{"t":"LMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.8341,0.8478,0.8341,0.8363,40424.0],["1962-01-03",0.8363,0.8478,0.8363,0.8409,87368.0],["1962-01-04",0.8409,0.8478,0.8249,0.8249,92584.0],["1962-01-05",0.8249,0.8363,0.8112,0.8181,149960.0],["1962-01-08",0.8181,0.8181,0.8021,0.8066,241240.0],["1962-01-09",0.8112,0.8249,0.8112,0.8135,122576.0],["1962-01-10",0.8135,0.8203,0.8112,0.8112,74328.0],["1962-01-11",0.8112,0.8501,0.8089,0.8409,221680.0],["1962-01-12",0.8455,0.8706,0.8455,0.866,215160.0],["1962-01-15",0.8592,0.8592,0.8478,0.8592,95192.0],["1962-01-16",0.8592,0.8638,0.8501,0.8546,143440.0],["1962-01-17",0.8546,0.866,0.8432,0.8478,119968.0],["1962-01-18",0.8523,0.866,0.8523,0.8638,149960.0],["1962-01-19",0.8638,0.8798,0.8569,0.8798,271232.0],["1962-01-22",0.8889,0.9003,0.8889,0.8958,598536.0],["1962-01-23",0.8958,0.9095,0.8935,0.9026,392504.0],["1962-01-24",0.9026,0.9049,0.8866,0.9049,350776.0],["1962-01-25",0.9072,0.9209,0.9072,0.9209,564632.0],["1962-01-26",0.9209,0.9529,0.914,0.9415,899760.0],["1962-01-29",0.9392,0.9392,0.9095,0.9232,268624.0],["1962-01-30",0.9232,0.9552,0.9232,0.9506,552896.0],["1962-01-31",0.9506,0.962,0.9072,0.9415,576368.0],["1962-02-01",0.9323,0.9323,0.9049,0.9277,332520.0],["1962-02-02",0.9277,0.93,0.8958,0.9277,245152.0],["1962-02-05",0.9277,0.9369,0.9163,0.9323,161696.0],["1962-02-06",0.9323,0.9323,0.9117,0.9323,173432.0],["1962-02-07",0.9323,0.9437,0.93,0.9415,134312.0],["1962-02-08",0.9437,0.9552,0.9437,0.9552,271232.0],["1962-02-09",0.9552,0.9575,0.9415,0.9506,195600.0],["1962-02-12",0.9506,0.9575,0.9323,0.9437,134312.0],["1962-02-13",0.9493,0.9516,0.9378,0.9401,118664.0],["1962-02-14",0.9401,0.947,0.9401,0.9447,80848.0],["1962-02-15",0.947,0.9585,0.947,0.9516,160392.0],["1962-02-16",0.9539,0.9722,0.9539,0.963,237328.0],["1962-02-19",0.963,0.9699,0.9607,0.9607,99104.0],["1962-02-20",0.9607,0.9722,0.9585,0.9653,125184.0],["1962-02-21",0.9653,0.9676,0.947,0.947,136920.0],["1962-02-23",0.947,0.9493,0.9148,0.9309,133008.0],["1962-02-26",0.9286,0.9286,0.9102,0.9148,96496.0],["1962-02-27",0.9148,0.924,0.9102,0.9102,130400.0],["1962-02-28",0.9102,0.924,0.9056,0.9194,87368.0],["1962-03-01",0.924,0.9355,0.924,0.9355,104320.0],["1962-03-02",0.9332,0.9332,0.9194,0.924,78240.0],["1962-03-05",0.924,0.9309,0.9194,0.9286,76936.0],["1962-03-06",0.9286,0.9309,0.9125,0.9125,63896.0],["1962-03-07",0.9125,0.9194,0.9079,0.9102,67808.0],["1962-03-08",0.9102,0.9171,0.9033,0.9102,87368.0],["1962-03-09",0.9102,0.9125,0.9056,0.9056,46944.0],["1962-03-12",0.9056,0.9125,0.901,0.901,86064.0],["1962-03-13",0.901,0.9125,0.901,0.9056,101712.0],["1962-03-14",0.9056,0.9125,0.9033,0.9079,147352.0],["1962-03-15",0.9079,0.9125,0.9033,0.9033,143440.0],["1962-03-16",0.9033,0.9079,0.8941,0.8941,88672.0],["1962-03-19",0.8941,0.8987,0.8826,0.8849,192992.0],["1962-03-20",0.8826,0.8826,0.8665,0.8711,123880.0],["1962-03-21",0.8665,0.8665,0.8573,0.8596,121272.0],["1962-03-22",0.8596,0.8826,0.8573,0.878,114752.0],["1962-03-23",0.878,0.8872,0.878,0.8872,108232.0],["1962-03-26",0.8918,0.901,0.8918,0.8918,106928.0],["1962-03-27",0.8918,0.8964,0.8872,0.8895,65200.0],["1962-03-28",0.8895,0.9056,0.8849,0.8918,110840.0],["1962-03-29",0.8987,0.9148,0.8987,0.9125,156480.0],["1962-03-30",0.9125,0.9148,0.9033,0.9033,99104.0],["1962-04-02",0.9033,0.9125,0.8964,0.8987,88672.0],["1962-04-03",0.8987,0.9056,0.8665,0.8826,108232.0],["1962-04-04",0.878,0.878,0.8596,0.8596,78240.0],["1962-04-05",0.8596,0.8596,0.8389,0.8596,135616.0],["1962-04-06",0.8596,0.8757,0.8596,0.8688,48248.0],["1962-04-09",0.8688,0.878,0.8458,0.8458,69112.0],["1962-04-10",0.8481,0.8642,0.8481,0.8573,66504.0],["1962-04-11",0.8573,0.8619,0.8274,0.8297,11736.0],["1962-04-12",0.8297,0.832,0.7999,0.8182,203424.0],["1962-04-13",0.8182,0.8228,0.7999,0.8205,143440.0],["1962-04-16",0.8205,0.832,0.8159,0.8182,89976.0],["1962-04-17",0.8205,0.8343,0.8205,0.832,67808.0],["1962-04-18",0.832,0.8435,0.832,0.8435,83456.0],["1962-04-19",0.8435,0.8481,0.8389,0.8412,44336.0],["1962-04-23",0.8412,0.8458,0.8297,0.8389,45640.0],["1962-04-24",0.8389,0.8504,0.832,0.8412,59984.0],["1962-04-25",0.8412,0.8435,0.8297,0.8297,41728.0],["1962-04-26",0.8297,0.8343,0.7907,0.793,190384.0],["1962-04-27",0.793,0.8091,0.7861,0.7861,118664.0],["1962-04-30",0.7861,0.7953,0.747,0.7631,242544.0],["1962-05-01",0.7677,0.8182,0.7677,0.8182,249064.0],["1962-05-02",0.8182,0.8343,0.8182,0.8228,187776.0],["1962-05-03",0.8274,0.8504,0.8274,0.8458,119968.0],["1962-05-04",0.8458,0.8504,0.8205,0.8274,151264.0],["1962-05-07",0.8274,0.8274,0.8182,0.8182,80848.0],["1962-05-08",0.8182,0.8228,0.8091,0.8182,164304.0],["1962-05-09",0.8182,0.8251,0.8045,0.8045,113448.0],["1962-05-10",0.8045,0.8182,0.7815,0.7861,203424.0],["1962-05-11",0.7861,0.7953,0.7723,0.7723,156480.0],["1962-05-14",0.7723,0.8091,0.7585,0.8068,474656.0],["1962-05-15",0.8123,0.8355,0.8123,0.8193,404240.0],["1962-05-16",0.8193,0.8308,0.8169,0.8262,101712.0],["1962-05-17",0.8262,0.8563,0.8123,0.847,545072.0],["1962-05-18",0.847,0.8493,0.8262,0.8493,174736.0],["1962-05-21",0.847,0.847,0.8331,0.8355,106928.0],["1962-05-22",0.8355,0.8378,0.8146,0.8193,264712.0],["1962-05-23",0.8193,0.8239,0.7915,0.7961,263408.0],["1962-05-24",0.7961,0.8123,0.7961,0.8054,160392.0],["1962-05-25",0.8054,0.8193,0.773,0.8031,299920.0],["1962-05-28",0.8031,0.8054,0.7429,0.7429,435536.0],["1962-05-29",0.7429,0.7591,0.6411,0.7521,1142304.0],["1962-05-31",0.7707,0.7961,0.7707,0.7869,652000.0],["1962-06-01",0.7869,0.7869,0.7591,0.7753,482480.0],["1962-06-04",0.7753,0.7753,0.7313,0.7336,242544.0],["1962-06-05",0.7336,0.7707,0.7267,0.7545,312960.0],["1962-06-06",0.7614,0.7753,0.7614,0.7683,110840.0],["1962-06-07",0.7707,0.7869,0.7707,0.7822,129096.0],["1962-06-08",0.7822,0.7869,0.7753,0.7799,106928.0],["1962-06-11",0.7799,0.7961,0.7776,0.7799,182560.0],["1962-06-12",0.7753,0.7753,0.7498,0.7498,166912.0],["1962-06-13",0.7498,0.766,0.7429,0.7521,279056.0],["1962-06-14",0.7521,0.766,0.7336,0.7406,284272.0],["1962-06-15",0.7406,0.7845,0.7359,0.7799,370336.0],["1962-06-18",0.7799,0.7984,0.7753,0.7984,221680.0],["1962-06-19",0.7984,0.8031,0.7961,0.8031,203424.0],["1962-06-20",0.8077,0.8262,0.8077,0.8077,260800.0],["1962-06-21",0.8054,0.8054,0.773,0.7799,246456.0],["1962-06-22",0.773,0.773,0.7429,0.7429,222984.0],["1962-06-25",0.7429,0.7961,0.7267,0.7961,414672.0],["1962-06-26",0.7961,0.8077,0.7683,0.773,323392.0],["1962-06-27",0.773,0.7822,0.766,0.7822,99104.0],["1962-06-28",0.7845,0.8169,0.7845,0.8077,315568.0],["1962-06-29",0.8077,0.8216,0.8077,0.8123,185168.0],["1962-07-02",0.8123,0.8239,0.81,0.8193,156480.0],["1962-07-03",0.8193,0.8285,0.8193,0.8285,166912.0],["1962-07-05",0.8285,0.8355,0.8239,0.8308,170824.0],["1962-07-06",0.8239,0.8239,0.81,0.8169,97800.0],["1962-07-09",0.8169,0.8331,0.8146,0.8331,119968.0],["1962-07-10",0.8354,0.8563,0.8354,0.8424,275144.0],["1962-07-11",0.8424,0.8516,0.8285,0.847,142136.0],["1962-07-12",0.847,0.8563,0.8424,0.8424,215160.0],["1962-07-13",0.8424,0.847,0.8331,0.847,113448.0],["1962-07-16",0.847,0.8493,0.8378,0.8447,50856.0],["1962-07-17",0.8447,0.847,0.8378,0.8378,127792.0],["1962-07-18",0.8308,0.8308,0.8216,0.8262,148656.0],["1962-07-19",0.8262,0.8331,0.8239,0.8331,125184.0],["1962-07-20",0.8331,0.8401,0.8285,0.8355,135616.0],["1962-07-23",0.8447,0.8609,0.8447,0.854,131704.0],["1962-07-24",0.854,0.8563,0.847,0.847,69112.0],["1962-07-25",0.847,0.8586,0.847,0.8586,80848.0],["1962-07-26",0.8632,0.8725,0.8632,0.8725,217768.0],["1962-07-27",0.8725,0.8933,0.8725,0.8933,332520.0],["1962-07-30",0.8933,0.9026,0.8933,0.8956,173432.0],["1962-07-31",0.8956,0.9049,0.8887,0.9026,245152.0],["1962-08-01",0.9002,0.9002,0.8794,0.8794,101712.0],["1962-08-02",0.8817,0.9049,0.8817,0.9026,159088.0],["1962-08-03",0.9026,0.9141,0.8979,0.9072,258192.0],["1962-08-06",0.9072,0.9095,0.891,0.9026,125184.0],["1962-08-07",0.8956,0.8956,0.8864,0.8864,104320.0],["1962-08-08",0.8864,0.9026,0.884,0.9002,99104.0],["1962-08-09",0.9002,0.9026,0.8956,0.9002,52160.0],["1962-08-10",0.9002,0.9164,0.9002,0.9095,117360.0],["1962-08-13",0.9118,0.9257,0.9118,0.9234,254280.0],["1962-08-14",0.929,0.9336,0.9127,0.9336,245152.0],["1962-08-15",0.9336,0.9406,0.9267,0.9267,251672.0],["1962-08-16",0.9267,0.9406,0.922,0.9243,170824.0],["1962-08-17",0.9243,0.9383,0.922,0.9313,146048.0],["1962-08-20",0.9383,0.9616,0.9383,0.9569,306440.0],["1962-08-21",0.9569,0.9616,0.9453,0.9453,173432.0],["1962-08-22",0.9453,0.9639,0.9429,0.9639,148656.0],["1962-08-23",0.9639,1.0012,0.9499,0.9732,755016.0],["1962-08-24",0.9732,0.9755,0.9592,0.9709,138224.0],["1962-08-27",0.9709,0.9779,0.9639,0.9639,89976.0],["1962-08-28",0.9639,0.9662,0.922,0.9383,236024.0],["1962-08-29",0.9383,0.9406,0.922,0.936,113448.0],["1962-08-30",0.936,0.943,0.9336,0.936,58680.0],["1962-08-31",0.936,0.9732,0.936,0.9709,84760.0],["1962-09-04",0.9709,0.9849,0.9476,0.9476,163000.0],["1962-09-05",0.9476,0.9569,0.9313,0.9406,191688.0],["1962-09-06",0.9406,0.9616,0.9243,0.9616,191688.0],["1962-09-07",0.9616,0.9639,0.9429,0.9476,99104.0],["1962-09-10",0.9476,0.9616,0.9336,0.9616,75632.0],["1962-09-11",0.9616,0.9802,0.9569,0.9709,178648.0],["1962-09-12",0.9709,0.9732,0.9639,0.9662,100408.0],["1962-09-13",0.9662,0.9849,0.9639,0.9709,189080.0],["1962-09-14",0.9709,1.0035,0.9616,1.0012,525512.0],["1962-09-17",1.0035,1.0151,1.0035,1.0151,367728.0],["1962-09-18",1.0151,1.0198,0.9988,1.0035,267320.0],["1962-09-19",1.0035,1.0035,0.9872,0.9942,123880.0],["1962-09-20",0.9942,0.9942,0.9592,0.9662,183864.0],["1962-09-21",0.9616,0.9616,0.9406,0.9569,342952.0],["1962-09-24",0.9406,0.9406,0.9127,0.929,442056.0],["1962-09-25",0.929,0.9639,0.9197,0.9639,229504.0],["1962-09-26",0.9616,0.9616,0.922,0.9267,163000.0],["1962-09-27",0.9267,0.936,0.9057,0.9173,194296.0],["1962-09-28",0.9173,0.9313,0.9173,0.9197,126488.0],["1962-10-01",0.9197,0.9197,0.8941,0.8941,113448.0],["1962-10-02",0.8941,0.9267,0.8941,0.915,166912.0],["1962-10-03",0.922,0.9429,0.922,0.922,104320.0],["1962-10-04",0.922,0.9336,0.922,0.9313,39120.0],["1962-10-05",0.9313,0.9383,0.9243,0.9336,118664.0],["1962-10-08",0.9336,0.9336,0.9267,0.9267,36512.0],["1962-10-09",0.929,0.936,0.929,0.936,53464.0],["1962-10-10",0.936,0.9523,0.9313,0.9313,192992.0],["1962-10-11",0.9313,0.9336,0.9243,0.9313,91280.0],["1962-10-12",0.9313,0.9406,0.9243,0.9383,101712.0],["1962-10-15",0.9383,0.9476,0.9267,0.9476,116056.0],["1962-10-16",0.9476,0.9569,0.9383,0.9383,122576.0],["1962-10-17",0.9383,0.9476,0.922,0.9313,96496.0],["1962-10-18",0.9267,0.9267,0.9034,0.9034,92584.0],["1962-10-19",0.9034,0.9104,0.8847,0.8894,250368.0],["1962-10-22",0.8894,0.9173,0.8661,0.9104,286880.0],["1962-10-23",0.9104,0.9569,0.908,0.915,520296.0],["1962-10-24",0.915,0.9336,0.9127,0.9336,234720.0],["1962-10-25",0.9313,0.9313,0.9127,0.9267,117360.0],["1962-10-26",0.9267,0.929,0.922,0.9243,53464.0],["1962-10-29",0.9243,0.936,0.9127,0.915,181256.0],["1962-10-30",0.915,0.929,0.9127,0.915,82152.0],["1962-10-31",0.915,0.9173,0.9034,0.908,83456.0],["1962-11-01",0.908,0.9173,0.8964,0.9173,76936.0],["1962-11-02",0.9173,0.9546,0.915,0.9546,284272.0],["1962-11-05",0.9546,0.9732,0.9546,0.9709,349472.0],["1962-11-07",0.9709,0.9709,0.9523,0.9686,206032.0],["1962-11-08",0.9639,0.9639,0.929,0.9383,217768.0],["1962-11-09",0.9383,0.9546,0.9336,0.9476,169520.0],["1962-11-12",0.9499,0.9662,0.9499,0.9523,121272.0],["1962-11-13",0.9523,0.9616,0.9453,0.9499,97800.0],["1962-11-14",0.9556,0.9626,0.9438,0.9626,155176.0],["1962-11-15",0.9626,0.9673,0.9532,0.9556,164304.0],["1962-11-16",0.9556,0.9719,0.9485,0.9649,149960.0],["1962-11-19",0.9485,0.9485,0.9321,0.9415,260800.0],["1962-11-20",0.9415,0.9509,0.9321,0.9462,134312.0],["1962-11-21",0.9462,0.9719,0.9368,0.9719,306440.0],["1962-11-23",0.972,0.9907,0.9696,0.986,342952.0],["1962-11-26",0.979,0.979,0.9462,0.9626,163000.0],["1962-11-27",0.9602,0.9602,0.9485,0.9579,164304.0],["1962-11-28",0.9579,0.9673,0.9392,0.9673,236024.0],["1962-11-29",0.9673,0.9954,0.9626,0.986,315568.0],["1962-11-30",0.986,0.9907,0.9719,0.9719,123880.0],["1962-12-03",0.9719,0.9719,0.9579,0.9626,130400.0],["1962-12-04",0.9626,0.979,0.9485,0.9696,203424.0],["1962-12-05",0.9696,0.9813,0.9673,0.9673,229504.0],["1962-12-06",0.9673,0.979,0.9556,0.9743,288184.0],["1962-12-07",0.9743,0.9883,0.9649,0.9837,203424.0],["1962-12-10",0.9837,1.0024,0.9813,0.9883,272536.0],["1962-12-11",0.9883,0.9883,0.979,0.9883,105624.0],["1962-12-12",0.9883,1.0164,0.9883,