682000.0],["2016-11-10",26.3937,27.4186,26.3445,26.9512,14255900.0],["2016-11-11",26.9758,27.5006,26.7053,27.4842,11575600.0],["2016-11-14",27.5088,28.6567,27.5088,28.4025,15593400.0],["2016-11-15",28.3861,28.6567,27.9106,28.5829,10259800.0],["2016-11-16",28.4927,28.5091,27.5416,27.6318,10316500.0],["2016-11-17",27.0332,27.5416,26.7216,27.4842,10298900.0],["2016-11-18",27.476,27.7794,27.2464,27.4268,5340300.0],["2016-11-21",27.4268,27.7466,27.3366,27.4924,5448100.0],["2016-11-22",27.6154,27.6564,27.394,27.4432,5829100.0],["2016-11-23",27.353,27.7794,27.3284,27.6318,5608700.0],["2016-11-25",27.804,28.0007,27.7138,27.7794,2669700.0],["2016-11-28",27.7794,27.9597,27.3612,27.599,4940700.0],["2016-11-29",27.64,27.6728,27.1152,27.1398,8261900.0],["2016-11-30",26.902,26.902,26.1969,26.4839,13713000.0],["2016-12-01",25.5491,27.3858,25.4917,27.353,18821000.0],["2016-12-02",27.3038,27.7384,26.9512,27.3038,16221700.0],["2016-12-05",27.1644,27.2382,26.8118,27.0004,10636700.0],["2016-12-06",26.9184,27.1316,26.6233,27.1152,8558500.0],["2016-12-07",27.107,27.6728,27.0332,27.5744,7551400.0],["2016-12-08",27.7712,28.1811,27.4678,28.0335,7239200.0],["2016-12-09",28.0335,28.5337,27.8696,28.5173,6904100.0],["2016-12-12",28.4189,28.5993,27.9597,28.0581,10584900.0],["2016-12-13",27.8941,28.3123,27.7466,28.2221,6666000.0],["2016-12-14",28.4517,29.0093,28.3697,28.4681,10175200.0],["2016-12-15",28.5091,29.5586,28.3697,29.4848,12898500.0],["2016-12-16",29.534,29.5914,29.2389,29.4684,10860900.0],["2016-12-19",29.5422,29.8784,29.3372,29.4192,8985700.0],["2016-12-20",29.4192,29.5012,29.0913,29.0995,7672200.0],["2016-12-21",29.0257,29.1732,28.8699,28.8699,6086400.0],["2016-12-22",28.8207,29.0749,28.4927,28.6813,6412100.0],["2016-12-23",28.7469,29.0421,28.6649,28.7633,3398400.0],["2016-12-27",28.6731,28.9191,28.5911,28.8371,3434500.0],["2016-12-28",28.8289,28.8945,28.2713,28.4353,4948800.0],["2016-12-29",28.4271,28.5993,28.3205,28.3615,3358900.0],["2016-12-30",28.3943,28.5583,28.2139,28.2959,3897000.0],["2017-01-03",28.2877,28.2959,27.4022,27.6482,9555700.0],["2017-01-04",27.6974,27.7466,27.2382,27.2546,9158500.0],["2017-01-05",27.1726,27.271,26.8036,27.23,9937900.0],["2017-01-06",27.1562,27.2054,26.8282,27.148,9289700.0],["2017-01-09",27.1972,27.2136,26.8938,26.9922,5922600.0],["2017-01-10",26.9266,27.4268,26.9102,27.2136,7138500.0],["2017-01-11",27.0168,27.2874,26.9758,27.1152,4616000.0],["2017-01-12",27.0578,27.5826,27.0004,27.4842,6169900.0],["2017-01-13",27.6564,28.2303,27.5498,27.9597,6886900.0],["2017-01-17",27.9597,28.6485,27.8777,28.5665,7246700.0],["2017-01-18",28.6075,28.6895,28.1565,28.6239,5395900.0],["2017-01-19",28.4845,28.6895,28.0909,28.0909,6845000.0],["2017-01-20",28.2303,28.3697,27.8942,27.9515,6841300.0],["2017-01-23",27.9433,27.9925,27.4268,27.4924,5209700.0],["2017-01-24",27.4268,27.5826,27.2956,27.3776,6923700.0],["2017-01-25",27.5252,27.8286,27.2382,27.4432,6571700.0],["2017-01-26",27.5662,27.9023,27.5252,27.6646,5547300.0],["2017-01-27",27.6646,27.6646,27.0496,27.353,5338700.0],["2017-01-30",27.2546,27.5662,27.1398,27.5498,4091300.0],["2017-01-31",27.5662,27.8532,27.4022,27.8449,5847400.0],["2017-02-01",27.722,27.7958,27.2874,27.4186,5005900.0],["2017-02-02",27.64,28.0089,27.64,27.9597,6391800.0],["2017-02-03",27.9106,28.1401,27.845,27.8942,3944000.0],["2017-02-06",27.845,27.9515,27.5826,27.6236,4320100.0],["2017-02-07",27.5908,27.6646,27.1152,27.1234,7939900.0],["2017-02-08",27.107,27.1562,26.5987,26.9266,9268400.0],["2017-02-09",26.9266,27.6482,26.6233,27.4596,9795300.0],["2017-02-10",27.4678,27.6072,27.1972,27.4514,5974200.0],["2017-02-13",27.5172,27.7065,27.2786,27.3279,5462200.0],["2017-02-14",27.3033,27.4349,26.8836,27.2128,13931400.0],["2017-02-15",27.3197,27.6489,27.1963,27.5748,7743600.0],["2017-02-16",27.69,28.2002,27.6571,27.9287,7731100.0],["2017-02-17",27.8957,28.4224,27.7888,27.9863,7384900.0],["2017-02-21",28.0603,28.5952,28.0274,28.1591,5313700.0],["2017-02-22",28.0192,28.0192,27.0893,27.3444,8872700.0],["2017-02-23",27.4761,27.4761,26.8671,27.1469,7784100.0],["2017-02-24",27.007,27.3938,26.9988,27.3938,6848000.0],["2017-02-27",27.0235,27.0729,26.3569,26.5133,12148700.0],["2017-02-28",26.3981,26.4639,25.9867,26.1677,12857000.0],["2017-03-01",26.2747,26.7272,26.0689,26.3816,13137400.0],["2017-03-02",26.3816,26.3816,24.9004,25.2378,22585500.0],["2017-03-03",25.2461,25.3037,24.2175,24.382,18766600.0],["2017-03-06",24.3738,24.5384,24.1434,24.1681,9253000.0],["2017-03-07",23.9459,24.0693,23.6414,23.7073,12980000.0],["2017-03-08",23.7402,23.987,23.7155,23.8636,11812400.0],["2017-03-09",23.8718,24.2421,23.6743,23.7237,10445800.0],["2017-03-10",23.8472,23.9294,23.625,23.7155,8474900.0],["2017-03-13",23.7237,23.9294,23.4769,23.6085,9082800.0],["2017-03-14",23.5427,23.6908,23.2794,23.6168,8266600.0],["2017-03-15",23.7237,23.9294,23.518,23.732,9013100.0],["2017-03-16",23.7649,24.2092,23.7649,24.1269,12652200.0],["2017-03-17",24.2997,24.3903,24.0776,24.3162,22193800.0],["2017-03-20",24.3573,24.5877,23.9624,24.02,8659900.0],["2017-03-21",24.0447,24.2257,23.7731,23.806,7876400.0],["2017-03-22",23.8636,24.0282,23.6826,23.8307,6730200.0],["2017-03-23",24.1434,24.3903,23.9294,24.0776,10845100.0],["2017-03-24",24.0693,24.0776,23.8142,23.9459,8185000.0],["2017-03-27",23.8636,24.0529,23.7073,23.806,6658700.0],["2017-03-28",23.8389,24.0035,23.7402,23.8965,5637000.0],["2017-03-29",23.8801,24.201,23.8718,24.1434,5299400.0],["2017-03-30",24.1269,24.1434,23.9294,24.0282,5863600.0],["2017-03-31",24.1352,24.4808,24.1105,24.2668,11372300.0],["2017-04-03",24.2421,24.2586,24.0446,24.1928,8016800.0],["2017-04-04",24.1105,24.4725,24.094,24.4314,10488900.0],["2017-04-05",24.4314,24.489,24.1187,24.1187,7532200.0],["2017-04-06",24.2339,24.5713,24.1928,24.2833,8685300.0],["2017-04-07",24.1763,24.6947,24.094,24.5713,7552500.0],["2017-04-10",24.6042,25.0157,24.5384,24.8428,10432500.0],["2017-04-11",24.884,24.884,24.2915,24.3327,10006400.0],["2017-04-12",24.2915,24.6454,24.2668,24.5713,6412600.0],["2017-04-13",24.7276,24.9992,24.6618,24.6618,8037000.0],["2017-04-17",24.6783,24.8182,24.5878,24.6865,5659600.0],["2017-04-18",24.67,24.7523,24.4479,24.5384,5886200.0],["2017-04-19",24.5878,24.7688,24.5795,24.6454,5807800.0],["2017-04-20",24.6865,24.7688,24.4232,24.4479,9171000.0],["2017-04-21",24.3903,24.8017,24.3409,24.6454,9179500.0],["2017-04-24",24.7606,24.8675,24.6207,24.8017,7059800.0],["2017-04-25",24.6865,24.8511,24.4149,24.5548,6175600.0],["2017-04-26",24.6865,24.7688,24.5301,24.5713,6331800.0],["2017-04-27",24.6454,24.958,24.6042,24.8099,6272700.0],["2017-04-28",24.8264,24.8264,24.2668,24.3985,8670800.0],["2017-05-01",24.4067,24.5219,23.8718,23.8801,9851100.0],["2017-05-02",23.5345,23.8554,23.4933,23.7155,14127200.0],["2017-05-03",23.7566,24.3162,23.7566,24.1928,11096400.0],["2017-05-04",24.2257,24.4314,23.9624,24.0446,6647300.0],["2017-05-05",24.0446,24.2421,23.9953,24.1516,7540000.0],["2017-05-08",24.201,24.2421,23.7402,23.7978,8986000.0],["2017-05-09",23.8389,24.0693,23.8307,23.9048,9652600.0],["2017-05-10",23.9212,24.7523,23.8965,24.7194,11998700.0],["2017-05-11",24.7938,25.3143,24.7938,25.1408,14011400.0],["2017-05-12",24.959,25.0086,24.3394,24.3889,10395600.0],["2017-05-15",24.3889,24.4385,23.9593,24.075,9046600.0],["2017-05-16",24.0833,24.1246,23.7941,23.8106,7574800.0],["2017-05-17",23.8106,23.8602,23.5793,23.6288,8322000.0],["2017-05-18",23.8684,24.1328,23.8684,24.0337,11431300.0],["2017-05-19",24.075,24.1576,23.9676,24.1493,8344800.0],["2017-05-22",24.1246,24.2898,24.0419,24.1907,6073100.0],["2017-05-23",24.1493,24.1907,23.9841,24.0585,6560300.0],["2017-05-24",24.0419,24.108,23.8437,24.0667,7879000.0],["2017-05-25",24.1328,24.2402,24.0172,24.1576,7262100.0],["2017-05-26",24.2485,24.3394,24.1659,24.3311,6251200.0],["2017-05-30",24.2815,24.6368,24.232,24.5872,7849600.0],["2017-05-31",24.5542,24.7359,24.4137,24.6038,9165600.0],["2017-06-01",24.5955,25.0829,24.5377,24.9921,11635700.0],["2017-06-02",25.0747,25.3225,24.7855,24.8929,7284300.0],["2017-06-05",24.802,24.926,24.5211,24.8599,6929800.0],["2017-06-06",24.8681,24.8681,24.5542,24.6285,5779700.0],["2017-06-07",24.6038,24.6864,24.5377,24.5459,6162500.0],["2017-06-08",24.5459,25.2564,24.5459,24.9507,8156700.0],["2017-06-09",25.0334,25.5539,24.9755,25.4299,11195400.0],["2017-06-12",25.3225,25.4299,24.6203,24.8103,12594900.0],["2017-06-13",24.9094,25.0581,24.4468,25.0499,11066700.0],["2017-06-14",25.1903,25.2316,24.5955,25.0168,10866700.0],["2017-06-15",25.0168,25.0168,20.1341,20.2911,76401500.0],["2017-06-16",17.5068,18.4652,16.9037,18.4156,106360700.0],["2017-06-19",18.9774,18.9774,18.3413,18.7048,40202800.0],["2017-06-20",18.7131,18.7378,18.3908,18.49,21068700.0],["2017-06-21",18.5065,18.7131,18.0686,18.4817,27637000.0],["2017-06-22",18.4487,18.6552,18.1926,18.6387,22745100.0],["2017-06-23",18.7709,18.8122,18.5313,18.6718,23367400.0],["2017-06-26",18.7378,18.7874,18.5809,18.68,12221700.0],["2017-06-27",18.7544,19.1427,18.6222,18.8122,23221900.0],["2017-06-28",18.8618,19.4153,18.8618,19.2914,15721000.0],["2017-06-29",19.3988,19.4566,18.9279,19.2005,15258300.0],["2017-06-30",19.2831,19.4236,19.217,19.2666,10818400.0],["2017-07-03",19.3905,19.4979,19.3575,19.4566,5610800.0],["2017-07-05",19.5392,19.564,18.9774,19.1922,14218200.0],["2017-07-06",19.1675,19.4731,19.0435,19.1096,13637800.0],["2017-07-07",19.1509,19.2831,19.0353,19.1344,9525400.0],["2017-07-10",19.0848,19.1261,18.6717,18.68,13677200.0],["2017-07-11",18.68,18.9361,18.5891,18.6965,10070300.0],["2017-07-12",18.7792,18.9526,18.7131,18.837,8707600.0],["2017-07-13",18.994,19.0105,18.68,18.9361,9081400.0],["2017-07-14",18.9857,19.1675,18.9113,19.0105,7146300.0],["2017-07-17",19.0022,19.1344,18.8535,18.8948,10516800.0],["2017-07-18",18.8783,18.8948,18.6222,18.6304,9997700.0],["2017-07-19",18.6717,18.9692,18.6387,18.9527,8743300.0],["2017-07-20",19.0022,19.3244,18.994,19.217,8228800.0],["2017-07-21",19.1675,19.2501,19.0022,19.217,7001200.0],["2017-07-24",19.2088,19.2749,19.1427,19.1922,6004900.0],["2017-07-25",19.2996,19.6714,19.2749,19.564,9014700.0],["2017-07-26",19.6797,19.8532,19.5392,19.5971,10980600.0],["2017-07-27",19.5806,19.8945,19.4318,19.7871,8650500.0],["2017-07-28",19.754,20.0597,19.6962,20.0597,10322200.0],["2017-07-31",20.0763,20.2911,19.9606,20.258,11312400.0],["2017-08-01",20.2415,20.3572,20.0597,20.3241,9205600.0],["2017-08-02",20.3159,20.4067,20.1754,20.3489,8694800.0],["2017-08-03",20.2993,20.3076,19.7045,19.878,12425500.0],["2017-08-04",19.9606,20.0928,19.8532,19.9358,7953600.0],["2017-08-07",19.9441,20.2745,19.9358,20.1341,7260000.0],["2017-08-08",20.0432,20.2002,19.9028,19.9358,9033300.0],["2017-08-09",19.878,19.911,19.7375,19.7788,5597600.0],["2017-08-10",19.6714,19.7458,19.4484,19.4732,7534500.0],["2017-08-11",19.2946,19.9507,19.1368,19.5105,10591100.0],["2017-08-14",19.5521,19.6933,19.4856,19.5853,7672000.0],["2017-08-15",19.5853,19.5853,19.1617,19.1949,8189800.0],["2017-08-16",19.361,19.3942,19.0786,19.1783,8193500.0],["2017-08-17",19.0039,19.5271,18.979,18.9873,15232300.0],["2017-08-18",18.9042,19.17,18.8876,18.9873,7969400.0],["2017-08-21",18.9789,19.0786,18.7298,18.7796,7690700.0],["2017-08-22",18.8211,19.1617,18.8211,19.0537,6503000.0],["2017-08-23",19.0205,19.1783,18.9789,19.0703,6019700.0],["2017-08-24",19.1035,19.3112,17.4922,17.5254,39086000.0],["2017-08-25",17.7081,18.3228,17.6915,18.057,31786600.0],["2017-08-28",17.6915,18.1816,17.6168,18.0404,16487900.0],["2017-08-29",18.0321,18.2148,17.9407,18.1151,8744700.0],["2017-08-30",18.1484,18.4391,17.9158,18.4391,10805400.0],["2017-08-31",18.3975,18.4308,18.1151,18.165,15823700.0],["2017-09-01",18.248,18.7215,18.2231,18.6218,13862500.0],["2017-09-05",18.5138,18.9374,18.4806,18.6301,11780200.0],["2017-09-06",18.6218,18.7796,18.4308,18.7298,14274500.0],["2017-09-07",18.7132,19.0454,18.4474,18.9125,21085200.0],["2017-09-08",17.7331,18.0985,16.9523,17.4922,62444200.0],["2017-09-11",17.4174,17.7331,17.2181,17.7248,21638700.0],["2017-09-12",17.949,18.0985,17.758,17.9241,18888800.0],["2017-09-13",17.9407,18.3394,17.9075,18.0487,12382000.0],["2017-09-14",18.0653,18.165,17.5753,17.6583,11905700.0],["2017-09-15",17.6749,17.949,17.6417,17.9158,15154000.0],["2017-09-18",17.8743,18.0072,17.7248,17.8078,8370500.0],["2017-09-19",17.8493,17.9324,17.5088,17.5503,9687600.0],["2017-09-20",17.5088,17.5586,17.2347,17.2762,13242500.0],["2017-09-21",17.3012,17.3178,16.7945,16.7945,20307600.0],["2017-09-22",16.8277,16.9772,16.645,16.7364,14233000.0],["2017-09-25",16.6533,16.8111,16.5204,16.5619,16857900.0],["2017-09-26",16.5702,16.9108,16.5702,16.7696,22762400.0],["2017-09-27",16.9108,17.0852,16.7197,16.8028,12554600.0],["2017-09-28",16.7696,17.0437,16.7364,16.8277,12922700.0],["2017-09-29",16.8859,16.9523,16.645,16.6616,12285700.0],["2017-10-02",16.645,16.8028,16.3543,16.5785,18788300.0],["2017-10-03",16.6284,17.2181,16.6118,17.0769,25519400.0],["2017-10-04",17.0769,17.2513,16.9689,17.052,16921900.0],["2017-10-05",17.0105,17.4091,17.0105,17.1932,18826700.0],["2017-10-06",17.0354,17.2347,16.9357,17.135,21257600.0],["2017-10-09",17.2347,17.2928,16.7862,16.8526,16952300.0],["2017-10-10",16.9108,17.1766,16.6035,17.052,20709600.0],["2017-10-11",17.8577,18.2979,17.2264,17.2596,43527900.0],["2017-10-12",17.2513,17.7414,17.052,17.4424,20202000.0],["2017-10-13",17.5753,17.9075,17.3012,17.6915,16914700.0],["2017-10-16",17.6832,17.6915,16.9357,16.9772,21368400.0],["2017-10-17",16.9523,17.1683,16.8194,17.0105,16759000.0],["2017-10-18",17.052,17.243,16.9855,17.1683,11931300.0],["2017-10-19",17.135,17.4091,17.1018,17.351,10713900.0],["2017-10-20",17.4091,17.4839,17.2098,17.459,14104800.0],["2017-10-23",17.4756,17.949,17.4091,17.7331,17999300.0],["2017-10-24",17.7248,17.9158,17.7081,17.8327,16429500.0],["2017-10-25",17.8244,17.8992,17.4756,17.5503,13845100.0],["2017-10-26",17.65,17.7331,17.1433,17.2929,8778000.0],["2017-10-27",17.1101,17.2098,16.9108,17.0852,13210300.0],["2017-10-30",16.9523,17.2513,16.9523,17.1434,7202300.0],["2017-10-31",17.1932,17.2845,17.0769,17.1932,9003900.0],["2017-11-01",17.243,17.6832,17.243,17.3593,9975200.0],["2017-11-02",17.6998,17.7414,17.2264,17.5919,13979500.0],["2017-11-03",17.6915,18.0902,17.6251,17.8577,11235300.0],["2017-11-06",18.0238,18.0736,17.6998,17.7164,10996300.0],["2017-11-07",17.7746,17.8078,17.5669,17.6998,8983700.0],["2017-11-08",17.6998,18.1816,17.6666,18.1484,8955100.0],["2017-11-09",18.1151,18.356,18.0819,18.2314,10807700.0],["2017-11-10",18.2563,18.5969,18.2314,18.3394,8590600.0],["2017-11-13",18.2729,18.4806,18.2563,18.3892,8041500.0],["2017-11-14",18.3767,18.4352,17.9841,18.3934,10358000.0],["2017-11-15",17.9507,18.5438,17.7502,18.0509,11638500.0],["2017-11-16",18.218,18.7442,18.1679,18.6106,15694900.0],["2017-11-17",18.6524,19.6046,18.6022,19.5545,19798700.0],["2017-11-20",19.2788,19.6464,19.1452,19.3791,16453000.0],["2017-11-21",19.4125,19.4709,18.9614,19.0282,9436300.0],["2017-11-22",19.1034,19.4375,19.0616,19.3289,9755600.0],["2017-11-24",19.4208,19.5712,19.1702,19.1953,3379900.0],["2017-11-27",19.212,19.4877,19.1702,19.3624,9671600.0],["2017-11-28",19.3791,19.7215,19.2454,19.6798,9464600.0],["2017-11-29",19.755,20.3814,19.7299,20.3647,20966500.0],["2017-11-30",22.8205,23.1379,21.3253,21.601,64064400.0],["2017-12-01",21.4005,21.6845,21.0497,21.4423,20546400.0],["2017-12-04",21.7179,22.5449,21.7096,22.453,18123000.0],["2017-12-05",22.478,22.5532,21.8182,21.9017,11321600.0],["2017-12-06",22.1189,22.1857,21.91,22.0604,8173900.0],["2017-12-07",22.1022,22.2859,22.027,22.1606,6903000.0],["2017-12-08",22.2442,22.3862,22.1189,22.2859,6171500.0],["2017-12-11",22.3862,22.5198,22.0103,22.2024,6914800.0],["2017-12-12",22.3611,22.5282,21.9518,21.9936,7762100.0],["2017-12-13",22.0186,22.4613,21.7513,22.2943,10837900.0],["2017-12-14",22.3026,22.3862,21.626,21.6344,12217300.0],["2017-12-15",21.6511,22.1523,21.6427,22.0938,12910900.0],["2017-12-18",22.1857,22.6284,22.1439,22.5532,11990600.0],["2017-12-19",22.595,22.6535,22.4112,22.5115,8427200.0],["2017-12-20",22.6952,22.904,22.5616,22.8205,13342200.0],["2017-12-21",22.8456,23.1379,22.6702,23.0126,8778600.0],["2017-12-22",23.1045,23.6224,23.0711,23.5974,10935000.0],["2017-12-26",23.6057,23.7978,23.0461,23.2215,8677100.0],["2017-12-27",23.1964,23.3468,23.1296,23.1463,4914100.0],["2017-12-28",23.163,23.2298,22.9208,23.0962,4381300.0],["2017-12-29",23.1379,23.2131,22.9291,22.9291,5023400.0],["2018-01-02",23.0043,23.6475,22.9876,23.6391,11693300.0],["2018-01-03",23.5472,23.7811,23.1296,23.2632,10788400.0],["2018-01-04",23.4052,23.4386,22.169,22.5365,12357600.0],["2018-01-05",22.7955,23.0293,22.4613,22.8205,9629900.0],["2018-01-08",22.8706,23.4888,22.8205,23.3635,12321700.0],["2018-01-09",23.3885,23.5222,23.1881,23.1964,8186200.0],["2018-01-10",22.9291,23.4303,22.453,23.3802,7565500.0],["2018-01-11",23.3885,23.4804,23.021,23.4553,9372300.0],["2018-01-12",23.5138,24.0317,23.3969,23.5055,10081700.0],["2018-01-16",23.6809,23.7811,23.3885,23.5974,8208800.0],["2018-01-17",23.7394,24.1403,23.6892,23.9482,7571200.0],["2018-01-18",24.0234,24.5245,23.9732,24.2739,10559600.0],["2018-01-19",24.3575,24.9088,24.157,24.8252,9521500.0],["2018-01-22",24.7668,24.8252,24.3575,24.7501,9716100.0],["2018-01-23",24.7417,24.7501,24.2405,24.4828,10590200.0],["2018-01-24",24.5997,24.9506,24.3491,24.6248,12846500.0],["2018-01-25",25.3515,25.4434,24.8169,25.2763,16529200.0],["2018-01-26",25.2763,25.8026,25.1009,25.7942,11681000.0],["2018-01