1.0094,418584.0],["1962-12-13",1.0094,1.0118,0.9977,0.9977,103016.0],["1962-12-14",0.9977,1.0047,0.9977,1.0024,103016.0],["1962-12-17",1.0024,1.0188,1.0024,1.0024,173432.0],["1962-12-18",1.0024,1.0164,1.0001,1.0047,101712.0],["1962-12-19",1.0047,1.0094,1.0047,1.0094,62592.0],["1962-12-20",1.0141,1.0492,1.0141,1.0422,895848.0],["1962-12-21",1.0422,1.0469,1.0328,1.0328,236024.0],["1962-12-24",1.0258,1.0258,1.0141,1.0164,123880.0],["1962-12-26",1.0188,1.0328,1.0188,1.0282,44336.0],["1962-12-27",1.0258,1.0258,1.0118,1.0118,114752.0],["1962-12-28",1.0118,1.0141,1.0071,1.0094,88672.0],["1962-12-31",1.0118,1.0141,1.0118,1.0118,53464.0],["1963-01-02",1.0118,1.0141,0.986,0.9907,93888.0],["1963-01-03",0.9907,1.0001,0.986,0.9883,104320.0],["1963-01-04",0.9883,0.993,0.986,0.986,170824.0],["1963-01-07",0.986,0.9883,0.9673,0.9766,297312.0],["1963-01-08",0.9766,0.9883,0.9696,0.9766,194296.0],["1963-01-09",0.9766,0.979,0.9696,0.9696,179952.0],["1963-01-10",0.9696,0.9743,0.9649,0.9719,168216.0],["1963-01-11",0.9719,0.9907,0.9696,0.9837,246456.0],["1963-01-14",0.9883,1.0094,0.9883,0.993,273840.0],["1963-01-15",0.993,0.9977,0.986,0.9883,126488.0],["1963-01-16",0.9837,0.9837,0.9743,0.9743,109536.0],["1963-01-17",0.9743,0.9907,0.9719,0.9883,122576.0],["1963-01-18",0.9883,0.9977,0.9813,0.9837,104320.0],["1963-01-21",0.9766,0.9766,0.9626,0.9743,165608.0],["1963-01-22",0.9719,0.9719,0.9579,0.9626,140832.0],["1963-01-23",0.9626,0.9626,0.9228,0.9392,474656.0],["1963-01-24",0.9392,0.9556,0.9392,0.9462,176040.0],["1963-01-25",0.9392,0.9392,0.9275,0.9368,183864.0],["1963-01-28",0.9579,0.979,0.9579,0.9696,399024.0],["1963-01-29",0.9696,0.9743,0.9673,0.9696,135616.0],["1963-01-30",0.9696,0.9719,0.9532,0.9532,142136.0],["1963-01-31",0.9532,0.9649,0.9509,0.9649,122576.0],["1963-02-01",0.9649,0.979,0.9602,0.9766,189080.0],["1963-02-04",0.9766,0.993,0.9766,0.9766,169520.0],["1963-02-05",0.9766,0.9813,0.9743,0.9766,155176.0],["1963-02-06",0.979,0.9907,0.979,0.9813,161696.0],["1963-02-07",0.9813,1.0001,0.9813,0.993,361208.0],["1963-02-08",0.993,1.0071,0.9883,1.0071,130400.0],["1963-02-11",1.0071,1.0071,0.9837,0.9837,174736.0],["1963-02-12",0.9837,0.9837,0.9719,0.9813,110840.0],["1963-02-13",0.9837,1.0001,0.9837,0.993,161696.0],["1963-02-14",0.993,1.0024,0.993,0.993,135616.0],["1963-02-15",0.9987,1.0057,0.994,1.0057,112144.0],["1963-02-18",1.0057,1.0057,0.9893,0.9893,96496.0],["1963-02-19",0.9893,1.0105,0.9869,1.0081,173432.0],["1963-02-20",1.0081,1.0128,1.0034,1.0105,164304.0],["1963-02-21",1.0105,1.0199,1.0081,1.0175,316872.0],["1963-02-25",1.0175,1.0246,0.9987,0.9987,135616.0],["1963-02-26",0.9987,1.0105,0.9987,1.0057,95192.0],["1963-02-27",1.001,1.001,0.9916,0.9916,89976.0],["1963-02-28",0.9893,0.9893,0.9681,0.9681,135616.0],["1963-03-01",0.9681,0.9728,0.9539,0.9563,110840.0],["1963-03-04",0.9634,0.9751,0.9634,0.9704,73024.0],["1963-03-05",0.9704,0.9775,0.9516,0.9539,69112.0],["1963-03-06",0.9539,0.9563,0.9374,0.9539,123880.0],["1963-03-07",0.9539,0.961,0.9539,0.961,50856.0],["1963-03-08",0.961,0.9845,0.961,0.9845,105624.0],["1963-03-11",0.9869,1.0128,0.9869,1.0128,163000.0],["1963-03-12",1.0128,1.0152,1.001,1.0034,126488.0],["1963-03-13",1.0034,1.0057,0.994,0.994,48248.0],["1963-03-14",0.994,1.001,0.994,0.9987,75632.0],["1963-03-15",0.9987,0.9987,0.9822,0.9822,84760.0],["1963-03-18",0.9822,0.994,0.9822,0.9916,103016.0],["1963-03-19",0.9893,0.9893,0.9657,0.9681,76936.0],["1963-03-20",0.9751,0.9869,0.9751,0.9845,57376.0],["1963-03-21",0.9845,0.994,0.9822,0.9822,74328.0],["1963-03-22",0.9822,0.9822,0.961,0.9657,91280.0],["1963-03-25",0.9657,0.9728,0.9657,0.9704,61288.0],["1963-03-26",0.9704,0.9728,0.9681,0.9704,59984.0],["1963-03-27",0.9704,0.9798,0.9634,0.9798,143440.0],["1963-03-28",0.9798,0.9822,0.9681,0.9681,108232.0],["1963-03-29",0.9704,0.9798,0.9704,0.9751,96496.0],["1963-04-01",0.9751,0.9798,0.9657,0.9681,166912.0],["1963-04-02",0.9704,0.9751,0.9704,0.9751,79544.0],["1963-04-03",0.9751,0.9798,0.9633,0.9633,84760.0],["1963-04-04",0.9633,0.9728,0.961,0.9633,96496.0],["1963-04-05",0.9634,0.9822,0.9634,0.9822,196904.0],["1963-04-08",0.9822,0.9916,0.9822,0.9822,176040.0],["1963-04-09",0.9822,0.9869,0.9775,0.9798,129096.0],["1963-04-10",0.9798,0.9845,0.9563,0.9704,169520.0],["1963-04-11",0.9704,0.9822,0.9657,0.9798,163000.0],["1963-04-15",0.9798,0.9845,0.9633,0.9633,122576.0],["1963-04-16",0.9634,0.9775,0.9634,0.9657,110840.0],["1963-04-17",0.9657,0.9893,0.9634,0.9845,232112.0],["1963-04-18",0.9987,1.0269,0.9987,1.0199,543768.0],["1963-04-19",1.0269,1.0505,1.0269,1.0481,692424.0],["1963-04-22",1.0481,1.0693,1.0458,1.0552,405544.0],["1963-04-23",1.0552,1.0623,1.0552,1.0599,165608.0],["1963-04-24",1.0599,1.0717,1.0552,1.0599,252976.0],["1963-04-25",1.0599,1.0811,1.0599,1.0764,478568.0],["1963-04-26",1.0764,1.0858,1.0764,1.0858,152568.0],["1963-04-29",1.0858,1.0858,1.0599,1.0623,164304.0],["1963-04-30",1.0623,1.0811,1.0623,1.0717,87368.0],["1963-05-01",1.0717,1.0811,1.0693,1.0693,79544.0],["1963-05-02",1.0693,1.0788,1.0693,1.0693,114752.0],["1963-05-03",1.0693,1.0741,1.0623,1.0717,170824.0],["1963-05-06",1.0717,1.0717,1.0623,1.067,130400.0],["1963-05-07",1.067,1.0858,1.0623,1.0693,641568.0],["1963-05-08",1.0717,1.0882,1.0717,1.0811,469440.0],["1963-05-09",1.0811,1.0953,1.0811,1.0929,336432.0],["1963-05-10",1.0929,1.0953,1.0882,1.0929,166912.0],["1963-05-13",1.0929,1.0976,1.0882,1.0882,95192.0],["1963-05-14",1.0835,1.0835,1.0764,1.0788,97800.0],["1963-05-15",1.0764,1.0764,1.0646,1.0693,194296.0],["1963-05-16",1.0693,1.0764,1.067,1.0693,170824.0],["1963-05-17",1.0693,1.0717,1.0599,1.0599,113448.0],["1963-05-20",1.0623,1.067,1.0623,1.0623,101712.0],["1963-05-21",1.0718,1.0718,1.0647,1.0718,62592.0],["1963-05-22",1.0694,1.0694,1.0361,1.0504,241240.0],["1963-05-23",1.0504,1.0528,1.0409,1.0504,133008.0],["1963-05-24",1.0504,1.0504,1.0409,1.0409,61288.0],["1963-05-27",1.0409,1.0456,1.0361,1.0385,50856.0],["1963-05-28",1.0385,1.0456,1.0385,1.0409,52160.0],["1963-05-29",1.0409,1.0433,1.0314,1.0314,67808.0],["1963-05-31",1.0314,1.0385,1.0266,1.0266,103016.0],["1963-06-03",1.029,1.0575,1.029,1.0504,127792.0],["1963-06-04",1.0504,1.0623,1.048,1.0528,116056.0],["1963-06-05",1.0528,1.0528,1.0314,1.0314,281664.0],["1963-06-06",1.0314,1.0361,1.0219,1.0219,143440.0],["1963-06-07",1.0266,1.0361,1.0266,1.0314,126488.0],["1963-06-10",1.0361,1.048,1.0361,1.0361,117360.0],["1963-06-11",1.0361,1.0409,1.029,1.0409,110840.0],["1963-06-12",1.048,1.0647,1.048,1.0623,166912.0],["1963-06-13",1.0623,1.0765,1.0575,1.0647,144744.0],["1963-06-14",1.0647,1.0647,1.0528,1.0575,86064.0],["1963-06-17",1.0575,1.067,1.0575,1.0599,41728.0],["1963-06-18",1.0623,1.0718,1.0623,1.0623,84760.0],["1963-06-19",1.0647,1.0765,1.0647,1.067,122576.0],["1963-06-20",1.067,1.0742,1.0599,1.067,133008.0],["1963-06-21",1.0718,1.0837,1.0718,1.0813,75632.0],["1963-06-24",1.086,1.1003,1.086,1.0979,142136.0],["1963-06-25",1.0979,1.1074,1.0908,1.1051,203424.0],["1963-06-26",1.1051,1.1051,1.086,1.086,99104.0],["1963-06-27",1.086,1.0908,1.0694,1.0694,170824.0],["1963-06-28",1.0742,1.0908,1.0742,1.0908,76936.0],["1963-07-01",1.0908,1.0908,1.0718,1.0718,105624.0],["1963-07-02",1.0789,1.0837,1.0789,1.0813,105624.0],["1963-07-03",1.0813,1.086,1.0813,1.0837,95192.0],["1963-07-05",1.0837,1.086,1.0789,1.0813,245152.0],["1963-07-08",1.0813,1.0813,1.0599,1.0647,78240.0],["1963-07-09",1.0647,1.0813,1.0647,1.0718,69112.0],["1963-07-10",1.0718,1.0742,1.0575,1.0575,70416.0],["1963-07-11",1.0575,1.067,1.0551,1.0551,56072.0],["1963-07-12",1.0551,1.0551,1.029,1.0361,147352.0],["1963-07-15",1.0314,1.0314,0.9815,0.991,236024.0],["1963-07-16",0.9934,1.0076,0.9934,1.0005,80848.0],["1963-07-17",1.0005,1.0029,0.9815,0.9886,104320.0],["1963-07-18",0.9886,0.9886,0.972,0.9767,108232.0],["1963-07-19",0.972,0.972,0.9458,0.9506,177344.0],["1963-07-22",0.9435,0.9435,0.9126,0.9244,404240.0],["1963-07-23",0.9244,0.9268,0.9126,0.9173,534640.0],["1963-07-24",0.9173,0.9316,0.9173,0.9268,49552.0],["1963-07-25",0.9292,0.9482,0.9292,0.9363,83456.0],["1963-07-26",0.9387,0.9648,0.9387,0.9648,82152.0],["1963-07-29",0.9648,0.9648,0.9411,0.953,70416.0],["1963-07-30",0.953,0.9553,0.9411,0.9458,99104.0],["1963-07-31",0.9458,0.9553,0.9411,0.9458,58680.0],["1963-08-01",0.9458,0.9482,0.9316,0.9316,39120.0],["1963-08-02",0.9363,0.9458,0.9363,0.9458,46944.0],["1963-08-05",0.9633,0.9633,0.9506,0.9601,337410.0],["1963-08-06",0.9601,0.9696,0.9569,0.9569,81174.0],["1963-08-07",0.9569,0.9601,0.9379,0.9411,81174.0],["1963-08-08",0.9411,0.9474,0.9316,0.9442,62592.0],["1963-08-09",0.9442,0.9442,0.9284,0.9316,56724.0],["1963-08-12",0.9316,0.9411,0.9126,0.9221,89976.0],["1963-08-13",0.9221,0.9316,0.9189,0.9316,90954.0],["1963-08-14",0.9284,0.9284,0.9189,0.9252,68460.0],["1963-08-15",0.9252,0.9284,0.9189,0.9189,75306.0],["1963-08-16",0.9189,0.9221,0.8999,0.9157,206358.0],["1963-08-19",0.9157,0.9252,0.9157,0.9189,65526.0],["1963-08-20",0.9189,0.9252,0.9189,0.9221,51834.0],["1963-08-21",0.9221,0.9221,0.9126,0.9126,61614.0],["1963-08-22",0.9157,0.9633,0.9157,0.9538,238632.0],["1963-08-23",0.9538,0.9601,0.9316,0.9379,90954.0],["1963-08-26",0.9379,0.9474,0.9347,0.9379,55746.0],["1963-08-27",0.9469,0.9501,0.9245,0.9245,45966.0],["1963-08-28",0.9309,0.9469,0.9309,0.9373,100734.0],["1963-08-29",0.9373,0.9629,0.9277,0.9469,125184.0],["1963-08-30",0.9533,0.9757,0.9533,0.9693,134964.0],["1963-09-03",0.9693,0.9789,0.9597,0.9597,71394.0],["1963-09-04",0.9597,0.9789,0.9469,0.9565,369684.0],["1963-09-05",0.9565,0.9693,0.9533,0.9661,383376.0],["1963-09-06",0.9661,0.9661,0.9533,0.9629,161370.0],["1963-09-09",0.9629,0.9629,0.9533,0.9597,69438.0],["1963-09-10",0.9597,0.9693,0.9501,0.9533,88020.0],["1963-09-11",0.9533,0.9661,0.9501,0.9661,248412.0],["1963-09-12",0.9661,0.9661,0.9501,0.9501,105624.0],["1963-09-13",0.9533,0.9597,0.9533,0.9533,61614.0],["1963-09-16",0.9533,0.9629,0.9533,0.9533,104646.0],["1963-09-17",0.9533,0.9597,0.9501,0.9565,75306.0],["1963-09-18",0.9533,0.9533,0.9373,0.9373,104646.0],["1963-09-19",0.9373,0.9405,0.9277,0.9277,109536.0],["1963-09-20",0.9213,0.9213,0.8765,0.8829,330564.0],["1963-09-23",0.8765,0.8765,0.8605,0.8733,288510.0],["1963-09-24",0.8733,0.9053,0.8733,0.8957,379464.0],["1963-09-25",0.8957,0.9053,0.8893,0.8893,322740.0],["1963-09-26",0.8893,0.8925,0.8797,0.8797,99756.0],["1963-09-27",0.8797,0.8893,0.8765,0.8797,65526.0],["1963-09-30",0.8829,0.8893,0.8829,0.8893,41076.0],["1963-10-01",0.8893,0.9021,0.8829,0.8989,114426.0],["1963-10-02",0.8989,0.9053,0.8861,0.8957,82152.0],["1963-10-03",0.8957,0.9213,0.8957,0.9213,135942.0],["1963-10-04",0.9213,0.9373,0.9181,0.9181,139854.0],["1963-10-07",0.9181,0.9245,0.9085,0.9117,92910.0],["1963-10-08",0.9117,0.9213,0.8957,0.8957,72372.0],["1963-10-09",0.8957,0.8989,0.8829,0.8829,75306.0],["1963-10-10",0.8829,0.8829,0.8701,0.8797,117360.0],["1963-10-11",0.8797,0.8829,0.8733,0.8765,136920.0],["1963-10-14",0.8765,0.8829,0.8701,0.8797,120294.0],["1963-10-15",0.8797,0.8797,0.8701,0.8765,22494.0],["1963-10-16",0.8765,0.8957,0.8701,0.8957,85086.0],["1963-10-17",0.8957,0.9021,0.8893,0.8957,79218.0],["1963-10-18",0.8957,0.9213,0.8861,0.9149,85086.0],["1963-10-21",0.9213,0.9437,0.9213,0.9277,100734.0],["1963-10-22",0.9277,0.9469,0.9213,0.9405,84108.0],["1963-10-23",0.9405,0.9565,0.9405,0.9437,111492.0],["1963-10-24",0.9469,0.9693,0.9469,0.9533,140832.0],["1963-10-25",0.9533,0.9629,0.9533,0.9597,114426.0],["1963-10-28",0.9437,0.9437,0.9117,0.9181,187776.0],["1963-10-29",0.9181,0.9213,0.9117,0.9181,210270.0],["1963-10-30",0.9181,0.9213,0.9117,0.9117,88998.0],["1963-10-31",0.9117,0.9213,0.9117,0.9117,102690.0],["1963-11-01",0.9117,0.9245,0.9117,0.9181,125184.0],["1963-11-04",0.9181,0.9213,0.9021,0.9085,137898.0],["1963-11-06",0.9085,0.9341,0.9053,0.9245,261126.0],["1963-11-07",0.9405,0.9597,0.9405,0.9597,151590.0],["1963-11-08",0.9661,0.9916,0.9661,0.9789,360882.0],["1963-11-11",0.9853,1.0044,0.9853,0.9948,175062.0],["1963-11-12",0.9948,1.0076,0.9885,0.998,95844.0],["1963-11-13",0.998,0.998,0.9757,0.9853,104646.0],["1963-11-14",0.9853,0.9948,0.9757,0.9821,93888.0],["1963-11-15",0.9814,0.9814,0.9556,0.9556,49878.0],["1963-11-18",0.9556,0.9653,0.9362,0.9524,88020.0],["1963-11-19",0.9556,0.9814,0.9556,0.962,67482.0],["1963-11-20",0.962,0.9782,0.9491,0.9685,80196.0],["1963-11-21",0.9685,0.9717,0.9362,0.9362,145722.0],["1963-11-22",0.9362,0.9427,0.862,0.862,143766.0],["1963-11-26",0.9459,0.9782,0.9459,0.9685,158436.0],