-29",25.5937,26.2369,25.5102,26.1784,13224300.0],["2018-01-30",25.8944,26.2703,25.6689,25.7524,11304000.0],["2018-01-31",25.7608,25.9696,25.2345,25.3598,11507800.0],["2018-02-01",25.2346,25.6439,25.126,25.2346,5467000.0],["2018-02-02",25.0675,25.1677,24.4828,24.5078,7695900.0],["2018-02-05",24.2071,24.6749,23.5974,23.7811,14262000.0],["2018-02-06",23.3217,24.4076,22.7036,24.2823,12043300.0],["2018-02-07",24.2656,24.6081,24.0902,24.1403,7550500.0],["2018-02-08",24.0568,24.1403,22.9876,23.0293,12340300.0],["2018-02-09",23.2382,23.4219,22.2442,23.1045,10525000.0],["2018-02-12",23.2799,23.2883,22.5699,22.7203,10827100.0],["2018-02-13",22.6952,23.5639,22.6702,23.4888,7825300.0],["2018-02-14",23.3671,24.0551,23.3,23.8286,8715600.0],["2018-02-15",24.0132,24.2733,23.7698,24.1558,6133500.0],["2018-02-16",24.0299,24.3991,23.9712,24.0719,5985800.0],["2018-02-20",23.3335,23.5769,22.8385,23.0651,12438700.0],["2018-02-21",23.2161,23.5181,22.8889,22.9979,9845900.0],["2018-02-22",23.1909,23.2077,22.5784,22.8385,10634800.0],["2018-02-23",22.956,23.0986,22.805,23.0063,5760300.0],["2018-02-26",23.0734,23.5097,22.9895,23.3671,7044200.0],["2018-02-27",23.4091,23.5769,22.8805,22.8805,6759700.0],["2018-02-28",23.065,23.1741,22.7546,22.7546,8335900.0],["2018-03-01",22.8972,23.3671,22.7378,23.0399,8548000.0],["2018-03-02",22.8553,23.1741,22.6204,22.9476,8605000.0],["2018-03-05",22.8972,23.5013,22.8805,23.4846,9747300.0],["2018-03-06",23.3923,23.7363,23.3168,23.5013,8670000.0],["2018-03-07",23.2161,23.2329,21.8317,22.0079,22122600.0],["2018-03-08",20.5563,20.8248,19.1719,19.281,61491700.0],["2018-03-09",19.3817,20.2207,19.1971,20.2039,22793200.0],["2018-03-12",19.9522,20.2711,19.6334,20.1284,18464700.0],["2018-03-13",20.162,20.464,20.0697,20.1452,11049400.0],["2018-03-14",20.1284,20.1284,19.6418,19.667,13766100.0],["2018-03-15",19.8096,20.1033,19.7257,19.8264,8447300.0],["2018-03-16",19.8683,20.0865,19.6754,19.8767,13578000.0],["2018-03-19",19.7844,20.12,19.3901,19.432,10450200.0],["2018-03-20",19.5495,19.7341,19.4153,19.6418,6614100.0],["2018-03-21",19.6166,19.969,19.6082,19.6754,6083900.0],["2018-03-22",19.5495,19.7509,19.3397,19.625,11612100.0],["2018-03-23",20.3634,20.3969,19.4992,19.5327,17847400.0],["2018-03-26",19.7005,20.0613,19.5159,20.0278,8625100.0],["2018-03-27",20.0949,20.2543,19.6586,19.6921,6867300.0],["2018-03-28",19.6921,20.1788,19.6921,19.818,8651700.0],["2018-03-29",19.9606,20.1704,19.9103,20.0865,6646500.0],["2018-04-02",20.0697,20.0949,19.4236,19.5327,8243200.0],["2018-04-03",19.625,19.9606,19.5159,19.7928,7060400.0],["2018-04-04",19.4824,20.3298,19.4236,20.2039,8734500.0],["2018-04-05",20.2795,20.355,19.9355,19.9774,7115400.0],["2018-04-06",19.8599,20.2459,19.8516,19.9438,8798000.0],["2018-04-09",19.9942,20.0529,19.7509,19.7509,8042400.0],["2018-04-10",19.8012,19.9019,19.6082,19.6837,8627000.0],["2018-04-11",19.5914,19.9187,19.4992,19.7005,8517400.0],["2018-04-12",19.7676,19.9942,19.6921,19.8012,7759900.0],["2018-04-13",19.9271,20.0194,19.7005,19.9103,5331600.0],["2018-04-16",20.0781,20.4892,19.9942,20.2795,5973200.0],["2018-04-17",20.3801,20.5312,20.2878,20.3298,5441800.0],["2018-04-18",20.6318,21.0346,20.5731,20.6235,8430500.0],["2018-04-19",20.4305,20.5899,20.2375,20.2878,7829000.0],["2018-04-20",20.6319,21.3283,20.1284,20.2375,16221100.0],["2018-04-23",20.355,20.8668,20.162,20.7997,11579400.0],["2018-04-24",20.8248,21.4877,20.8248,21.2947,13809900.0],["2018-04-25",21.1856,21.58,21.1269,21.5045,8536700.0],["2018-04-26",21.5128,21.6806,21.345,21.5045,9699400.0],["2018-04-27",21.4038,21.6135,21.3618,21.4121,7951600.0],["2018-04-30",21.5464,21.8485,21.0849,21.1353,12105200.0],["2018-05-01",21.0262,21.2443,20.3885,20.7745,10728100.0],["2018-05-02",20.3969,20.808,19.8096,20.5983,10819300.0],["2018-05-03",20.5144,20.5144,19.9019,20.0278,12001200.0],["2018-05-04",19.969,20.464,19.9354,20.2543,6291800.0],["2018-05-07",20.2795,20.5479,20.0445,20.12,9364500.0],["2018-05-08",20.1872,20.355,20.0361,20.2123,6902200.0],["2018-05-09",20.1788,20.5479,20.1033,20.4389,5766300.0],["2018-05-10",20.5563,20.808,20.4305,20.4389,4833800.0],["2018-05-11",20.3885,20.7745,20.3801,20.6151,4480000.0],["2018-05-14",20.8723,20.8807,20.6362,20.8554,6638000.0],["2018-05-15",20.8217,20.9229,20.7627,20.8723,7364700.0],["2018-05-16",20.9398,21.1337,20.8301,21.0325,8662300.0],["2018-05-17",21.665,22.2385,21.2349,21.3361,16018900.0],["2018-05-18",21.3277,21.412,20.8048,20.9903,18087600.0],["2018-05-21",21.1421,21.1506,20.788,20.8892,14442800.0],["2018-05-22",20.9313,21.1168,20.8217,20.8301,15212000.0],["2018-05-23",20.7458,20.8386,20.535,20.7205,11654200.0],["2018-05-24",20.7289,20.8048,20.4506,20.712,11077000.0],["2018-05-25",20.6361,20.9819,20.5265,20.7542,23188100.0],["2018-05-29",20.6783,20.7542,20.535,20.6615,9553600.0],["2018-05-30",20.712,21.1337,20.5518,21.0662,17992900.0],["2018-05-31",21.0663,21.1843,20.5097,20.5181,17198800.0],["2018-06-01",20.5181,20.6952,20.4422,20.594,8364200.0],["2018-06-04",20.6615,20.9482,20.6193,20.8723,12918900.0],["2018-06-05",20.9313,21.1927,20.8976,21.0072,11807400.0],["2018-06-06",21.0156,21.0409,20.7626,20.8132,10380600.0],["2018-06-07",20.8048,21.2265,20.8048,21.0662,11063300.0],["2018-06-08",21.0156,21.5048,20.9566,21.3867,9620900.0],["2018-06-11",21.4879,21.918,21.4626,21.5385,16035900.0],["2018-06-12",21.6144,21.8252,21.5048,21.665,14001200.0],["2018-06-13",21.7409,22.1879,21.5975,21.9349,14093800.0],["2018-06-14",22.1626,22.3312,22.0614,22.0614,9915000.0],["2018-06-15",21.8337,22.0445,21.7409,21.8252,15321800.0],["2018-06-18",21.665,22.1626,21.6313,21.9349,8484100.0],["2018-06-19",21.7493,22.0361,21.4963,21.918,10292400.0],["2018-06-20",22.112,22.2553,21.7915,22.0782,12841800.0],["2018-06-21",23.8577,24.8781,23.4023,24.2287,39946600.0],["2018-06-22",24.313,25.2997,24.2962,25.0383,34326000.0],["2018-06-25",24.4395,25.072,24.4395,24.7347,15978600.0],["2018-06-26",24.76,24.7684,24.2456,24.4564,13523400.0],["2018-06-27",24.4564,24.8696,24.3383,24.4648,9889200.0],["2018-06-28",24.3383,24.4564,23.8239,23.9757,14987100.0],["2018-06-29",24.3299,24.3636,23.9842,23.9926,7351300.0],["2018-07-02",23.9504,24.0516,23.495,23.7986,9545800.0],["2018-07-03",23.8745,24.4058,23.8745,24.2034,4641300.0],["2018-07-05",24.2962,24.4733,23.9842,24.1191,8165500.0],["2018-07-06",24.1022,24.6504,24.1022,24.5576,6987800.0],["2018-07-09",24.5154,24.6082,24.1697,24.2456,5523500.0],["2018-07-10",24.3721,24.4902,23.9926,24.2625,5882100.0],["2018-07-11",24.0769,24.1444,23.3095,23.5878,10538300.0],["2018-07-12",23.6553,23.7733,23.4107,23.5709,7269300.0],["2018-07-13",23.495,23.9926,23.4697,23.6553,6277300.0],["2018-07-16",23.5035,23.6215,23.3601,23.6047,7527700.0],["2018-07-17",23.6131,24.1444,23.6131,23.9673,8201900.0],["2018-07-18",24.001,24.1865,23.6215,23.7312,8034600.0],["2018-07-19",23.7312,24.0179,23.6721,23.7143,7362500.0],["2018-07-20",23.7059,23.8071,23.5625,23.7312,6672200.0],["2018-07-23",23.8239,24.3805,23.7649,23.8577,8076000.0],["2018-07-24",23.9926,24.1359,23.5456,23.5794,8851700.0],["2018-07-25",23.6468,23.8829,23.4107,23.8492,10265500.0],["2018-07-26",24.1444,24.4058,24.0769,24.1528,7503600.0],["2018-07-27",24.3131,24.4395,24.0854,24.2034,5939100.0],["2018-07-30",24.2118,25.1648,24.2118,25.0636,12226600.0],["2018-07-31",25.0467,25.0636,24.3636,24.4564,9100600.0],["2018-08-01",24.76,24.76,24.1022,24.195,7644400.0],["2018-08-02",24.136,25.1226,24.136,25.0805,9660500.0],["2018-08-03",25.0889,25.4515,25.0467,25.2407,7332900.0],["2018-08-06",25.2491,25.4684,25.1817,25.2238,5940400.0],["2018-08-07",25.4094,25.6202,25.2154,25.2997,7375200.0],["2018-08-08",25.2744,25.8563,25.2154,25.8142,6901500.0],["2018-08-09",25.8057,25.8057,25.1226,25.1479,6707500.0],["2018-08-10",25.0467,25.5527,24.9708,25.4178,6361200.0],["2018-08-13",25.4853,25.5949,25.1058,25.207,5072700.0],["2018-08-14",25.3849,26.1559,25.3341,25.8001,10790900.0],["2018-08-15",25.6476,25.7577,25.2409,25.4696,7588200.0],["2018-08-16",25.6391,25.9441,25.3425,25.8679,10463800.0],["2018-08-17",25.7747,26.8677,25.5967,26.5626,10983600.0],["2018-08-20",26.6813,26.7745,26.5203,26.605,5941100.0],["2018-08-21",26.6897,26.749,26.2915,26.5711,5111600.0],["2018-08-22",26.6474,27.1049,26.5626,26.8931,13288800.0],["2018-08-23",26.7745,27.4523,26.6982,27.376,11686900.0],["2018-08-24",27.3506,27.3676,26.4271,26.4355,8486100.0],["2018-08-27",26.5203,26.5965,26.1898,26.4271,6684100.0],["2018-08-28",26.4525,26.5542,26.1136,26.3593,5749600.0],["2018-08-29",26.3932,26.5711,25.978,25.995,6886600.0],["2018-08-30",26.0627,26.8507,26.0373,26.3,6507900.0],["2018-08-31",26.2746,26.6982,26.2068,26.6897,7356500.0],["2018-09-04",26.7236,27.0626,26.7152,27.0287,8774500.0],["2018-09-05",26.9354,27.1896,26.7745,27.0795,6881000.0],["2018-09-06",27.1727,27.7404,27.1557,27.5879,8404900.0],["2018-09-07",27.5794,27.7319,27.4015,27.4269,6488100.0],["2018-09-10",27.2151,27.2405,26.7999,26.9016,10614100.0],["2018-09-11",26.9693,27.1812,26.5796,26.5965,14372000.0],["2018-09-12",26.6897,26.9693,26.3423,26.8846,11846000.0],["2018-09-13",24.2411,24.724,23.9784,24.2156,32474400.0],["2018-09-14",24.2326,24.2411,23.5209,23.5548,18729600.0],["2018-09-17",23.5124,24.5546,23.3345,24.4359,16749800.0],["2018-09-18",24.5291,24.9358,24.419,24.8172,10436600.0],["2018-09-19",24.8765,25.1053,24.0377,24.4698,10168400.0],["2018-09-20",24.5546,24.7579,24.1902,24.724,9027600.0],["2018-09-21",24.9358,25.4188,24.8257,25.3764,16765400.0],["2018-09-24",25.2409,25.7069,24.9528,25.0884,10477500.0],["2018-09-25",24.9951,25.3086,24.6647,24.7918,9837600.0],["2018-09-26",24.8765,25.1222,24.8681,24.9019,6790200.0],["2018-09-27",24.5122,24.8426,24.2156,24.5715,9543600.0],["2018-09-28",24.5715,24.8003,24.5376,24.6647,7887900.0],["2018-10-01",24.6986,24.7918,24.3512,24.3597,7692700.0],["2018-10-02",24.4868,24.6901,24.2665,24.6393,8648400.0],["2018-10-03",24.7155,25.0968,24.6478,24.8935,9948400.0],["2018-10-04",24.8342,24.9019,24.2834,24.3851,8392500.0],["2018-10-05",24.2326,24.9443,24.0885,24.6308,7899400.0],["2018-10-08",24.6732,24.9358,24.6562,24.8681,4158500.0],["2018-10-09",24.275,24.3173,23.2497,23.6564,14954900.0],["2018-10-10",23.6564,24.0801,23.4446,23.4954,10049500.0],["2018-10-11",23.4616,23.5209,22.6482,22.6566,10385800.0],["2018-10-12",22.9362,23.0548,22.5634,22.8091,10772800.0],["2018-10-15",22.6651,23.4361,22.6651,23.3006,6745500.0],["2018-10-16",23.2497,23.3175,22.8515,23.0464,6548400.0],["2018-10-17",23.0379,23.3683,22.8091,23.1226,7415000.0],["2018-10-18",23.1396,23.5717,23.0633,23.1819,6446000.0],["2018-10-19",23.3683,23.4022,23.0972,23.3514,6060700.0],["2018-10-22",23.3514,23.8937,23.326,23.7073,7857100.0],["2018-10-23",23.4785,24.1394,23.309,24.0885,8234500.0],["2018-10-24",24.0123,24.3258,23.6056,23.6818,7699100.0],["2018-10-25",23.7327,23.9699,23.5039,23.7242,5803200.0],["2018-10-26",23.5293,23.7157,23.0294,23.3684,8689800.0],["2018-10-29",23.4192,24.4105,22.8261,23.9191,11927000.0],["2018-10-30",24.0292,25.5883,23.9106,25.4951,18527200.0],["2018-10-31",25.4612,25.7492,24.3936,25.2155,13348700.0],["2018-11-01",25.4527,25.4612,24.6139,24.8511,9236300.0],["2018-11-02",24.7833,25.8594,24.7833,25.5628,11641800.0],["2018-11-05",25.4273,26.0034,25.3764,25.9356,7014600.0],["2018-11-06",25.8933,26.1729,25.7831,26.122,6082900.0],["2018-11-07",26.2661,26.9016,26.2153,26.5372,7791500.0],["2018-11-08",26.5288,26.8084,26.3593,26.5626,5644000.0],["2018-11-09",26.5118,26.8931,26.2491,26.5965,6935400.0],["2018-11-12",26.444,27.0964,26.3593,26.5796,5927800.0],["2018-11-13",26.5033,26.8084,26.3932,26.5881,6806100.0],["2018-11-14",26.3838,26.6476,25.5497,25.7795,8510700.0],["2018-11-15",25.6434,25.8051,25.3199,25.5582,5861600.0],["2018-11-16",25.4221,25.7455,25.2008,25.737,4530900.0],["2018-11-19",25.737,26.171,25.7199,26.0093,5879200.0],["2018-11-20",25.6433,25.8221,25.0731,25.1838,6564800.0],["2018-11-21",25.3029,25.5157,25.0731,25.1327,4690300.0],["2018-11-23",24.954,25.4306,24.7923,25.2689,1787000.0],["2018-11-26",25.5072,25.737,25.0816,25.1667,5399200.0],["2018-11-27",25.1582,25.6008,25.1582,25.5668,7007100.0],["2018-11-28",25.7029,25.9157,25.5497,25.7455,5203100.0],["2018-11-29",25.6519,26.0689,25.6519,25.8391,4565900.0],["2018-11-30",25.754,26.0263,25.1327,25.2433,10031300.0],["2018-12-03",25.0901,25.405,24.7157,25.3284,9392600.0],["2018-12-04",25.2263,25.5072,24.2986,24.3752,13875800.0],["2018-12-06",24.3412,25.2433,23.6348,25.1582,16511700.0],["2018-12-07",25.1242,25.3625,24.6731,24.8263,10834500.0],["2018-12-10",24.8944,24.9114,23.9582,24.5029,7298300.0],["2018-12-11",24.7838,25.005,24.5795,24.8859,5495600.0],["2018-12-12",25.1327,25.5327,25.0731,25.3199,8012100.0],["2018-12-13",25.3199,25.4816,25.0391,25.3284,6421100.0],["2018-12-14",25.1838,25.8731,25.0476,25.1497,7924300.0],["2018-12-17",25.1497,25.2178,24.4688,24.6135,6228900.0],["2018-12-18",24.6646,24.9795,24.0688,24.2986,7530800.0],["2018-12-19",24.4263,24.571,23.8901,24.0263,5751100.0],["2018-12-20",23.8901,24.0093,23.1922,23.5582,11553400.0],["2018-12-21",23.4646,24.3156,23.2943,23.3199,10979800.0],["2018-12-24",23.3114,23.388,22.6305,22.639,3603900.0],["2018-12-26",22.7411,23.6007,22.622,23.6007,5446700.0],["2018-12-27",23.4135,23.4135,22.4943,23.3028,7415700.0],["2018-12-28",23.3709,23.7539,23.3028,23.4731,4054200.0],["2018-12-31",23.5837,23.6433,23.0645,23.405,5122800.0],["2019-01-02",23.3114,23.4305,23.0475,23.2348,5512200.0],["2019-01-03",23.0901,23.7029,23.0901,23.2773,8780700.0],["2019-01-04",23.439,24.0093,23.4305,23.5412,10299000.0],["2019-01-07",23.5327,23.9922,23.1922,23.7624,8238600.0],["2019-01-08",23.9582,24.2476,23.771,24.222,6063000.0],["2019-01-09",24.2561,24.3157,23.7795,23.8731,5669500.0],["2019-01-10",23.9922,24.2476,23.7369,24.2391,6859900.0],["2019-01-11",24.1199,24.4603,24.0178,24.1965,4447600.0],["2019-01-14",24.1454,24.4263,24.0348,24.0858,8317900.0],["2019-01-15",24.171,24.4008,23.9667,24.3582,4592400.0],["2019-01-16",24.2476,24.4603,23.9667,24.4263,5165400.0],["2019-01-17",24.3582,24.7242,24.3582,24.622,4386600.0],["2019-01-18",24.6816,25.1497,24.6816,25.0476,5500100.0],["2019-01-22",25.0306,25.1497,24.8348,24.954,4577200.0],["2019-01-23",25.0135,25.2008,24.6561,24.8859,5379600.0],["2019-01-24",24.8008,25.0646,24.2816,24.4348,9579200.0],["2019-01-25",24.5454,24.5965,23.8816,23.9327,7997900.0],["2019-01-28",23.8305,24.0518,23.6007,24.0178,5721900.0],["2019-01-29",23.9327,23.9497,23.7369,23.8986,4151500.0],["2019-01-30",23.9071,24.0944,23.7029,24.0518,4684600.0],["2019-01-31",24.0263,24.1114,23.771,24.1114,6217900.0],["2019-02-01",24.171,24.1795,23.7369,23.8901,5164500.0],["2019-02-04",23.8901,23.9327,23.7029,23.9327,4005300.0],["2019-02-05",23.8731,24.1965,23.7965,24.0858,6587400.0],["2019-02-06",24.1114,24.222,23.8476,24.0773,4837500.0],["2019-02-07",24.0093,24.0348,23.8561,23.9837,4115700.0],["2019-02-08",23.9412,24.0348,23.5071,23.6858,4411800.0],["2019-02-11",23.6433,23.6688,23.422,23.4475,5061700.0],["2019-02-12",23.7199,24.5114,23.6688,24.3242,8450900.0],["2019-02-13",24.5625,24.7412,24.4774,24.6476,6533400.0],["2019-02-14",24.5706,25.1864,24.5364,24.7673,7282500.0],["2019-02-15",24.9726,25.2377,24.9041,25.2291,5059000.0],["2019-02-19",25.3061,25.4173,25.2291,25.2719,3679200.0],["2019-02-20",25.1693,25.1778,24.3055,24.5877,8916200.0],["2019-02-21",24.5877,24.8101,24.3568,24.4423,4976900.0],["2019-02-22",24.3482,24.5278,24.1943,24.391,5496100.0],["2019-02-25",24.5107,24.8272,24.4338,24.6732,5437000.0],["2019-02-26",24.7417,24.8272,24.5022,24.7331,5244500.0],["2019-02-27",24.7588,25.4942,24.6903,25.4857,10557800.0],["2019-02-28",25.4258,25.6311,24.8272,25.0837,10246200.0],["2019-03-01",25.1864,25.5712,23.4674,23.9634,19034900.0],["2019-03-04",24.0318,24.5877,24.0062,24.4936,7943200.0],["2019-03-05",24.5022,24.8101,24.4081,24.7331,8544100.0],["2019-03-06",24.716,24.8699,24.2371,24.3226,11784500.0],["2019-03-07",21.3379,22.3385,20.9102,21.9023,45424700.0],["2019-03-08",21.9023,21.9622,20.8162,20.9273,19717800.0],["2019-03-11",20.9958,21.1155,20.7306,21.0984,15712100.0],["2019-03-12",21.1839,21.2181,20.5083,20.9359,15447200.0],["2019-03-13",21.0043,21.355,20.9616,21.1497,8167700.0],["2019-03-14",21.2096,21.3635,21.0813,21.1668,8713900.0],["2019-03-15",21.1155,21.2181,20.6879,20.8333,12911200.0],["2019-03-18",20.7649,21.0471,20.705,20.9958,7227900.0],["2019-03-19",21.0214,21.0813,20.7478,20.8076,10318300.0],["2019-03-20",20.7478,20.7649,20.4484,20.5168,7094700.0],["2019-03-21",20.3971,20.8333,20.1149,20.7991,5857200.0],["2019-03-22",20.8418,21.0898,20.6537,20.8162,6415100.0],["2019-03-25",20.782,20.8504,20.5596,20.6537,5714300.0],["2019-03-26",20.7221,20.9445,20.6879,20.9273,4715700.0],["2019-03-27",20.8675,20.9102,20.6024,20.7563,7728900.0],["2019-03-28",20.7991,21.0129,20.7221,20.9017,6573900.0],["2019-03-29",20.9872,21.1241,20.8162,21.0385,7094000.0],["2019-04-01",21.1497,21.278,20.7649,20.9359,10620100.0],["2019-04-02",20.782,20.8418,20.2774,20.3201,10286000.0],["2019-04-03",20.38,20.4826,20.2004,20.3543,10688700.0],["2019-04-04",20.2004,20.3715,20.1149,20.2517,8213500.0],["2019-04-05",20.2859,20.6622,20.2004,20.4399,5362100.0],["2019-04-08",20.4313,20.6366,20.303,20.4057,4726000.0],["2019-04-09",20.3458,20.551,20.2859,20.4741,5953300.0],["2019-04-10",20.5425,21.3892,20.5083,21.3635,14217300.0],["2019-04-11",21.449,22.1247,21.4234,22.0135,18409900.0],["2019-04-12",22.0391,22.2102,21.8253,21.9536,10419600.0],["2019-04-15",21.9109,21.9622,21.7142,21.7826,4613900.0],["2019-04-16",21.8681,21.9536,21.7569,21.8681,4428700.0],["2019-04-17",22.022,22.1931,21.7398,21.8424,6078300.0],["2019-04-18",21.8082,22.1247,21.8082,22.0477,4811200.0],["2019-04-22",21.9622,22.022,21.5602,21.8082,5032800.0],["2019-04-23",21.7911,21.8168,21.4405,21.5688,5748500.0],["2019-04-24",21.697,21.9536,21.5688,21.8681,5303800.0],["2019-04-25",21.8681,22.1332,21.8339,22.0391,5304800.0],["2019-04-26",21.4661,21.6372,21.1668,21.3806,10233300.0],["2019-04-29",21.4832,21.9365,21.4661,21.8681,6295700.0],["2019-04-30",21.9451,22.1418,21.774,22.0477,5241000.0],["2019-05-01",22.0477,22.3043,21.8766,21.8766,4792600.0],["2019-05-02",21.928,22.3214,21.6543,22.0477,5743200.0],["2019-05-03",22.0562,22.1247,21.8424,22.0135,4367800.0],["2019-05-06",21.8595,22.0049,21.7398,21.9878,8698400.0],["2019-05-07",21.928,22.0391,21.7655,22.0391,6127400.0],["2019-05-08",21.9707,21.9878,21.526,21.6201,6762200.0],["2019-05-09",21.526,21.6885,21.3635,21.6885,6131800.0],["2019-05-10",21.6628,22.1247,21.5175,22.0905,7383200.0],["2019-05-13",21.8852,21.8937,21.4661,21.7141,5238700.0],["2019-05-14",21.7658,21.8947,21.6282,21.7142,5695100.0],["2019-05-15",21.6626,21.7571,21.5336,21.6798,4235000.0],["2019-05-16",21.8776,22.0839,21.095,21.2068,9996700.0],["2019-05-17",21.138,21.482,20.6048,20.8284,16177000.0],["2019-05-20",20.9058,20.9574,20.536,20.6994,9357200.0],["2019-05-21",21.0176,21.181,20.708,20.8972,15445600.0],["2019-05-22",20.8972,20.966,20.5618,20.6392,6977900.0],["2019-05-23",20.45,20.5016,20.149,20.235,6702700.0],["2019-05-24",20.2866,20.4586,20.1662,20.3984,5229200.0],["2019-05-28",20.4414,20.5446,20.2952,20.3124,6715700.0],["2019-05-29",20.0974,20.1662,19.719,19.805,9705600.0],["2019-05-30",19.8136,19.934,19.5642,19.59,7429800.0],["2019-05-31",19.5212,19.6588,19.2976,19.6158,8250500.0],["2019-06-03",19.547,19.848,19.4352,19.7448,7476800.0],["2019-06-04",19.9168,20.5274,19.8824,20.321,9040200.0],["2019-06-05",20.4844,20.5532,20.0888,20.0974,4227000.0],["2019-06-06",20.1232,20.4844,19.9254,20.3812,6564300.0],["2019-06-07",20.407,20.6822,20.2694,20.579,6812300.0],["2019-06-10",20.665,21.0434,20.622,20.9746,9762700.0],["2019-06-11",20.9918,21.3444,20.8714,21.2068,11197500.0],["2019-06-12",21.1638,21.4906,21.095,21.181,6805000.0],["2019-06-13",21.2068,21.3358,21.0606,21.1724,8832900.0],["2019-06-14",21.2068,21.4476,20.794,20.8628,7835600.0],["2019-06-17",20.9058,21.3788,20.8972,20.9488,14319100.0],["2019-06-18",20.88,21.2498,20.5704,20.5876,13111600.0],["2019-06-19",20.4242,20.5274,20.149,20.3296,11300900.0],["2019-06-20",19.332,20.3898,19.2891,19.891,28762900.0],["2019-06-21",19.9684,19.9942,19.0913,19.1257,26306700.0],["2019-06-24",19.0655,19.2719,18.9623,18.9881,9738700.0],["2019-06-25",19.0053,19.0483,18.4635,18.7903,15139200.0],["2019-06-26",18.7387,18.8849,18.3173,18.4291,15903400.0],["2019-06-27",18.4205,18.5925,18.3173,18.3947,8460500.0],["2019-06-28",18.4463,18.7989,18.3947,18.6699,10571800.0],["2019-07-01",18.7817,18.9451,18.4205,18.5753,7948500.0],["2019-07-02",18.5409,18.5839,18.2055,18.4377,10437900.0],["2019-07-03",18.4205,18.6011,18.3689,18.5323,5279600.0],["2019-07-05",18.5581,18.7559,18.5151,18.7043,5802500.0],["2019-07-08",18.7129,18.8935,18.6011,18.7473,9034200.0],["2019-07-09",18.7043,18.7731,18.5667,18.6699,5200800.0],["2019-07-10",18.7043,18.7645,18.3431,18.6183,7953600.0],["2019-07-11",18.6957,18.7731,18.5581,18.7129,6102100.0],["2019-07-12",18.7645,19.0139,18.6699,18.8247,6051200.0],["2019-07-15",18.7731,19.0483,18.7731,18.9881,7398900.0],["2019-07-16",18.9967,19.0225,18.8505,18.8849,5659700.0],["2019-07-17",18.9021,18.9451,18.5667,18.6097,7303800.0],["2019-07-18",18.6097,18.6871,18.5065,18.6269,6487400.0],["2019-07-19",18.6699,18.8591,18.6355,18.6527,7071100.0],["2019-07-22",18.6871,18.7559,17.9303,17.9389,10966300.0],["2019-07-23",17.9991,18.0593,17.8013,17.9045,9577700.0],["2019-07-24",17.8787,18.3431,17.8701,18.2657,12400500.0],["2019-07-25",18.2829,18.4119,18.1453,18.1797,10592900.0],["2019-07-26",18.2141,18.6355,18.1625,18.4721,9593300.0],["2019-07-29",18.3947,18.5323,18.2829,18.4291,6599700.0],["2019-07-30",18.4033,18.4549,18.2657,18.4291,8743200.0],["2019-07-31",18.3517,18.3603,17.9819,18.1969,10717200.0],["2019-08-01",18.1883,18.6699,18.1453,18.5065,12353600.0],["2019-08-02",18.8505,19.2976,18.7043,19.1257,17253800.0],["2019-08-05",18.9107,18.9967,18.6785,18.8505,13792700.0],["2019-08-06",18.9365,19.2632,18.6613,19.16,12238900.0],["2019-08-07",18.9709,20.579,18.8419,20.5532,30946500.0],["2019-08-08",20.4672,20.5962,19.8394,20.0802,15310800.0],["2019-08-09",19.8996,20.1662,19.8738,20.0544,8259800.0],["2019-08-12",20.0716,20.1146,19.7706,19.8394,7820800.0],["2019-08-13",19.7792,20.106,19.6932,19.8222,7462300.0],["2019-08-14",19.675,19.675,19.1468,19.1468,9269400.0],["2019-08-15",19.3546,19.5018,18.8956,19.2507,9670300.0],["2019-08-16",19.2507,19.727,19.1987,19.6231,6025100.0],["2019-08-19",19.7789,19.9694,19.6231,19.9088,7218800.0],["2019-08-20",19.9348,20.0734,19.7876,19.8395,7963600.0],["2019-08-21",19.9868,20.2552,19.9435,20.2119,6136200.0],["2019-08-22",20.2639,20.5496,20.1253,20.4977,6468600.0],["2019-08-23",20.4284,20.515,20.108,20.1686,7348700.0],["2019-08-26",20.2812,20.7228,20.2725,20.7142,5626600.0],["2019-08-27",20.7835,20.8614,20.0041,20.0214,10237200.0],["2019-08-28",20.0301,20.4544,19.9348,20.3591,7035800.0],["2019-08-29",20.5583,20.7661,20.4284,20.4977,5470700.0],["2019-08-30",20.5323,20.7402,20.4284,20.5063,6170500.0],["2019-09-03",20.3418,20.896,20.1773,20.7921,8153000.0],["2019-09-04",21.0086,21.4849,20.922,21.355,11940400.0],["2019-09-05",21.5888,21.7447,21.3117,21.5022,11177300.0],["2019-09-06",21.6061,21.7534,21.2944,21.3897,11326500.0],["2019-09-09",21.4416,21.84,21.407,21.814,10083700.0],["2019-09-10",21.7447,22.3682,21.6927,22.3595,11613100.0],["2019-09-11",22.2903,22.3336,21.8313,22.143,14352500.0],["2019-09-12",22.2989,23.1822,20.6449,22.1604,30230500.0],["2019-09-13",22.0738,22.7492,22.0564,22.7146,12448900.0],["2019-09-16",22.602,22.8012,22.4115,22.4981,6994800.0],["2019-09-17",22.3855,22.5154,22.1777,22.2123,8053000.0],["2019-09-18",22.169,22.221,21.736,21.84,7449300.0],["2019-09-19",21.9006,22.5501,21.7534,22.3595,10035200.0],["2019-09-20",22.4115,22.4981,22.195,22.2383,8801900.0],["2019-09-23",22.1604,22.4635,22.1171,22.2729,5231800.0],["2019-09-24",22.2123,22.5934,22.1431,22.3509,5084900.0],["2019-09-25",22.3595,22.628,22.3076,22.3162,8881300.0],["2019-09-26",22.3942,22.5241,22.3076,22.3249,5129300.0],["2019-09-27",22.3855,22.4375,22.1344,22.2903,4655500.0],["2019-09-30",22.3422,22.4548,22.2037,22.3249,6117000.0],["2019-10-01",22.3855,22.4894,21.9785,22.1604,7813800.0],["2019-10-02",22.0218,22.0391,21.5802,21.6927,7809900.0],["2019-10-03",21.5802,21.7793,21.1385,21.2944,11157100.0],["2019-10-04",21.2424,21.4762,21.2165,21.4676,7781900.0],["2019-10-07",21.5195,21.6927,21.4849,21.5109,7982700.0],["2019-10-08",21.3983,21.4849,21.0259,21.1818,7873700.0],["2019-10-09",21.2511,21.4156,21.1991,21.2424,4706900.0],["2019-10-10",20.8701,21.1039,20.5323,20.6449,14008100.0],["2019-10-11",20.8354,21.1472,20.7921,21.0,8096400.0],["2019-10-14",20.9134,20.9826,20.6709,20.8701,4431400.0],["2019-10-15",20.9567,21.0866,20.8268,21.0519,7753600.0],["2019-10-16",21.0433,21.407,21.0259,21.2251,5978000.0],["2019-10-17",21.2251,21.329,21.0692,21.1558,4016000.0],["2019-10-18",21.1299,21.2598,20.7055,20.7315,7250200.0],["2019-10-21",20.7835,21.0779,20.7748,20.8787,4404200.0],["2019-10-22",21.0,21.5802,20.8787,21.5195,7216800.0],["2019-10-23",21.5715,21.8053,21.4849,21.6321,7093900.0],["2019-10-24",21.7447,21.7447,21.381,21.5888,5113100.0],["2019-10-25",21.5542,21.9785,21.5542,21.8919,6370600.0],["2019-10-28",21.9092,21.9958,21.7447,21.9352,6191100.0],["2019-10-29",21.5282,21.5715,20.8614,21.329,11876200.0],["2019-10-30",21.2165,21.5022,21.1558,21.4243,5037200.0],["2019-10-31",21.5282,21.6754,21.2251,21.3377,7027200.0],["2019-11-01",21.3723,21.7707,21.3377,21.6408,6107600.0],["2019-11-04",21.7793,22.0565,21.5455,21.6408,9042100.0],["2019-11-05",22.169,24.3166,22.1171,24.1002,26560000.0],["2019-11-06",24.2474,24.256,23.2861,23.3814,14409200.0],["2019-11-07",23.4593,23.6325,23.1562,23.2602,9614900.0],["2019-11-08",23.2688,23.494,23.1909,23.3987,6614100.0],["2019-11-11",23.3554,23.4247,22.8791,23.0437,7003000.0],["2019-11-12",23.2342,23.4334,23.1043,23.3814,7176500.0],["2019-11-13",23.4247,23.468,23.2082,23.4334,6385400.0],["2019-11-14",23.5379,23.7034,23.355,23.4421,4149900.0],["2019-11-15",23.4682,23.5205,23.2504,23.3027,5678000.0],["2019-11-18",23.2417,23.5814,23.2156,23.5292,8600000.0],["2019-11-19",23.7208,23.7295,23.355,23.4072,5536000.0],["2019-11-20",23.3724,23.3811,23.0675,23.1633,4662000.0],["2019-11-21",23.4334,23.4682,23.172,23.2591,4280600.0],["2019-11-22",23.2678,23.6337,23.1633,23.564,5181700.0],["2019-11-25",23.7121,23.7121,23.3898,23.5205,4978500.0],["2019-11-26",23.6686,23.6773,23.3985,23.5553,6779000.0],["2019-11-27",23.6773,23.8776,23.5902,23.7208,3893100.0],["2019-11-29",23.6686,23.9996,23.5379,23.8167,3703000.0],["2019-12-02",23.8863,24.1651,23.7818,24.1651,9022200.0],["2019-12-03",23.9996,24.0867,23.5553,23.8602,8380100.0],["2019-12-04",23.8167,24.1738,23.8167,24.078,10504200.0],["2019-12-05",23.956,24.2261,22.8671,23.3462,14335700.0],["2019-12-06",23.4334,24.017,23.3985,23.9473,9630700.0],["2019-12-09",23.8951,24.2958,23.7644,24.2522,6564000.0],["2019-12-10",24.0344,24.3916,23.9996,24.2784,7430500.0],["2019-12-11",24.3916,24.4613,24.0606,24.409,5260400.0],["2019-12-12",24.6268,24.8969,24.5136,24.5658,6193200.0],["2019-12-13",24.531,24.5397,24.2609,24.47,6695000.0],["2019-12-16",24.5223,24.7139,24.3568,24.6616,6643800.0],["2019-12-17",24.6878,25.0711,24.592,25.0014,10595600.0],["2019-12-18",24.9927,25.1146,24.6616,24.6791,8949500.0],["2019-12-19",24.74,25.2453,24.7052,25.0537,8431100.0],["2019-12-20",25.2453,25.3585,25.0014,25.2627,9343600.0],["2019-12-23",25.3237,25.4457,25.1495,25.1669,4323600.0],["2019-12-24",25.0537,25.3673,25.0537,25.3498,1641100.0],["2019-12-26",25.3063,25.4457,25.0972,25.1669,3872300.0],["2019-12-27",25.193,25.2714,25.0449,25.0537,3361800.0],["2019-12-30",25.0624,25.4021,25.0449,25.315,4602700.0],["2019-12-31",25.2627,25.3586,25.1669,25.254,3752500.0],["2020-01-02",25.2889,25.4021,24.7052,24.9665,6224900.0],["2020-01-03",24.8097,25.1059,24.74,25.0014,5442000.0],["2020-01-06",24.8881,25.1495,24.6965,25.0885,6929600.0],["2020-01-07",25.0188,25.0885,24.7575,24.9056,5882200.0],["2020-01-08",25.0101,25.0275,24.7575,24.7575,7341600.0],["2020-01-09",24.8272,24.9665,24.5571,24.7749,5725300.0],["2020-01-10",24.7401,24.8881,24.592,24.7052,4549300.0],["2020-01-13",24.6878,25.0101,24.6094,24.7575,3796000.0],["2020-01-14",24.6791,25.1843,24.6791,25.1233,6134700.0],["2020-01-15",25.0537,25.1408,24.5832,24.6442,5676400.0],["2020-01-16",24.6878,24.9317,24.4003,24.4613,5537500.0],["2020-01-17",24.4264,24.6965,24.409,24.5223,5614300.0],["2020-01-21",24.5658,24.8794,24.4439,24.7488,7318200.0],["2020-01-22",24.6791,24.9404,24.6791,24.7139,4821800.0],["2020-01-23",24.7139,24.9317,24.5832,24.7749,3959600.0],["2020-01-24",24.8097,24.8359,24.5136,24.5571,4642200.0],["2020-01-27",24.348,24.8359,24.1825,24.6791,4241700.0],["2020-01-28",24.6965,24.801,24.5397,24.6791,3323300.0],["2020-01-29",24.7313,24.74,23.8776,23.9125,4454300.0],["2020-01-30",23.7818,24.0083,23.6947,23.9996,3938600.0],["2020-01-31",23.8689,23.9125,23.2766,23.3985,6094400.0],["2020-02-03",23.5292,23.7644,23.4072,23.503,5321700.0],["2020-02-04",23.5814,24.0519,23.5466,23.8602,5330300.0],["2020-02-05",23.9386,24.4787,23.8341,24.4613,5243800.0],["2020-02-06",24.592,24.6616,24.3045,24.4352,5524100.0],["2020-02-07",24.4352,24.6181,24.2784,24.3568,5952000.0],["2020-02-10",24.3916,24.6878,24.348,24.5136,4511200.0],["2020-02-11",24.5658,24.801,24.5048,24.7749,4096200.0],["2020-02-12",24.8272,25.1233,24.7662,24.9927,4375600.0],["2020-02-13",24.9839,25.2117,24.9051,25.0803,3682000.0],["2020-02-14",24.9664,25.1504,24.5985,24.7299,4807900.0],["2020-02-18",26.1052,26.9199,25.711,26.0264,15999100.0],["2020-02-19",26.2541,26.4556,25.7373,25.8775,7528100.0],["2020-02-20",25.7198,26.1052,25.527,26.0877,6187500.0],["2020-02-21",26.1052,26.7359,26.0877,26.552,9065300.0],["2020-02-24",26.2103,26.8411,26.1753,26.5169,7668600.0],["2020-02-25",26.6045,26.6483,25.9213,25.9913,7335200.0],["2020-02-26",26.1753,26.1753,25.0715,25.1854,7565800.0],["2020-02-27",25.0102,25.6672,24.8175,24.8437,8376600.0],["2020-02-28",24.5284,24.6861,23.7049,24.6423,13513900.0],["2020-03-02",24.9138,26.0089,24.7737,26.0001,11950800.0],["2020-03-03",25.8599,26.6483,25.3781,25.7022,10566900.0],["2020-03-04",26.0001,27.1301,25.9738,27.1214,9597800.0],["2020-03-05",26.8498,29.5217,26.6571,29.3202,25208100.0],["2020-03-06",28.6632,28.8997,27.6032,28.0675,14613600.0],["2020-03-09",26.8761,27.7696,26.2804,27.3754,13149900.0],["2020-03-10",27.4192,28.6895,27.3141,28.5581,16506300.0],["2020-03-11",27.866,28.2602,26.3417,26.7973,12935100.0],["2020-03-12",25.054,26.6133,24.8525,25.5095,15294000.0],["2020-03-13",26.7535,27.1389,24.7474,26.9024,16518300.0],["2020-03-16",25.6935,29.0924,25.4044,27.244,24770300.0],["2020-03-17",27.866,30.6079,27.0776,28.9085,25167900.0],["2020-03-18",29.4779,32.2723,28.4792,29.7056,25779400.0],["2020-03-19",31.3175,31.9745,29.2676,29.9422,16699300.0],["2020-03-20",30.0035,30.0035,27.1827,27.831,21979200.0],["2020-03-23",27.8397,28.6632,26.9549,27.2265,13199900.0],["2020-03-24",27.5944,27.7521,25.7723,26.4118,13695000.0],["2020-03-25",26.2717,26.4469,24.3707,24.4758,20521000.0],["2020-03-26",24.5284,25.5621,23.9415,25.4044,18238900.0],["2020-03-27",25.6584,26.1928,25.0102,25.5183,14993000.0],["2020-03-30",26.2804,26.5958,25.5095,25.9738,12972800.0],["2020-03-31",25.9125,26.5082,25.492,26.3855,17225200.0],["2020-04-01",26.5432,27.8397,26.1315,26.7184,17162600.0],["2020-04-02",26.4819,28.0237,26.149,27.682,18951500.0],["2020-04-03",27.6908,28.7683,27.682,28.2865,14538900.0],["2020-04-06",28.2952,28.6982,27.4017,28.5843,15549200.0],["2020-04-07",27.5594,28.4704,26.7797,27.9098,16983100.0],["2020-04-08",27.7784,27.9886,26.9111,27.174,18720700.0],["2020-04-09",26.5695,27.4192,26.2892,27.209,17327700.0],["2020-04-13",27.3316,28.2339,27.2002,27.4455,13509400.0],["2020-04-14",28.0762,28.3566,27.6558,28.1113,13328100.0],["2020-04-15",28.3566,28.4617,27.2177,28.0587,16203200.0],["2020-04-16",28.0762,28.5931,27.8923,27.9886,14498700.0],["2020-04-17",27.901,28.1463,27.0601,27.9711,15774600.0],["2020-04-20",28.12,28.5756,27.8047,27.9711,11003100.0],["2020-04-21",28.1814,28.5581,27.8047,28.1814,14815400.0],["2020-04-22",28.3215,28.5668,28.1025,28.304,9431900.0],["2020-04-23",28.0762,28.9961,27.9974,28.8033,11731700.0],["2020-04-24",28.926,29.0048,28.4442,28.8734,9341400.0],["2020-04-27",28.8909,29.3727,28.8909,29.1537,10093800.0],["2020-04-28",28.9698,29.2764,28.2514,28.3478,13705600.0],["2020-04-29",27.9361,28.1989,27.244,27.612,14016500.0],["2020-04-30",27.7696,28.0762,27.393,27.6908,12290200.0],["2020-05-01",27.5419,28.1463,27.3579,27.9974,7737000.0],["2020-05-04",28.5405,28.6895,27.8835,28.4967,9609800.0],["2020-05-05",28.5318,28.8822,28.2164,28.742,7269600.0],["2020-05-06",28.8997,29.1537,28.6632,28.7157,7380100.0],["2020-05-07",28.8209,29.0749,28.4529,28.6281,6262700.0],["2020-05-08",28.6456,29.364,28.5142,29.2063,7916000.0],["2020-05-11",29.3027,29.8108,29.2238,29.548,8767100.0],["2020-05-12",29.6356,29.986,29.3465,29.3903,6569600.0],["2020-05-13",29.4428,30.2225,29.4428,29.8721,8875900.0],["2020-05-14",29.8193,30.1273,28.4902,28.8511,11098400.0],["2020-05-15",28.7895,29.0007,28.3934,28.6135,15070900.0],["2020-05-18",28.5431,28.6311,27.7245,28.3934,12812000.0],["2020-05-19",28.5167,28.6047,27.9358,27.9534,7409600.0],["2020-05-20",28.1822,28.499,27.8213,28.4286,7838100.0],["2020-05-21",28.4286,28.6047,28.0326,28.2702,7097000.0],["2020-05-22",28.367,28.6751,28.2262,28.4902,6134500.0],["2020-05-26",28.2262,28.4991,27.5485,27.6101,9838000.0],["2020-05-27",27.6981,29.3,27.5397,29.2912,14999700.0],["2020-05-28",29.3352,29.7489,28.1734,28.2174,13326500.0],["2020-05-29",28.3142,28.7895,27.8301,28.7103,16545000.0],["2020-06-01",28.7895,29.2384,28.5431,28.5959,6933400.0],["2020-06-02",28.5078,29.0447,28.4374,29.0447,6764100.0],["2020-06-03",29.0535,29.344,28.5607,28.7631,6579500.0],["2020-06-04",28.6751,29.1592,28.6663,29.1416,8774800.0],["2020-06-05",29.0887,29.212,28.5167,28.5871,11374100.0],["2020-06-08",28.3142,29.0535,28.235,29.0535,9460400.0],["2020-06-09",29.2736,29.3528,28.5343,28.9743,7507500.0],["2020-06-10",29.124,29.3528,28.499,28.6663,7871600.0],["2020-06-11",28.7015,29.7136,28.6047,28.7807,12449200.0],["2020-06-12",28.9479,29.1416,28.015,28.3934,9668800.0],["2020-06-15",28.5078,28.7455,27.7421,28.235,11006800.0],["2020-06-16",28.4374,28.7543,28.2702,28.6311,9299200.0],["2020-06-17",29.0535,29.212,28.323,28.8775,16036600.0],["2020-06-18",28.4638,28.6047,26.9764,27.9974,45334700.0],["2020-06-19",28.1558,28.4286,27.4869,28.3758,28994600.0],["2020-06-22",28.1206,28.7455,28.0766,28.2262,14389700.0],["2020-06-23",28.3846,28.4726,27.9622,28.2526,12699900.0],["2020-06-24",28.2614,29.0711,27.971,28.8863,15060000.0],["2020-06-25",28.8247,29.4232,28.7279,28.8511,14754300.0],["2020-06-26",28.9655,29.2384,28.6487,28.7631,14473300.0],["2020-06-29",28.9303,30.1185,28.9215,30.0393,12207700.0],["2020-06-30",30.2417,30.3033,29.7577,29.7929,14651000.0],["2020-07-01",29