["1963-11-27",0.9653,0.9653,0.9491,0.9588,140832.0],["1963-11-29",0.9653,1.0072,0.9653,1.0072,281664.0],["1963-12-02",1.0072,1.0169,0.9943,1.004,110514.0],["1963-12-03",1.0008,1.0008,0.9846,0.9943,69438.0],["1963-12-04",0.9943,1.0008,0.9846,0.9943,62592.0],["1963-12-05",0.9943,0.9975,0.9846,0.9879,55746.0],["1963-12-06",0.9879,0.9975,0.9814,0.9814,100734.0],["1963-12-09",0.9814,1.004,0.9814,0.9846,152568.0],["1963-12-10",0.9846,0.9879,0.9717,0.975,50856.0],["1963-12-11",0.975,0.975,0.9556,0.9556,51834.0],["1963-12-12",0.9556,0.9749,0.9459,0.9524,91932.0],["1963-12-13",0.9524,0.9653,0.9524,0.9588,64548.0],["1963-12-16",0.9556,0.9556,0.9427,0.9427,68460.0],["1963-12-17",0.9427,0.9556,0.933,0.9394,82152.0],["1963-12-18",0.9394,0.9524,0.9394,0.9459,102690.0],["1963-12-19",0.9459,0.9491,0.9201,0.9201,119316.0],["1963-12-20",0.9201,0.933,0.9104,0.933,113448.0],["1963-12-23",0.933,0.9394,0.9265,0.933,57702.0],["1963-12-24",0.933,0.9394,0.9265,0.9265,77262.0],["1963-12-26",0.9298,0.9362,0.9298,0.9298,68460.0],["1963-12-27",0.9298,0.9362,0.9298,0.9298,51834.0],["1963-12-30",0.9298,0.9362,0.9201,0.9201,84108.0],["1963-12-31",0.9201,0.9298,0.9168,0.9201,132030.0],["1964-01-02",0.9201,0.9394,0.9201,0.9394,79218.0],["1964-01-03",0.9394,0.9459,0.933,0.9394,72372.0],["1964-01-06",0.9394,0.9427,0.9298,0.9362,81174.0],["1964-01-07",0.9362,0.9394,0.933,0.933,55746.0],["1964-01-08",0.933,0.9427,0.933,0.9362,89976.0],["1964-01-09",0.9362,0.9362,0.9265,0.9265,104646.0],["1964-01-10",0.9265,0.9265,0.9168,0.9201,72372.0],["1964-01-13",0.9136,0.9136,0.8942,0.9007,150612.0],["1964-01-14",0.8942,0.8942,0.862,0.8716,228852.0],["1964-01-15",0.8716,0.8813,0.862,0.8749,180930.0],["1964-01-16",0.8749,0.891,0.8652,0.8846,185820.0],["1964-01-17",0.8846,0.8846,0.8684,0.8846,123228.0],["1964-01-20",0.8846,0.8846,0.8781,0.8781,80196.0],["1964-01-21",0.8781,0.891,0.8716,0.8749,88020.0],["1964-01-22",0.8749,0.8846,0.8684,0.8684,62592.0],["1964-01-23",0.8684,0.8749,0.8523,0.8555,155502.0],["1964-01-24",0.8555,0.8684,0.8458,0.8652,212226.0],["1964-01-27",0.8652,0.8942,0.862,0.8716,165282.0],["1964-01-28",0.8749,0.891,0.8749,0.8813,105624.0],["1964-01-29",0.8813,0.8878,0.8749,0.8781,91932.0],["1964-01-30",0.8781,0.8813,0.8684,0.8716,56724.0],["1964-01-31",0.8749,0.8878,0.8749,0.8846,68460.0],["1964-02-03",0.8846,0.9265,0.8846,0.9265,183864.0],["1964-02-04",0.933,0.9491,0.933,0.9491,166260.0],["1964-02-05",0.9491,0.9685,0.9459,0.9588,169194.0],["1964-02-06",0.9588,0.9685,0.9524,0.9653,107580.0],["1964-02-07",0.9653,0.9782,0.962,0.9685,145722.0],["1964-02-10",0.9685,0.9717,0.962,0.962,59658.0],["1964-02-11",0.962,0.9717,0.962,0.9685,59658.0],["1964-02-12",0.9653,0.9653,0.9588,0.962,77262.0],["1964-02-13",0.9588,0.9588,0.9394,0.9459,85086.0],["1964-02-14",0.9459,0.9459,0.9298,0.9459,56724.0],["1964-02-17",0.9563,0.9563,0.9433,0.9531,77262.0],["1964-02-18",0.9531,0.9563,0.9335,0.94,99756.0],["1964-02-19",0.94,0.94,0.9302,0.9302,124206.0],["1964-02-20",0.9302,0.9302,0.9172,0.9204,82152.0],["1964-02-24",0.9204,0.927,0.9139,0.9172,121272.0],["1964-02-25",0.927,0.9465,0.927,0.9335,131052.0],["1964-02-26",0.94,0.9596,0.94,0.9596,107580.0],["1964-02-27",0.9661,0.989,0.9661,0.9792,265038.0],["1964-02-28",0.9792,0.9922,0.9727,0.9922,361860.0],["1964-03-02",1.0347,1.0673,1.0347,1.0543,1092426.0],["1964-03-03",1.0543,1.0543,1.0314,1.0379,276774.0],["1964-03-04",1.0314,1.0314,1.002,1.002,227874.0],["1964-03-05",1.002,1.0216,0.9988,1.0216,157458.0],["1964-03-06",1.0216,1.0314,1.0053,1.0118,118338.0],["1964-03-09",1.0151,1.0281,1.0151,1.0151,128118.0],["1964-03-10",1.0151,1.0216,1.0053,1.0086,108558.0],["1964-03-11",1.0086,1.0151,0.9988,1.0053,99756.0],["1964-03-12",1.002,1.002,0.9922,0.9922,153546.0],["1964-03-13",0.9922,1.0118,0.9922,1.0118,106602.0],["1964-03-16",1.0086,1.0086,0.9857,0.989,136920.0],["1964-03-17",0.989,1.0053,0.9825,0.9857,395112.0],["1964-03-18",0.9857,1.002,0.9825,0.9825,189732.0],["1964-03-19",0.9825,1.002,0.9825,0.9825,182886.0],["1964-03-20",0.9825,0.989,0.9825,0.989,81174.0],["1964-03-23",0.989,0.989,0.9792,0.9825,130074.0],["1964-03-24",0.9792,0.9792,0.9629,0.9694,161370.0],["1964-03-25",0.9694,0.9694,0.9563,0.9629,74328.0],["1964-03-26",0.9629,0.9629,0.94,0.9563,129096.0],["1964-03-30",0.9531,0.9531,0.9433,0.9465,98778.0],["1964-03-31",0.9465,0.9465,0.9237,0.9302,153546.0],["1964-04-01",0.9302,0.94,0.9204,0.94,166260.0],["1964-04-02",0.9498,0.9661,0.9498,0.9661,124206.0],["1964-04-03",0.9661,0.9759,0.9596,0.9629,143766.0],["1964-04-06",0.9596,0.9596,0.9368,0.9433,141810.0],["1964-04-07",0.9433,0.9433,0.9335,0.9368,82152.0],["1964-04-08",0.9368,0.94,0.9335,0.94,58680.0],["1964-04-09",0.94,0.94,0.927,0.927,89976.0],["1964-04-10",0.9368,0.9531,0.9368,0.9368,99756.0],["1964-04-13",0.9368,0.9433,0.9302,0.9433,85086.0],["1964-04-14",0.9433,0.9465,0.94,0.9433,83130.0],["1964-04-15",0.9433,0.9465,0.9302,0.9302,89976.0],["1964-04-16",0.9302,0.9335,0.9302,0.9302,114426.0],["1964-04-17",0.9302,0.9335,0.927,0.927,75306.0],["1964-04-20",0.927,0.9302,0.9074,0.9074,136920.0],["1964-04-21",0.9074,0.9139,0.8878,0.9106,27384.0],["1964-04-22",0.9106,0.9106,0.8911,0.8976,140832.0],["1964-04-23",0.8976,0.9009,0.8813,0.8813,124206.0],["1964-04-24",0.8813,0.8845,0.8715,0.8845,142788.0],["1964-04-27",0.8845,0.8845,0.8715,0.8747,69438.0],["1964-04-28",0.8747,0.8878,0.8747,0.8813,63570.0],["1964-04-29",0.8813,0.8845,0.8682,0.8747,89976.0],["1964-04-30",0.8747,0.8747,0.8617,0.8715,76284.0],["1964-05-01",0.8715,0.8747,0.8617,0.8715,57702.0],["1964-05-04",0.8715,0.8813,0.8682,0.8682,88998.0],["1964-05-05",0.8682,0.8747,0.8649,0.8682,78240.0],["1964-05-06",0.8682,0.8715,0.8552,0.8617,181908.0],["1964-05-07",0.8617,0.8715,0.8584,0.8617,102690.0],["1964-05-08",0.8617,0.8682,0.829,0.8486,697314.0],["1964-05-11",0.8486,0.8519,0.8421,0.8519,162348.0],["1964-05-12",0.8519,0.8552,0.8421,0.8486,168216.0],["1964-05-13",0.8454,0.8454,0.8356,0.8356,152568.0],["1964-05-14",0.8356,0.8486,0.8356,0.8454,80196.0],["1964-05-15",0.8454,0.8649,0.8356,0.8617,210270.0],["1964-05-18",0.8715,0.9009,0.8715,0.8878,149634.0],["1964-05-19",0.8984,0.905,0.8885,0.8885,103668.0],["1964-05-20",0.8885,0.8951,0.8852,0.8852,113448.0],["1964-05-21",0.905,0.9314,0.905,0.905,366750.0],["1964-05-22",0.905,0.9149,0.8951,0.9017,161370.0],["1964-05-25",0.9017,0.9017,0.8852,0.8885,92910.0],["1964-05-26",0.8819,0.8819,0.8719,0.8752,84108.0],["1964-05-27",0.8752,0.8819,0.862,0.8819,50856.0],["1964-05-28",0.8819,0.8852,0.8719,0.8785,51834.0],["1964-06-01",0.8785,0.8951,0.8719,0.8719,85086.0],["1964-06-02",0.8719,0.8786,0.8653,0.8686,49878.0],["1964-06-03",0.8686,0.8752,0.862,0.862,47922.0],["1964-06-04",0.862,0.8719,0.862,0.8719,72372.0],["1964-06-05",0.8752,0.8918,0.8752,0.8918,75306.0],["1964-06-08",0.8918,0.9182,0.8785,0.9116,124206.0],["1964-06-09",0.8984,0.8984,0.8885,0.8984,49878.0],["1964-06-10",0.8984,0.9083,0.8918,0.8951,98778.0],["1964-06-11",0.8951,0.905,0.8918,0.8951,28362.0],["1964-06-12",0.9017,0.9149,0.9017,0.905,114426.0],["1964-06-15",0.905,0.9116,0.8951,0.8951,117360.0],["1964-06-16",0.8951,0.9083,0.8918,0.8984,58680.0],["1964-06-17",0.8984,0.9248,0.8852,0.9149,586800.0],["1964-06-18",0.9149,0.9215,0.9116,0.9182,140832.0],["1964-06-19",0.9182,0.9215,0.9116,0.9116,86064.0],["1964-06-22",0.9116,0.9149,0.905,0.9083,84108.0],["1964-06-23",0.9083,0.9182,0.9017,0.9116,102690.0],["1964-06-24",0.9116,0.9116,0.8852,0.9083,55746.0],["1964-06-25",0.9083,0.9182,0.9017,0.9116,110514.0],["1964-06-26",0.9116,0.9314,0.9116,0.9248,296334.0],["1964-06-29",0.9248,0.9347,0.9248,0.9314,71394.0],["1964-06-30",0.9314,0.9314,0.9182,0.9248,44010.0],["1964-07-01",0.9248,0.9347,0.9215,0.9314,71394.0],["1964-07-02",0.9314,0.9347,0.9281,0.9314,69438.0],["1964-07-06",0.9281,0.9281,0.9182,0.9281,90954.0],["1964-07-07",0.9248,0.9248,0.9116,0.9149,74328.0],["1964-07-08",0.9116,0.9116,0.8885,0.8951,92910.0],["1964-07-09",0.8918,0.8918,0.8785,0.8918,76284.0],["1964-07-10",0.8918,0.8918,0.8819,0.8819,82152.0],["1964-07-13",0.8852,0.8984,0.8852,0.8951,55746.0],["1964-07-14",0.8918,0.8918,0.8819,0.8819,65526.0],["1964-07-15",0.8852,0.905,0.8852,0.9017,41076.0],["1964-07-16",0.9017,0.9215,0.8984,0.9116,74328.0],["1964-07-17",0.9116,0.9182,0.9017,0.9083,80196.0],["1964-07-20",0.9083,0.9083,0.8852,0.8852,67482.0],["1964-07-21",0.8852,0.8918,0.8785,0.8852,85086.0],["1964-07-22",0.8852,0.8951,0.8852,0.8918,38142.0],["1964-07-23",0.8918,0.905,0.8918,0.905,83130.0],["1964-07-24",0.905,0.905,0.8885,0.8885,72372.0],["1964-07-27",0.9149,0.9314,0.9149,0.9149,177018.0],["1964-07-28",0.9149,0.9182,0.9116,0.9182,76284.0],["1964-07-29",0.9182,0.938,0.9116,0.938,151590.0],["1964-07-30",0.938,0.938,0.9149,0.9182,115404.0],["1964-07-31",0.9248,0.9347,0.9248,0.9248,100734.0],["1964-08-03",0.9281,0.9545,0.9281,0.9545,135942.0],["1964-08-04",0.9545,0.971,0.9314,0.9314,175062.0],["1964-08-05",0.9446,0.9908,0.9446,0.9842,451836.0],["1964-08-06",0.9809,0.9809,0.9479,0.9545,254280.0],["1964-08-07",0.9545,0.9677,0.9545,0.9677,82152.0],["1964-08-10",0.9677,0.9677,0.9578,0.9611,44988.0],["1964-08-11",0.9611,0.9677,0.9479,0.9479,90954.0],["1964-08-12",0.9545,0.9644,0.9545,0.9545,65526.0],["1964-08-13",0.9545,0.9644,0.9512,0.9578,63570.0],["1964-08-14",0.9512,0.9512,0.9446,0.9479,64548.0],["1964-08-17",0.9479,0.9512,0.9446,0.9446,99756.0],["1964-08-18",0.9553,0.9653,0.9419,0.9653,135942.0],["1964-08-19",0.9653,0.9787,0.9553,0.962,117360.0],["1964-08-20",0.962,0.9653,0.952,0.952,88998.0],["1964-08-21",0.952,0.972,0.952,0.9687,62592.0],["1964-08-24",0.9687,0.9687,0.9586,0.9653,74328.0],["1964-08-25",0.9653,0.9753,0.9586,0.9653,80196.0],["1964-08-26",0.9653,0.972,0.9586,0.9586,49878.0],["1964-08-27",0.9653,0.9854,0.9653,0.9787,105624.0],["1964-08-28",0.982,0.9887,0.982,0.9887,198534.0],["1964-08-31",0.9887,1.0021,0.9787,0.9954,314916.0],["1964-09-01",0.9954,1.0154,0.9954,1.0154,189732.0],["1964-09-02",1.0154,1.0254,1.0087,1.0154,163326.0],["1964-09-03",1.0154,1.0288,1.0121,1.0288,315894.0],["1964-09-04",1.0288,1.0488,1.0288,1.0488,251346.0],["1964-09-08",1.0488,1.0522,1.0288,1.0421,133986.0],["1964-09-09",1.0421,1.0488,1.0154,1.0254,317850.0],["1964-09-10",1.0254,1.0321,1.0254,1.0288,197556.0],["1964-09-11",1.0288,1.0388,1.0288,1.0321,129096.0],["1964-09-14",1.0321,1.0321,1.0221,1.0254,177018.0],["1964-09-15",1.0254,1.0388,1.0154,1.0288,290466.0],["1964-09-16",1.0288,1.0355,1.0188,1.0321,70416.0],["1964-09-17",1.0321,1.0555,1.0288,1.0421,243522.0],["1964-09-18",1.0421,1.0488,1.0355,1.0488,112470.0],["1964-09-21",1.0488,1.0488,1.0321,1.0421,93888.0],["1964-09-22",1.0421,1.0421,1.0254,1.0288,97800.0],["1964-09-23",1.0288,1.0388,1.0221,1.0288,112470.0],["1964-09-24",1.0288,1.0321,1.0188,1.0321,107580.0],["1964-09-25",1.0321,1.0355,1.0288,1.0288,87042.0],["1964-09-28",1.0254,1.0254,1.0087,1.0087,101712.0],["1964-09-29",1.0087,1.0154,1.0054,1.0087,79218.0],["1964-09-30",1.0087,1.0154,1.0021,1.0021,74328.0],["1964-10-01",1.0021,1.0121,0.9987,0.9987,69438.0],["1964-10-02",0.9987,1.0054,0.9987,1.0054,52812.0],["1964-10-05",1.0054,1.0054,0.9987,0.9987,57702.0],["1964-10-06",0.9987,1.0154,0.9987,1.0154,80196.0],["1964-10-07",1.0154,1.0154,0.9987,1.0087,69438.0],["1964-10-08",1.0087,1.0087,0.9987,0.9987,50856.0],["1964-10-09",0.9987,1.0021,0.9887,0.9887,82152.0],["1964-10-12",0.982,0.982,0.9653,0.972,71394.0],["1964-10-13",0.972,0.9753,0.962,0.972,109536.0],["1964-10-14",0.972,0.982,0.972,0.9753,53790.0],["1964-10-15",0.9753,0.982,0.962,0.982,68460.0],["1964-10-16",0.992,1.0355,0.992,1.0321,451836.0],["1964-10-19",1.0321,1.0488,1.0288,1.0388,271884.0],["1964-10-20",1.0388,1.0455,1.0154,1.0221,202446.0],["1964-10-21",1.0221,1.0221,1.0087,1.0121,91932.0],["1964-10-22",1.0121,1.0154,0.9887,0.9887,93888.0],["1964-10-23",0.9887,0.9987,0.9887,0.992,40098.0],["1964-10-26",0.9987,1.0121,0.9987,1.0121,69438.0],["1964-10-27",1.0121,1.0254,1.0121,1.0221,76284.0],["1964-10-28",1.0221,1.0221,0.9987,1.0021,90954.0],["1964-10-29",1.0021,1.0121,0.9954,1.0121,93888.0],["1964-10-30",1.0121,1.0188,0.9987,0.9987,59658.0],["1964-11-02",1.0021,1.0087,1.0021,1.0021,44988.0],["1964-11-04",1.0021,1.0121,0.9954,0.9954,88020.0],["1964-11-05",0.9954,0.9954,0.982,0.992,42054.0],["1964-11-06",0.982,0.982,0.972,0.9753,73350.0],["1964-11-09",0.9753,0.9787,0.9653,0.9687,37164.0],["1964-11-10",0.9687,0.9887,0.9653,0.9787,127140.0],["1964-11-11",0.9787,0.9854,0.9753,0.9787,65526.0],["1964-11