.8017,30.0481,29.2912,29.5464,9122100.0],["2020-07-02",29.5464,29.9073,29.388,29.4848,8613000.0],["2020-07-06",29.5904,29.7665,29.4936,29.6872,7075400.0],["2020-07-07",29.6168,30.0217,29.4496,29.6432,11560600.0],["2020-07-08",29.5992,29.7048,28.4462,28.5343,9703300.0],["2020-07-09",28.499,29.1152,28.4814,28.8335,7193800.0],["2020-07-10",28.8335,29.7753,28.8159,29.432,10514100.0],["2020-07-13",29.432,29.5728,29.0095,29.2912,8143600.0],["2020-07-14",29.3352,30.1449,29.3176,30.1361,9866600.0],["2020-07-15",29.652,29.9337,29.3264,29.7225,8596900.0],["2020-07-16",29.8369,30.1977,29.608,29.6872,7005400.0],["2020-07-17",29.7929,30.0833,29.7312,29.7929,6167900.0],["2020-07-20",29.7488,30.0657,29.5904,30.0569,8063200.0],["2020-07-21",30.2417,31.3155,30.2241,30.6202,11880200.0],["2020-07-22",30.717,30.9459,30.4354,30.9459,6465200.0],["2020-07-23",31.0163,31.1483,30.7786,30.9194,5534600.0],["2020-07-24",30.805,31.1307,30.4178,30.5498,5034400.0],["2020-07-27",30.541,30.7522,30.1889,30.5938,5249500.0],["2020-07-28",30.6994,31.1747,30.6466,31.0075,5719100.0],["2020-07-29",30.9194,30.9546,30.5586,30.9018,5557300.0],["2020-07-30",30.6818,30.7434,30.2241,30.2857,5757400.0],["2020-07-31",30.3473,30.629,30.2593,30.6202,7294500.0],["2020-08-03",30.717,30.9546,30.3386,30.893,5694800.0],["2020-08-04",31.0163,31.2187,30.7522,31.1483,5352700.0],["2020-08-05",30.9459,31.1131,30.717,30.8842,7168300.0],["2020-08-06",30.981,31.2011,30.7874,30.8314,4582400.0],["2020-08-07",30.805,31.0515,30.7786,31.0163,4449900.0],["2020-08-10",31.0515,31.1219,30.7698,30.8314,4850500.0],["2020-08-11",30.7522,30.7786,30.0569,30.1537,7306400.0],["2020-08-12",30.2593,30.6202,30.1185,30.4618,5189900.0],["2020-08-13",30.5414,30.736,30.276,30.6033,6207000.0],["2020-08-14",30.621,31.8774,30.5591,31.3111,10493600.0],["2020-08-17",31.5854,32.0189,31.2492,31.8508,6611100.0],["2020-08-18",31.8066,32.4613,31.5854,32.0632,7774200.0],["2020-08-19",32.1428,32.6382,31.957,32.0455,5053000.0],["2020-08-20",32.0101,32.2047,31.6562,31.78,4265100.0],["2020-08-21",31.78,32.0632,31.6031,31.7712,4945700.0],["2020-08-24",31.8597,31.9304,31.5588,31.9039,4576700.0],["2020-08-25",31.9305,31.9924,31.6208,31.9216,3941700.0],["2020-08-26",31.8331,32.2313,31.5412,32.1782,4732600.0],["2020-08-27",32.2224,32.479,31.9835,31.9924,6213500.0],["2020-08-28",32.0366,32.0366,30.9661,31.2315,7028200.0],["2020-08-31",31.2669,31.5765,31.0545,31.5677,8123200.0],["2020-09-01",31.4084,31.5677,30.8953,31.32,8454100.0],["2020-09-02",31.3642,32.3994,31.3642,32.3817,10797800.0],["2020-09-03",32.1251,32.9302,31.665,31.9481,9319000.0],["2020-09-04",31.8773,32.0278,30.913,31.3819,7584400.0],["2020-09-08",31.5323,31.6208,30.6122,30.6299,9244500.0],["2020-09-09",30.8334,31.3996,30.7183,31.1253,10371700.0],["2020-09-10",31.143,31.3023,30.6918,30.736,11600300.0],["2020-09-11",30.9661,31.0722,29.9044,30.4087,21628400.0],["2020-09-14",29.7982,29.9398,28.9842,29.055,16737600.0],["2020-09-15",29.0285,29.3912,28.7011,28.9489,12842500.0],["2020-09-16",28.9666,29.1789,28.2234,28.3295,21914100.0],["2020-09-17",28.3738,29.1435,28.3118,28.7631,10615800.0],["2020-09-18",28.7277,29.5505,28.6746,29.3824,18410000.0],["2020-09-21",29.1258,29.639,29.055,29.6036,8611300.0],["2020-09-22",29.5505,30.0459,29.4709,29.8513,6711300.0],["2020-09-23",29.9398,30.1521,29.3558,29.4443,6180100.0],["2020-09-24",29.3912,29.7894,29.0639,29.577,5840900.0],["2020-09-25",29.6743,29.8867,29.3027,29.6655,5060900.0],["2020-09-28",29.639,29.8424,29.4886,29.8159,5062400.0],["2020-09-29",29.577,30.0636,29.4532,29.8778,6598200.0],["2020-09-30",29.8159,30.5502,29.5947,30.0017,12820400.0],["2020-10-01",30.0371,30.2848,29.6567,30.099,8658300.0],["2020-10-02",29.8601,30.3821,29.8159,30.1433,5702700.0],["2020-10-05",30.1698,30.5856,30.1698,30.5502,5274700.0],["2020-10-06",30.621,30.9395,29.9398,30.0371,7658300.0],["2020-10-07",30.1344,30.4618,30.0813,30.1079,6114500.0],["2020-10-08",30.276,30.6918,30.214,30.3379,4451700.0],["2020-10-09",30.5237,30.7537,30.4087,30.4795,6388500.0],["2020-10-12",30.5856,30.9218,30.5149,30.6387,5526700.0],["2020-10-13",30.5237,30.8687,30.506,30.7891,4785000.0],["2020-10-14",30.4529,30.6476,29.3381,29.9398,12084500.0],["2020-10-15",29.7805,30.1433,29.7628,30.0636,5598200.0],["2020-10-16",30.161,30.3733,30.0371,30.1433,4953500.0],["2020-10-19",30.1433,30.391,29.8336,29.9752,6491300.0],["2020-10-20",30.1167,30.1167,29.4532,29.4886,6887300.0],["2020-10-21",29.4709,29.7274,29.4178,29.4886,4694200.0],["2020-10-22",29.2408,29.3647,28.3738,28.8781,9890200.0],["2020-10-23",28.6657,29.0462,28.5861,28.9842,6179100.0],["2020-10-26",28.9312,29.3381,28.9046,29.3381,7771000.0],["2020-10-27",28.8958,29.2939,28.5596,28.6126,8724400.0],["2020-10-28",28.4888,28.9754,28.3384,28.4534,11676500.0],["2020-10-29",28.3738,28.8427,27.9756,28.5419,7313700.0],["2020-10-30",28.4446,28.7808,28.3649,28.4976,8447800.0],["2020-11-02",28.7454,28.7808,28.0818,28.3649,7478500.0],["2020-11-03",28.3826,29.055,28.3826,28.9666,6431900.0],["2020-11-04",28.8692,28.9666,28.3384,28.3915,9293000.0],["2020-11-05",28.5596,29.0816,28.3649,28.9489,7239900.0],["2020-11-06",28.9931,29.5062,28.9223,29.347,7473800.0],["2020-11-09",28.2941,28.3738,26.9582,27.4359,20654500.0],["2020-11-10",27.4271,28.2764,27.3563,28.2411,10234400.0],["2020-11-11",28.3118,28.7365,28.0287,28.3915,9264800.0],["2020-11-12",28.6673,28.6673,28.089,28.4982,9012200.0],["2020-11-13",28.4982,28.6584,28.3114,28.5961,6621000.0],["2020-11-16",28.4182,29.0588,28.1245,28.7385,10473800.0],["2020-11-17",28.5961,28.7118,28.0623,28.3826,11181700.0],["2020-11-18",28.5605,28.8897,28.4448,28.5071,7229200.0],["2020-11-19",28.6406,29.3257,28.6406,29.1477,9113100.0],["2020-11-20",29.1566,29.4147,28.7829,28.863,7789300.0],["2020-11-23",28.7474,29.5748,28.7207,29.388,12656100.0],["2020-11-24",29.5214,29.6104,29.0499,29.0855,11293200.0],["2020-11-25",28.9876,29.0855,28.605,28.7563,8671800.0],["2020-11-27",28.9253,29.1833,28.8185,28.8541,5265800.0],["2020-11-30",29.0944,29.5125,28.952,29.3613,34108800.0],["2020-12-01",29.2011,29.6727,29.0588,29.3702,10814800.0],["2020-12-02",29.2723,29.468,28.5338,28.7296,18396400.0],["2020-12-03",27.4839,27.7598,27.0035,27.475,33237100.0],["2020-12-04",27.4217,27.5017,27.0747,27.2081,18170100.0],["2020-12-07",27.217,27.7509,27.1547,27.5373,18498200.0],["2020-12-08",27.4839,27.8576,27.475,27.8487,12405600.0],["2020-12-09",27.8843,28.089,27.5818,27.7686,12967000.0],["2020-12-10",27.7153,27.8665,27.5373,27.7686,9034800.0],["2020-12-11",27.8042,28.0623,27.7064,27.8843,10604000.0],["2020-12-14",27.8665,28.1068,27.8042,27.8487,10292800.0],["2020-12-15",27.9199,27.9555,27.6708,27.7509,9040400.0],["2020-12-16",27.7331,27.8665,27.4217,27.5551,12657900.0],["2020-12-17",27.5996,27.6619,27.4394,27.5818,11127000.0],["2020-12-18",27.5462,27.653,27.3238,27.4661,13345400.0],["2020-12-21",27.2704,27.4039,27.0035,27.4039,12270000.0],["2020-12-22",27.3594,27.5195,27.2615,27.4839,13974400.0],["2020-12-23",27.475,28.1156,27.475,27.9288,9509500.0],["2020-12-24",27.8398,28.1334,27.8131,28.0534,2919000.0],["2020-12-28",28.1156,28.1868,27.8131,27.9288,7026300.0],["2020-12-29",27.8754,28.1423,27.8576,27.9911,6465100.0],["2020-12-30",28.0534,28.258,28.0267,28.0712,6713300.0],["2020-12-31",28.1068,28.3203,27.9288,28.258,7089100.0],["2021-01-04",28.2669,28.7029,28.2135,28.5872,11297100.0],["2021-01-05",28.4804,28.7207,28.2313,28.3826,9001500.0],["2021-01-06",28.5071,29.0944,28.4715,28.6584,11872200.0],["2021-01-07",28.2491,28.8363,28.2046,28.3114,9479300.0],["2021-01-08",28.3559,28.4004,27.9644,28.1423,9175400.0],["2021-01-11",28.1068,28.4982,28.1068,28.258,8842200.0],["2021-01-12",28.4893,28.7829,28.0267,28.0445,10568400.0],["2021-01-13",28.0978,28.5783,27.9733,28.4626,8671800.0],["2021-01-14",28.5338,29.7528,28.4004,29.4858,20648100.0],["2021-01-15",29.4947,30.4468,29.2367,29.9841,14722600.0],["2021-01-19",29.9841,30.0108,29.4058,29.9129,9645300.0],["2021-01-20",29.3079,29.5125,28.9431,29.4236,10878500.0],["2021-01-21",29.3702,29.7617,29.2634,29.5481,8579900.0],["2021-01-22",29.7083,30.0019,29.1566,29.8595,9458200.0],["2021-01-25",29.8061,32.9469,29.6727,30.7582,32565400.0],["2021-01-26",30.7048,33.0715,30.6247,32.9825,24965000.0],["2021-01-27",32.9825,38.2497,32.938,34.4773,40043200.0],["2021-01-28",33.5252,35.0823,30.9272,31.4788,28535200.0],["2021-01-29",31.728,32.5465,30.6514,30.6959,17188900.0],["2021-02-01",30.7048,31.0874,29.6104,29.9841,13036700.0],["2021-02-02",29.8862,29.8951,29.2189,29.4503,11133600.0],["2021-02-03",29.6816,30.2421,29.2367,30.2154,10162700.0],["2021-02-04",30.2154,30.4023,29.7261,29.7617,8426200.0],["2021-02-05",29.6638,30.0375,29.4414,29.4947,8367600.0],["2021-02-08",29.557,29.9218,29.4502,29.6104,8826500.0],["2021-02-09",29.6549,30.0731,29.6282,29.8862,10256100.0],["2021-02-10",30.0642,30.2332,29.735,29.904,7172600.0],["2021-02-11",29.9577,30.1098,29.8235,29.8772,6119900.0],["2021-02-12",29.9577,30.4228,29.8146,30.3692,7025100.0],["2021-02-16",30.4497,30.5749,29.9756,30.1098,8262800.0],["2021-02-17",30.3066,30.7717,30.0114,30.7449,7076700.0],["2021-02-18",30.235,30.6465,29.9666,30.2708,7997200.0],["2021-02-19",30.3334,30.7628,30.3155,30.4318,7545300.0],["2021-02-22",30.4586,30.5928,29.6357,30.0471,7199200.0],["2021-02-23",29.1884,29.7698,28.8932,29.5462,9732300.0],["2021-02-24",29.8593,30.0292,29.1526,29.2957,6993900.0],["2021-02-25",29.4746,29.8593,28.9558,28.9916,8040200.0],["2021-02-26",29.1347,29.3673,28.7769,28.8127,8254500.0],["2021-03-01",28.6875,29.6357,28.6248,29.421,9789000.0],["2021-03-02",29.2421,29.7519,28.8932,29.1258,11486900.0],["2021-03-03",29.081,29.8146,28.7948,29.743,11354300.0],["2021-03-04",30.4139,30.9864,29.6446,30.4944,16866700.0],["2021-03-05",30.7717,31.6036,30.5302,30.8075,16962100.0],["2021-03-08",30.9864,31.5321,30.8701,31.0758,11357700.0],["2021-03-09",31.0848,31.4605,30.7896,30.8254,9017100.0],["2021-03-10",30.8343,31.7646,30.6017,31.5231,9629800.0],["2021-03-11",31.5589,31.7557,31.1564,31.2547,9215000.0],["2021-03-12",31.2637,31.8451,31.2458,31.7199,10914000.0],["2021-03-15",31.7467,32.3819,31.6394,32.0867,11781900.0],["2021-03-16",31.8809,32.1672,31.8362,32.0419,7327000.0],["2021-03-17",32.033,32.1045,31.3531,31.5589,9266500.0],["2021-03-18",31.0848,31.5052,30.879,31.0311,9321200.0],["2021-03-19",31.21,31.8272,31.1742,31.6662,12271000.0],["2021-03-22",31.6215,32.3908,31.4873,32.3729,8064200.0],["2021-03-23",32.2208,33.1422,31.9883,32.7754,10462000.0],["2021-03-24",32.677,32.8381,31.872,31.9435,11097900.0],["2021-03-25",32.0777,32.7128,31.9704,32.6413,7091200.0],["2021-03-26",32.8738,33.4463,32.5965,33.3032,9376300.0],["2021-03-29",33.3032,34.1083,33.3032,33.9473,9505500.0],["2021-03-30",33.8578,34.2693,33.7326,34.0636,10591400.0],["2021-03-31",33.9741,34.0099,32.1761,32.194,18974100.0],["2021-04-01",32.1672,32.516,31.7915,32.1582,11932700.0],["2021-04-05",32.3103,33.0706,32.2029,32.8559,9525500.0],["2021-04-06",32.7754,33.2316,32.6055,32.9991,12831100.0],["2021-04-07",32.9544,33.4911,32.9544,33.2317,11805600.0],["2021-04-08",33.2674,33.4374,33.0527,33.3032,9538800.0],["2021-04-09",33.4195,33.9473,33.3658,33.7952,7618700.0],["2021-04-12",33.9473,34.1441,33.6163,33.9652,7381600.0],["2021-04-13",34.0636,34.314,33.5358,33.6163,10907700.0],["2021-04-14",33.6879,33.7147,32.9365,33.3122,6639700.0],["2021-04-15",33.4463,33.6521,33.0706,33.2674,6425100.0],["2021-04-16",33.4463,33.4463,33.178,33.1959,6792500.0],["2021-04-19",33.2048,33.7057,33.0259,33.4821,6592800.0],["2021-04-20",33.5895,34.2693,33.4821,33.7773,7519800.0],["2021-04-21",33.8399,34.3409,33.7952,33.9115,5509400.0],["2021-04-22",33.9115,34.0009,33.4284,33.4821,6622800.0],["2021-04-23",33.3927,33.5,32.9454,33.4106,5832400.0],["2021-04-26",33.4553,33.4553,32.3192,32.686,9005600.0],["2021-04-27",32.7128,33.0885,32.6592,32.8917,6323000.0],["2021-04-28",32.9901,33.1422,32.7665,32.7844,5617200.0],["2021-04-29",32.8291,33.2495,32.8112,33.1511,5355700.0],["2021-04-30",33.2317,33.2943,32.6323,32.686,9032400.0],["2021-05-03",32.7576,33.6163,32.7397,33.4374,6919500.0],["2021-05-04",32.4713,32.9096,31.8451,32.1046,10632400.0],["2021-05-05",32.1493,32.677,32.0151,32.6234,7251000.0],["2021-05-06",32.7576,34.0725,32.6234,33.7147,10428400.0],["2021-05-07",33.5805,33.8847,33.3569,33.7505,8049900.0],["2021-05-10",33.8668,34.9491,33.8399,34.7613,9773100.0],["2021-05-11",34.7076,35.1191,34.1977,34.3677,14766600.0],["2021-05-12",34.314,34.3498,32.7307,32.7665,9749200.0],["2021-05-13",32.7665,33.4407,32.7305,33.0901,6646200.0],["2021-05-14",33.189,33.6834,33.0901,33.4407,6692600.0],["2021-05-17",33.5845,34.2857,33.5036,33.6115,5950200.0],["2021-05-18",33.7284,34.007,33.153,33.4407,8218300.0],["2021-05-19",33.189,33.3238,32.5508,32.7216,7416500.0],["2021-05-20",32.6317,32.8115,32.2811,32.6856,4508600.0],["2021-05-21",32.6137,33.1441,32.5867,32.8924,8621500.0],["2021-05-24",32.9193,33.4137,32.7755,32.9013,5077100.0],["2021-05-25",32.9013,32.9912,32.6586,32.7755,4040500.0],["2021-05-26",32.5507,32.8923,32.5418,32.7126,4949700.0],["2021-05-27",32.9373,33.3418,32.5148,32.6227,16336400.0],["2021-05-28",32.8204,33.4767,32.7665,33.2429,11356600.0],["2021-06-01",33.5306,33.6565,33.3418,33.5126,7065400.0],["2021-06-02",33.5126,34.1239,33.2699,34.1149,7705700.0],["2021-06-03",34.1059,34.6723,34.07,34.6003,7938700.0],["2021-06-04",34.5914,34.852,34.2048,34.7082,7792100.0],["2021-06-07",34.7891,35.1038,34.6633,35.0318,5715900.0],["2021-06-08",35.0588,35.5622,34.915,34.9599,6624700.0],["2021-06-09",34.879,34.879,34.3486,34.4116,6905500.0],["2021-06-10",34.5914,35.2386,34.3756,34.87,6373600.0],["2021-06-11",34.924,35.0049,34.5644,34.7981,5034800.0],["2021-06-14",34.9419,34.9419,34.1958,34.5194,5843400.0],["2021-06-15",34.5194,34.5194,33.7913,34.043,10660000.0],["2021-06-16",33.9261,34.1419,33.6385,33.7553,11134300.0],["2021-06-17",33.7733,35.6161,33.0541,35.2206,22228400.0],["2021-06-18",35.1038,35.2386,34.3217,34.8341,16210800.0],["2021-06-21",35.0498,35.742,34.6363,35.5802,10839400.0],["2021-06-22",35.4274,36.0297,35.2836,35.8049,9580600.0],["2021-06-23",35.787,35.8049,35.2206,35.2296,5770500.0],["2021-06-24",35.2026,35.4633,34.9689,35.1936,5050900.0],["2021-06-25",35.1936,35.4453,35.1037,35.2476,5930000.0],["2021-06-28",35.1217,35.4364,35.0049,35.3824,5939600.0],["2021-06-29",35.3734,35.706,34.861,34.924,5575700.0],["2021-06-30",34.9779,35.1038,34.3127,34.4385,9055800.0],["2021-07-01",34.3486,34.6363,34.1149,34.2767,5589700.0],["2021-07-02",34.3936,34.879,34.3936,34.4925,6047900.0],["2021-07-06",34.2947,34.2947,33.5845,33.6295,9161500.0],["2021-07-07",33.6295,34.1419,33.4946,33.8362,4777900.0],["2021-07-08",33.6654,34.3127,33.6564,34.052,5706100.0],["2021-07-09",34.2048,34.5644,34.025,34.4026,5033400.0],["2021-07-12",34.3666,34.6453,34.2587,34.4385,4392200.0],["2021-07-13",34.4295,34.6992,34.025,34.2228,4576600.0],["2021-07-14",34.1958,34.6992,34.0879,34.4475,7317800.0],["2021-07-15",34.5104,35.0768,34.5104,34.915,11655100.0],["2021-07-16",34.9689,35.6521,34.879,35.3824,8131500.0],["2021-07-19",35.3465,37.0275,35.2835,36.9196,13948100.0],["2021-07-20",36.8657,37.3062,36.1555,36.4701,9975300.0],["2021-07-21",36.551,36.605,35.9757,36.0566,5609800.0],["2021-07-22",35.9577,35.9667,35.3824,35.715,6523700.0],["2021-07-23",35.724,35.8769,35.4454,35.8589,4924400.0],["2021-07-26",35.9038,36.3263,35.724,35.769,4875800.0],["2021-07-27",35.6791,36.0476,35.4903,35.9847,4019400.0],["2021-07-28",35.9578,36.1196,35.724,35.9847,3897300.0],["2021-07-29",36.2095,36.8747,36.0027,36.605,4962400.0],["2021-07-30",36.6769,37.7107,36.5061,36.587,9505400.0],["2021-08-02",36.632,36.9825,36.1645,36.8657,5233800.0],["2021-08-03",36.8117,38.4298,36.7039,38.313,10302000.0],["2021-08-04",38.2051,38.4208,37.5669,37.6837,5364100.0],["2021-08-05",37.8905,38.1512,37.5938,37.6388,4246000.0],["2021-08-06",37.7017,37.9174,37.3601,37.5309,4238000.0],["2021-08-09",37.6208,38.1152,37.5129,38.0073,4509900.0],["2021-08-10",38.0793,38.8434,37.9444,38.4568,5590900.0],["2021-08-11",38.3939,38.8074,38.268,38.6546,5149600.0],["2021-08-12",38.772,38.8352,38.4197,38.5191,4293000.0],["2021-08-13",38.5642,38.8262,38.4016,38.6726,3587100.0],["2021-08-16",38.7178,39.305,38.5642,39.2508,5455400.0],["2021-08-17",39.5218,41.1749,39.4495,41.0485,14008600.0],["2021-08-18",40.8678,41.9067,40.7684,41.7892,11777800.0],["2021-08-19",41.6357,42.3132,41.2472,41.4911,11885500.0],["2021-08-20",41.5182,42.4667,41.2924,42.4035,6685900.0],["2021-08-23",42.4577,42.6203,41.8434,42.2228,5802900.0],["2021-08-24",42.2409,42.3945,41.2201,41.3285,6978400.0],["2021-08-25",41.3285,41.8434,41.1388,41.3737,5368100.0],["2021-08-26",41.3375,41.3737,40.6962,40.8046,7359100.0],["2021-08-27",40.8226,41.2291,40.5878,41.0936,3701300.0],["2021-08-30",41.1207,42.1144,41.0033,41.735,5840800.0],["2021-08-31",41.8163,41.9609,41.2201,41.5814,8581400.0],["2021-09-01",41.4821,41.5905,40.931,41.3195,6880400.0],["2021-09-02",41.5453,43.352,41.4279,42.7377,12094600.0],["2021-09-03",42.5029,42.6745,42.0783,42.1415,5460300.0],["2021-09-07",42.2319,42.268,41.4911,41.5453,7705300.0],["2021-09-08",41.6808,42.3854,41.4188,41.8163,8349000.0],["2021-09-09",41.5995,41.8886,40.8407,41.6718,9825800.0],["2021-09-10",40.3981,40.5245,37.8687,38.5462,25247300.0],["2021-09-13",38.6636,39.3682,38.5191,38.7359,9335800.0],["2021-09-14",38.8443,38.9165,37.5886,37.7512,11345000.0],["2021-09-15",37.7061,38.1577,37.1008,37.1279,10541300.0],["2021-09-16",37.1821,37.7332,36.6853,36.9201,10108200.0],["2021-09-17",36.8117,37.4079,36.7214,36.9834,25839200.0],["2021-09-20",36.5859,37.1911,36.2788,36.5046,7950900.0],["2021-09-21",36.6582,36.9924,36.351,36.5407,6492900.0],["2021-09-22",36.7485,36.7666,36.1523,36.2246,6155900.0],["2021-09-23",36.342,36.613,36.0078,36.2968,7241600.0],["2021-09-24",36.351,37.0014,36.089,36.1161,7089900.0],["2021-09-27",36.1342,37.0827,36.1071,36.3059,7591200.0],["2021-09-28",36.4052,37.0466,36.333,36.5949,7734600.0],["2021-09-29",36.5588,37.6157,36.5227,37.3447,8553600.0],["2021-09-30",37.3989,37.5706,36.4775,36.5227,7756400.0],["2021-10-01",36.4956,36.5227,35.2218,35.3573,9587800.0],["2021-10-04",35.3212,35.8813,35.2941,35.8,8508700.0],["2021-10-05",35.5741,36.1613,35.5741,36.0258,7348000.0],["2021-10-06",36.0891,36.3149,35.2218,35.7277,6908700.0],["2021-10-07",35.7729,36.1794,35.6103,35.6825,5631000.0],["2021-10-08",35.5832,35.9626,35.5109,35.6554,4012300.0],["2021-10-11",35.6193,36.1613,35.4838,35.7548,4855100.0],["2021-10-12",35.8451,36.4865,35.7367,35.9806,5249500.0],["2021-10-13",36.2878,36.3962,35.538,35.6554,4318600.0],["2021-10-14",35.6283,35.8451,35.2489,35.3393,5872600.0],["2021-10-15",35.3844,35.6464,34.7521,34.8605,6922900.0],["2021-10-18",34.7702,35.547,34.5262,35.4206,7190600.0],["2021-10-19",35.4206,35.529,34.5804,35.2941,5396200.0],["2021-10-20",35.4386,35.8,35.2399,35.5199,5366300.0],["2021-10-21",35.7458,35.9626,35.3664,35.5019,3970500.0],["2021-10-22",35.5741,36.3691,35.5741,36.342,7945300.0],["2021-10-25",36.4233,36.8027,36.2065,36.4323,5515400.0],["2021-10-26",36.4504,36.4685,35.8994,36.0981,4180800.0],["2021-10-27",36.4052,36.4504,35.6374,35.6645,3954300.0],["2021-10-28",35.6103,35.8903,35.3935,35.8542,3857000.0],["2021-10-29",35.7548,36.4775,35.6645,36.1523,6012500.0],["2021-11-01",36.2607,36.5859,35.9445,36.5407,5251500.0],["2021-11-02",36.8117,37.3266,36.2788,36.7666,5786400.0],["2021-11-03",37.2905,38.8082,37.2273,38.7991,10831900.0],["2021-11-04",38.5733,39.2869,38.3023,39.2237,7479600.0],["2021-11-05",39.2598,39.3592,37.9229,38.23,6137100.0],["2021-11-08",38.1306,38.3474,37.3808,37.6699,4899800.0],["2021-11-09",37.7693,38.1848,37.6067,37.8777,3441200.0],["2021-11-10",37.8506,38.3926,37.6067,38.3655,3977900.0],["2021-11-11",38.3203,38.6184,38.0132,38.1848,4817100.0],["2021-11-12",38.2211,38.784,38.0396,38.5207,3677900.0],["2021-11-15",38.5207,38.9474,38.321,38.7296,4050700.0],["2021-11-16",38.3664,38.439,37.6764,37.8489,6231100.0],["2021-11-17",37.7945,37.8308,36.8503,36.9047,10087200.0],["2021-11-18",37.0228,37.7037,36.9047,37.5856,4352100.0],["2021-11-19",37.6855,38.0305,36.9955,37.1226,7030800.0],["2021-11-22",37.4222,39.1109,37.3678,38.9111,6711900.0],["2021-11-23",38.8385,39.3832,38.5026,39.0927,5141900.0],["2021-11-24",39.0927,39.1018,38.4027,38.6206,4706900.0],["2021-11-26",38.5843,39.9189,38.5843,39.1653,7507200.0],["2021-11-29",38.8657,39.3832,38.4209,38.4481,5960000.0],["2021-11-30",38.2847,38.8022,37.5675,37.7037,13103900.0],["2021-12-01",37.7037,37.9306,36.478,36.5053,8936400.0],["2021-12-02",38.548,41.4713,37.8852,40.5362,26027500.0],["2021-12-03",40.854,40.9629,38.9838,39.4286,12398500.0],["2021-12-06",39.8462,41.3805,39.5376,40.9538,10308200.0],["2021-12-07",40.9266,41.4441,40.7632,40.9175,6616200.0],["2021-12-08",40.9175,41.3896,38.2121,38.8657,18433300.0],["2021-12-09",38.9565,39.7918,38.9384,39.6556,8312900.0],["2021-12-10",39.6283,40.5634,39.4558,40.4908,7090000.0],["2021-12-13",40.3002,41.7346,40.1367,41.4259,8903600.0],["2021-12-14",41.435,42.5971,40.8812,41.3805,6991500.0],["2021-12-15",41.553,42.1885,41.435,41.9615,9058300.0],["2021-12-16",41.8435,41.9616,41.2625,41.6801,9585300.0],["2021-12-17",41.6347,42.706,40.6451,40.6633,13750500.0],["2021-12-20",40.6633,41.7164,40.5907,41.317,10286000.0],["2021-12-21",41.0628,41.4804,39.583,39.8281,10436600.0],["2021-12-22",39.8735,40.1458,39.0564,39.5103,6016000.0],["2021-12-23",39.4831,39.7373,39.2016,39.2289,4115600.0],["2021-12-27",39.3197,39.7645,39.0745,39.71,3772400.0],["2021-12-28",39.7554,40.3456,39.71,40.3274,5230600.0],["2021-12-29",40.4,40.745,40.2184,40.5907,3985300.0],["2021-12-30",41.0991,41.4259,40.5544,40.9811,4571900.0],["2021-12-31",40.9538,41.4895,40.9538,41.09,4755500.0],["2022-01-03",40.7722,41.0537,40.4182,41.0264,6024700.0],["2022-01-04",41.0174,42.0614,40.9447,41.9162,10378100.0],["2022-01-05",42.0523,43.1599,42.016,42.4972,8367700.0],["2022-01-06",42.6879,43.0601,42.0796,42.7786,7115600.0],["2022-01-07",42.8967,44.3856,42.7968,43.6865,8672700.0],["2022-01-10",43.8408,45.012,43.7137,44.5762,10633500.0],["2022-01-11",44.5853,45.1118,42.9693,43.3143,8873500.0],["2022-01-12",42.7151,42.9148,41.9162,42.7968,6787000.0],["2022-01-13",42.9057,45.5295,42.8059,44.9212,12665700.0],["2022-01-14",44.8395,45.3116,44.1677,44.5944,7060700.0],["2022-01-18",44.4128,44.5853,43.8318,44.1132,7173100.0],["2022-01-19",44.2131,44.558,43.632,44.1041,4956300.0],["2022-01-20",44.086,44.3402,42.7695,42.9148,7489900.0],["2022-01-21",43.1509,43.3597,42.5063,42.5971,5832900.0],["2022-01-24",42.6969,43.9679,42.479,43.3234,8880200.0],["2022-01-25",42.0342,42.5517,40.8994,40.9266,9981100.0],["2022-01-26",40.8903,41.1536,40.1095,40.2911,9921800.0],["2022-01-27",40.4363,41.3624,40.4363,41.2171,6770500.0],["2022-01-28",39.6102,40.0914,38.9384,39.4649,10170300.0],["2022-01-31",39.2924,39.7736,38.7659,39.5739,6861900.0],["2022-02-01",39.4922,40.282,39.1744,40.0641,5870600.0],["2022-02-02",39.9642,40.3728,39.3832,40.0369,7003600.0],["2022-02-03",40.0096,41.1717,40.0006,40.9538,5855200.0],["2022-02-04",40.8449,40.9811,40.2275,40.6451,5992800.0],["2022-02-07",40.8721,41.0719,40.1004,40.5544,5049300.0],["2022-02-08",40.7178,41.6166,40.5271,41.3079,5041000.0],["2022-02-09",41.1172,41.4622,40.7995,40.9901,3874000.0],["2022-02-10",41.1172,41.4168,40.7178,41.0083,4799300.0],["2022-02-11",41.2625,42.3701,41.1626,42.007,6226600.0],["2022-02-14",41.9431,42.1164,40.7757,41.6695,5799700.0],["2022-02-15",41.7516,42.5268,41.3229,42.3261,5780600.0],["2022-02-16",42.162,42.7821,40.3653,40.6481,8416000.0],["2022-02-17",40.4474,41.6513,40.4474,41.25,11145200.0],["2022-02-18",41.1314,41.6695,40.9673,41.5783,4525000.0],["2022-02-22",41.4506,41.8154,40.8852,41.0767,5229800.0],["2022-02-23",41.2682,41.3959,40.493,40.6116,4070900.0],["2022-02-24",40.5295,41.3229,39.3439,40.5295,6877700.0],["2022-02-25",41.4962,42.545,41.0402,42.3717,6691400.0],["2022-02-28",41.7334,43.0193,41.7334,42.6818,8712800.0],["2022-03-01",43.8857,44.4602,43.2564,44.0954,12129700.0],["2022-03-02",43.8583,45.1351,43.8583,45.0257,9920000.0],["2022-03-03",47.6523,50.6163,47.6523,50.2515,27439600.0],["2022-03-04",49.5036,53.7901,49.4398,53.7536,21597500.0],["2022-03-07",53.2976,57.0733,52.2214,52.7321,23454400.0],["2022-03-08",52.3308,53.6624,50.7622,50.8078,10915700.0],["2022-03-09",50.2515,51.1179,49.6769,50.4704,10180400.0],["2022-03-10",50.8808,52.3491,50.3427,52.0664,9926500.0],["2022-03-11",51.5283,52.4312,50.9446,50.972,5621000.0],["2022-03-14",50.6984,50.972,49.5036,50.5433,5524100.0],["2022-03-15",50.8352,51.282,49.8502,51.2456,6127900.0],["2022-03-16",50.9446,51.7563,49.6313,50.1512,7093200.0],["2022-03-17",50.4795,51.2456,49.8775,50.7622,5364800.0],["2022-03-18",50.8625,51.428,50.3062,50.9081,9908000.0],["2022-03-21",51.054,52.5406,50.7257,50.7804,6458600.0],["2022-03-22",51.0723,51.8019,50.2788,51.5921,7006000.0],["2022-03-23",51.7472,52.1667,51.2273,51.4827,5209300.0],["2022-03-24",51.6195,52.7868,51.4553,51.7563,8267000.0],["2022-03-25",51.6377,52.3217,51.5192,51.9843,5090400.0],["2022-03-28",51.9752,52.3947,51.6377,51.9843,5879100.0],["2022-03-29",51.9387,52.2123,50.06,51.428,9428400.0],["2022-03-30",51.3094,51.7745,51.0996,51.4097,4083700.0],["2022-03-31",51.3915,52.8416,51.355,52.3217,8476600.0],["2022-04-01",52.4403,52.7869,51.6377,52.4221,4232100.0],["2022-04-04",52.5315,53.7627,52.0572,52.3856,4999900.0],["2022-04-05",52.4129,53.9269,52.2579,52.5771,5848300.0],["2022-04-06",52.5315,53.9451,52.2396,53.5621,7514500.0],["2022-04-07",53.863,54.9848,53.6259,54.6109,6436400.0],["2022-04-08",56.5443,57.2557,55.7417,56.2433,10513400.0],["2022-04-11",56.4896,56.8635,55.1307,55.3131,4893700.0],["2022-04-12",54.702,54.7476,53.252,53.5803,8529700.0],["2022-04-13",53.3523,53.7627,52.5588,53.2064,6504500.0],["2022-04-14",53.3158,53.9269,53.0787,53.1881,5301300.0],["2022-04-18",52.8142,53.4344,52.5406,52.7321,3172800.0],["2022-04-19",52.8963,53.2611,52.4859,52.7048,5372200.0],["2022-04-20",52.8963,53.1699,52.3217,52.6227,6986500.0],["2022-04-21",52.4494,53.5347,52.2396,53.0605,5673200.0],["2022-04-22",53.635,53.7809,51.966,51.9843,5586700.0],["2022-04-25",51.9205,52.2032,50.9264,51.7016,7862600.0],["2022-04-26",51.6286,51.7836,50.598,50.8169,5848800.0],["2022-04-27",51.1452,51.355,50.37,50.6892,5304200.0],["2022-04-28",50.744,50.8625,50.2515,50.6072,4921800.0],["2022-04-29",50.8625,51.0267,49.0567,49.2118,6856400.0],["2022-05-02",49.8411,50.0508,48.5369,48.9929,7232700.0],["2022-05-03",49.5036,50.4065,49.002,49.9688,6058400.0],["2022-05-04",49.4763,51.054,49.4763,50.8625,6979500.0],["2022-05-05",50.2241,50.443,48.6919,49.1115,7047200.0],["2022-05-06",48.9291,50.2971,48.6828,49.1115,5087800.0],["2022-05-09",48.7284,50.1603,48.4639,50.0144,6677800.0],["2022-05-10",49.8502,50.3974,49.6313,50.3336,6505200.0],["2022-05-11",50.5616,50.9172,49.3212,49.5492,6442100.0],["2022-05-12",50.4098,51.0782,49.4211,49.6408,4666100.0],["2022-05-13",49.9063,50.0802,48.7619,48.8809,5355900.0],["2022-05-16",49.3203,49.476,48.2034,48.7069,4692300.0],["2022-05-17",47.947,47.947,46.473,46.9033,11792100.0],["2022-05-18",45.4293,45.6582,43.351,43.8545,10326900.0],["2022-05-19",43.4792,44.4588,42.8383,43.9461,9137900.0],["2022-05-20",44.2208,44.9624,43.6348,44.5504,8053000.0],["2022-05-23",44.5504,46.5279,44.4039,45.9786,6268200.0],["2022-05-24",45.5849,47.1688,45.4567,47.1597,5993900.0],["2022-05-25",46.9949,47.2604,46.0885,46.8392,6797000.0],["2022-05-26",47.7456,48.1393,47.4435,47.7365,5866700.0],["2022-05-27",47.5442,48.7161,47.3611,48.4872,6215600.0],["2022-05-31",48.1759,48.9541,47.9104,48.4964,18085900.0],["2022-06-01",48.8443,48.8443,46.4455,47.0132,6045300.0],["2022-06-02",47.2787,48.4323,47.0956,48.414,4563300.0],["2022-06-03",48.5788,48.8717,48.0294,48.1027,3623100.0],["2022-06-06",48.4597,48.5055,47.7364,47.7456,3421100.0],["2022-06-07",47.0132,47.6724,46.8026,47.6357,3389500.0],["2022-06-08",47.828,47.8555,46.8484,46.8941,4051200.0],["2022-06-09",46.766,47.3885,46.1342,46.1709,3876700.0],["2022-06-10",45.9054,47.1414,45.7772,46.7751,4839900.0],["2022-06-13",46.2991,46.7202,45.8779,46.0793,5447400.0],["2022-06-14",46.1892,46.8026,45.8687,46.1343,5567500.0],["2022-06-15",46.354,47.1413,46.1342,46.5829,6177000.0],["2022-06-16",44.2574,46.6103,44.2482,45.6124,13182700.0],["2022-06-17",45.9054,46.0061,41.8587,42.2981,21124500.0],["2022-06-21",42.1883,44.5412,42.0235,44.3123,8713900.0],["2022-06-22",44.0285,44.413,43.2961,43.3418,5212800.0],["2022-06-23",44.1109,44.3306,43.3785,43.6989,6224800.0],["2022-06-24",43.9919,44.5961,43.6898,44.3581,10800100.0],["2022-06-27",44.468,45.0448,44.2574,44.587,4333700.0],["2022-06-28",44.8983,45.2187,44.2757,44.3398,3684700.0],["2022-06-29",44.7426,45.3744,43.9461,44.0468,4674200.0],["2022-06-30",43.6898,43.9369,43.1404,43.3327,6448600.0],["2022-07-01",43.589,44.0743,43.113,44.0743,4131000.0],["2022-07-05",44.294,44.3947,42.8291,43.2411,4416300.0],["2022-07-06",43.2045,43.6623,43.0214,43.3968,4404000.0],["2022-07-07",43.6623,44.7152,43.525,44.6236,5002900.0],["2022-07-08",44.8708,45.0905,43.6898,43.9644,4100000.0],["2022-07-11",43.9461,44.294,43.7813,43.8545,3411800.0],["2022-07-12",43.8546,44.3764,43.4334,43.5799,4249700.0],["2022-07-13",43.6165,44.3947,43.6165,43.9003,5326600.0],["2022-07-14",43.3144,43.8729,42.7467,43.4883,5250900.0],["2022-07-15",43.8088,44.0102,43.5158,43.7172,3684800.0],["2022-07-18",43.9369,44.3032,43.3968,43.5158,3694400.0],["2022-07-19",43.9369,44.0102,43.1862,43.3052,4363400.0],["2022-07-20",43.3052,43.47,42.82,43.2137,5354400.0],["2022-07-21",43.0763,43.1862,41.9227,42.3714,5211800.0],["2022-07-22",42.3897,42.7284,42.1516,42.3347,4458500.0],["2022-07-25",42.3439,42.5178,41.584,41.8495,6041600.0],["2022-07-26",41.0713,42.2066,40.5952,42.1333,7518500.0],["2022-07-27",42.0052,42.0967,41.3276,42.0601,4764200.0],["2022-07-28",42.0051,42.4171,41.9685,42.1516,3631100.0],["2022-07-29",41.9044,42.5545,41.6756,42.5178,4180200.0],["2022-08-01",42.3531,43.3693,42.3531,42.7925,4330600.0],["2022-08-02",43.0306,43.1679,42.2157,42.8291,3863300.0],["2022-08-03",42.8658,43.2045,42.4355,43.0031,3487500.0],["2022-08-04",43.0397,43.644,42.6918,42.7559,4882200.0],["2022-08-05",42.9665,43.3144,42.8658,43.2594,3541600.0],["2022-08-08",43.3144,43.589,42.9939,43.113,2975700.0],["2022-08-09",43.0947,43.5616,42.6827,42.9115,4293700.0],["2022-08-10",43.1862,43.3235,42.701,42.8383,6233400.0],["2022-08-11",42.9756,43.7538,42.7651,43.2045,3766800.0],["2022-08-12",43.3426,43.5175,42.9191,43.4623,4063100.0],["2022-08-15",43.3794,43.9226,43.048,43.7477,4564700.0],["2022-08-16",43.9686,45.46,43.9686,45.1838,8608400.0],["2022-08-17",45.0365,45.4324,44.6131,44.6959,7550800.0],["2022-08-18",44.7604,45.7362,44.7604,45.681,5697800.0],["2022-08-19",45.7638,46.2978,45.414,45.5705,6426900.0],["2022-08-22",45.6349,46.1965,45.6165,46.1413,4404700.0],["2022-08-23",46.1413,46.3438,45.2667,45.6626,5798200.0],["2022-08-24",45.6718,45.8375,45.3311,45.7178,4350100.0],["2022-08-25",45.6626,45.6626,44.5854,45.4048,4999400.0],["2022-08-26",45.4784,45.5981,44.5118,44.5394,2886000.0],["2022-08-29",44.3,44.6683,43.9318,44.4657,2839600.0],["2022-08-30",44.5486,44.567,43.6464,43.7385,3564800.0],["2022-08-31",43.8029,44.3645,43.7108,44.1343,5408100.0],["2022-09-01",44.1159,45.4784,44.1067,44.7511,7283900.0],["2022-09-02",45.0181,45.4324,44.4565,44.5854,4086400.0],["2022-09-06",44.9997,45.6257,44.5486,44.6683,6189700.0],["2022-09-07",44.8524,45.9387,44.8524,45.8651,6012400.0],["2022-09-08",45.7546,46.1597,44.1343,44.521,9401600.0],["2022-09-09",45.4232,47.872,44.7051,47.8168,13877700.0],["2022-09-12",47.6971,47.6971,46.2425,46.5279,9407400.0],["2022-09-13",46.2794,47.6327,45.2299,45.4508,6987100.0],["2022-09-14",45.5705,45.7086,44.475,45.0549,5937900.0],["2022-09-15",45.2483,45.2851,43.7016,44.0791,6305800.0],["2022-09-16",43.9686,44.1619,43.2597,43.5267,13928800.0],["2022-09-19",43.1585,43.9962,42.9928,43.6832,5997300.0],["2022-09-20",43.3794,43.4991,42.781,43.1953,4566800.0],["2022-09-21",43.2874,43.407,41.6763,41.6763,6223700.0],["2022-09-22",41.529,42.2287,41.4369,41.888,5211900.0],["2022-09-23",41.4461,41.5014,40.6084,41.2988,5965800.0],["2022-09-26",41.2436,41.6855,40.8569,41.4277,5785200.0],["2022-09-27",41.5934,41.7039,40.682,40.7741,4591200.0],["2022-09-28",41.0319,42.0353,40.3322,41.842,6285000.0],["2022-09-29",41.621,41.9156,40.9858,41.1331,4046400.0],["2022-09-30",41.2252,41.3172,40.1112,40.2769,5625800.0],["2022-10-03",40.3506,40.5808,39.8535,40.2769,8225500.0],["2022-10-04",40.6544,41.2804,40.5255,41.1515,4973300.0],["2022-10-05",40.9582,41.3909,40.5163,41.0595,4085000.0],["2022-10-06",41.0503,41.2804,40.2033,40.2493,3836400.0],["2022-10-07",40.1941,40.3046,39.4116,39.5865,5269900.0],["2022-10-10",40.056,40.8201,40.0008,40.7465,4213300.0],["2022-10-11",40.7281,42.3207,40.59,42.0537,7378400.0],["2022-10-12",42.155,42.9836,42.0077,42.3852,7441200.0],["2022-10-13",42.1274,44.521,41.2252,42.8731,27509100.0],["2022-10-14",41.5658,42.5693,38.9973,39.7338,19688900.0],["2022-10-17",39.8719,40.0284,38.5002,38.7671,11020300.0],["2022-10-18",39.1906,39.8811,38.9973,39.7338,8771000.0],["2022-10-19",39.8443,40.1941,39.5036,39.5312,7653200.0],["2022-10-20",39.5313,39.6693,38.7487,38.8224,6084600.0],["2022-10-21",38.9789,40.4795,38.804,40.1665,7103800.0],["2022-10-24",40.2585,40.6636,39.4484,40.4979,5418100.0],["2022-10-25",40.3506,41.3633,40.277,41.216,4730700.0],["2022-10-26",41.3633,42.2655,41.3541,41.8328,6610400.0],["2022-10-27",41.9985,42.3668,41.8788,42.0537,3638500.0],["2022-10-28",42.3023,43.6464,42.2563,43.0572,4052300.0],["2022-10-31",43.048,43.7109,43.0204,43.5359,4638000.0],["2022-11-01",43.8489,43.9962,43.094,43.4255,3864500.0],["2022-11-02",43.3058,43.8674,42.8547,42.8639,4018000.0],["2022-11-03",42.6337,43.5451,42.3575,43.4715,4107600.0],["2022-11-04",43.6648,43.8397,41.9985,42.7166,4357800.0],["2022-11-07",42.9191,43.2229,42.6337,43.1309,2887100.0],["2022-11-08",43.0848,43.6004,42.9928,43.3794,3839700.0],["2022-11-09",44.4473,45.6349,44.1712,44.2448,6522600.0],["2022-11-10",44.7512,44.7788,43.2321,44.2908,5721900.0],["2022-11-11",44.3277,44.3277,42.2655,43.361,8480600.0],["2022-11-14",43.7406,44.0553,43.0648,43.1018,5400500.0],["2022-11-15",43.5369,43.7683,42.8334,43.3888,5276900.0],["2022-11-16",43.5184,44.5459,43.3518,44.2775,6961900.0],["2022-11-17",43.9998,44.8329,43.972,44.6015,4433000.0],["2022-11-18",45.0366,45.231,44.296,44.6755,4656600.0],["2022-11-21",44.5367,44.8051,44.0738,44.5459,3524500.0],["2022-11-22",44.9348,45.0551,44.3978,44.5089,3597200.0],["2022-11-23",44.5922,44.6663,44.0831,44.2867,4091700.0],["2022-11-25",44.3423,45.3976,44.3423,45.3976,2438800.0],["2022-11-28",45.2865,45.7216,44.8792,45.2032,5846200.0],["2022-11-29",45.3606,46.0456,45.0921,45.6846,6008000.0],["2022-11-30",45.3236,45.7494,44.8422,45.5365,10713400.0],["2022-12-01",46.6103,46.6659,44.1109,44.8144,10564400.0],["2022-12-02",44.7126,44.9625,43.7683,44.0368,5145