-12",0.9787,0.9987,0.9787,0.992,91932.0],["1964-11-13",0.992,1.0054,0.992,1.0054,54768.0],["1964-11-16",1.0054,1.0288,0.9987,1.0154,117360.0],["1964-11-17",1.0228,1.0228,1.006,1.0195,109536.0],["1964-11-18",1.0195,1.0296,1.0093,1.0127,170172.0],["1964-11-19",1.0195,1.0296,1.0195,1.0228,148656.0],["1964-11-20",1.0228,1.0296,1.0161,1.0262,124206.0],["1964-11-23",1.0262,1.0363,1.0093,1.0363,192666.0],["1964-11-24",1.0363,1.0532,1.0296,1.0397,254280.0],["1964-11-25",1.0397,1.0397,1.0195,1.0195,103668.0],["1964-11-27",1.0195,1.0228,1.0127,1.0161,39120.0],["1964-11-30",1.0161,1.0195,1.006,1.0127,61614.0],["1964-12-01",1.0127,1.0161,0.9857,0.9891,67482.0],["1964-12-02",0.9891,0.9992,0.9857,0.9857,63570.0],["1964-12-03",0.9857,0.9958,0.9756,0.9756,54768.0],["1964-12-04",0.9756,0.9857,0.9722,0.9823,98778.0],["1964-12-07",0.9823,0.9823,0.9756,0.9823,47922.0],["1964-12-08",0.9823,0.9925,0.9756,0.979,38142.0],["1964-12-09",0.9756,0.9756,0.9587,0.9587,73350.0],["1964-12-10",0.9587,0.9587,0.9385,0.9385,121272.0],["1964-12-11",0.9385,0.9486,0.9385,0.9486,94866.0],["1964-12-14",0.9452,0.9452,0.9385,0.9452,60636.0],["1964-12-15",0.9418,0.9418,0.9283,0.9317,75306.0],["1964-12-16",0.9317,0.9418,0.9283,0.9418,71394.0],["1964-12-17",0.9418,0.979,0.9351,0.979,159414.0],["1964-12-18",0.979,0.9891,0.9756,0.9823,83130.0],["1964-12-21",0.9891,1.0161,0.9891,1.0093,88998.0],["1964-12-22",1.0093,1.0127,0.9992,0.9992,86064.0],["1964-12-23",1.0026,1.0093,1.0026,1.0093,124206.0],["1964-12-24",1.006,1.006,0.9992,0.9992,89976.0],["1964-12-28",0.9992,1.0195,0.9992,1.0195,101712.0],["1964-12-29",1.0195,1.0296,1.0093,1.0228,218094.0],["1964-12-30",1.0262,1.033,1.0262,1.033,129096.0],["1964-12-31",1.033,1.0363,1.0296,1.033,52812.0],["1965-01-04",1.033,1.0566,1.0262,1.0499,275796.0],["1965-01-05",1.0499,1.0566,1.0499,1.0532,122250.0],["1965-01-06",1.0532,1.0634,1.0532,1.06,133986.0],["1965-01-07",1.06,1.06,1.0465,1.0532,93888.0],["1965-01-08",1.0532,1.0566,1.0431,1.0431,116382.0],["1965-01-11",1.0431,1.0532,1.0397,1.0465,129096.0],["1965-01-12",1.0465,1.0465,1.0161,1.0195,219072.0],["1965-01-13",1.0161,1.0161,0.9992,0.9992,222006.0],["1965-01-14",0.9992,1.0026,0.9891,0.9992,146700.0],["1965-01-15",0.9992,1.0026,0.9958,0.9992,255258.0],["1965-01-18",0.9992,1.0093,0.9925,1.006,140832.0],["1965-01-19",1.006,1.0093,0.9958,1.0026,119316.0],["1965-01-20",1.0026,1.0026,0.9925,0.9992,77262.0],["1965-01-21",0.9992,1.0026,0.9925,1.0026,100734.0],["1965-01-22",1.0026,1.0026,0.9925,0.9992,87042.0],["1965-01-25",0.9992,1.006,0.9925,0.9992,136920.0],["1965-01-26",0.9992,1.0026,0.9925,0.9992,131052.0],["1965-01-27",0.9992,1.06,0.9992,1.0465,560394.0],["1965-01-28",1.0465,1.0701,1.0465,1.06,340344.0],["1965-01-29",1.06,1.06,1.0465,1.0566,187776.0],["1965-02-01",1.0566,1.0735,1.0532,1.0735,316872.0],["1965-02-02",1.0735,1.1342,1.0701,1.1309,1016142.0],["1965-02-03",1.1241,1.1241,1.0904,1.1005,633744.0],["1965-02-04",1.1005,1.1072,1.0937,1.1072,323718.0],["1965-02-05",1.1072,1.1072,1.0971,1.0971,106602.0],["1965-02-08",1.0971,1.1005,1.0836,1.1005,279708.0],["1965-02-09",1.1005,1.1072,1.0937,1.1005,120294.0],["1965-02-10",1.1005,1.1106,1.1005,1.1106,150612.0],["1965-02-11",1.1106,1.1174,1.1039,1.1039,127140.0],["1965-02-12",1.1039,1.141,1.0971,1.141,293400.0],["1965-02-15",1.141,1.1612,1.141,1.1511,299268.0],["1965-02-16",1.158,1.158,1.1477,1.1477,149634.0],["1965-02-17",1.1477,1.158,1.1477,1.1511,84108.0],["1965-02-18",1.1511,1.1511,1.1409,1.1477,133986.0],["1965-02-19",1.1477,1.1545,1.1477,1.1545,129096.0],["1965-02-23",1.1545,1.158,1.1477,1.1477,124206.0],["1965-02-24",1.1477,1.1545,1.1204,1.1204,176040.0],["1965-02-25",1.1204,1.1204,1.0999,1.1135,159414.0],["1965-02-26",1.1101,1.1101,1.0828,1.0931,236676.0],["1965-03-01",1.117,1.1306,1.117,1.1204,265038.0],["1965-03-02",1.1204,1.1477,1.1204,1.1477,275796.0],["1965-03-03",1.1477,1.1648,1.1409,1.1443,183864.0],["1965-03-04",1.1443,1.1477,1.1272,1.1272,88998.0],["1965-03-05",1.1306,1.1614,1.1306,1.1511,164304.0],["1965-03-08",1.1545,1.1955,1.1545,1.1955,309048.0],["1965-03-09",1.1955,1.2126,1.1955,1.1989,284598.0],["1965-03-10",1.1989,1.2058,1.1784,1.1887,219072.0],["1965-03-11",1.1955,1.2058,1.1955,1.1989,153546.0],["1965-03-12",1.1989,1.2126,1.1921,1.2092,143766.0],["1965-03-15",1.2092,1.2126,1.2024,1.2024,99756.0],["1965-03-16",1.2024,1.2092,1.1716,1.175,116382.0],["1965-03-17",1.1477,1.1477,1.1135,1.1204,400002.0],["1965-03-18",1.1238,1.1375,1.1238,1.1272,170172.0],["1965-03-19",1.1272,1.1409,1.1272,1.1375,99756.0],["1965-03-22",1.1409,1.1511,1.1409,1.1511,86064.0],["1965-03-23",1.1511,1.1511,1.1409,1.1511,88998.0],["1965-03-24",1.1511,1.1716,1.1409,1.158,105624.0],["1965-03-25",1.158,1.1716,1.1545,1.1614,96822.0],["1965-03-26",1.1614,1.1682,1.1477,1.1477,72372.0],["1965-03-29",1.1477,1.1545,1.1272,1.1272,79218.0],["1965-03-30",1.1272,1.1477,1.1272,1.1477,101712.0],["1965-03-31",1.1511,1.1648,1.1511,1.1614,94866.0],["1965-04-01",1.1614,1.175,1.158,1.175,119316.0],["1965-04-02",1.175,1.1784,1.1682,1.175,70416.0],["1965-04-05",1.175,1.1784,1.1648,1.1682,77262.0],["1965-04-06",1.1682,1.175,1.1682,1.1716,45966.0],["1965-04-07",1.1716,1.1716,1.1614,1.1682,94866.0],["1965-04-08",1.1682,1.1716,1.1545,1.158,75306.0],["1965-04-09",1.1614,1.175,1.1614,1.1648,76284.0],["1965-04-12",1.1648,1.175,1.1614,1.1614,68460.0],["1965-04-13",1.1614,1.1716,1.1614,1.1716,82152.0],["1965-04-14",1.1716,1.1921,1.1682,1.1819,276774.0],["1965-04-15",1.1887,1.2058,1.1887,1.2058,222984.0],["1965-04-19",1.2058,1.2058,1.1989,1.1989,61614.0],["1965-04-20",1.1989,1.2058,1.1921,1.1955,84108.0],["1965-04-21",1.1955,1.1989,1.1921,1.1955,60636.0],["1965-04-22",1.1955,1.216,1.1955,1.2126,176040.0],["1965-04-23",1.2126,1.2229,1.2092,1.2194,120294.0],["1965-04-26",1.2194,1.2263,1.2194,1.2263,85086.0],["1965-04-27",1.2263,1.2365,1.2229,1.2263,156480.0],["1965-04-28",1.2263,1.2297,1.2194,1.2194,40098.0],["1965-04-29",1.2194,1.2263,1.2194,1.2194,56724.0],["1965-04-30",1.2194,1.2297,1.2194,1.2229,86064.0],["1965-05-03",1.2229,1.257,1.2229,1.2536,178974.0],["1965-05-04",1.2536,1.2673,1.2502,1.2536,118338.0],["1965-05-05",1.257,1.2707,1.257,1.2638,85086.0],["1965-05-06",1.2638,1.2775,1.2604,1.2775,94866.0],["1965-05-07",1.2775,1.2878,1.2741,1.2809,121272.0],["1965-05-10",1.2809,1.2878,1.2775,1.2878,63570.0],["1965-05-11",1.2878,1.3014,1.2878,1.2912,89976.0],["1965-05-12",1.2912,1.3185,1.2912,1.3185,197556.0],["1965-05-13",1.3185,1.3322,1.3151,1.3185,130074.0],["1965-05-14",1.3219,1.3458,1.3219,1.3458,136920.0],["1965-05-17",1.3458,1.3663,1.3458,1.3663,247434.0],["1965-05-18",1.3732,1.3732,1.3146,1.3318,219072.0],["1965-05-19",1.3318,1.3456,1.3284,1.3387,71394.0],["1965-05-20",1.3387,1.3422,1.3146,1.3249,86064.0],["1965-05-21",1.3249,1.3284,1.3042,1.3111,97800.0],["1965-05-24",1.3111,1.3146,1.2801,1.2904,92910.0],["1965-05-25",1.2939,1.3215,1.2939,1.3146,98778.0],["1965-05-26",1.3146,1.3249,1.3042,1.3042,52812.0],["1965-05-27",1.3008,1.3008,1.2904,1.2973,73350.0],["1965-05-28",1.2973,1.3008,1.2904,1.2939,40098.0],["1965-06-01",1.2939,1.3077,1.2904,1.2939,58680.0],["1965-06-02",1.2939,1.2939,1.2456,1.2766,199512.0],["1965-06-03",1.2766,1.2904,1.2594,1.2732,88020.0],["1965-06-04",1.2732,1.287,1.2697,1.2835,68460.0],["1965-06-07",1.2835,1.2835,1.2697,1.2766,57702.0],["1965-06-08",1.2766,1.2801,1.2594,1.2663,63570.0],["1965-06-09",1.2628,1.2628,1.2249,1.2283,183864.0],["1965-06-10",1.2283,1.249,1.218,1.2387,243522.0],["1965-06-11",1.2421,1.2594,1.2421,1.249,76284.0],["1965-06-14",1.249,1.2559,1.2318,1.2318,111492.0],["1965-06-15",1.2318,1.2594,1.2214,1.2559,179952.0],["1965-06-16",1.2628,1.2904,1.2628,1.2766,99756.0],["1965-06-17",1.2766,1.2939,1.2732,1.2904,68460.0],["1965-06-18",1.2904,1.3077,1.2904,1.2939,59658.0],["1965-06-21",1.2939,1.2939,1.2801,1.2835,34230.0],["1965-06-22",1.2835,1.3008,1.2835,1.2939,45966.0],["1965-06-23",1.2939,1.3146,1.2904,1.2939,88020.0],["1965-06-24",1.2939,1.2973,1.249,1.2525,97800.0],["1965-06-25",1.2525,1.2766,1.2525,1.2663,86064.0],["1965-06-28",1.2663,1.2663,1.2421,1.2456,290466.0],["1965-06-29",1.2456,1.2594,1.1869,1.2421,368706.0],["1965-06-30",1.2559,1.2766,1.2559,1.2732,131052.0],["1965-07-01",1.2732,1.2732,1.249,1.2697,129096.0],["1965-07-02",1.2697,1.2904,1.2697,1.2904,131052.0],["1965-07-06",1.2904,1.2973,1.2835,1.287,80196.0],["1965-07-07",1.2835,1.2835,1.2697,1.2697,139854.0],["1965-07-08",1.2697,1.2835,1.2594,1.2835,141810.0],["1965-07-09",1.2835,1.3077,1.2835,1.3008,83130.0],["1965-07-12",1.3008,1.3111,1.2973,1.3042,62592.0],["1965-07-13",1.3042,1.3111,1.3042,1.3111,70416.0],["1965-07-14",1.3111,1.3491,1.3042,1.3491,106602.0],["1965-07-15",1.3491,1.3629,1.3456,1.3525,112470.0],["1965-07-16",1.3491,1.3491,1.3422,1.3422,65526.0],["1965-07-19",1.3491,1.3801,1.3491,1.3801,100734.0],["1965-07-20",1.3801,1.4008,1.3491,1.3491,274818.0],["1965-07-21",1.3491,1.3767,1.3491,1.356,198534.0],["1965-07-22",1.356,1.3801,1.3456,1.3698,100734.0],["1965-07-23",1.3698,1.4008,1.3698,1.3974,165282.0],["1965-07-26",1.4008,1.4353,1.4008,1.4353,222984.0],["1965-07-27",1.4353,1.4457,1.4181,1.4284,248412.0],["1965-07-28",1.4284,1.4629,1.4077,1.4353,309048.0],["1965-07-29",1.425,1.425,1.4077,1.4077,141810.0],["1965-07-30",1.4077,1.4112,1.3939,1.3939,114426.0],["1965-08-02",1.3974,1.4146,1.3974,1.4008,116382.0],["1965-08-03",1.4008,1.4077,1.3732,1.3732,460638.0],["1965-08-04",1.3767,1.3905,1.3767,1.3905,105624.0],["1965-08-05",1.3905,1.3974,1.3836,1.3905,93888.0],["1965-08-06",1.3905,1.4008,1.387,1.3939,60636.0],["1965-08-09",1.3939,1.3974,1.3801,1.387,58680.0],["1965-08-10",1.387,1.387,1.3732,1.3732,71394.0],["1965-08-11",1.3732,1.387,1.3629,1.3629,73350.0],["1965-08-12",1.3663,1.3732,1.3663,1.3698,47922.0],["1965-08-13",1.3698,1.3767,1.3629,1.3663,56724.0],["1965-08-16",1.3732,1.3905,1.3732,1.3905,88998.0],["1965-08-17",1.3974,1.3974,1.387,1.3905,35208.0],["1965-08-18",1.3905,1.394,1.387,1.387,28362.0],["1965-08-19",1.387,1.3905,1.38,1.387,53790.0],["1965-08-20",1.387,1.387,1.3521,1.3556,183864.0],["1965-08-23",1.3556,1.3591,1.3452,1.3521,87042.0],["1965-08-24",1.3521,1.3626,1.3487,1.3556,107580.0],["1965-08-25",1.3591,1.394,1.3591,1.3905,169194.0],["1965-08-26",1.394,1.4427,1.394,1.4183,210270.0],["1965-08-27",1.4183,1.4393,1.4009,1.4079,129096.0],["1965-08-30",1.4044,1.4044,1.387,1.3974,58680.0],["1965-08-31",1.3974,1.4044,1.3905,1.4044,25428.0],["1965-09-01",1.4044,1.4044,1.3905,1.3905,32274.0],["1965-09-02",1.3905,1.3974,1.3905,1.394,34230.0],["1965-09-03",1.394,1.4253,1.394,1.4218,78240.0],["1965-09-07",1.4218,1.4358,1.4114,1.4149,52812.0],["1965-09-08",1.4149,1.4323,1.4079,1.4253,48900.0],["1965-09-09",1.4253,1.4602,1.4253,1.4462,217116.0],["1965-09-10",1.4497,1.495,1.4497,1.4846,304158.0],["1965-09-13",1.4846,1.4915,1.4741,1.4776,85086.0],["1965-09-14",1.4776,1.495,1.4776,1.4776,96822.0],["1965-09-15",1.4811,1.502,1.4811,1.502,178974.0],["1965-09-16",1.502,1.5194,1.4985,1.5159,190710.0],["1965-09-17",1.5159,1.5264,1.509,1.5194,110514.0],["1965-09-20",1.5194,1.5299,1.5124,1.5264,83130.0],["1965-09-21",1.5264,1.5333,1.4985,1.5055,125184.0],["1965-09-22",1.502,1.502,1.4776,1.4846,90954.0],["1965-09-23",1.4846,1.4915,1.4671,1.4776,139854.0],["1965-09-24",1.4776,1.495,1.4741,1.488,82152.0],["1965-09-27",1.4915,1.5508,1.4915,1.5508,210270.0],["1965-09-28",1.5508,1.5577,1.5194,1.5508,206358.0],["1965-09-29",1.5508,1.6414,1.5334,1.5996,490956.0],["1965-09-30",1.617,1.7111,1.617,1.6553,1106118.0],["1965-10-01",1.6588,1.7355,1.6588,1.6588,2778498.0],["1965-10-04",1.6588,1.6588,1.624,1.624,328608.0],["1965-10-05",1.617,1.617,1.5926,1.5926,208314.0],["1965-10-06",1.5926,1.5926,1.5473,1.5612,262104.0],["1965-10-07",1.5612,1.5961,1.5612,1.5717,197556.0],["1965-10-08",1.5891,1.617,1.5891,1.61,171150.0],["1965-10-11",1.624,1.6414,1.624,1.6309,164304.0],["1965-10-12",1.6309,1.6344,1.5996,1.603,144744.0],["1965-10-13",1.603,1.6065,1.5752,1.5752,124206.0],["1965-10-14",1.5752,1.5961,1.5612,1.5612,164304.0],["1965-10-15",1.5612,1.5787,1.5543,1.5612,102690.0],["1965-10-18",1.5612,1.5717,1.5368,1.5403,149634.0],["1965-10-19",1.5403,1.5682,1.5403,1.5473,246456.0],["1965-10-20",1.5473,1.5612,1.5403,1.5403,111492.0],["1965-10-21",1.5403,1.5612,1.5403,1.5612,164304.0],["1965-10-22",1.5612,1.603,1.5508,1.5891,166260.0],["1965-10-25",1.5996,1.624,1.5996,1.5996,341322.0],["1965-10-26",1.603,1.6309,1.603,1.617,135942.0],["1965-10-27",1.6344,1.6553,1