200.0],["2022-12-05",43.7035,43.8979,42.1668,42.6482,7997900.0],["2022-12-06",42.8889,43.2592,42.5186,42.8889,4102400.0],["2022-12-07",43.0092,43.5647,42.9167,43.4536,4855400.0],["2022-12-08",43.3518,44.009,42.9722,43.935,3792600.0],["2022-12-09",43.685,43.972,43.0092,43.0185,5210300.0],["2022-12-12",43.0833,43.3518,42.6204,43.2407,4260500.0],["2022-12-13",43.324,43.4073,42.0557,42.0743,6225300.0],["2022-12-14",42.0002,42.2687,41.2689,41.4355,5731700.0],["2022-12-15",40.9726,41.1485,40.1025,40.2598,7070200.0],["2022-12-16",40.0469,41.1393,39.8618,41.0282,13022400.0],["2022-12-19",41.0189,41.4448,40.7227,41.1022,4556200.0],["2022-12-20",40.9819,41.6299,40.9171,41.2689,4444400.0],["2022-12-21",41.2411,41.4818,41.0189,41.1578,3486200.0],["2022-12-22",41.2504,41.8984,40.9449,41.8891,4340400.0],["2022-12-23",41.8891,42.6482,41.8891,42.4816,4693200.0],["2022-12-27",42.5093,42.9167,42.426,42.5371,4601000.0],["2022-12-28",42.5279,42.7315,41.2596,41.2689,4223900.0],["2022-12-29",41.3614,41.454,41.1115,41.3059,2897600.0],["2022-12-30",41.1856,41.5096,40.9541,41.2689,3626000.0],["2023-01-03",41.1763,41.6577,40.9356,41.167,3570100.0],["2023-01-04",41.1022,42.1298,40.7968,41.6299,4299700.0],["2023-01-05",41.454,41.8798,40.9263,41.8058,4749800.0],["2023-01-06",41.9539,42.5649,41.8984,42.3427,4385800.0],["2023-01-09",42.5741,43.0,42.389,42.7593,4736600.0],["2023-01-10",42.8333,43.1759,42.3983,42.5649,3434600.0],["2023-01-11",42.7593,42.8426,41.741,42.2224,4994300.0],["2023-01-12",42.3335,42.426,41.8243,42.2779,3312400.0],["2023-01-13",42.1205,42.2779,41.5281,41.8613,3429400.0],["2023-01-17",41.9909,43.037,41.9817,42.75,3834000.0],["2023-01-18",42.7871,42.9444,41.7595,41.8984,4005200.0],["2023-01-19",41.9539,42.065,40.7227,40.732,4422200.0],["2023-01-20",40.7412,41.1856,40.3802,41.1485,3978500.0],["2023-01-23",41.1485,41.6947,41.0004,41.38,3556300.0],["2023-01-24",41.6577,41.6577,40.8708,40.9726,2721800.0],["2023-01-25",41.0097,41.5744,40.9819,41.5651,3351700.0],["2023-01-26",41.4725,41.5836,41.0467,41.1578,3106600.0],["2023-01-27",41.2874,41.9354,41.1578,41.704,3672000.0],["2023-01-30",41.3707,41.5558,40.7968,40.9264,4544800.0],["2023-01-31",40.7782,41.3152,40.4913,41.3152,5007000.0],["2023-02-01",41.1115,42.0187,40.806,41.8243,5387300.0],["2023-02-02",41.454,41.9261,41.2504,41.6299,4816500.0],["2023-02-03",41.5836,41.6762,40.8708,41.1207,5025100.0],["2023-02-06",41.2226,41.2966,40.8153,41.2318,4413800.0],["2023-02-07",41.1948,41.3337,40.8616,41.167,3487100.0],["2023-02-08",41.0652,41.2504,40.732,40.9819,4791300.0],["2023-02-09",41.056,41.1763,40.6672,40.8153,3660300.0],["2023-02-10",40.9449,41.8336,40.8986,41.4725,3726200.0],["2023-02-13",41.5096,41.6114,41.1948,41.5558,4477600.0],["2023-02-14",41.6862,41.6862,40.5875,40.6247,4941500.0],["2023-02-15",40.7458,41.23,40.662,41.2206,3987200.0],["2023-02-16",40.8948,41.0437,40.6992,40.8296,4493300.0],["2023-02-17",40.932,41.0996,40.7737,40.9693,4230100.0],["2023-02-21",40.9041,41.6769,40.5689,41.5465,5973400.0],["2023-02-22",41.3975,42.0586,40.9972,41.5465,4718600.0],["2023-02-23",41.4348,41.4907,40.7178,40.8854,5079600.0],["2023-02-24",40.783,40.932,40.4571,40.7365,5039500.0],["2023-02-27",40.8296,41.1089,40.3175,40.4199,5586100.0],["2023-02-28",40.1778,40.4664,39.9729,40.1685,6000400.0],["2023-03-01",40.0009,40.4385,39.8705,40.392,7008800.0],["2023-03-02",41.9097,43.4088,41.1648,42.5801,12908600.0],["2023-03-03",43.4833,43.5391,42.4125,42.8129,8240500.0],["2023-03-06",42.5521,43.325,42.3659,43.2784,6271000.0],["2023-03-07",43.2877,43.893,43.0829,43.6788,8262100.0],["2023-03-08",43.5298,44.284,43.4833,44.1816,7354500.0],["2023-03-09",44.3678,44.4423,43.7998,43.9954,6352200.0],["2023-03-10",43.716,44.0792,43.5019,43.8557,7329300.0],["2023-03-13",43.7998,44.7589,43.3715,43.6229,8891300.0],["2023-03-14",43.5298,43.9861,43.3064,43.9302,6577100.0],["2023-03-15",43.7719,45.0289,43.595,44.9637,7340600.0],["2023-03-16",44.9731,45.0662,43.716,43.8836,7188700.0],["2023-03-17",43.9861,44.135,43.2784,43.5578,15100200.0],["2023-03-20",44.1351,44.6751,44.0419,44.0885,5776300.0],["2023-03-21",44.2282,44.5634,44.1816,44.4702,4560400.0],["2023-03-22",44.6379,45.3269,44.5727,44.731,7411900.0],["2023-03-23",44.6937,45.6621,44.6937,45.1779,8511200.0],["2023-03-24",45.3548,46.0345,45.271,45.6714,6830200.0],["2023-03-27",45.7086,46.0345,45.271,45.2803,6508200.0],["2023-03-28",45.1872,45.7831,45.1407,45.5504,4732500.0],["2023-03-29",45.6342,45.7552,45.3734,45.6621,5164600.0],["2023-03-30",45.5969,45.9228,45.4479,45.6807,3743800.0],["2023-03-31",45.8111,46.0718,45.6155,45.9694,4811100.0],["2023-04-03",46.1556,46.556,46.0532,46.5001,6118200.0],["2023-04-04",46.3697,46.528,45.8949,46.0532,3928500.0],["2023-04-05",46.0811,46.1835,44.3213,44.7496,7469300.0],["2023-04-06",44.731,45.2245,44.6192,45.1779,4393700.0],["2023-04-10",44.9917,45.541,44.9731,45.5317,4518900.0],["2023-04-11",45.4479,45.4479,44.5354,44.6565,6710700.0],["2023-04-12",44.3306,44.6099,43.7812,44.0606,7214200.0],["2023-04-13",44.0513,44.1816,43.446,43.8092,5503100.0],["2023-04-14",43.7533,44.1723,43.1853,43.4367,3908200.0],["2023-04-17",43.6695,44.5261,43.5764,44.5168,5852200.0],["2023-04-18",44.433,44.7123,44.135,44.554,5113500.0],["2023-04-19",44.5261,44.6844,44.1071,44.1816,4566000.0],["2023-04-20",44.2561,44.5261,43.9768,44.5075,3917700.0],["2023-04-21",44.7403,45.0196,44.4889,44.6192,3776300.0],["2023-04-24",44.5354,44.9544,44.4796,44.9172,4634000.0],["2023-04-25",44.8613,45.2338,44.6285,44.6658,3851000.0],["2023-04-26",44.2933,44.7403,44.2188,44.5261,2897000.0],["2023-04-27",44.6658,45.0382,44.5261,45.0103,2482600.0],["2023-04-28",45.0755,45.5969,45.0196,45.2803,4972800.0],["2023-05-01",45.5131,45.9787,45.0941,45.8856,4484000.0],["2023-05-02",46.2859,46.5466,45.4014,46.0345,4200900.0],["2023-05-03",46.0438,46.1742,45.541,45.569,4659300.0],["2023-05-04",45.6807,45.6807,44.9265,44.9544,3402400.0],["2023-05-05",45.0941,45.8762,45.0103,45.839,3770300.0],["2023-05-08",45.7924,46.137,45.6155,45.7645,3303000.0],["2023-05-09",45.6155,46.0438,45.5504,45.7738,3842000.0],["2023-05-10",45.9228,45.9507,45.15,45.7366,5119800.0],["2023-05-11",45.8856,45.9042,45.3921,45.7738,3743800.0],["2023-05-12",45.8393,46.2887,45.83,46.0359,4074700.0],["2023-05-15",46.2699,46.2699,45.5772,45.9329,4924600.0],["2023-05-16",45.9329,46.3355,45.5772,45.8019,4495000.0],["2023-05-17",45.9423,46.1857,45.5585,46.1014,4432500.0],["2023-05-18",46.0827,46.2138,45.6521,46.1763,4532000.0],["2023-05-19",46.2887,46.5133,46.1014,46.4665,4509000.0],["2023-05-22",46.532,47.1405,46.3261,46.7848,4787400.0],["2023-05-23",46.5695,46.766,45.9517,45.961,4984300.0],["2023-05-24",46.2325,46.8877,46.0546,46.3916,5842400.0],["2023-05-25",46.1389,46.4384,45.7551,45.7738,12037900.0],["2023-05-26",45.3994,45.6615,44.248,44.2855,8018100.0],["2023-05-30",44.2761,44.2761,42.9469,43.0218,6550600.0],["2023-05-31",43.0405,43.209,42.3478,42.432,13800300.0],["2023-06-01",42.2916,42.5069,41.5896,41.8049,8704100.0],["2023-06-02",41.7487,42.9843,41.6832,42.9843,6219000.0],["2023-06-05",43.0499,43.4804,43.0499,43.1996,4295400.0],["2023-06-06",43.1715,43.1996,42.6005,43.1247,4276700.0],["2023-06-07",42.9188,43.003,42.301,42.5537,7948700.0],["2023-06-08",42.4695,42.9469,42.3946,42.8345,4189000.0],["2023-06-09",42.8065,43.6302,42.769,43.2183,3790800.0],["2023-06-12",43.2932,43.4243,42.9094,43.4149,4099800.0],["2023-06-13",43.546,43.9672,43.3213,43.8642,5138700.0],["2023-06-14",43.9672,44.4727,43.7238,44.1919,6548300.0],["2023-06-15",41.5615,43.1154,40.7752,43.0031,18125600.0],["2023-06-16",43.0031,43.3775,42.5912,43.2183,10578400.0],["2023-06-20",43.2651,43.6396,42.8626,42.9001,5682800.0],["2023-06-21",42.8346,43.2558,42.5912,42.7597,5442800.0],["2023-06-22",42.6661,43.1341,42.4133,43.1247,4059900.0],["2023-06-23",43.312,43.9766,43.1435,43.1903,5160900.0],["2023-06-26",43.4336,43.677,43.1154,43.6677,3552000.0],["2023-06-27",43.6021,44.0327,43.5366,43.78,3943500.0],["2023-06-28",43.6209,44.1544,43.3588,44.1544,4209000.0],["2023-06-29",44.1825,44.2106,43.3307,43.3588,4758700.0],["2023-06-30",43.3962,44.1263,43.3775,43.9953,5264500.0],["2023-07-03",43.9485,44.4072,43.7238,44.4072,2132500.0],["2023-07-05",44.2106,44.5569,43.78,44.0327,4535800.0],["2023-07-06",44.0514,44.5663,43.9204,44.2667,4136600.0],["2023-07-07",44.1825,44.482,43.9953,44.1544,3366500.0],["2023-07-10",44.2293,44.6037,43.8736,43.883,4509100.0],["2023-07-11",43.9859,44.5944,43.9485,44.5288,3714600.0],["2023-07-12",44.3791,44.6973,44.0234,44.3229,5140800.0],["2023-07-13",44.2761,44.6037,43.911,43.9953,4108200.0],["2023-07-14",44.014,44.1638,43.3494,43.4711,4775400.0],["2023-07-17",43.2464,43.8268,42.9843,43.5647,5054500.0],["2023-07-18",43.5834,43.7145,43.1341,43.2558,3870600.0],["2023-07-19",43.4243,43.9953,43.3307,43.9766,4846700.0],["2023-07-20",44.1357,44.8097,43.9391,44.8003,3818800.0],["2023-07-21",44.7909,45.1654,44.6225,44.922,2822600.0],["2023-07-24",45.0624,45.8393,44.9407,45.6241,4317600.0],["2023-07-25",45.7551,45.7738,45.1373,45.5772,4023800.0],["2023-07-26",45.6053,45.8955,45.4368,45.596,3721500.0],["2023-07-27",45.6334,45.9891,44.9033,45.025,3129600.0],["2023-07-28",45.3058,45.7083,45.259,45.4181,2766400.0],["2023-07-31",45.5024,45.6896,45.2496,45.5304,3327600.0],["2023-08-01",45.5585,45.8206,45.0905,45.4368,3439400.0],["2023-08-02",45.053,46.1295,45.0437,45.8861,3817800.0],["2023-08-03",45.8487,46.2793,45.6521,46.2418,3720100.0],["2023-08-04",46.3355,46.5882,46.195,46.3261,4706000.0],["2023-08-07",46.2699,46.9813,46.2699,46.5227,3792100.0],["2023-08-08",46.5695,46.7099,45.5117,45.7457,4136800.0],["2023-08-09",45.7177,46.3167,45.6615,46.1108,3497700.0],["2023-08-10",46.2606,46.635,45.7738,45.9423,4374600.0],["2023-08-11",46.0827,46.2606,45.727,45.8487,3593700.0],["2023-08-14",45.9711,46.0464,45.3967,45.7263,4675600.0],["2023-08-15",45.6227,45.6227,44.9635,45.1519,4939700.0],["2023-08-16",45.425,45.4909,44.1632,44.2762,5581800.0],["2023-08-17",44.3515,44.408,43.8242,44.0125,5137500.0],["2023-08-18",43.9842,44.8506,43.9089,44.7941,4721900.0],["2023-08-21",44.6999,45.0295,44.182,44.6246,3815800.0],["2023-08-22",44.6151,44.6151,43.9748,44.2667,3717600.0],["2023-08-23",44.2291,44.3609,43.7959,44.1914,3539700.0],["2023-08-24",44.1161,44.4833,43.6923,43.7771,4112700.0],["2023-08-25",44.0407,44.0407,43.4193,43.8242,3560500.0],["2023-08-28",43.6358,44.1067,43.5888,43.9089,2605200.0],["2023-08-29",43.8053,43.956,43.4663,43.7771,4248200.0],["2023-08-30",43.9937,44.1914,43.7677,43.8053,3273300.0],["2023-08-31",43.5699,44.0219,43.4852,43.6829,4573500.0],["2023-09-01",43.7394,43.9183,43.2027,43.2968,3676400.0],["2023-09-05",43.1274,43.165,42.3552,42.3929,6266500.0],["2023-09-06",42.6377,43.1839,42.4305,42.5247,4918000.0],["2023-09-07",42.8449,43.0238,42.6,42.8731,6754400.0],["2023-09-08",42.035,45.425,41.6396,44.2008,16741900.0],["2023-09-11",44.1161,44.1914,42.6659,42.7789,6648200.0],["2023-09-12",42.9767,43.2403,42.6283,43.0144,4061100.0],["2023-09-13",43.1273,43.1273,42.2799,42.4776,4851200.0],["2023-09-14",42.6471,43.2592,42.5341,43.1179,4587500.0],["2023-09-15",43.2215,43.8618,43.1368,43.617,22036000.0],["2023-09-18",43.6358,44.1161,43.4004,43.8242,4689800.0],["2023-09-19",43.843,43.8807,43.278,43.4004,3770200.0],["2023-09-20",43.278,43.7865,43.0803,43.4852,3394000.0],["2023-09-21",43.4193,43.4475,42.8637,43.0426,4798700.0],["2023-09-22",43.0332,43.1933,42.7507,42.9955,3724100.0],["2023-09-25",42.826,43.0803,42.7036,43.0426,2756200.0],["2023-09-26",42.9484,43.0708,42.4964,42.5153,3015800.0],["2023-09-27",42.374,42.6189,41.649,41.8844,4516200.0],["2023-09-28",41.9974,42.6659,41.9315,42.4588,3811100.0],["2023-09-29",42.4588,42.6377,41.9315,42.1386,3414500.0],["2023-10-02",42.0068,42.0539,41.1499,41.4606,3802600.0],["2023-10-03",41.2535,41.809,41.1311,41.6866,3658600.0],["2023-10-04",41.9032,42.4211,41.696,42.3175,4266300.0],["2023-10-05",42.2234,42.3364,41.5548,41.5736,3126300.0],["2023-10-06",41.5077,41.6113,40.1329,40.9145,6351700.0],["2023-10-09",40.9145,42.035,40.9145,42.0162,4720000.0],["2023-10-10",42.327,42.6565,42.214,42.2234,5383000.0],["2023-10-11",42.2328,42.44,41.1122,41.6113,5080500.0],["2023-10-12",41.6113,41.9409,41.0369,41.6772,3846900.0],["2023-10-13",41.7431,41.9315,41.47,41.583,4039500.0],["2023-10-16",41.875,42.0445,41.6301,41.7055,3740000.0],["2023-10-17",41.6301,42.0633,41.5925,41.8938,2919200.0],["2023-10-18",41.9785,42.2799,41.6301,41.649,4177800.0],["2023-10-19",41.6113,42.2045,41.5925,41.9032,4327800.0],["2023-10-20",42.0162,42.0821,41.5548,41.5548,3488400.0],["2023-10-23",41.423,41.4701,40.6602,40.7921,3660300.0],["2023-10-24",41.0369,41.2911,40.8957,41.0651,3401800.0],["2023-10-25",41.1028,41.8279,41.0557,41.7055,2958500.0],["2023-10-26",41.7525,42.3081,41.5831,42.1575,3601700.0],["2023-10-27",42.0445,42.4776,41.6866,41.8373,3369000.0],["2023-10-30",41.809,42.5153,41.809,42.327,3212700.0],["2023-10-31",42.3834,43.0614,42.1857,42.7224,3911400.0],["2023-11-01",42.9014,43.0332,42.4117,42.7413,3638500.0],["2023-11-02",42.5529,42.9767,42.3175,42.7507,3077600.0],["2023-11-03",42.939,43.2874,42.7036,42.7224,3153500.0],["2023-11-06",42.7319,42.8919,42.5059,42.5247,3822900.0],["2023-11-07",42.4682,42.7413,42.2799,42.4776,2291400.0],["2023-11-08",42.1763,42.1857,41.0087,41.31,5201200.0],["2023-11-09",41.3288,41.4606,40.8203,41.3288,3540700.0],["2023-11-10",41.4041,41.4983,40.9616,41.3288,2896400.0],["2023-11-13",41.3947,41.6678,41.1405,41.6019,4053300.0],["2023-11-14",41.6493,42.455,41.6493,41.9336,4148800.0],["2023-11-15",42.0853,42.5024,42.0379,42.1896,4484200.0],["2023-11-16",41.4692,41.7441,40.3507,40.436,8093800.0],["2023-11-17",40.436,40.5403,39.9052,40.2275,10563500.0],["2023-11-20",40.2844,40.8626,40.1043,40.6825,4563400.0],["2023-11-21",40.7867,40.9953,40.3223,40.7678,3916100.0],["2023-11-22",40.9479,41.5734,40.8625,41.5355,5558500.0],["2023-11-24",41.6967,41.9431,41.4218,41.8768,2414400.0],["2023-11-27",41.8104,42.0474,41.6588,41.7915,4145200.0],["2023-11-28",41.6019,41.7915,41.3934,41.6303,5242600.0],["2023-11-29",41.5829,41.6493,41.1848,41.3649,8349900.0],["2023-11-30",41.2796,42.6066,40.7298,41.9621,16309400.0],["2023-12-01",42.1896,42.4265,41.4313,42.2749,6252600.0],["2023-12-04",42.2275,43.1753,42.1422,42.3412,5079100.0],["2023-12-05",42.4739,42.5118,42.0569,42.1896,4036800.0],["2023-12-06",42.1327,42.3223,41.9052,42.218,4029300.0],["2023-12-07",42.3317,42.6161,42.0569,42.4644,3399900.0],["2023-12-08",42.5308,42.8341,42.2275,42.2559,2819800.0],["2023-12-11",42.3412,42.8057,41.9431,42.7393,4328400.0],["2023-12-12",42.8151,42.8151,41.8104,41.9431,4237700.0],["2023-12-13",41.9431,42.3981,41.7156,42.3886,5002600.0],["2023-12-14",42.2749,42.3507,41.2417,41.3175,8067300.0],["2023-12-15",41.3649,42.1422,41.2701,41.8104,18723600.0],["2023-12-18",42.0569,43.1753,41.7725,43.1564,7225800.0],["2023-12-19",43.0142,43.0806,42.4265,42.7204,5410800.0],["2023-12-20",42.5403,42.9289,42.199,42.654,4541100.0],["2023-12-21",42.7583,43.0047,42.2559,42.673,3408800.0],["2023-12-22",42.654,43.0521,42.5024,42.7867,2444000.0],["2023-12-26",42.7014,43.0332,42.5687,42.8626,2851200.0],["2023-12-27",42.9384,42.9668,42.6824,42.8531,2929500.0],["2023-12-28",42.8152,43.0142,42.654,42.8152,2051000.0],["2023-12-29",42.9099,43.3365,42.7772,43.327,3424900.0],["2024-01-02",43.2986,44.1043,43.2133,43.8578,4977100.0],["2024-01-03",44.2559,44.5403,44.0189,44.0948,4493700.0],["2024-01-04",44.1516,44.2464,43.4218,43.5071,4587200.0],["2024-01-05",43.545,43.7915,43.2512,43.6493,3599400.0],["2024-01-08",43.4502,43.6019,43.1943,43.5734,3625600.0],["2024-01-09",43.6114,43.8673,43.09,43.8294,3357500.0],["2024-01-10",43.6682,44.0569,43.4976,43.7346,2970900.0],["2024-01-11",43.8673,43.9147,43.1564,43.4597,3319900.0],["2024-01-12",43.5355,43.6398,43.3649,43.6303,2983300.0],["2024-01-16",43.8009,44.0474,43.5071,43.9905,4570600.0],["2024-01-17",44.0474,44.5213,43.8673,44.1043,4410500.0],["2024-01-18",43.7251,43.8862,43.2038,43.7441,4214900.0],["2024-01-19",43.8673,43.8957,43.128,43.545,4887900.0],["2024-01-22",43.5355,43.782,43.4123,43.5355,4195200.0],["2024-01-23",43.545,43.9431,43.5071,43.8388,3086300.0],["2024-01-24",43.8199,43.9336,43.4976,43.6967,3975600.0],["2024-01-25",43.8957,44.0189,43.5924,44.0095,3522400.0],["2024-01-26",44.0758,44.218,43.8009,43.8862,3368300.0],["2024-01-29",43.981,44.199,43.8199,44.1043,3667200.0],["2024-01-30",44.0948,44.2654,43.7441,44.218,2718100.0],["2024-01-31",44.3223,44.3791,43.6208,43.7346,5680200.0],["2024-02-01",43.6493,44.3128,43.0521,44.2749,4087500.0],["2024-02-02",44.3128,44.3697,43.5166,43.7346,5814700.0],["2024-02-05",43.6398,44.0853,43.5355,43.5924,4331800.0],["2024-02-06",43.308,43.3649,42.5592,42.6445,6758900.0],["2024-02-07",42.7014,42.8341,42.1611,42.2938,4861600.0],["2024-02-08",42.1896,43.1279,42.1706,43.0711,6478300.0],["2024-02-09",42.9384,43.1753,42.7583,43.0426,3195500.0],["2024-02-12",43.0142,43.564,42.9953,43.4502,3343100.0],["2024-02-13",43.4976,43.7725,42.9763,43.1943,5365600.0],["2024-02-14",43.1848,43.6617,43.0894,43.5854,4942300.0],["2024-02-15",43.7857,44.7206,43.7667,44.7111,5182700.0],["2024-02-16",44.8351,45.541,44.6729,45.4456,5545400.0],["2024-02-20",46.037,46.7143,45.7509,45.789,6179300.0],["2024-02-21",45.8367,45.9321,45.4647,45.6078,3851000.0],["2024-02-22",45.5028,45.7318,44.7969,45.6364,4769400.0],["2024-02-23",45.7508,46.2087,45.5601,45.9893,3416700.0],["2024-02-26",45.9703,45.9703,44.9782,45.0831,6323700.0],["2024-02-27",45.4551,46.4091,45.1689,46.142,5086600.0],["2024-02-28",46.39,46.6476,46.1706,46.2946,4138500.0],["2024-02-29",46.2183,47.4966,45.9893,47.3248,10687600.0],["2024-03-01",47.3058,47.4107,46.7811,46.8956,5464700.0],["2024-03-04",46.8574,47.7255,46.7429,47.0959,5310500.0],["2024-03-05",47.3439,47.8972,47.1722,47.2008,5373700.0],["2024-03-06",47.4202,48.3169,47.1531,48.1643,7733400.0],["2024-03-07",49.8432,52.9817,49.3472,52.9245,17767300.0],["2024-03-08",52.9245,53.4587,52.2853,53.3919,9642400.0],["2024-03-11",53.2965,53.4968,52.3807,52.457,6773400.0],["2024-03-12",52.4666,53.182,52.438,52.7623,5802300.0],["2024-03-13",52.8004,53.535,52.686,53.4968,4753300.0],["2024-03-14",53.3919,53.6113,52.6287,52.9531,5442900.0],["2024-03-15",52.7337,53.8498,52.7146,53.4777,7875600.0],["2024-03-18",53.182,53.6972,53.0294,53.6018,4022000.0],["2024-03-19",53.8021,54.2409,53.7162,53.8784,5342100.0],["2024-03-20",53.8784,54.2218,53.7162,54.2123,3157200.0],["2024-03-21",54.3077,54.508,53.8689,54.3935,7042300.0],["2024-03-22",54.6129,54.6225,53.8689,53.9452,3618800.0],["2024-03-25",54.0024,54.1646,53.2965,53.3823,4511900.0],["2024-03-26",53.4873,54.1169,53.3919,53.7925,4238700.0],["2024-03-27",53.8307,54.3077,53.659,54.2791,3992500.0],["2024-03-28",54.3077,54.7179,54.2886,54.4985,6458400.0],["2024-04-01",54.5652,54.756,54.3458,54.3649,3055300.0],["2024-04-02",54.632,55.1662,54.4698,55.1567,4406200.0],["2024-04-03",55.1662,55.6527,54.6511,55.0994,3817600.0],["2024-04-04",55.1948,55.4619,54.6415,54.7942,4730400.0],["2024-04-05",54.8419,54.8705,54.2504,54.6702,3620500.0],["2024-04-08",53.3156,54.4221,52.7241,52.8195,7124200.0],["2024-04-09",52.9149,53.163,52.5715,52.8672,4401800.0],["2024-04-10",52.6574,54.0978,52.4666,53.9929,5079600.0],["2024-04-11",54.136,54.136,53.2107,53.5636,3272600.0],["2024-04-12",53.3347,53.5254,52.6383,52.6574,3862900.0],["2024-04-15",53.0676,53.4014,52.7337,52.81,4228100.0],["2024-04-16",53.8402,54.1169,52.7051,52.7337,6182800.0],["2024-04-17",52.9435,53.4873,52.5524,52.7146,4955800.0],["2024-04-18",52.8482,53.1343,52.6383,53.0103,3707000.0],["2024-04-19",53.1725,54.0787,52.9626,53.9643,4522800.0],["2024-04-22",54.1837,54.508,53.7544,54.3077,4260400.0],["2024-04-23",54.4508,54.5938,52.9626,53.0676,5149100.0],["2024-04-24",52.9817,53.6399,52.8005,53.5636,3619500.0],["2024-04-25",53.5636,53.8498,53.0294,53.3347,3219000.0],["2024-04-26",53.1057,53.411,52.8291,52.934,3472000.0],["2024-04-29",52.9245,53.1153,52.3903,53.0103,3703000.0],["2024-04-30",52.8005,53.1725,52.6097,52.8291,4811600.0],["2024-05-01",52.5429,52.8195,51.9991,52.2472,4084200.0],["2024-05-02",52.3998,52.6764,52.2186,52.5524,3539200.0],["2024-05-03",52.2281,52.3521,51.732,52.2567,4938000.0],["2024-05-06",52.5238,52.7146,52.1708,52.6955,3724800.0],["2024-05-07",52.8577,52.9912,52.4856,52.7623,4893300.0],["2024-05-08",52.8291,53.0008,52.3235,52.8291,4672500.0],["2024-05-09",52.8482,52.8672,52.2376,52.4666,3481400.0],["2024-05-10",52.3998,53.3919,52.3521,53.3251,3450800.0],["2024-05-13",53.3633,53.6495,52.6097,52.6574,3239600.0],["2024-05-14",52.9259,53.1177,52.5519,53.0122,4419400.0],["2024-05-15",52.6765,52.8683,51.9573,52.1491,4889800.0],["2024-05-16",52.4752,52.8971,52.1203,52.2066,9671700.0],["2024-05-17",52.2738,52.293,51.6313,51.9765,10570800.0],["2024-05-20",52.1107,52.2162,51.5162,51.6792,4140000.0],["2024-05-21",51.8039,52.1203,51.4203,51.4586,5962300.0],["2024-05-22",51.2668,51.8039,51.2093,51.708,5124700.0],["2024-05-23",51.5354,51.5354,50.5284,51.123,7121600.0],["2024-05-24",51.2668,51.4874,50.5476,50.8161,6276800.0],["2024-05-28",50.4997,50.6339,49.9531,50.164,5186800.0],["2024-05-29",50.212,50.327,49.6845,49.7612,5298800.0],["2024-05-30",49.953,50.0777,49.7133,49.8476,4324300.0],["2024-05-31",49.7133,50.2791,49.6558,50.2216,9756700.0],["2024-06-03",49.8667,50.0681,49.5311,49.7325,5449700.0],["2024-06-04",49.6558,50.0873,49.6462,49.9051,5680100.0],["2024-06-05",49.6749,49.8188,49.205,49.5599,3737200.0],["2024-06-06",49.7804,50.0489,49.6366,49.8188,3887200.0],["2024-06-07",49.7613,49.9435,49.5503,49.8476,3145400.0],["2024-06-10",49.9243,49.9243,49.3489,49.5215,3120700.0],["2024-06-11",49.4352,49.5982,49.0612,49.2626,3337500.0],["2024-06-12",49.0228,49.3009,48.0926,48.1118,4614800.0],["2024-06-13",48.4379,48.716,47.6515,48.4475,6520900.0],["2024-06-14",48.2077,48.4187,47.9584,48.3132,4958800.0],["2024-06-17",48.3228,48.9653,48.2461,48.9557,5695600.0],["2024-06-18",50.1544,50.6243,49.6845,49.8476,11160000.0],["2024-06-20",50.8928,51.1326,47.6803,48.2173,16483600.0],["2024-06-21",48.4858,48.9365,47.8721,48.1502,16745400.0],["2024-06-24",48.0926,48.3707,47.92,47.968,11728000.0],["2024-06-25",47.6803,47.9871,47.4309,47.7762,4625000.0],["2024-06-26",47.335,47.5556,47.0378,47.3542,5280400.0],["2024-06-27",47.2775,47.3638,47.0282,47.3446,5229400.0],["2024-06-28",47.5077,47.968,47.383,47.8817,6628700.0],["2024-07-01",47.9104,48.505,47.6995,48.4858,7877400.0],["2024-07-02",48.4858,49.0612,48.1981,48.3612,7073300.0],["2024-07-03",48.4762,48.9845,48.3036,48.668,3191500.0],["2024-07-05",48.6872,49.7613,48.668,49.7133,4668500.0],["2024-07-08",49.7133,49.9147,49.4352,49.8092,5259400.0],["2024-07-09",49.7708,50.2791,49.6078,49.7325,5514000.0],["2024-07-10",50.1832,51.0175,49.9626,50.8161,5440200.0],["2024-07-11",50.423,50.6339,50.2503,50.586,4434600.0],["2024-07-12",50.6627,50.8449,50.2887,50.3366,3586500.0],["2024-07-15",50.3462,50.4613,49.9722,49.9818,3734200.0],["2024-07-16",50.049,51.4586,49.9818,51.4011,4125900.0],["2024-07-17",51.3627,52.7245,51.334,52.5519,6248700.0],["2024-07-18",52.2642,52.7149,51.9957,52.5615,3255200.0],["2024-07-19",52.7437,52.7437,52.0436,52.2738,2775100.0],["2024-07-22",52.408,52.7149,52.3601,52.6094,4315000.0],["2024-07-23",52.5902,52.5998,51.4203,51.6313,3028400.0],["2024-07-24",51.7272,52.0628,51.0942,51.9573,3841600.0],["2024-07-25",52.0244,52.5615,51.1134,51.123,3207000.0],["2024-07-26",51.1326,52.1971,51.0942,52.0436,2552400.0],["2024-07-29",51.9285,52.2642,51.5545,51.9765,3526200.0],["2024-07-30",52.0628,52.9355,51.9669,52.456,3502500.0],["2024-07-31",52.0532,52.6669,52.0148,52.2642,2906400.0],["2024-08-01",52.619,53.0505,52.1491,52.83,3082000.0],["2024-08-02",53.0601,53.5109,51.6217,52.1012,4284800.0],["2024-08-05",52.0916,52.8779,51.4682,51.6888,4596300.0],["2024-08-06",51.9189,52.5998,51.7847,51.9094,4505100.0],["2024-08-07",52.2834,52.7437,51.6792,51.6888,3624900.0],["2024-08-08",51.6696,52.3409,51.6696,52.0916,3142100.0],["2024-08-09",51.9189,52.0053,51.4011,51.708,2847400.0],["2024-08-12",51.708,51.8135,50.9983,51.0559,2698300.0],["2024-08-13",51.0175,51.0942,49.5503,50.4517,4244700.0],["2024-08-14",50.4421,50.6052,50.0969,50.538,4912100.0],["2024-08-15",51.2713,51.4836,50.702,51.0301,4137500.0],["2024-08-16",51.0301,51.3388,50.7599,51.3195,2874800.0],["2024-08-19",51.1941,51.2906,50.8468,50.9047,4130300.0],["2024-08-20",50.9047,50.9433,49.689,50.21,5357100.0],["2024-08-21",50.7889,51.1266,50.4512,50.8564,6251500.0],["2024-08-22",50.8178,50.8178,49.9205,50.3836,3756200.0],["2024-08-23",50.4994,50.5959,49.8337,50.1231,2818500.0],["2024-08-26",50.2968,51.2906,50.2003,50.9143,3822700.0],["2024-08-27",51.0108,51.1169,50.5573,50.8661,3781000.0],["2024-08-28",50.895,51.609,50.7599,51.3871,4222400.0],["2024-08-29",51.3871,51.3871,50.2775,50.6538,3433200.0],["2024-08-30",50.7117,51.445,50.5959,51.3388,4417200.0],["2024-09-03",51.4064,51.9274,51.2134,51.8116,5003000.0],["2024-09-04",52.0721,53.1141,51.1169,51.4836,4593500.0],["2024-09-05",51.5704,51.7151,50.567,51.4932,4623700.0],["2024-09-06",51.3485,51.58,50.4029,50.4319,6631900.0],["2024-09-09",50.2872,50.731,50.0749,50.1424,6705300.0],["2024-09-10",50.3933,50.6828,49.9495,50.4608,4034500.0],["2024-09-11",49.6697,49.9495,48.9075,49.689,5263400.0],["2024-09-12",50.538,53.2975,49.7083,53.2589,9955400.0],["2024-09-13",53.3167,53.9632,52.5931,53.9439,5607400.0],["2024-09-16",54.0307,54.6193,53.8185,54.214,3860100.0],["2024-09-17",54.0693,54.2526,53.0466,53.1045,2780300.0],["2024-09-18",53.1238,53.365,52.68,52.6992,3249800.0],["2024-09-19",52.7282,53.4229,52.6414,52.9019,5417400.0],["2024-09-20",52.9019,53.886,52.9019,53.4422,9187100.0],["2024-09-23",53.2396,54.2719,53.0852,54.1658,2893000.0],["2024-09-24",54.2623,54.3298,53.8667,54.0886,3625200.0],["2024-09-25",54.1851,54.8026,53.886,54.6096,3374600.0],["2024-09-26",54.436,54.6482,53.3457,53.5194,5119800.0],["2024-09-27",53.6544,54.8219,53.5001,54.5324,3299600.0],["2024-09-30",54.5903,55.3622,54.3588,55.285,4006300.0],["2024-10-01",55.1113,55.3525,54.6,54.7158,4337600.0],["2024-10-02",54.8701,55.1789,54.0597,54.1176,3872700.0],["2024-10-03",54.1176,54.1465,53.4422,53.6641,3329300.0],["2024-10-04",53.7316,54.2623,53.693,53.9246,3039000.0],["2024-10-07",54.1272,54.1369,53.5966,53.9921,2761000.0],["2024-10-08",53.8763,54.243,53.6158,54.0307,2228500.0],["2024-10-09",54.079,54.3588,53.886,54.1755,2594400.0],["2024-10-10",54.2816,54.4938,53.0369,53.2685,2647400.0],["2024-10-11",53.4132,53.6834,53.2203,53.4132,2179100.0],["2024-10-14",53.3167,53.4711,52.9501,53.3264,2666200.0],["2024-10-15",53.3264,54.8508,53.2492,54.1658,2979900.0],["2024-10-16",53.9439,54.8026,53.8957,54.6579,2947900.0],["2024-10-17",54.8026,54.928,54.1465,54.5517,2963700.0],["2024-10-18",54.764,54.764,54.0404,54.5421,2207400.0],["2024-10-21",54.8508,55.1982,54.2719,54.3588,2469800.0],["2024-10-22",54.3202,54.5903,53.7992,54.4456,2398200.0],["2024-10-23",54.3491,55.6806,54.214,55.5938,4041600.0],["2024-10-24",55.5455,55.6613,54.6675,54.6965,3580900.0],["2024-10-25",55.5745,56.2305,55.2657,55.3525,4249600.0],["2024-10-28",55.3333,55.5648,55.0631,55.1017,2801000.0],["2024-10-29",54.9666,55.2368,54.0114,54.0211,3214800.0],["2024-10-30",53.9342,54.5035,53.6448,53.7799,2921200.0],["2024-10-31",53.9246,54.6579,53.7316,53.8088,3438200.0],["2024-11-01",54.3395,54.6868,54.0307,54.5807,3062200.0],["2024-11-04",54.4552,54.7929,54.2044,54.2912,3043000.0],["2024-11-05",54.3009,55.4587,54.2719,55.3718,2459500.0],["2024-11-06",56.7226,57.8129,56.1727,57.6971,6425600.0],["2024-11-07",57.755,58.1313,57.2147,57.2243,3518800.0],["2024-11-08",57.4559,58.083,57.1182,57.8032,3013700.0],["2024-11-11",57.8032,58.2278,57.3787,57.5041,5398500.0],["2024-11-12",57.4173,58.2085,57.4173,57.5813,3104300.0],["2024-11-13",57.4366,57.8901,57.1278,57.4848,1924700.0],["2024-11-14",57.3401,57.6392,56.9928,57.0024,2414000.0],["2024-11-15",57.1091,57.4293,56.2166,56.2845,3632200.0],["2024-11-18",56.2943,56.8763,56.1972,56.3234,2873900.0],["2024-11-19",56.5368,56.7405,55.7607,56.3622,6200400.0],["2024-11-20",56.2651,56.4786,55.3727,55.8868,2513900.0],["2024-11-21",56.1875,57.0897,55.7316,56.8278,2573500.0],["2024-11-22",57.0412,57.633,57.0412,57.4487,2471400.0],["2024-11-25",57.4487,58.768,57.3808,58.2926,6168700.0],["2024-11-26",58.2053,58.8844,57.8561,58.7583,3694800.0],["2024-11-27",59.3112,59.35,58.5158,58.6904,3117400.0],["2024-11-29",59.0008,59.3306,58.8068,59.253,2532200.0],["2024-12-02",58.6904,59.0202,57.8076,58.3508,4168600.0],["2024-12-03",58.6031,58.7971,57.5748,58.1762,4396800.0],["2024-12-04",58.1083,58.3411,57.6718,58.118,5731000.0],["2024-12-05",56.9539,59.5343,56.7696,58.8941,6670100.0],["2024-12-06",57.9143,58.8553,57.3322,57.4584,4992600.0],["2024-12-09",57.6039,57.6039,55.9644,56.042,5551400.0],["2024-12-10",56.0808,59.4664,56.0808,58.9135,10993900.0],["2024-12-11",58.7001,60.1746,58.6904,59.4955,8729000.0],["2024-12-12",61.329,61.6879,60.485,61.4066,10204900.0],["2024-12-13",61.1156,61.5521,60.2037,60.2037,5307500.0],["2024-12-16",60.1843,60.9992,59.8448,60.1649,4993400.0],["2024-12-17",59.9515,60.1552,58.9814,59.3403,5032400.0],["2024-12-18",59.0881,60.0776,58.865,59.0687,7455800.0],["2024-12-19",58.8553,59.8933,58.5158,59.1366,5096800.0],["2024-12-20",59.8545,61.0865,59.2433,60.0,38443000.0],["2024-12-23",59.709,60.1552,58.9232,59.1366,4649200.0],["2024-12-24",59.4567,60.0097,59.0881,59.9806,1991600.0],["2024-12-26",59.8157,61.038,59.7672,60.8828,4752900.0],["2024-12-27",60.3492,61.2514,60.3395,60.4753,3628400.0],["2024-12-30",60.1358,60.2813,59.3112,59.3985,10799900.0],["2024-12-31",59.6896,60.0,59.1463,59.3209,3757900.0],["2025-01-02",59.7575,60.3977,59.5635,60.0873,3641900.0],["2025-01-03",60.0873,60.4171,59.5926,59.6217,10650900.0],["2025-01-06",60.1649,60.2037,58.4672,58.8068,7098600.0],["2025-01-07",58.8068,59.1754,56.983,57.371,6361800.0],["2025-01-08",57.3905,57.5942,56.5853,57.1382,5370800.0],["2025-01-10",57.0412,57.924,56.6629,57.3516,5928400.0],["2025-01-13",57.3322,57.924,57.0218,57.7106,5382600.0],["2025-01-14",57.7203,58.6128,57.7203,58.1277,4997200.0],["2025-01-15",58.3896,58.409,56.8763,56.9345,4751400.0],["2025-01-16",56.7211,57.1867,56.3816,56.8666,4070900.0],["2025-01-17",57.0218,57.3031,56.3816,56.6144,5690300.0],["2025-01-21",57.0121,57.4584,56.8472,57.274,4460800.0],["2025-01-22",57.274,57.4196,56.7987,57.0024,5000200.0],["2025-01-23",56.9442,57.0315,56.4107,56.8181,4845600.0],["2025-01-24",56.5756,57.3128,56.5756,56.9442,3979700.0],["2025-01-27",57.536,58.7195,57.4875,58.671,4123400.0],["2025-01-28",59.059,59.544,58.5546,58.5643,3890700.0],["2025-01-29",58.6225,59.7866,58.4964,59.2336,4727700.0],["2025-01-30",59.5731,59.9321,58.9329,59.2142,3699800.0],["2025-01-31",58.962,60.0097,58.9135,59.7963,4468600.0],["2025-02-03",59.544,62.1827,59.544,61.4357,8647500.0],["2025-02-04",61.8529,62.9588,61.5812,62.0663,5315400.0],["2025-02-05",62.4155,63.6766,62.3379,63.4632,7883600.0],["2025-02-06",63.7348,63.7833,62.8618,62.9685,5608600.0],["2025-02-07",62.9297,63.7542,62.5028,63.0558,4517200.0],["2025-02-10",63.0073,63.4438,62.852,63.3274,4465600.0],["2025-02-11",63.1528,63.5796,62.8909,63.1043,3610500.0],["2025-02-12",62.7162,63.8609,62.4446,63.8318,6302400.0],["2025-02-13",63.8901,64.2005,63.6378,63.6669,3906500.0],["2025-02-14",63.6572,64.0861,63.4817,63.4915,3856600.0],["2025-02-18",63.55,64.1933,63.238,63.6182,3931100.0],["2025-02-19",63.7449,64.0179,62.7603,63.8034,5943400.0],["2025-02-20",62.9358,63.6864,62.5264,62.7701,5909600.0],["2025-02-21",62.5751,63.7254,61.9707,63.4232,5971200.0],["2025-02-24",62.4679,63.6279,62.2729,63.2477,4004600.0],["2025-02-25",63.4817,64.593,63.2965,63.8229,5954200.0],["2025-02-26",62.8578,63.3062,62.0779,62.1949,6035500.0],["2025-02-27",62.4386,63.121,62.2047,62.3216,5828300.0],["2025-02-28",62.7798,63.6084,62.5556,63.1893,8626900.0],["2025-03-03",61.2201,62.9358,61.0056,61.3078,10285200.0],["2025-03-04",61.415,62.4581,61.1616,61.5905,5850800.0],["2025-03-05",60.8594,61.532,60.4402,60.9569,9006600.0],["2025-03-06",61.0349,64.2128,61.0349,62.1754,12829600.0],["2025-03-07",61.7465,65.8701,61.1421,65.0219,10791900.0],["2025-03-10",65.4704,66.7864,64.593,66.0163,10685900.0],["2025-03-11",66.0943,66.0943,64.8465,64.8757,5969800.0],["2025-03-12",64.3298,65.0707,63.3257,63.355,5652000.0],["2025-03-13",63.511,65.1974,63.3647,64.4371,8478800.0],["2025-03-14",64.398,64.8172,62.8675,63.4622,7451700.0],["2025-03-17",63.6767,65.0025,63.6182,64.7197,4602800.0],["2025-03-18",64.6028,65.4606,64.2713,64.3298,6032300.0],["2025-03-19",64.0081,64.2518,63.7059,63.8326,5432100.0],["2025-03-20",63.8327,64.1738,62.8968,63.0918,5724900.0],["2025-03-21",63.0918,63.9886,63.0528,63.7547,8027600.0],["2025-03-24",63.6864,64.0081,63.1795,63.7547,4803800.0],["2025-03-25",63.7254,63.9691,62.5653,62.7213,5542300.0],["2025-03-26",63.0235,64.554,63.0235,64.3688,4746000.0],["2025-03-27",64.6418,65.1779,64.4566,64.476,5275800.0],["2025-03-28",64.632,65.3047,64.0666,65.0415,6363800.0],["2025-03-31",65.4119,66.5135,64.9147,65.9871,7586900.0],["2025-04-01",65.1389,66.4745,65.1292,66.4257,4880200.0],["2025-04-02",66.3965,66.9521,65.2754,65.5776,5664100.0],["2025-04-03",66.182,69.165,66.182,68.9603,14958000.0],["2025-04-04",68.9213,70.1204,65.2949,65.4899,14734600.0],["2025-04-07",64.3396,65.7141,63.277,64.788,11671700.0],["2025-04-08",65.5191,65.7921,63.8521,64.7003,12648000.0],["2025-04-09",63.7742,67.7515,63.5792,64.1739,13402300.0],["2025-04-10",64.827,66.5525,64.476,66.1918,14755400.0],["2025-04-11",66.4842,67.1374,65.1779,66.5037,8827100.0],["2025-04-14",66.8059,67.654,65.9481,67.3421,7969500.0],["2025-04-15",67.0301,67.5858,66.2892,66.4257,8992600.0],["2025-04-16",66.7572,67.8685,66.611,67.2738,7272600.0],["2025-04-17",67.1666,69.8767,67.0984,69.4283,11604800.0],["2025-04-21",69.8279,70.6858,69.4672,70.4908,9906000.0],["2025-04-22",70.7053,71.7776,70.3543,71.144,6882000.0],["2025-04-23",70.3543,70.5688,69.1358,70.1886,14003700.0],["2025-04-24",69.9742,70.3738,69.282,69.555,9228000.0],["2025-04-25",69.4672,69.7597,67.5078,68.2389,8847100.0],["2025-04-28",68.7069,68.9506,67.81,68.5996,6515700.0],["2025-04-29",68.044,69.7207,67.7515,69.5842,6044200.0],["2025-04-30",69.9937,70.7443,69.555,70.3933,14393700.0],["2025-05-01",69.9741,70.9587,69.6037,70.3641,5497400.0],["2025-05-02",70.7345,71.066,69.477,70.2081,6206400.0],["2025-05-05",70.676,71.2804,70.2276,71.0465,5683800.0],["2025-05-06",71.105,71.2902,70.676,71.1342,3687000.0],["2025-05-07",71.1245,71.6216,70.5493,70.5591,6002400.0],["2025-05-08",70.2471,71.0562,69.9742,70.0034,5501800.0],["2025-05-09",69.8962,70.4128,69.3503,70.0619,4312800.0],["2025-05-12",69.0773,69.087,65.9968,67.3031,9758200.0],["2025-05-13",67.5078,67.6248,65.0902,65.7921,9422900.0],["2025-05-14",65.8506,65.9091,64.1933,64.671,8984700.0],["2025-05-15",65.1902,66.4048,64.769,66.2187,8379200.0],["2025-05-16",66.7085,67.4432,66.0228,67.4432