.6344,1.6484,212226.0],["1965-10-28",1.6553,1.6727,1.6553,1.6588,175062.0],["1965-10-29",1.6658,1.6832,1.6658,1.6832,125184.0],["1965-11-01",1.6832,1.7146,1.6832,1.7111,296334.0],["1965-11-03",1.7111,1.7146,1.6867,1.6937,144744.0],["1965-11-04",1.7076,1.732,1.7076,1.732,222984.0],["1965-11-05",1.7459,1.7703,1.7459,1.7494,169194.0],["1965-11-08",1.7494,1.7703,1.7459,1.7703,185820.0],["1965-11-09",1.7738,1.7982,1.7738,1.7982,294378.0],["1965-11-10",1.8017,1.8226,1.8017,1.8121,165282.0],["1965-11-11",1.8087,1.8087,1.7982,1.8017,117360.0],["1965-11-12",1.8017,1.8365,1.8017,1.8156,176040.0],["1965-11-15",1.833,1.8609,1.833,1.847,147678.0],["1965-11-16",1.847,1.8818,1.8365,1.8644,200490.0],["1965-11-17",1.8505,1.8505,1.8121,1.8261,164304.0],["1965-11-18",1.8261,1.8296,1.7912,1.7947,86064.0],["1965-11-19",1.7947,1.8296,1.7843,1.8261,203424.0],["1965-11-22",1.8296,1.8679,1.8296,1.8296,176040.0],["1965-11-23",1.8365,1.8888,1.8365,1.8784,152568.0],["1965-11-24",1.8958,1.9167,1.8958,1.8958,132030.0],["1965-11-26",1.8958,1.8958,1.8749,1.8958,107580.0],["1965-11-29",1.9097,1.9237,1.9097,1.9167,175062.0],["1965-11-30",1.9167,1.9167,1.8853,1.9027,105624.0],["1965-12-01",1.9167,1.9411,1.9167,1.9237,142788.0],["1965-12-02",1.9237,1.9306,1.9027,1.9167,106602.0],["1965-12-03",1.9097,1.9097,1.8818,1.9027,74328.0],["1965-12-06",1.8644,1.8644,1.8261,1.8365,228852.0],["1965-12-07",1.84,1.8714,1.84,1.8574,142788.0],["1965-12-08",1.8574,1.8714,1.84,1.8435,97800.0],["1965-12-09",1.8435,1.8644,1.84,1.847,109536.0],["1965-12-10",1.847,1.8574,1.8435,1.854,120294.0],["1965-12-13",1.854,1.8679,1.847,1.854,110514.0],["1965-12-14",1.8714,1.8958,1.8714,1.8784,153546.0],["1965-12-15",1.8784,1.8923,1.8714,1.8784,45966.0],["1965-12-16",1.8784,1.8818,1.8574,1.8644,109536.0],["1965-12-17",1.8644,1.8958,1.8644,1.8818,162348.0],["1965-12-20",1.8784,1.8784,1.7773,1.7877,194622.0],["1965-12-21",1.7912,1.8191,1.7912,1.8121,94866.0],["1965-12-22",1.8121,1.847,1.7424,1.7703,460638.0],["1965-12-23",1.7703,1.7808,1.7424,1.7494,236676.0],["1965-12-27",1.7529,1.7982,1.7529,1.7564,97800.0],["1965-12-28",1.7355,1.7355,1.7076,1.7111,142788.0],["1965-12-29",1.7111,1.7355,1.6309,1.6937,384354.0],["1965-12-30",1.6797,1.6797,1.6379,1.6658,116382.0],["1965-12-31",1.6658,1.6693,1.624,1.6309,176040.0],["1966-01-03",1.6484,1.6762,1.6484,1.6553,124206.0],["1966-01-04",1.6588,1.6971,1.6588,1.6832,172128.0],["1966-01-05",1.6971,1.7285,1.6971,1.7111,91932.0],["1966-01-06",1.7111,1.732,1.7076,1.7111,65526.0],["1966-01-07",1.7111,1.718,1.6902,1.6902,83130.0],["1966-01-10",1.6902,1.7041,1.6762,1.6797,75306.0],["1966-01-11",1.6727,1.6727,1.624,1.624,167238.0],["1966-01-12",1.624,1.6693,1.624,1.6693,194622.0],["1966-01-13",1.6727,1.7564,1.6727,1.6832,335454.0],["1966-01-14",1.6832,1.7006,1.6588,1.6727,127140.0],["1966-01-17",1.6902,1.7111,1.6902,1.7006,221028.0],["1966-01-18",1.7076,1.7529,1.7076,1.7529,301224.0],["1966-01-19",1.7529,1.7529,1.7215,1.7355,355992.0],["1966-01-20",1.7424,1.7808,1.7424,1.7808,172128.0],["1966-01-21",1.7808,1.8052,1.7738,1.8052,216138.0],["1966-01-24",1.8052,1.8226,1.8052,1.8121,179952.0],["1966-01-25",1.8121,1.8156,1.7843,1.7877,110514.0],["1966-01-26",1.7843,1.7843,1.7738,1.7773,117360.0],["1966-01-27",1.7773,1.7877,1.7494,1.7494,121272.0],["1966-01-28",1.7494,1.7529,1.7146,1.7285,177018.0],["1966-01-31",1.7285,1.7634,1.718,1.725,143766.0],["1966-02-01",1.7111,1.7111,1.6623,1.6623,218094.0],["1966-02-02",1.6623,1.6797,1.6309,1.6658,162348.0],["1966-02-03",1.6658,1.6832,1.6658,1.6727,152568.0],["1966-02-04",1.6727,1.6762,1.6623,1.6693,148656.0],["1966-02-07",1.6727,1.7459,1.6727,1.7459,394134.0],["1966-02-08",1.7459,1.7738,1.617,1.7146,632766.0],["1966-02-09",1.725,1.7599,1.725,1.7494,237654.0],["1966-02-10",1.7494,1.7773,1.7355,1.7355,198534.0],["1966-02-11",1.7459,1.7564,1.7459,1.7529,106602.0],["1966-02-14",1.7529,1.7564,1.7424,1.7459,142788.0],["1966-02-15",1.7544,1.7544,1.7368,1.7368,93888.0],["1966-02-16",1.7333,1.7333,1.7122,1.7227,104646.0],["1966-02-17",1.7227,1.7262,1.6981,1.7016,166260.0],["1966-02-18",1.7016,1.7157,1.6911,1.7122,160392.0],["1966-02-21",1.7122,1.7333,1.7122,1.7157,126162.0],["1966-02-23",1.7157,1.7192,1.6911,1.6911,151590.0],["1966-02-24",1.684,1.684,1.6594,1.663,222006.0],["1966-02-25",1.663,1.6981,1.6594,1.6805,152568.0],["1966-02-28",1.6805,1.7368,1.6805,1.7298,232764.0],["1966-03-01",1.7333,1.7719,1.7333,1.7333,293400.0],["1966-03-02",1.7333,1.7544,1.7157,1.7333,287532.0],["1966-03-03",1.7333,1.7438,1.7227,1.7368,166260.0],["1966-03-04",1.7368,1.7438,1.6946,1.6946,207336.0],["1966-03-07",1.6876,1.6876,1.6594,1.6594,118338.0],["1966-03-08",1.6594,1.677,1.6313,1.6348,155502.0],["1966-03-09",1.6348,1.663,1.6278,1.6489,644502.0],["1966-03-10",1.6524,1.6841,1.6524,1.6665,264060.0],["1966-03-11",1.6665,1.6946,1.6594,1.6735,560394.0],["1966-03-14",1.6735,1.6805,1.6524,1.6524,130074.0],["1966-03-15",1.6524,1.6594,1.6032,1.6313,162348.0],["1966-03-16",1.6313,1.6489,1.6102,1.6419,241566.0],["1966-03-17",1.6419,1.67,1.6419,1.663,86064.0],["1966-03-18",1.67,1.7016,1.67,1.6805,150612.0],["1966-03-21",1.6946,1.7438,1.6946,1.7403,197556.0],["1966-03-22",1.7851,1.8106,1.7851,1.786,261126.0],["1966-03-23",1.793,1.8247,1.793,1.8071,273840.0],["1966-03-24",1.8071,1.8176,1.793,1.7966,129096.0],["1966-03-25",1.8001,1.8141,1.8001,1.8071,103668.0],["1966-03-28",1.8176,1.8458,1.8176,1.8423,285576.0],["1966-03-29",1.8423,1.8634,1.8176,1.8317,269928.0],["1966-03-30",1.8317,1.8352,1.7895,1.8036,196578.0],["1966-03-31",1.8036,1.8106,1.793,1.793,65526.0],["1966-04-01",1.8036,1.8282,1.8036,1.8141,153546.0],["1966-04-04",1.8141,1.8282,1.8071,1.8141,89976.0],["1966-04-05",1.8141,1.8282,1.8106,1.8141,114426.0],["1966-04-06",1.8141,1.8282,1.8071,1.8141,159414.0],["1966-04-07",1.8141,1.8282,1.793,1.8282,168216.0],["1966-04-11",1.8317,1.8704,1.8317,1.8704,205380.0],["1966-04-12",1.8739,1.8985,1.8739,1.8985,157458.0],["1966-04-13",1.8985,1.9055,1.8739,1.8739,110514.0],["1966-04-14",1.8915,1.9512,1.8915,1.9512,243522.0],["1966-04-15",1.9512,2.0391,1.8458,2.0216,445968.0],["1966-04-18",2.0216,2.0532,1.997,2.0005,358926.0],["1966-04-19",1.997,1.997,1.9688,1.9864,265038.0],["1966-04-20",1.9864,1.9899,1.9723,1.9759,102690.0],["1966-04-21",1.9759,1.9864,1.9548,1.9548,163326.0],["1966-04-22",1.9548,1.9653,1.9126,1.9583,119316.0],["1966-04-25",1.9583,1.9653,1.8282,1.9407,115404.0],["1966-04-26",1.9407,1.9653,1.9372,1.9477,73350.0],["1966-04-27",1.9477,1.9618,1.9302,1.9337,164304.0],["1966-04-28",1.9337,1.9407,1.888,1.9126,147678.0],["1966-04-29",1.9126,1.9266,1.8915,1.902,92910.0],["1966-05-02",1.902,1.9231,1.8915,1.8985,152568.0],["1966-05-03",1.8915,1.8915,1.8423,1.8458,105624.0],["1966-05-04",1.8423,1.8423,1.7755,1.8176,251346.0],["1966-05-05",1.8176,1.8352,1.7755,1.8176,215160.0],["1966-05-06",1.7825,1.7825,1.7192,1.7719,241566.0],["1966-05-09",1.7719,1.7825,1.7051,1.7298,186798.0],["1966-05-10",1.7298,1.779,1.7157,1.7649,214182.0],["1966-05-11",1.779,1.8247,1.779,1.779,94866.0],["1966-05-12",1.779,1.779,1.7192,1.7508,133986.0],["1966-05-13",1.7438,1.7438,1.6946,1.7157,146700.0],["1966-05-16",1.7157,1.7157,1.6489,1.6524,183864.0],["1966-05-17",1.668,1.6751,1.6325,1.6325,179952.0],["1966-05-18",1.6538,1.7142,1.6538,1.7142,114426.0],["1966-05-19",1.7142,1.7745,1.7071,1.7248,122250.0],["1966-05-20",1.7248,1.7532,1.7035,1.7461,80196.0],["1966-05-23",1.7745,1.81,1.7745,1.778,119316.0],["1966-05-24",1.7922,1.8242,1.7922,1.8171,128118.0],["1966-05-25",1.8171,1.8277,1.8029,1.8242,68460.0],["1966-05-26",1.8242,1.8313,1.8029,1.81,84108.0],["1966-05-27",1.81,1.8313,1.8064,1.8313,83130.0],["1966-05-31",1.8313,1.8348,1.7887,1.7887,104646.0],["1966-06-01",1.7887,1.81,1.7638,1.81,82152.0],["1966-06-02",1.81,1.8242,1.7816,1.7958,44010.0],["1966-06-03",1.7958,1.7958,1.7638,1.7816,37164.0],["1966-06-06",1.7816,1.7851,1.7532,1.7532,36186.0],["1966-06-07",1.7532,1.7567,1.739,1.739,51834.0],["1966-06-08",1.7461,1.7745,1.7461,1.7745,54768.0],["1966-06-09",1.7745,1.7993,1.7674,1.7887,45966.0],["1966-06-10",1.7922,1.8455,1.7922,1.8242,151590.0],["1966-06-13",1.8242,1.8384,1.7922,1.7993,60636.0],["1966-06-14",1.7993,1.7993,1.7603,1.7958,79218.0],["1966-06-15",1.7958,1.8029,1.7638,1.7638,116382.0],["1966-06-16",1.7638,1.7638,1.7496,1.7532,59658.0],["1966-06-17",1.7532,1.7674,1.7496,1.7532,56724.0],["1966-06-20",1.7532,1.7709,1.7497,1.7497,49878.0],["1966-06-21",1.7497,1.7709,1.7461,1.7603,76284.0],["1966-06-22",1.7709,1.8029,1.7709,1.8029,146700.0],["1966-06-23",1.8029,1.8242,1.8029,1.8029,240588.0],["1966-06-24",1.8029,1.8029,1.7461,1.7922,87042.0],["1966-06-27",1.7922,1.8171,1.7638,1.8171,84108.0],["1966-06-28",1.8171,1.8171,1.7745,1.7745,160392.0],["1966-06-29",1.7745,1.7745,1.7461,1.7461,56724.0],["1966-06-30",1.7497,1.7816,1.7497,1.7638,77262.0],["1966-07-01",1.7638,1.7745,1.7497,1.7497,57702.0],["1966-07-05",1.7497,1.7603,1.7426,1.7567,59658.0],["1966-07-06",1.7603,1.7709,1.7603,1.7674,42054.0],["1966-07-07",1.7674,1.7922,1.7638,1.7745,67482.0],["1966-07-08",1.7745,1.7887,1.7674,1.7887,59658.0],["1966-07-11",1.7887,1.8029,1.7816,1.7922,79218.0],["1966-07-12",1.7887,1.7887,1.7745,1.7816,65526.0],["1966-07-13",1.778,1.778,1.7603,1.7674,55746.0],["1966-07-14",1.7638,1.7638,1.7426,1.7532,40098.0],["1966-07-15",1.7532,1.7603,1.739,1.7532,57702.0],["1966-07-18",1.7532,1.7603,1.739,1.7532,64548.0],["1966-07-19",1.7461,1.7461,1.7177,1.7248,50856.0],["1966-07-20",1.7213,1.7213,1.6929,1.6929,60636.0],["1966-07-21",1.6929,1.6964,1.6787,1.6893,96822.0],["1966-07-22",1.6787,1.6787,1.6325,1.6325,54768.0],["1966-07-25",1.6325,1.6396,1.5899,1.597,93888.0],["1966-07-26",1.597,1.6041,1.5651,1.5899,88998.0],["1966-07-27",1.5899,1.6006,1.5793,1.5864,58680.0],["1966-07-28",1.5899,1.6254,1.5899,1.6006,53790.0],["1966-07-29",1.5935,1.5935,1.5616,1.5722,99756.0],["1966-08-01",1.5722,1.5722,1.5545,1.5545,54768.0],["1966-08-02",1.5474,1.5474,1.5083,1.5261,88020.0],["1966-08-03",1.5261,1.5757,1.5261,1.5722,69438.0],["1966-08-04",1.5757,1.6396,1.5757,1.6219,103668.0],["1966-08-05",1.6219,1.6219,1.6077,1.6219,56724.0],["1966-08-08",1.6219,1.629,1.597,1.6183,66504.0],["1966-08-09",1.6148,1.6148,1.6006,1.6041,155502.0],["1966-08-10",1.6041,1.6041,1.5828,1.5899,145722.0],["1966-08-11",1.5864,1.5864,1.5687,1.5864,39120.0],["1966-08-12",1.5864,1.6112,1.5793,1.6112,67482.0],["1966-08-15",1.6112,1.6325,1.6112,1.6112,99756.0],["1966-08-16",1.627,1.627,1.5804,1.5804,42054.0],["1966-08-17",1.5733,1.5733,1.5302,1.5482,65526.0],["1966-08-18",1.5482,1.5589,1.5302,1.5302,88020.0],["1966-08-19",1.5302,1.5697,1.5195,1.5661,109536.0],["1966-08-22",1.5589,1.5589,1.5231,1.5482,88998.0],["1966-08-23",1.5482,1.5733,1.5374,1.5697,134964.0],["1966-08-24",1.5697,1.6019,1.5553,1.6019,56724.0],["1966-08-25",1.6019,1.6198,1.5768,1.584,81174.0],["1966-08-26",1.541,1.541,1.4622,1.4657,97800.0],["1966-08-29",1.4622,1.4622,1.4048,1.4084,171150.0],["1966-08-30",1.4084,1.4586,1.4084,1.4514,145722.0],["1966-08-31",1.4765,1.5733,1.4765,1.541,97800.0],["1966-09-01",1.541,1.5697,1.5338,1.5589,41076.0],["1966-09-02",1.5553,1.5553,1.5302,1.5553,51834.0],["1966-09-06",1.5553,1.5697,1.5302,1.5482,64548.0],["1966-09-07",1.5482,1.5625,1.5195,1.5482,48900.0],["1966-09-08",1.5482,1.5733,1.5374,1.5553,61614.0],["1966-09-09",1.5553,1.5983,1.5553,1.5768,45966.0],["1966-09-12",1.6055,1.6306,1.6055,1.627,71394.0],["1966-09-13",1.627,1.6485,1.627,1.6485,33252.0],["1966-09-14",1.6485,1.67,1.6485,1.6557,43032.0],["1966-09-15",1.67,1.6915,1.67,1.6808,39120.0],["1966-09-16",1.6808,1.713,1.6772,1.7058,37164.0],["1966-09-19",1.7058,1.7166,1.6987,1.7023,41076.0],["1966-09-20",1.7023,1.7274,1.7023,1.713,74328.0],["1966-09-21",1.713,1.7166,1.6664,1.67,73350.0],["1966-09-22",1.67,1.67,1.6449,1.6449,102690.0],["1966-09-23",1.6449,1.6628,1.6378,1.6557,78240.0],["1966-09-26",1.6628,1.7023,1.6628,1.7023,30318.0],["1966-09-27",1.7166,1.7489,1.7166,1.7381,122250.0],["1966-09-28",1.7381,1.7417,1.6987,1.7023,133986.0],["1966-09-29",1.6915,1.6915,1.6485,1.6736,90954.0],["1966-09-30",1.6736,1.6808,1.6413,1.6557,44010.0],["1966-10-03",1.6557,1.6879,1.6378,1.6378,140832.0],["1966-10-04",1.6342,1.6342,1.5983,1.6091,102690.0],["1966-10-05",1.6091,1.6234,1.6055,1.6055,64548.0],["1966-10-06",1.5983,1.5983,1.5231,1.5374,68460.0],["1966-10-07",1.5374,1.5482,1.5052,1.5052,98778.0],["1966-10-10",1.5052,1.5231,1.455,1.5087,99756.0],["1966-10-11",1.5302,1.6306,1.5302,1.