,7218100.0],["2025-05-19",67.6783,67.933,67.2375,67.5509,4784800.0],["2025-05-20",68.3346,68.8831,67.9428,68.0799,6527100.0],["2025-05-21",67.404,67.7762,67.1297,67.4922,4634800.0],["2025-05-22",67.6881,67.9036,66.3755,66.5616,4923500.0],["2025-05-23",67.4138,68.0211,66.6399,67.1885,5516800.0],["2025-05-27",67.0513,67.1787,65.6702,66.444,6368200.0],["2025-05-28",66.5126,66.7183,66.0032,66.3069,5945200.0],["2025-05-29",65.4449,65.8073,64.671,65.582,7305600.0],["2025-05-30",65.6604,67.0612,65.4057,66.8359,14385900.0],["2025-06-02",66.7085,67.0905,65.9836,66.8065,7648600.0],["2025-06-03",66.6106,66.8065,64.7004,65.7094,10148500.0],["2025-06-04",65.6212,65.7289,64.7788,64.9845,5888300.0],["2025-06-05",65.0432,65.1804,64.3575,64.8865,4653800.0],["2025-06-06",64.7984,65.0432,64.2498,64.7984,6142500.0],["2025-06-09",64.5437,64.8767,63.8188,64.1518,7167400.0],["2025-06-10",64.3086,64.5241,63.7012,64.0931,5097000.0],["2025-06-11",63.8678,63.9657,62.8392,63.2996,6798900.0],["2025-06-12",63.8188,63.9461,63.1527,63.7306,5368400.0],["2025-06-13",63.9559,64.6906,63.8384,64.2204,6509600.0],["2025-06-16",64.338,64.9061,63.9755,64.6612,6509700.0],["2025-06-17",64.6612,65.0041,64.2694,64.6024,7032900.0],["2025-06-18",64.6514,64.8277,63.8874,64.1812,12253900.0],["2025-06-20",66.8163,70.7541,66.1208,70.4994,36154600.0],["2025-06-23",70.6464,72.5957,70.1664,72.488,12332400.0],["2025-06-24",71.7239,72.1843,70.7639,71.9198,13101000.0],["2025-06-25",71.7533,71.7631,70.7149,70.7443,5473300.0],["2025-06-26",70.6268,71.4496,69.4905,69.8235,6030400.0],["2025-06-27",69.6962,70.1468,69.2358,69.9607,8995800.0],["2025-06-30",70.0978,70.5778,69.5591,70.2644,5712500.0],["2025-07-01",70.617,71.0186,69.4415,69.8921,6036700.0],["2025-07-02",69.5493,69.8431,68.5403,68.795,6136200.0],["2025-07-03",68.3542,68.6089,67.2277,68.4032,3716200.0],["2025-07-07",68.697,70.0097,68.0799,69.9901,5964000.0],["2025-07-08",69.5493,69.7256,68.266,68.315,6949400.0],["2025-07-09",68.2758,68.8538,67.4726,68.8244,6765200.0],["2025-07-10",68.5109,69.7158,68.3052,69.2652,5560400.0],["2025-07-11",69.4807,69.6472,68.6285,69.1378,4192100.0],["2025-07-14",69.4121,70.95,68.8734,70.7933,7284300.0],["2025-07-15",70.5092,70.8129,70.0292,70.4113,5818600.0],["2025-07-16",70.2349,70.6072,69.7256,70.4407,5393000.0],["2025-07-17",70.4407,71.0186,70.1566,70.7443,6731900.0],["2025-07-18",70.6366,71.3615,69.6864,69.9313,5351000.0],["2025-07-21",69.9313,71.1166,69.8431,70.5484,4504800.0],["2025-07-22",70.4896,71.8023,70.3329,71.1264,7420500.0],["2025-07-23",71.0284,71.5378,70.6562,71.3908,8128300.0],["2025-07-24",71.7631,71.9492,70.8913,70.9011,4552500.0],["2025-07-25",70.9402,71.3223,69.9607,69.9999,3396500.0],["2025-07-28",69.9313,69.9705,67.6979,67.9036,6993900.0],["2025-07-29",68.1779,69.0007,67.8252,67.884,5510300.0],["2025-07-30",67.8938,68.1485,67.2865,67.884,5297900.0],["2025-07-31",67.404,68.9223,67.3452,68.6676,10899800.0],["2025-08-01",69.0595,70.2252,69.0595,69.9019,7283500.0],["2025-08-04",69.8529,70.7443,69.6178,70.1272,5493700.0],["2025-08-05",70.2056,70.8325,69.7746,70.2839,5767000.0],["2025-08-06",70.1762,72.4488,69.9019,72.2235,7091300.0],["2025-08-07",71.8121,72.7328,71.7043,72.2529,5138400.0],["2025-08-08",72.4096,73.1639,72.341,72.723,5961500.0],["2025-08-11",72.8602,73.3696,72.5957,72.8308,4588500.0],["2025-08-12",72.7818,72.8994,71.6357,72.0471,7608100.0],["2025-08-13",69.1574,70.039,66.9828,68.8929,16512400.0],["2025-08-14",68.7656,69.226,67.502,67.8154,5319700.0],["2025-08-15",67.8548,68.8787,67.6776,68.6129,4419500.0],["2025-08-18",68.8,69.4005,68.6621,68.6621,7394000.0],["2025-08-19",68.7409,70.0503,68.7409,69.627,6896300.0],["2025-08-20",69.5778,70.7198,69.2725,70.7198,5310000.0],["2025-08-21",70.6017,70.7592,69.9814,70.3162,5222200.0],["2025-08-22",70.3063,70.7887,67.7563,68.4849,6983600.0],["2025-08-25",68.5834,69.3808,68.5538,69.0559,4419000.0],["2025-08-26",69.0756,69.3218,67.8056,67.9237,7751100.0],["2025-08-27",67.9237,68.2683,66.2697,66.9293,7987100.0],["2025-08-28",66.7718,66.9293,65.7282,66.4174,6584900.0],["2025-08-29",66.6438,66.8407,66.0629,66.7915,5422600.0],["2025-09-02",67.0869,67.9139,66.9786,67.5791,6333700.0],["2025-09-03",67.2936,67.5201,66.1318,67.1459,7197300.0],["2025-09-04",67.4019,67.6579,66.6832,66.7915,6231000.0],["2025-09-05",66.8703,67.1459,66.2697,66.7029,5575700.0],["2025-09-08",66.693,67.1262,66.25,66.949,10184300.0],["2025-09-09",66.8112,66.8506,65.6888,66.5847,7418100.0],["2025-09-10",66.3386,66.6537,65.3147,65.994,9319800.0],["2025-09-11",67.9336,68.8098,65.1276,66.1909,14059700.0],["2025-09-12",66.3386,67.9139,66.1122,67.2345,8312400.0],["2025-09-15",67.2345,68.0222,66.1023,66.3681,7557200.0],["2025-09-16",66.4568,66.9983,65.551,65.7183,10520700.0],["2025-09-17",66.762,66.9687,65.5805,65.9251,9126300.0],["2025-09-18",65.5805,65.7282,64.7535,64.9701,10664200.0],["2025-09-19",64.7436,64.9602,63.8871,64.5664,16411000.0],["2025-09-22",64.5664,64.5861,63.513,63.5228,8939500.0],["2025-09-23",63.4637,64.4581,63.3751,64.34,11228300.0],["2025-09-24",64.2218,64.8618,64.0249,64.5369,5260400.0],["2025-09-25",64.9898,65.4722,64.4286,64.4778,6037500.0],["2025-09-26",64.3991,64.6452,63.8576,64.4483,4550800.0],["2025-09-29",64.4187,65.4328,64.0249,65.4033,5998100.0],["2025-09-30",65.2556,66.4174,65.1768,66.3681,7567800.0],["2025-10-01",66.0432,66.122,64.596,65.4821,7838100.0],["2025-10-02",65.1768,65.9251,64.8519,65.3344,4430200.0],["2025-10-03",65.2458,65.6002,64.9898,65.2753,4201500.0],["2025-10-06",64.9701,65.295,63.5228,63.7985,8489600.0],["2025-10-07",63.9265,65.866,63.9265,65.8463,6765600.0],["2025-10-08",66.1614,67.1952,65.9645,67.0672,7287400.0],["2025-10-09",67.4019,67.717,66.0925,66.5158,5810100.0],["2025-10-10",66.6635,67.5496,65.5904,66.7324,6000200.0],["2025-10-13",65.8562,66.2008,64.7338,66.0925,6673100.0],["2025-10-14",66.89,68.4357,66.1614,68.0616,5987500.0],["2025-10-15",67.7662,68.2979,67.6579,68.032,6198500.0],["2025-10-16",67.8942,68.731,67.5496,67.8154,4651700.0],["2025-10-17",68.2979,68.6424,67.776,67.9237,5494900.0],["2025-10-20",67.9336,68.3274,67.1853,68.0813,4219400.0],["2025-10-21",67.6874,67.6874,66.4174,66.5552,5955300.0],["2025-10-22",66.7423,67.7957,66.0137,67.5397,6625700.0],["2025-10-23",67.6185,67.7662,67.1361,67.5988,5058500.0],["2025-10-24",67.8056,67.8351,65.8759,66.0728,6072800.0],["2025-10-27",65.7873,67.0573,65.2753,66.9786,4610600.0],["2025-10-28",66.693,67.1755,66.3386,66.6438,4369200.0],["2025-10-29",66.3583,66.3878,64.7732,65.0193,6339800.0],["2025-10-30",64.911,65.167,64.1923,64.4187,6496200.0],["2025-10-31",63.8969,63.9068,61.9672,62.6466,11947800.0],["2025-11-03",62.4201,62.9321,61.8392,62.4595,8112500.0],["2025-11-04",63.0108,63.6016,62.3414,62.7746,6447400.0],["2025-11-05",62.7844,63.0995,61.9968,62.174,6734500.0],["2025-11-06",62.4004,63.1487,61.6226,62.4497,5389500.0],["2025-11-07",62.7647,64.0742,62.489,63.9068,6900600.0],["2025-11-10",63.5524,63.8379,62.8533,63.444,4601600.0],["2025-11-11",63.5622,64.3104,63.0994,64.0151,4852500.0],["2025-11-12",63.8969,64.8126,63.8772,64.3892,5148300.0],["2025-11-13",64.5664,65.1079,64.3794,64.9504,5226800.0],["2025-11-14",65.2671,66.2371,64.8316,66.0293,5328000.0],["2025-11-17",66.0392,66.1184,65.089,65.4255,4957100.0],["2025-11-18",65.8412,67.0884,65.4255,66.6924,7926300.0],["2025-11-19",66.6825,67.6624,66.5143,66.7221,6478400.0],["2025-11-20",66.4054,66.7221,64.1982,65.2275,7503000.0],["2025-11-21",65.1682,66.0194,64.9405,65.3859,6691600.0],["2025-11-24",65.3859,65.3859,63.6043,63.634,9035400.0],["2025-11-25",64.1388,65.5542,64.1091,65.475,5383500.0],["2025-11-26",65.5443,66.7815,65.475,66.346,5379700.0],["2025-11-28",66.2371,66.8607,66.0194,66.5935,2270500.0],["2025-12-01",66.5935,67.2962,66.4351,66.8607,7110400.0],["2025-12-02",66.8904,67.1576,65.7224,66.346,6704400.0],["2025-12-03",66.3559,67.0587,65.4552,65.5245,7265900.0],["2025-12-04",62.9015,63.5944,60.3379,62.4957,22791000.0],["2025-12-05",62.3571,63.2875,62.0305,62.0701,8883100.0],["2025-12-08",61.8523,63.4855,61.5158,62.7333,7585500.0],["2025-12-09",62.5254,62.9015,61.6841,62.2582,5669900.0],["2025-12-10",61.783,61.783,60.5755,60.6151,8130100.0],["2025-12-11",61.11,61.9513,60.9615,61.5752,7352600.0],["2025-12-12",61.7138,62.565,61.4267,62.5452,5386400.0],["2025-12-15",62.4462,62.6739,61.8919,62.0206,6234000.0],["2025-12-16",62.2483,62.4759,61.3376,61.4663,5906500.0],["2025-12-17",61.6148,63.248,61.4663,63.1589,5539600.0],["2025-12-18",62.7333,62.8718,62.0602,62.1493,8355500.0],["2025-12-19",62.0503,62.2384,61.6346,61.7732,10268400.0],["2025-12-22",61.3673,61.8028,61.0803,61.6544,4304500.0],["2025-12-23",62.0206,62.1097,61.4465,61.6643,4037500.0],["2025-12-24",61.9018,62.5056,61.8127,62.2878,2070700.0],["2025-12-26",62.1889,62.9807,62.1889,62.6046,3596400.0],["2025-12-29",62.4759,62.8124,61.9513,62.0701,5463400.0],["2025-12-30",61.9711,62.2977,61.9117,62.0404,3190600.0],["2025-12-31",61.9612,62.1493,61.8226,61.8424,3752700.0],["2026-01-02",61.7237,62.3571,61.4762,62.3175,5116200.0],["2026-01-05",61.7732,61.9612,60.0806,61.1595,8173300.0],["2026-01-06",61.1595,61.9909,60.8823,61.11,7495300.0],["2026-01-07",60.8625,60.9813,58.3089,58.6751,10161200.0],["2026-01-08",58.7246,60.0311,58.002,59.1799,7613600.0],["2026-01-09",59.17,59.4669,58.1505,58.9027,7337100.0],["2026-01-12",59.1601,60.8526,59.0908,60.4864,7103200.0],["2026-01-13",60.1796,60.9021,59.4669,60.8428,5404500.0],["2026-01-14",60.5557,62.1592,60.5557,61.8226,6220300.0],["2026-01-15",61.496,62.1097,60.3479,61.8523,7415300.0],["2026-01-16",61.5059,62.9807,61.4168,62.5452,7922800.0],["2026-01-20",62.466,62.8025,61.981,62.5056,7430900.0],["2026-01-21",62.7333,63.5845,62.6145,63.2677,6316300.0],["2026-01-22",63.3865,63.5647,61.2288,62.0107,6733300.0],["2026-01-23",62.1394,63.6439,61.882,63.5944,5742400.0],["2026-01-26",64.1289,64.5149,62.7432,63.0401,6382000.0],["2026-01-27",62.8916,63.1688,60.3973,61.4762,7519200.0],["2026-01-28",61.2486,61.7336,60.7537,61.1892,5658100.0],["2026-01-29",61.3772,62.3373,61.0407,61.1199,4911600.0],["2026-01-30",61.3871,62.2977,61.1991,62.2087,6599800.0],["2026-02-02",62.3769,62.9906,61.0803,62.4165,5881700.0],["2026-02-03",61.882,63.9705,61.8622,63.5152,6096100.0],["2026-02-04",63.8121,66.7716,63.8121,66.1184,10701600.0],["2026-02-05",66.6232,66.9696,65.0989,65.9897,6738700.0],["2026-02-06",65.9303,66.9597,65.6037,66.8112,4197900.0],["2026-02-09",70.5229,72.4333,68.9591,69.3847,16069700.0],["2026-02-10",69.0877,69.2065,66.7518,67.3259,8001900.0],["2026-02-11",67.316,68.2365,66.9696,67.9594,5863300.0],["2026-02-12",67.9792,71.5028,67.8109,69.4243,8080800.0],["2026-02-13",69.4243,70.8766,69.1358,70.8766,6440800.0],["2026-02-17",71.1253,71.8216,69.2154,69.295,5271400.0],["2026-02-18",69.1756,69.3149,67.8923,68.4992,5530400.0],["2026-02-19",68.4096,68.8274,66.9175,67.2756,5134000.0],["2026-02-20",67.3154,67.4746,65.7934,66.0123,5153100.0],["2026-02-23",65.8531,68.0316,65.6939,67.9023,5243600.0],["2026-02-24",67.952,69.4442,67.9421,69.3944,5711000.0],["2026-02-25",67.3751,68.34,66.7882,67.2358,6626200.0],["2026-02-26",67.5442,67.5442,66.0918,66.828,5165100.0],["2026-02-27",67.007,68.3002,66.818,67.8824,6773500.0],["2026-03-02",67.763,68.907,67.3552,68.6882,5491900.0],["2026-03-03",68.8971,69.4044,67.773,68.2803,5307300.0],["2026-03-04",68.4196,68.4196,66.828,67.6337,8015000.0],["2026-03-05",66.8976,71.4735,66.8876,71.1949,15150600.0],["2026-03-06",71.2745,74.4578,71.185,73.7216,10636700.0],["2026-03-09",73.2044,74.408,72.9557,72.9855,8411400.0],["2026-03-10",72.6373,73.2044,71.4038,71.8614,7992700.0],["2026-03-11",71.8415,72.0803,70.9861,71.8117,5693200.0],["2026-03-12",71.9211,76.1787,71.7918,74.5672,9621600.0],["2026-03-13",74.3682,75.4724,73.6122,75.2038,6069700.0],["2026-03-16",75.0447,75.1044,73.9803,74.0996,7241500.0],["2026-03-17",73.8808,75.0049,73.1447,73.7316,4705000.0],["2026-03-18",73.6421,74.0002,72.3688,72.896,6349400.0],["2026-03-19",73.1546,74.6866,73.1546,73.3735,6611700.0],["2026-03-20",73.5227,73.9106,72.5976,72.8164,17799100.0],["2026-03-23",72.6473,72.6473,71.2347,72.319,9870700.0],["2026-03-24",72.1798,73.1745,71.3143,71.5033,4098600.0],["2026-03-25",71.7719,71.7719,69.5934,69.9913,6392600.0],["2026-03-26",70.3892,71.4834,70.2101,71.4138,4984700.0],["2026-03-27",71.951,73.5525,71.4536,72.8363,5923300.0],["2026-03-30",72.7169,74.0599,72.5976,73.3337,4391000.0],["2026-03-31",72.9656,73.4332,71.3243,71.9808,6694000.0],["2026-04-01",71.5133,71.6923,69.3944,70.1703,6761100.0],["2026-04-02",71.3044,72.3091,70.9761,71.9709,4047900.0],["2026-04-06",72.3688,73.5028,72.1002,72.6473,3507800.0],["2026-04-07",72.4583,73.3934,72.2295,72.2991,4471600.0],["2026-04-08",69.6431,70.608,66.9672,70.5881,7204900.0],["2026-04-09",69.8122,71.3641,69.5934,69.9813,3889500.0],["2026-04-10",69.106,69.7227,67.4546,67.6337,5195600.0],["2026-04-13",68.1709,68.4096,67.2557,67.6735,3690000.0],["2026-04-14",66.4201,67.206,65.4552,66.8379,5335200.0],["2026-04-15",66.3505,67.017,65.7437,66.2808,3782900.0],["2026-04-16",65.8133,67.5044,65.8133,67.4149,3937100.0],["2026-04-17",66.4599,67.8526,65.306,67.8327,6469900.0],["2026-04-20",68.1908,68.4892,67.2159,67.5342,3891900.0],["2026-04-21",67.6934,68.6583,67.1562,68.4494,5810400.0],["2026-04-22",68.33,68.8871,67.4049,67.7133,3546600.0],["2026-04-23",68.141,68.9567,67.7133,68.7379,4384400.0],["2026-04-24",68.1609,68.2505,66.4698,66.8777,3829800.0],["2026-04-27",66.818,67.1463,65.2761,65.5547,4458000.0],["2026-04-28",66.5594,66.639,65.3955,66.5793,5470700.0],["2026-04-29",66.3007,67.0965,66.1316,66.7484,5719300.0],["2026-04-30",66.5395,68.0814,66.2211,67.7133,5870000.0],["2026-05-01",68.0217,68.1311,67.0766,67.4149,3460000.0],["2026-05-04",67.0766,67.7133,66.5196,67.196,3418300.0],["2026-05-05",66.9374,67.2855,66.3206,66.5693,3370900.0],["2026-05-06",66.3007,66.3007,64.9876,65.6641,4483700.0],["2026-05-07",65.1568,66.2013,64.8384,66.062,4898800.0],["2026-05-08",65.863,66.2112,65.296,65.296,3374700.0],["2026-05-11",65.4452,65.4552,64.0625,64.4604,4833300.0],["2026-05-12",64.7986,64.9081,63.7044,64.2814,6446400.0],["2026-05-13",64.4704,66.1217,64.0227,65.8929,8324000.0],["2026-05-14",66.1515,66.5892,65.5049,66.44,4022600.0],["2026-05-15",67.25,67.48,65.87,66.02,4058700.0],["2026-05-18",66.14,68.37,65.79,68.32,4755900.0],["2026-05-19",68.85,71.71,68.82,70.6,7840300.0],["2026-05-20",70.03,70.03,68.46,68.68,5747800.0],["2026-05-21",65.28,67.73,65.25,67.07,7865500.0],["2026-05-22",67.0,67.4,66.37,67.25,5117300.0],["2026-05-26",66.2,66.43,64.47,64.55,9241300.0],["2026-05-27",64.78,65.79,64.64,64.69,5611900.0],["2026-05-28",65.09,65.51,63.23,63.66,6894100.0],["2026-05-29",63.52,63.73,61.73,62.15,12760900.0],["2026-06-01",62.6,63.0,61.39,61.52,8256400.0],["2026-06-02",61.95,62.25,61.35,61.56,7847700.0],["2026-06-03",61.36,61.89,61.01,61.23,6977200.0],["2026-06-04",62.15,62.84,61.81,62.24,7748200.0],["2026-06-05",62.7,64.2,62.7,63.57,8814700.0],["2026-06-08",62.75,63.6,62.48,62.96,6921200.0],["2026-06-09",62.71,64.3,62.1,62.99,8918500.0],["2026-06-10",63.86,64.86,62.96,64.46,9302800.0],["2026-06-11",64.22,65.04,63.59,64.12,7227300.0],["2026-06-12",64.06,64.76,64.02,64.71,5040200.0],["2026-06-15",63.82,64.98,63.78,64.06,7603700.0],["2026-06-16",64.07,64.48,62.94,64.13,7047100.0],["2026-06-17",64.06,64.06,61.27,61.82,13075000.0],["2026-06-18",59.42,59.59,56.32,56.61,26704500.0],["2026-06-22",56.55,57.65,55.6,55.76,13199900.0],["2026-06-23",56.52,57.55,56.23,57.05,14932300.0],["2026-06-24",57.76,58.94,57.39,58.48,8166500.0],["2026-06-25",58.65,59.45,57.63,57.77,6302500.0],["2026-06-26",58.74,59.01,57.56,57.73,8118700.0],["2026-06-29",57.35,58.07,55.87,55.91,7802100.0],["2026-06-30",55.58,55.97,54.97,55.53,7227500.0],["2026-07-01",54.5,56.25,54.15,56.24,8623200.0],["2026-07-02",56.75,58.25,56.57,58.22,6002000.0],["2026-07-06",58.13,58.48,57.16,58.25,9797147.908651],["2026-07-07",58.89,60.06,58.37,58.54,8875017.504836],["2026-07-08",58.26,60.07,58.2,59.32,9743520.541522],["2026-07-09",59.19,59.945,58.8,59.86,11051358.430612],["2026-07-10",60.43,61.28,60.25,60.54,10399613.661879],["2026-07-13",61.07,61.18,59.14,59.31,8590625.528495],["2026-07-14",58.66,59.33,58.435,58.74,7131616.092683],["2026-07-15",58.15,58.76,56.275,56.56,11063267.048557],["2026-07-16",57.21,58.795,56.67,58.61,6805830.869781],["2026-07-17",59.71,60.34,58.425,58.82,6269290.457832],["2026-07-20",58.55,58.62,57.875,58.36,3973779.149067],["2026-07-21",58.08,58.13,57.085,57.78,5568923.668367],["2026-07-22",58.79,58.905,57.21,57.54,4859795.669917],["2026-07-23",55.6,56.08,54.8303,55.76,10682136.36368],["2026-07-24",55.62,56.9696,55.62,56.87,5804177.636319],["2026-07-27",56.8,58.57,56.8,57.98,5742653.413688],["2026-07-28",59,60.72,58.7,59.19,6747897.319133],["2026-07-29",59.64,60.5,59.46,59.87,6943589.231837],["2026-07-30",58.91,59.5726,57.33,57.86,6709190.867168],["2026-07-31",57.35,58.2,56.91,57.74,5916088.688295],["2026-08-03",58.11,58.8,57.85,58.22,6789080.492268],["2026-08-04",57.4,58.1299,56.98,57.79,6650982.372841],["2026-08-05",58.12,58.29,56.395,56.68,5995906.569926],["2026-08-06",57.48,57.7,56.13,57.32,5721216.097447],["2026-08-07",56.7,56.9091,56.19,56.73,7370459.511779],["2026-08-10",57.04,57.04,56.24,56.6116,1302003.756982],["2026-08-11",56.14,56.99,55.81,56.25,6349124.049476],["2026-08-12",55.28,56.38,55.1428,56.06,5470971.105654],["2026-08-13",56.52,57.55,56.425,57.23,5413379.993038],["2026-08-14",56.94,57.3,56.625,56.69,3695805.138055]]}