5948,115404.0],["1966-10-12",1.5948,1.6449,1.5948,1.6378,38142.0],["1966-10-13",1.6378,1.6485,1.627,1.627,47922.0],["1966-10-14",1.627,1.6413,1.6091,1.6163,53790.0],["1966-10-17",1.6163,1.6342,1.6163,1.6234,37164.0],["1966-10-18",1.6234,1.6449,1.6198,1.627,62592.0],["1966-10-19",1.6413,1.67,1.6413,1.6521,50856.0],["1966-10-20",1.6521,1.67,1.6413,1.6413,89976.0],["1966-10-21",1.6306,1.6306,1.5804,1.5876,68460.0],["1966-10-24",1.5983,1.6055,1.5983,1.5983,46944.0],["1966-10-25",1.5983,1.5983,1.5804,1.5804,35208.0],["1966-10-26",1.5804,1.6127,1.5804,1.6055,82152.0],["1966-10-27",1.6055,1.6055,1.5876,1.6055,35208.0],["1966-10-28",1.6055,1.6306,1.5983,1.6306,34230.0],["1966-10-31",1.6306,1.6306,1.6198,1.6198,40098.0],["1966-11-01",1.6234,1.6628,1.6234,1.6628,44988.0],["1966-11-02",1.6808,1.7023,1.6808,1.6808,44010.0],["1966-11-03",1.6808,1.6843,1.6413,1.6449,78240.0],["1966-11-04",1.6449,1.6736,1.6413,1.6628,53790.0],["1966-11-07",1.6772,1.7059,1.6772,1.6987,52812.0],["1966-11-09",1.7202,1.7739,1.7202,1.7739,95844.0],["1966-11-10",1.7739,1.7847,1.7524,1.7632,65526.0],["1966-11-11",1.7632,1.7883,1.7596,1.7596,95844.0],["1966-11-14",1.7596,1.7704,1.7453,1.756,133986.0],["1966-11-15",1.7719,1.7864,1.7647,1.7719,63570.0],["1966-11-16",1.7719,1.8153,1.7719,1.79,125184.0],["1966-11-17",1.79,1.8009,1.7611,1.7719,46944.0],["1966-11-18",1.7611,1.7611,1.7466,1.7539,51834.0],["1966-11-21",1.7249,1.7249,1.6815,1.6815,116382.0],["1966-11-22",1.6815,1.7213,1.6815,1.7213,43032.0],["1966-11-23",1.7322,1.7647,1.7322,1.7539,60636.0],["1966-11-25",1.7647,1.7792,1.7647,1.7719,38142.0],["1966-11-28",1.7719,1.8334,1.7719,1.8153,86064.0],["1966-11-29",1.8153,1.8298,1.8081,1.8189,58680.0],["1966-11-30",1.8189,1.8189,1.7864,1.8009,83130.0],["1966-12-01",1.8153,1.8226,1.8153,1.8153,50856.0],["1966-12-02",1.8153,1.8189,1.7972,1.8045,71394.0],["1966-12-05",1.8045,1.8226,1.79,1.8009,56724.0],["1966-12-06",1.8009,1.8009,1.7792,1.7828,50856.0],["1966-12-07",1.7828,1.7936,1.7719,1.7936,126162.0],["1966-12-08",1.7972,1.8226,1.7972,1.8081,107580.0],["1966-12-09",1.8081,1.8117,1.79,1.7936,40098.0],["1966-12-12",1.8081,1.8877,1.8081,1.8877,230808.0],["1966-12-13",1.8985,1.9455,1.8985,1.9347,202446.0],["1966-12-14",1.9347,1.96,1.9093,1.9527,113448.0],["1966-12-15",1.9527,1.9636,1.9093,1.9166,86064.0],["1966-12-16",1.9166,1.9238,1.9057,1.9166,63570.0],["1966-12-19",1.9166,1.9491,1.9093,1.9383,86064.0],["1966-12-20",1.9383,1.9491,1.9202,1.9419,73350.0],["1966-12-21",1.9347,1.9347,1.9057,1.9202,46944.0],["1966-12-22",1.9202,1.9202,1.8406,1.8515,69438.0],["1966-12-23",1.8515,1.8804,1.8515,1.8696,62592.0],["1966-12-27",1.8696,1.913,1.8696,1.8913,191688.0],["1966-12-28",1.8913,1.9057,1.8877,1.8877,55746.0],["1966-12-29",1.9021,1.9347,1.9021,1.9166,86064.0],["1966-12-30",1.9166,1.9274,1.9093,1.9166,163326.0],["1967-01-03",1.8081,1.8081,1.7719,1.7792,785334.0],["1967-01-04",1.7792,1.8153,1.7575,1.8081,289488.0],["1967-01-05",1.8081,1.8081,1.7828,1.7864,94866.0],["1967-01-06",1.7864,1.8153,1.7647,1.7864,123228.0],["1967-01-09",1.79,1.8189,1.79,1.8009,83130.0],["1967-01-10",1.8009,1.8226,1.79,1.8045,109536.0],["1967-01-11",1.8045,1.8081,1.7719,1.7755,94866.0],["1967-01-12",1.7972,1.8298,1.7972,1.8153,140832.0],["1967-01-13",1.8153,1.8189,1.7719,1.7936,86064.0],["1967-01-16",1.7936,1.8117,1.7792,1.7792,120294.0],["1967-01-17",1.7792,1.8009,1.7755,1.7864,114426.0],["1967-01-18",1.7864,1.8153,1.7828,1.8081,167238.0],["1967-01-19",1.8153,1.8479,1.8153,1.8226,205380.0],["1967-01-20",1.8406,1.8732,1.8406,1.8623,138876.0],["1967-01-23",1.8623,1.8804,1.8443,1.8515,123228.0],["1967-01-24",1.8515,1.8623,1.8334,1.8623,116382.0],["1967-01-25",1.8623,1.8768,1.8226,1.8226,106602.0],["1967-01-26",1.8226,1.837,1.8117,1.8226,94866.0],["1967-01-27",1.8406,1.8877,1.8406,1.8732,223962.0],["1967-01-30",1.8732,1.8732,1.8406,1.8479,92910.0],["1967-01-31",1.8479,1.8623,1.8009,1.8226,171150.0],["1967-02-01",1.8226,1.8334,1.8117,1.8226,110514.0],["1967-02-02",1.8226,1.8298,1.7683,1.8226,155502.0],["1967-02-03",1.8226,1.8443,1.8153,1.8334,168216.0],["1967-02-06",1.8298,1.8298,1.7647,1.7792,178974.0],["1967-02-07",1.7792,1.7936,1.743,1.7502,62592.0],["1967-02-08",1.743,1.743,1.7249,1.7285,121272.0],["1967-02-09",1.7285,1.743,1.6888,1.6924,136920.0],["1967-02-10",1.6924,1.7177,1.6924,1.7141,122250.0],["1967-02-13",1.7068,1.7068,1.6888,1.696,94866.0],["1967-02-14",1.7084,1.7084,1.6829,1.7084,108558.0],["1967-02-15",1.7084,1.7121,1.6792,1.6829,169194.0],["1967-02-16",1.6865,1.6975,1.6865,1.6865,93888.0],["1967-02-17",1.6865,1.6938,1.6829,1.6938,50856.0],["1967-02-20",1.6938,1.6975,1.6829,1.6865,96822.0],["1967-02-21",1.6865,1.7011,1.6865,1.7011,97800.0],["1967-02-23",1.7011,1.723,1.7011,1.7194,99756.0],["1967-02-24",1.7194,1.7778,1.7084,1.7705,193644.0],["1967-02-27",1.7705,1.7887,1.7522,1.7814,135942.0],["1967-02-28",1.7814,1.7814,1.7559,1.7559,85086.0],["1967-03-01",1.7559,1.7814,1.7559,1.7668,64548.0],["1967-03-02",1.7741,1.796,1.7741,1.7924,106602.0],["1967-03-03",1.7924,1.7924,1.7595,1.7668,125184.0],["1967-03-06",1.7668,1.7668,1.7376,1.7486,115404.0],["1967-03-07",1.7486,1.7559,1.7376,1.7376,99756.0],["1967-03-08",1.7449,1.8179,1.7449,1.7997,164304.0],["1967-03-09",1.7997,1.8179,1.7997,1.7997,74328.0],["1967-03-10",1.7997,1.8325,1.7887,1.7924,160392.0],["1967-03-13",1.7887,1.7887,1.7413,1.7413,88998.0],["1967-03-14",1.7413,1.7778,1.7303,1.7668,54768.0],["1967-03-15",1.7668,1.7924,1.7595,1.7814,87042.0],["1967-03-16",1.7814,1.7924,1.7814,1.7924,61614.0],["1967-03-17",1.7924,1.8033,1.7814,1.7887,167238.0],["1967-03-20",1.7887,1.796,1.7814,1.7851,147678.0],["1967-03-21",1.7851,1.807,1.7778,1.7887,141810.0],["1967-03-22",1.7887,1.7997,1.7814,1.7924,137898.0],["1967-03-23",1.796,1.8362,1.796,1.8325,334476.0],["1967-03-27",1.8398,1.9019,1.8398,1.869,302202.0],["1967-03-28",1.869,1.8982,1.8617,1.8617,133986.0],["1967-03-29",1.8617,1.8909,1.8581,1.8581,96822.0],["1967-03-30",1.8581,1.8873,1.8581,1.8763,100734.0],["1967-03-31",1.8763,1.9055,1.869,1.8873,144744.0],["1967-04-03",1.8873,1.8946,1.8617,1.8763,114426.0],["1967-04-04",1.8544,1.8544,1.8216,1.8471,114426.0],["1967-04-05",1.8471,1.869,1.8325,1.8398,44010.0],["1967-04-06",1.8398,1.8836,1.8362,1.8654,142788.0],["1967-04-07",1.8654,1.8763,1.8544,1.8617,79218.0],["1967-04-10",1.8617,1.8617,1.8398,1.8435,63570.0],["1967-04-11",1.8435,1.8617,1.8362,1.8617,55746.0],["1967-04-12",1.8617,1.8654,1.8544,1.8544,52812.0],["1967-04-13",1.8544,1.8654,1.8435,1.8581,35208.0],["1967-04-14",1.8581,1.8581,1.8435,1.8471,53790.0],["1967-04-17",1.869,1.8946,1.869,1.8873,108558.0],["1967-04-18",1.8946,1.9238,1.8946,1.9238,109536.0],["1967-04-19",1.9238,1.9274,1.8982,1.9092,117360.0],["1967-04-20",1.9092,1.9128,1.8836,1.8836,63570.0],["1967-04-21",1.8763,1.8763,1.8143,1.8544,285576.0],["1967-04-24",1.8544,1.8581,1.8325,1.8398,71394.0],["1967-04-25",1.8398,1.8544,1.8398,1.8508,58680.0],["1967-04-26",1.8508,1.8544,1.8325,1.8325,131052.0],["1967-04-27",1.8325,1.8471,1.8179,1.8289,101712.0],["1967-04-28",1.8216,1.8216,1.7741,1.7814,206358.0],["1967-05-01",1.7814,1.7997,1.7632,1.7778,114426.0],["1967-05-02",1.7778,1.7887,1.7449,1.7486,235698.0],["1967-05-03",1.7486,1.7924,1.7376,1.7851,248412.0],["1967-05-04",1.7851,1.8106,1.7705,1.7887,192666.0],["1967-05-05",1.7887,1.8216,1.7887,1.8143,139854.0],["1967-05-08",1.8143,1.8325,1.8033,1.8033,100734.0],["1967-05-09",1.8033,1.8179,1.7814,1.7814,112470.0],["1967-05-10",1.7814,1.7814,1.7668,1.7778,100734.0],["1967-05-11",1.7778,1.7778,1.7559,1.7595,95844.0],["1967-05-12",1.7595,1.7778,1.7376,1.7449,174084.0],["1967-05-15",1.7522,1.7741,1.7522,1.7595,175062.0],["1967-05-16",1.7757,1.8052,1.761,1.7831,71394.0],["1967-05-17",1.7794,1.7794,1.7536,1.7573,132030.0],["1967-05-18",1.7536,1.7536,1.7168,1.7168,133008.0],["1967-05-19",1.7168,1.7389,1.7168,1.7352,69438.0],["1967-05-22",1.7352,1.7352,1.702,1.7168,103668.0],["1967-05-23",1.7168,1.7352,1.7094,1.7205,86064.0],["1967-05-24",1.7205,1.7278,1.7057,1.7168,87042.0],["1967-05-25",1.7168,1.7462,1.7168,1.7315,92910.0],["1967-05-26",1.7315,1.7389,1.7168,1.7315,140832.0],["1967-05-29",1.7315,1.7315,1.7131,1.7131,75306.0],["1967-05-31",1.7131,1.7168,1.6799,1.6799,57702.0],["1967-06-01",1.6799,1.6984,1.6541,1.6947,157458.0],["1967-06-02",1.6873,1.6873,1.6357,1.6578,102690.0],["1967-06-05",1.6578,1.6763,1.5952,1.6357,152568.0],["1967-06-06",1.6357,1.6726,1.6357,1.6652,177018.0],["1967-06-07",1.6799,1.7352,1.6799,1.7352,236676.0],["1967-06-08",1.7352,1.761,1.7131,1.761,154524.0],["1967-06-09",1.761,1.761,1.7278,1.7499,114426.0],["1967-06-12",1.7573,1.772,1.7573,1.761,98778.0],["1967-06-13",1.761,1.7794,1.761,1.7794,187776.0],["1967-06-14",1.7868,1.8126,1.7868,1.8089,126162.0],["1967-06-15",1.8089,1.8568,1.8052,1.8494,157458.0],["1967-06-16",1.8494,1.8641,1.8347,1.8347,121272.0],["1967-06-19",1.8162,1.8162,1.772,1.7941,183864.0],["1967-06-20",1.8052,1.8383,1.8052,1.8089,142788.0],["1967-06-21",1.8089,1.8089,1.772,1.7941,75306.0],["1967-06-22",1.7941,1.7978,1.772,1.772,187776.0],["1967-06-23",1.772,1.8052,1.772,1.8052,93888.0],["1967-06-26",1.8052,1.8494,1.7978,1.8273,266994.0],["1967-06-27",1.8384,1.8789,1.8384,1.8789,218094.0],["1967-06-28",1.8789,1.8973,1.8789,1.8973,162348.0],["1967-06-29",1.8973,1.9194,1.8715,1.8862,261126.0],["1967-06-30",1.8862,1.9231,1.8862,1.9083,201468.0],["1967-07-03",1.9083,1.9378,1.8973,1.9378,135942.0],["1967-07-05",1.9452,1.971,1.9452,1.9673,253302.0],["1967-07-06",1.9747,2.0704,1.9747,2.0704,442056.0],["1967-07-07",2.0704,2.1294,2.0483,2.122,489978.0],["1967-07-10",2.1404,2.1773,2.1404,2.1478,229830.0],["1967-07-11",2.1478,2.1589,2.1368,2.1515,269928.0],["1967-07-12",2.1515,2.1515,2.1073,2.111,322740.0],["1967-07-13",2.111,2.1147,2.0889,2.0962,170172.0],["1967-07-14",2.1073,2.1478,2.1073,2.1478,137898.0],["1967-07-17",2.1478,2.1589,2.1294,2.1441,113448.0],["1967-07-18",2.1441,2.1625,2.1404,2.1625,107580.0],["1967-07-19",2.1589,2.1589,2.1368,2.1441,147678.0],["1967-07-20",2.1441,2.1478,2.1147,2.122,145722.0],["1967-07-21",2.122,2.1294,2.0926,2.0926,81174.0],["1967-07-24",2.0926,2.0926,2.0078,2.0336,142788.0],["1967-07-25",2.0336,2.0336,2.0078,2.0115,119316.0],["1967-07-26",2.0115,2.0226,1.9968,2.0041,72372.0],["1967-07-27",2.0152,2.0631,2.0152,2.0483,149634.0],["1967-07-28",2.0483,2.0778,2.0447,2.0447,74328.0],["1967-07-31",2.0447,2.0704,2.0373,2.041,72372.0],["1967-08-01",2.041,2.0557,2.041,2.0557,75306.0],["1967-08-02",2.0557,2.0668,2.0483,2.0557,159414.0],["1967-08-03",2.0557,2.0741,2.052,2.0631,197556.0],["1967-08-04",2.0631,2.0704,2.0373,2.0631,145722.0],["1967-08-07",2.0594,2.0594,2.0226,2.0226,215160.0],["1967-08-08",2.0226,2.0226,1.9931,2.0004,99756.0],["1967-08-09",1.9931,1.9931,1.9636,1.9783,85086.0],["1967-08-10",1.9783,1.9968,1.9636,1.9673,139854.0],["1967-08-11",1.9747,2.0189,1.9747,1.9931,86064.0],["1967-08-14",1.9946,1.9946,1.976,1.9909,44010.0],["1967-08-15",1.9909,1.9946,1.9723,1.9723,102690.0],["1967-08-16",1.9723,1.9723,1.9351,1.9611,85086.0],["1967-08-17",1.9611,1.976,1.95,1.9649,71394.0],["1967-08-18",1.9871,2.0169,1.9871,2.0057,118338.0],["1967-08-21",2.0131,2.0429,2.0131,2.0317,76284.0],["1967-08-22",2.0317,2.0726,2.0131,2.0614,80196.0],["1967-08-23",2.0614,2.0651,2.0466,2.0651,50856.0],["1967-08-24",2.0651,2.0651,2.0503,2.0503,75306.0],["1967-08-25",2.0503,2.0503,1.9946,2.0206,67482.0],["1967-08-28",2.0206,2.0354,2.0057,2.0057,58680.0],["1967-08-29",1.9983,1.9983,1.9723,1.976,46944.0],["1967-08-30",1.976,1.9909,1.9649,1.9834,72372.0],["1967-08-31",1.9834,2.0057,1.9834,1.9871,53790.0],["1967-09-01",1.9983,2.0466,1.9983,2.0354,53790.0],["1967-09-05",2.0354,2.0614,2.028,2.0614,122250.0],["1967-09-06",2.0614,2.08,2.0614,2.0651,61614.0],["1967-09-07",2.0651,2.08,2.0651,2.08,64548.0],["1967-09-08",2.08,2.0911,2.0243,2.0243,99756.0],["1967-09-11",2.0243,2.0577,2.0206,2.0503,52812.0],["1967-09-12",2.0503,2.0874,2.0429,2.0726,209292.0],["1967-09-13",2.0726,2.08,2.0577,2.0577,46944.0],["1967-09-14",2.0689,2.0911,2.0689,2.0874,78240.0],["1967-09-15",2.0874,2.0874,2.0651,2.0689,39120.0],["1967-09-18",2.0689,2.0949,2.054,2.054,62592.0],["1967-09-19",2.054,2.0874,2.054,2.0689,77262.0],["1967-09-20",2.0689,2.0689,2.0429,2.0577,115404.0],["1967-09-21",2.0577,2.0726,2.0466,2.0614,88998.0],["1967-09-22",2.0614,2.0614,2.0317,2.0391,52812.0],["1967-09-25",2.0429,2.0689,2.0429,2.0429,67482.0],["1967-09-26",2.0429,2.0874,2.0354,2.0651,133008.0],["1967-09-27",2.0689,2.08,2.0689,2.08,50856.0],["1967-09-28",2.08,2.1283,2.08,2.1134,142788.0],["1967-09-29",2.1134,2.1171,2.0837,2.106,64548.0],["1967-10-02",2.106,2.106,2.0503,2.0503,106602.0],["1967-10-03",2.0503,2.0503,2.0057,2.0057,57702.0],["1967-10-04",2.0057,2.0169,1.9611,1.9723,140832.0],["1967-10-05",1.9723,1.9723,1.9166,1.9166,94866.0],["1967-10-06",1.9091,1.9091,1.8571,1.8757,118338.0],["1967-10-09",1.8757,1.8906,1.8609,1.8683,101712.0],["1967-10-10",1.8683,1.8906,1.8571,1.8794,60636.0],["1967-10-11",1.8794,1.9054,1.8757,1.9017,96822.0],["1967-10-12",1.9129,1.9314,1.9129,1.9129,60636.0],["1967-10-13",1.9129,1.924,1.9017,1.924,56724.0],["1967-10-16",1.9166,1.9166,1.8943,1.9017,42054.0],["1967-10-17",1.8906,1.8906,1.8609,1.8794,37164.0],["1967-10-18",1.872,1.872,1.8237,1.8534,96822.0],["1967-10-19",1.8534,1.8683,1.8237,1.8423,76284.0],["1967-10-20",1.8089,1.8089,1.7717,1.7977,98778.0],["1967-10-23",1.7977,1.7977,1.742,1.7754,88998.0],["1967-10-24",1.7754,1.7829,1.7123,1.7123,171150.0],["1967-10-25",1.7123,1.742,1.7086,1.7234,86064.0],["1967-10-26",1.7234,1.7531,1.6937,1.716,154524.0],["1967-10-27",1.716,1.7383,1.6826,1.7011,95844.0],["1967-10-30",1.7011,1.7346,1.6491,1.664,134964.0],["1967-10-31",1.664,1.664,1.6194,1.6306,146700.0],["1967-11-01",1.6269,1.6269,1.5674,1.5749,280686.0],["1967-11-02",1.5749,1.6046,1.5451,1.5489,155502.0],["1967-11-03",1.5526,1.5823,1.5526,1.5711,93888.0],["1967-11-06",1.5711,1.586,1.5377,1.56,119316.0],["1967-11-08",1.56,1.5786,1.5229,1.534,120294.0],["1967-11-09",1.534,1.56,1.5191,1.5451,165282.0],["1967-11-10",1.5489,1.5674,1.5489,1.5563,156480.0],["1967-11-13",1.5563,1.5786,1.5451,1.5711,98778.0],["1967-11-14",1.5877,1.6027,1.5689,1.5689,106602.0],["1967-11-15",1.5689,1.5689,1.5238,1.5426,127140.0],["1967-11-16",1.5426,1.5464,1.5163,1.5314,159414.0],["1967-11-17",1.5314,1.5464,1.5013,1.5088,249390.0],["1967-11-20",1.5013,1.5013,1.4863,1.4938,152568.0],["1967-11-21",1.4938,1.5013,1.4826,1.4938,260148.0],["1967-11-22",1.4938,1.5163,1.4713,1.4863,340344.0],["1967-11-24",1.4863,1.4938,1.4751,1.4826,291444.0],["1967-11-27",1.4826,1.4938,1.4563,1.4638,442056.0],["1967-11-28",1.4638,1.4901,1.4563,1.4901,498780.0],["1967-11-29",1.5163,1.5389,1.5163,1.5163,361860.0],["1967-11-30",1.5163,1.5163,1.5013,1.5051,172128.0],["1967-12-01",1.4938,1.4938,1.46,1.46,377508.0],["1967-12-04",1.46,1.4788,1.4525,1.4675,176040.0],["1967-12-05",1.4675,1.4788,1.4638,1.4675,215160.0],["1967-12-06",1.4675,1.5088,1.4563,1.4863,318828.0],["1967-12-07",1.4976,1.5501,1.4976,1.5389,1006362.0],["1967-12-08",1.5464,1.5651,1.5464,1.5576,398046.0],["1967-12-11",1.5576,1.5651,1.5464,1.5501,216138.0],["1967-12-12",1.5501,1.5501,1.4938,1.5013,319806.0],["1967-12-13",1.5013,1.5276,1.4751,1.5013,812718.0],["1967-12-14",1.5013,1.5126,1.4901,1.5013,287532.0],["1967-12-15",1.5013,1.5013,1.4751,1.4826,227874.0],["1967-12-18",1.4826,1.5126,1.4751,1.4826,164304.0],["1967-12-19",1.4826,1.5051,1.4788,1.4976,168216.0],["1967-12-20",1.4976,1.5163,1.4901,1.5088,344256.0],["1967-12-21",1.5163,1.5389,1.5163,1.5163,227874.0],["1967-12-22",1.5163,1.5314,1.5013,1.5201,162348.0],["1967-12-26",1.5238,1.5539,1.5238,1.5539,236676.0],["1967-12-27",1.5539,1.5839,1.5464,1.5764,253302.0],["1967-12-28",1.5764,1.6327,1.5764,1.6289,368706.0],["1967-12-29",1.6289,1.6327,1.5952,1.6214,261126.0],["1968-01-02",1.6214,1.6477,1.5989,1.6064,198534.0],["1968-01-03",1.5989,1.5989,1.5501,1.5501,145722.0],["1968-01-04",1.5501,1.5576,1.5201,1.5501,136920.0],["1968-01-05",1.5501,1.5539,1.5163,1.5201,112470.0],["1968-01-08",1.5238,1.5539,1.5238,1.5314,285576.0],["1968-01-09",1.5314,1.5501,1.5276,1.5351,484110.0],["1968-01-10",1.5351,1.5576,1.5163,1.5314,273840.0],["1968-01-11",1.5314,1.5576,1.5314,1.5389,223962.0],["1968-01-12",1.5389,1.5426,1.5163,1.5314,122250.0],["1968-01-15",1.5276,1.5276,1.4976,1.4976,190710.0],["1968-01-16",1.4976,1.4976,1.4638,1.4713,318828.0],["1968-01-17",1.4713,1.4751,1.4638,1.4713,122250.0],["1968-01-18",1.4713,1.4826,1.4638,1.4675,156480.0],["1968-01-19",1.4675,1.4675,1.4338,1.4338,278730.0],["1968-01-22",1.4338,1.445,1.4263,1.4375,122250.0],["1968-01-23",1.4375,1.4413,1.415,1.415,157458.0],["1968-01-24",1.415,1.4375,1.415,1.4338,120294.0],["1968-01-25",1.4338,1.445,1.4188,1.445,149634.0],["1968-01-26",1.4525,1.4863,1.4525,1.4826,201468.0],["1968-01-29",1.4263,1.4263,1.3625,1.3625,381420.0],["1968-01-30",1.3625,1.3812,1.3362,1.3474,283620.0],["1968-01-31",1.3474,1.3474,1.2986,1.2986,262104.0],["1968-02-01",1.3024,1.3287,1.3024,1.3287,242544.0],["1968-02-02",1.3362,1.3775,1.3362,1.37,192666.0],["1968-02-05",1.3737,1.4075,1.3737,1.3812,137898.0],["1968-02-06",1.3812,1.4037,1.3812,1.3962,62592.0],["1968-02-07",1.3962,1.4338,1.3962,1.3962,99756.0],["1968-02-08",1.3962,1.4,1.385,1.3887,115404.0],["1968-02-09",1.4016,1.4016,1.3675,1.3675,127140.0],["1968-02-13",1.3751,1.4206,1.3751,1.3978,140832.0],["1968-02-14",1.3978,1.4168,1.3864,1.3902,88998.0],["1968-02-15",1.3902,1.4206,1.3826,1.3978,68460.0],["1968-02-16",1.3978,1.4092,1.3827,1.3827,80196.0],["1968-02-19",1.3826,1.3978,1.3713,1.3978,81174.0],["1968-02-20",1.3978,1.4206,1.3978,1.413,50856.0],["1968-02-21",1.413,1.432,1.3826,1.4016,134964.0],["1968-02-23",1.3978,1.3978,1.3713,1.3713,54768.0],["1968-02-26",1.3713,1.3827,1.3675,1.3789,51834.0],["1968-02-27",1.3789,1.3789,1.3409,1.3485,119316.0],["1968-02-28",1.3485,1.3599,1.3409,1.3561,77262.0],["1968-02-29",1.3561,1.3599,1.3409,1.3561,68460.0],["1968-03-01",1.3561,1.3561,1.3219,1.3219,64548.0],["1968-03-04",1.3219,1.3523,1.2801,1.2801,273840.0],["1968-03-05",1.2801,1.2801,1.2535,1.2611,176040.0],["1968-03-06",1.2611,1.2801,1.2497,1.2801,287532.0],["1968-03-07",1.2801,1.2991,1.2763,1.2877,94866.0],["1968-03-08",1.2877,1.2877,1.2687,1.2877,70416.0],["1968-03-11",1.2877,1.2953,1.2839,1.2953,139854.0],["1968-03-12",1.2953,1.3295,1.2953,1.3219,164304.0],["1968-03-13",1.3371,1.3789,1.3371,1.3561,304158.0],["1968-03-14",1.3561,1.3599,1.3105,1.3257,219072.0],["1968-03-15",1.3257,1.3333,1.2915,1.3067,179952.0],["1968-03-18",1.3067,1.3295,1.2915,1.2915,133008.0],["1968-03-19",1.2915,1.3105,1.2763,1.2915,121272.0],["1968-03-20",1.2915,1.2991,1.2877,1.2915,183864.0],["1968-03-21",1.2915,1.2991,1.2611,1.2611,112470.0],["1968-03-22",1.2611,1.2611,1.2383,1.2459,403914.0],["1968-03-25",1.2459,1.2497,1.2345,1.2383,112470.0],["1968-03-26",1.2383,1.2497,1.2307,1.2497,669930.0],["1968-03-27",1.2497,1.2535,1.2421,1.2535,187776.0],["1968-03-28",1.2535,1.2573,1.2459,1.2459,165282.0],["1968-03-29",1.2459,1.3978,1.2459,1.3902,2219082.0],["1968-04-01",1.4472,1.5118,1.4472,1.5118,1863090.0],["1968-04-02",1.5194,1.6371,1.5194,1.603,1612722.0],["1968-04-03",1.6296,1.7207,1.6296,1.6371,1636194.0],["1968-04-04",1.6371,1.6485,1.5688,1.6296,819564.0],["1968-04-05",1.6296,1.6675,1.5916,1.6371,409782.0],["1968-04-08",1.6371,1.6865,1.6296,1.6789,377508.0],["1968-04-10",1.6789,1.7283,1.6258,1.6447,573108.0],["1968-04-11",1.6447,1.6713,1.6371,1.6637,256236.0],["1968-04-15",1.6561,1.6561,1.603,1.6409,280686.0],["1968-04-16",1.6409,1.6675,1.6409,1.6409,329586.0],["1968-04-17",1.6409,1.6485,1.6068,1.6409,344256.0],["1968-04-18",1.6409,1.6827,1.6409,1.6713,337410.0],["1968-04-19",1.6713,1.6979,1.6485,1.6865,387288.0],["1968-04-22",1.6865,1.7473,1.6409,1.7283,434232.0],["1968-04-23",1.7359,1.7853,1.7359,1.7777,404892.0],["1968-04-24",1.7777,1.8385,1.7777,1.8195,652326.0],["1968-04-25",1.8195,1.8423,1.6751,1.7435,821520.0],["1968-04-26",1.7321,1.7321,1.6751,1.6789,297312.0],["1968-04-29",1.6789,1.6827,1.6333,1.6409,458682.0],["1968-04-30",1.6409,1.6637,1.6144,1.6637,197556.0],["1968-05-01",1.6713,1.7473,1.6713,1.7245,516384.0],["1968-05-02",1.7245,1.7283,1.7017,1.7093,133008.0],["1968-05-03",1.7093,1.7131,1.6713,1.6789,171150.0],["1968-05-06",1.6789,1.7093,1.6675,1.7093,145722.0],["1968-05-07",1.7397,1.7777,1.7397,1.7739,303180.0],["1968-05-08",1.7739,1.7967,1.7625,1.7777,296334.0],["1968-05-09",1.7777,1.7777,1.7397,1.7625,219072.0],["1968-05-10",1.7625,1.7853,1.7511,1.7549,261126.0],["1968-05-13",1.7718,1.7871,1.7526,1.7794,90954.0],["1968-05-14",1.7756,1.7756,1.7219,1.7219,144744.0],["1968-05-15",1.7219,1.7603,1.7219,1.7296,276774.0],["1968-05-16",1.7296,1.7526,1.7219,1.7411,215160.0],["1968-05-17",1.7373,1.7373,1.7219,1.7219,74328.0],["1968-05-20",1.7104,1.7104,1.6912,1.6989,86064.0],["1968-05-21",1.6951,1.6951,1.6759,1.6759,151590.0],["1968-05-22",1.6759,1.6951,1.6606,1.6606,209292.0],["1968-05-23",1.6721,1.7104,1.6721,1.7027,212226.0],["1968-05-24",1.7027,1.7334,1.6951,1.7258,149634.0],["1968-05-27",1.7258,1.7488,1.7258,1.7411,126162.0],["1968-05-28",1.7373,1.7373,1.7258,1.7334,58680.0],["1968-05-29",1.7334,1.7373,1.7258,1.7373,96822.0],["1968-05-31",1.7373,1.7603,1.7334,1.7334,96822.0],["1968-06-03",1.7334,1.7564,1.7334,1.7449,83130.0],["1968-06-04",1.7449,1.7794,1.7411,1.7794,308070.0],["1968-06-05",1.7794,1.791,1.7718,1.7718,134964.0],["1968-06-06",1.7718,1.7794,1.7603,1.7679,56724.0],["1968-06-07",1.7679,1.791,1.7679,1.7794,107580.0],["1968-06-10",1.7794,1.8255,1.7564,1.8178,224940.0],["1968-06-11",1.8178,1.8331,1.814,1.8255,106602.0],["1968-06-13",1.8255,1.8255,1.8025,1.8025,124206.0],["1968-06-14",1.8025,1.8255,1.8025,1.8255,125184.0],["1968-06-17",1.814,1.814,1.791,1.791,140832.0],["1968-06-18",1.7794,1.7794,1.7718,1.7794,70416.0],["1968-06-20",1.7794,1.7871,1.7718,1.7756,129096.0],["1968-06-21",1.7756,1.7833,1.7718,1.7718,88998.0],["1968-06-24",1.7641,1.7641,1.7526,1.7564,132030.0],["1968-06-25",1.7564,1.7564,1.7411,1.7449,112470.0],["1968-06-27",1.7449,1.7449,1.7258,1.7258,185820.0],["1968-06-28",1.7258,1.7449,1.7258,1.7296,124206.0],["1968-07-01",1.7296,1.7756,1.7258,1.7296,138876.0],["1968-07-02",1.7296,1.7373,1.7181,1.7334,86064.0],["1968-07-03",1.7334,1.7641,1.7258,1.7526,91932.0],["1968-07-08",1.7526,1.7718,1.7449,1.7526,107580.0],["1968-07-09",1.7564,1.7718,1.7564,1.7641,74328.0],["1968-07-11",1.7641,1.7794,1.7641,1.7718,144744.0],["1968-07-12",1.7641,1.7641,1.7373,1.7488,186798.0],["1968-07-15",1.7488,1.7641,1.7296,1.7296,117360.0],["1968-07-16",1.7296,1.7334,1.7219,1.7219,96822.0],["1968-07-18",1.7219,1.7258,1.6797,1.6797,204402.0],["1968-07-19",1.6797,1.6912,1.6644,1.6644,93888.0],["1968-07-22",1.6644,1.6682,1.6452,1.6452,61614.0],["1968-07-23",1.6452,1.6491,1.626,1.6299,117360.0],["1968-07-25",1.6299,1.6375,1.6107,1.6107,140832.0],["1968-07-26",1.6069,1.6069,1.5647,1.5685,326652.0],["1968-07-29",1.5685,1.5685,1.5378,1.5417,125184.0],["1968-07-30",1.5417,1.6069,1.5378,1.5992,77262.0],["1968-08-01",1.5992,1.603,1.5378,1.5378,109536.0],["1968-08-02",1.5378,1.5493,1.5187,1.5493,143766.0],["1968-08-05",1.5493,1.5915,1.5493,1.5839,37164.0],["1968-08-06",1.5839,1.6107,1.5685,1.5762,49878.0],["1968-08-08",1.5762,1.6069,1.5647,1.5839,132030.0],["1968-08-09",1.5877,1.6222,1.5877,1.6184,82152.0],["1968-08-12",1.6354,1.6742,1.6199,1.6238,105624.0],["1968-08-13",1.6277,1.6664,1.6277,1.6354,52812.0],["1968-08-15",1.6354,1.6354,1.6199,1.6354,92910.0],["1968-08-16",1.6354,1.6587,1.6277,1.6509,282642.0],["1968-08-19",1.6509,1.6664,1.6509,1.6626,159414.0],["1968-08-20",1.6509,1.6509,1.6354,1.6354,109536.0],["1968-08-22",1.6354,1.6897,1.6354,1.6742,236676.0],["1968-08-23",1.6974,1.7439,1.6974,1.7401,101712.0],["1968-08-26",1.7362,1.7362,1.6858,1.6974,64548.0],["1968-08-27",1.6974,1.7129,1.6897,1.6974,102690.0],["1968-08-29",1.7052,1.7129,1.7052,1.7052,86064.0],["1968-08-30",1.7052,1.7129,1.6781,1.7052,49878.0],["1968-09-03",1.7052,1.7323,1.6936,1.6936,41076.0],["1968-09-04",1.6936,1.7246,1.6936,1.7207,83130.0],["1968-09-05",1.7207,1.7284,1.7129,1.7246,110514.0],["1968-09-06",1.7246,1.7439,1.7129,1.7439,125184.0],["1968-09-09",1.7439,1.7517,1.7362,1.7401,81174.0],["1968-09-10",1.7401,1.7556,1.7323,1.7362,103668.0],["1968-09-12",1.7362,1.7478,1.7284,1.7362,82152.0],["1968-09-13",1.7362,1.7478,1.7362,1.7439,51834.0],["1968-09-16",1.7439,1.7517,1.7362,1.7439,86064.0],["1968-09-17",1.7439,1.7672,1.7439,1.7672,113448.0],["1968-09-19",1.7672,1.7866,1.7672,1.7711,126162.0],["1968-09-20",1.7827,1.7982,1.7827,1.7904,72372.0],["1968-09-23",1.7904,1.8098,1.7904,1.8059,77262.0],["1968-09-24",1.8059,1.8098,1.7866,1.7982,148656.0],["1968-09-26",1.7982,1.8176,1.7982,1.8021,250368.0],["1968-09-27",1.8021,1.8137,1.8021,1.8021,65526.0],["1968-09-30",1.8098,1.8447,1.8098,1.8447,149634.0],["1968-10-01",1.8447,1.8525,1.8369,1.8369,166260.0],["1968-10-03",1.8369,1.8602,1.8214,1.8331,285576.0],["1968-10-04",1.8292,1.8292,1.7982,1.8021,62592.0],["1968-10-07",1.8021,1.8137,1.7827,1.7866,72372.0],["1968-10-08",1.7866,1.7982,1.7556,1.7556,133986.0],["1968-10-10",1.7556,1.7672,1.7401,1.7672,105624.0],["1968-10-11",1.7672,1.7904,1.7594,1.7594,223962.0],["1968-10-14",1.7594,1.7594,1.7091,1.7129,73350.0],["1968-10-15",1.7129,1.7749,1.7091,1.7749,127140.0],["1968-10-17",1.7749,1.7943,1.7478,1.7478,150612.0],["1968-10-18",1.7478,1.7517,1.7246,1.7362,62592.0],["1968-10-21",1.7478,1.7672,1.7478,1.7672,98778.0],["1968-10-22",1.7633,1.7633,1.7401,1.7439,62592.0],["1968-10-24",1.7439,1.7478,1.7168,1.7207,117360.0],["1968-10-25",1.7129,1.7129,1.6626,1.6974,223962.0],["1968-10-28",1.6974,1.7013,1.6781,1.6897,96822.0],["1968-10-29",1.6897,1.7284,1.6897,1.7284,176040.0],["1968-10-31",1.7168,1.7168,1.7052,1.7168,106602.0],["1968-11-01",1.7052,1.7052,1.6664,1.6742,445968.0],["1968-11-04",1.6626,1.6626,1.6277,1.6393,92910.0],["1968-11-06",1.6393,1.6548,1.6122,1.6122,133008.0],["1968-11-07",1.6122,1.6316,1.6044,1.6122,88020.0],["1968-11-08",1.6294,1.6568,1.6216,1.6529,151590.0],["1968-11-12",1.6529,1.6568,1.6216,1.6294,752082.0],["1968-11-13",1.6294,1.6412,1.6216,1.6216,108558.0],["1968-11-14",1.6216,1.6372,1.6216,1.6216,102690.0],["1968-11-15",1.6216,1.6333,1.6216,1.6216,114426.0],["1968-11-18",1.6216,1.6372,1.602,1.6098,193644.0],["1968-11-19",1.602,1.602,1.5628,1.5667,439122.0],["1968-11-21",1.5667,1.5785,1.555,1.5667,288510.0],["1968-11-22",1.5667,1.5667,1.5393,1.5628,240588.0],["1968-11-25",1.5628,1.602,1.555,1.5942,571152.0],["1968-11-26",1.5942,1.5981,1.5785,1.5824,160392.0],["1968-11-27",1.5824,1.5902,1.5667,1.5824,150612.0],["1968-11-29",1.5824,1.5902,1.5707,1.5902,198534.0],["1968-12-02",1.5902,1.6294,1.5863,1.602,285576.0],["1968-12-03",1.602,1.6098,1.5354,1.5628,491934.0],["1968-12-05",1.5628,1.5824,1.5511,1.555,495846.0],["1968-12-06",1.555,1.5628,1.5354,1.5432,291444.0],["1968-12-09",1.5393,1.5393,1.4962,1.508,416628.0],["1968-12-10",1.508,1.5276,1.4884,1.5158,444990.0],["1968-12-12",1.5158,1.5197,1.5041,1.5041,249390.0],["1968-12-13",1.5041,1.508,1.4884,1.4923,186798.0],["1968-12-16",1.4923,1.5002,1.4806,1.4923,249390.0],["1968-12-17",1.4923,1.5002,1.4767,1.4845,194622.0],["1968-12-19",1.4845,1.4884,1.4688,1.4845,403914.0],["1968-12-20",1.4845,1.5197,1.4767,1.4923,225918.0],["1968-12-23",1.4923,1.4962,1.4649,1.4923,167238.0],["1968-12-24",1.4923,1.5002,1.4845,1.4884,169194.0],["1968-12-26",1.4923,1.508,1.4923,1.5002,119316.0],["1968-12-27",1.5002,1.5276,1.4962,1.508,167238.0],["1968-12-30",1.508,1.5158,1.4767,1.4767,220050.0],["1968-12-31",1.4767,1.5002,1.4492,1.4923,279708.0],["1969-01-02",1.4923,1.5472,1.4884,1.5472,122250.0],["1969-01-03",1.5472,1.5667,1.5237,1.5237,78240.0],["1969-01-06",1.5237,1.5472,1.5119,1.5119,113448.0],["1969-01-07",1.5119,1.5197,1.4649,1.5041,170172.0],["1969-01-08",1.5041,1.5237,1.4923,1.4962,106602.0],["1969-01-09",1.5002,1.5354,1.5002,1.5276,113448.0],["1969-01-10",1.5276,1.5472,1.5237,1.5354,95844.0],["1969-01-13",1.5354,1.5472,1.508,1.508,106602.0],["1969-01-14",1.5119,1.5276,1.5119,1.5237,64548.0],["1969-01-15",1.5315,1.5472,1.5315,1.5315,146700.0],["1969-01-16",1.5315,1.5511,1.5237,1.5276,237654.0],["1969-01-17",1.5393,1.5667,1.5393,1.5511,168216.0],["1969-01-20",1.5511,1.5667,1.5393,1.5432,88020.0],["1969-01-21",1.5432,1.5511,1.5237,1.5315,95844.0],["1969-01-22",1.5315,1.5472,1.5119,1.5393,141810.0],["1969-01-23",1.5393,1.5628,1.5393,1.5393,91932.0],["1969-01-24",1.5393,1.5393,1.4923,1.508,288510.0],["1969-01-27",1.508,1.5197,1.4884,1.5002,84108.0],["1969-01-28",1.5002,1.508,1.4806,1.4884,122250.0],["1969-01-29",1.4884,1.5119,1.461,1.4806,119316.0],["1969-01-30",1.4806,1.4923,1.4571,1.4727,123228.0],["1969-01-31",1.4727,1.4727,1.4414,1.4571,141810.0],["1969-02-03",1.4571,1.4649,1.4257,1.4414,139854.0],["1969-02-04",1.4414,1.4531,1.4257,1.4414,185820.0],["1969-02-05",1.4414,1.4532,1.414,1.4296,193644.0],["1969-02-06",1.4336,1.4453,1.4336,1.4414,225918.0],["1969-02-07",1.439,1.439,1.4192,1.4232,312960.0],["1969-02-11",1.4311,1.443,1.4311,1.4351,224940.0],["1969-02-12",1.443,1.4668,1.443,1.4549,432276.0],["1969-02-13",1.4549,1.4628,1.4509,1.4588,273840.0],["1969-02-14",1.4549,1.4549,1.443,1.447,351102.0],["1969-02-17",1.4469,1.4588,1.443,1.443,225918.0],["1969-02-18",1.439,1.439,1.4271,1.439,195600.0],["1969-02-19",1.439,1.4549,1.4351,1.4509,91932.0],["1969-02-20",1.4509,1.4549,1.4152,1.4232,227874.0],["1969-02-24",1.4232,1.4232,1.4033,1.4192,208314.0],["1969-02-25",1.4192,1.4668,1.4192,1.4192,198534.0],["1969-02-26",1.4192,1.4351,1.3954,1.4271,216138.0],["1969-02-27",1.4152,1.4152,1.3954,1.3954,136920.0],["1969-02-28",1.3954,1.4073,1.3716,1.3756,115404.0],["1969-03-03",1.3756,1.4033,1.3756,1.3954,94866.0],["1969-03-04",1.3954,1.4271,1.3796,1.3954,140832.0],["1969-03-05",1.3954,1.4073,1.3835,1.3835,109536.0],["1969-03-06",1.3796,1.3796,1.3637,1.3637,207336.0],["1969-03-07",1.3637,1.3796,1.3478,1.3637,94866.0],["1969-03-10",1.3637,1.3756,1.3478,1.3637,40098.0],["1969-03-11",1.3637,1.3637,1.3399,1.3478,107580.0],["1969-03-12",1.3478,1.3558,1.3399,1.3478,117360.0],["1969-03-13",1.3478,1.3558,1.332,1.332,125184.0],["1969-03-14",1.332,1.3399,1.3201,1.3201,95844.0],["1969-03-17",1.3201,1.3399,1.3082,1.328,138876.0],["1969-03-18",1.328,1.3637,1.328,1.3597,83130.0],["1969-03-19",1.3597,1.3677,1.3478,1.3518,50856.0],["1969-03-20",1.3518,1.3597,1.3439,1.3558,60636.0],["1969-03-21",1.3558,1.3677,1.3478,1.3518,105624.0],["1969-03-24",1.3518,1.3597,1.336,1.3439,62592.0],["1969-03-25",1.3439,1.3518,1.332,1.332,109536.0],["1969-03-26",1.332,1.332,1.3201,1.3241,87042.0],["1969-03-27",1.3241,1.3241,1.3161,1.3161,62592.0],["1969-03-28",1.3161,1.336,1.3161,1.3201,138876.0],["1969-04-01",1.3201,1.328,1.3161,1.3201,96822.0],["1969-04-02",1.3201,1.3201,1.3082,1.3122,154524.0],["1969-04-03",1.3122,1.328,1.3122,1.3122,81174.0],["1969-04-07",1.3003,1.3003,1.2765,1.2765,201468.0],["1969-04-08",1.2805,1.3082,1.2805,1.3042,94866.0],["1969-04-09",1.3042,1.3082,1.2884,1.2884,139854.0],["1969-04-10",1.2884,1.332,1.2884,1.332,151590.0],["1969-04-11",1.328,1.328,1.2963,1.3082,191688.0],["1969-04-14",1.3082,1.3082,1.2725,1.2805,173106.0],["1969-04-15",1.2765,1.2765,1.2368,1.2527,227874.0],["1969-04-16",1.2487,1.2487,1.2289,1.2448,205380.0],["1969-04-17",1.2448,1.2606,1.2448,1.2606,112470.0],["1969-04-18",1.2686,1.2884,1.2686,1.2765,254280.0],["1969-04-21",1.2765,1.2805,1.2368,1.2368,135942.0],["1969-04-22",1.225,1.225,1.2012,1.225,374574.0],["1969-04-23",1.225,1.2527,1.221,1.2368,155502.0],["1969-04-24",1.2368,1.2448,1.2131,1.217,133986.0],["1969-04-25",1.217,1.2329,1.2131,1.225,130074.0],["1969-04-28",1.2131,1.2131,1.1972,1.2012,307092.0],["1969-04-29",1.2012,1.2131,1.1932,1.2051,112470.0],["1969-04-30",1.2051,1.2091,1.1932,1.2012,200490.0],["1969-05-01",1.2012,1.2131,1.1813,1.1853,238632.0],["1969-05-02",1.1853,1.1853,1.1734,1.1734,241566.0],["1969-05-05",1.1734,1.1932,1.1734,1.1813,205380.0],["1969-05-06",1.1813,1.1813,1.1615,1.1734,436188.0],["1969-05-07",1.1734,1.1774,1.1615,1.1695,308070.0],["1969-05-08",1.1695,1.1695,1.1417,1.1536,729588.0],["1969-05-09",1.1536,1.1576,1.1179,1.1496,291444.0],["1969-05-12",1.1673,1.1673,1.1311,1.1512,196578.0],["1969-05-13",1.1512,1.1673,1.1271,1.1311,608316.0],["1969-05-14",1.1271,1.1271,1.0949,1.0989,993648.0],["1969-05-15",1.0909,1.0909,1.0707,1.0707,545724.0],["1969-05-16",1.0788,1.1271,1.0788,1.1271,497802.0],["1969-05-19",1.1271,1.1472,1.1029,1.1231,395112.0],["1969-05-20",1.0627,1.0627,0.9983,1.0426,1111986.0],["1969-05-21",0.9782,0.9782,0.95,0.9621,1395606.0],["1969-05-22",0.954,0.954,0.8695,0.9097,5196114.0],["1969-05-23",0.9218,0.9741,0.9218,0.9661,822498.0],["1969-05-26",0.9701,1.0063,0.9701,0.9902,618096.0],["1969-05-27",0.9902,1.0184,0.9701,0.9741,450858.0],["1969-05-28",0.9741,0.9782,0.9661,0.9782,262104.0],["1969-05-29",0.9782,0.9782,0.958,0.958,405870.0],["1969-06-02",0.9621,0.9701,0.9621,0.9661,206358.0],["1969-06-03",0.9661,1.0265,0.958,0.9741,532032.0],["1969-06-04",0.9741,0.9983,0.9621,0.9621,414672.0],["1969-06-05",0.9661,0.9943,0.9661,0.9862,879222.0],["1969-06-06",0.9862,0.9902,0.9701,0.9782,263082.0],["1969-06-09",0.9782,0.9782,0.9621,0.9621,175062.0],["1969-06-10",0.9621,0.9661,0.958,0.958,151590.0],["1969-06-11",0.954,0.954,0.9339,0.9339,335454.0],["1969-06-12",0.9339,0.9419,0.9218,0.9218,163326.0],["1969-06-13",0.9218,0.95,0.9218,0.9339,228852.0],["1969-06-16",0.9339,0.9339,0.9097,0.9097,300246.0],["1969-06-17",0.9097,0.9137,0.9017,0.9057,243522.0],["1969-06-18",0.9057,0.9057,0.9017,0.9017,160392.0],["1969-06-19",0.9017,0.9057,0.8936,0.8976,108558.0],["1969-06-20",0.8976,0.8976,0.8695,0.8735,534966.0],["1969-06-23",0.8735,0.8775,0.8534,0.8614,267972.0],["1969-06-24",0.8614,0.8614,0.8493,0.8614,359904.0],["1969-06-25",0.8614,0.8976,0.8614,0.8654,259170.0],["1969-06-26",0.8654,0.8775,0.8574,0.8735,400002.0],["1969-06-27",0.8735,0.8896,0.8654,0.8896,300246.0],["1969-06-30",0.8976,0.9218,0.8976,0.9178,159414.0],["1969-07-01",0.9178,0.9258,0.9017,0.9017,278730.0],["1969-07-02",0.9017,0.9017,0.8695,0.8936,203424.0],["1969-07-03",0.8936,0.8936,0.8815,0.8896,132030.0],["1969-07-07",0.8896,0.9017,0.8654,0.8654,217116.0],["1969-07-08",0.8654,0.8735,0.8493,0.8654,214182.0],["1969-07-09",0.8654,0.8695,0.8493,0.8574,103668.0],["1969-07-10",0.8574,0.8574,0.8453,0.8493,95844.0],["1969-07-11",0.8493,0.8534,0.8332,0.8534,311004.0],["1969-07-14",0.8574,0.8735,0.8574,0.8654,134964.0],["1969-07-15",0.8574,0.8574,0.8332,0.8413,298290.0],["1969-07-16",0.8413,0.8614,0.8413,0.8413,111492.0],["1969-07-17",0.8413,0.8574,0.8212,0.8212,179952.0],["1969-07-18",0.8212,0.8332,0.797,0.8051,665040.0],["1969-07-22",0.8051,0.8131,0.797,0.8051,265038.0],["1969-07-23",0.8051,0.8131,0.801,0.8051,164304.0],["1969-07-24",0.8051,0.8171,0.8051,0.8131,85086.0],["1969-07-25",0.8131,0.8171,0.8051,0.8131,93888.0],["1969-07-28",0.8131,0.8212,0.789,0.793,295356.0],["1969-07-29",0.793,0.8051,0.789,0.793,174084.0],["1969-07-30",0.7849,0.7849,0.7608,0.7688,256236.0],["1969-07-31",0.7688,0.7849,0.7407,0.7729,553548.0],["1969-08-01",0.7729,0.8815,0.7648,0.8735,810762.0],["1969-08-04",0.8735,0.9459,0.8212,0.8654,1437660.0],["1969-08-05",0.8654,0.8654,0.8292,0.8614,330564.0],["1969-08-06",0.8614,0.8775,0.8413,0.8654,229830.0],["1969-08-07",0.8654,0.8654,0.8413,0.8493,88998.0],["1969-08-08",0.8373,0.8373,0.8212,0.8252,112470.0],["1969-08-11",0.8268,0.8268,0.8105,0.8146,86064.0],["1969-08-12",0.8105,0.8105,0.7739,0.7861,196578.0],["1969-08-13",0.782,0.782,0.7698,0.782,134964.0],["1969-08-14",0.782,0.7902,0.782,0.7861,72372.0],["1969-08-15",0.7861,0.7942,0.782,0.782,107580.0],["1969-08-18",0.782,0.7942,0.782,0.782,80196.0],["1969-08-19",0.782,0.7983,0.782,0.7983,90954.0],["1969-08-20",0.7983,0.8105,0.7861,0.7861,80196.0],["1969-08-21",0.7861,0.7983,0.7861,0.7942,65526.0],["1969-08-22",0.7942,0.8227,0.7942,0.7983,107580.0],["1969-08-25",0.7983,0.8105,0.7902,0.7983,72372.0],["1969-08-26",0.7983,0.8024,0.7902,0.8024,95844.0],["1969-08-27",0.7983,0.7983,0.7861,0.7902,114426.0],["1969-08-28",0.7902,0.7983,0.7902,0.7902,56724.0],["1969-08-29",0.7902,0.8227,0.7902,0.8146,115404.0],["1969-09-02",0.8146,0.839,0.8065,0.8105,177996.0],["1969-09-03",0.7983,0.7983,0.782,0.7902,190710.0],["1969-09-04",0.7902,0.7983,0.7739,0.7779,64548.0],["1969-09-05",0.7779,0.7779,0.7535,0.7617,88020.0],["1969-09-08",0.7576,0.7576,0.7372,0.7454,147678.0],["1969-09-09",0.7454,0.7779,0.7372,0.7657,139854.0],["1969-09-10",0.782,0.8187,0.782,0.8105,327630.0],["1969-09-11",0.8105,0.8309,0.8105,0.8105,232764.0],["1969-09-12",0.8105,0.8146,0.7698,0.7942,113448.0],["1969-09-15",0.7942,0.8024,0.782,0.7902,111492.0],["1969-09-16",0.7902,0.7902,0.7657,0.782,62592.0],["1969-09-17",0.782,0.782,0.7494,0.7576,150612.0],["1969-09-18",0.7576,0.7576,0.7494,0.7494,94866.0],["1969-09-19",0.7494,0.7576,0.7454,0.7454,79218.0],["1969-09-22",0.7454,0.7454,0.7331,0.7372,88020.0],["1969-09-23",0.7372,0.7454,0.7291,0.7331,205380.0],["1969-09-24",0.7331,0.7331,0.7168,0.7291,197556.0],["1969-09-25",0.7291,0.7413,0.7168,0.7291,79218.0],["1969-09-26",0.7291,0.7454,0.7168,0.725,111492.0],["1969-09-29",0.725,0.7291,0.7087,0.7168,145722.0],["1969-09-30",0.7168,0.7331,0.7168,0.7168,60636.0],["1969-10-01",0.7168,0.725,0.7168,0.7209,66504.0],["1969-10-02",0.7209,0.725,0.7087,0.725,145722.0],["1969-10-03",0.725,0.7413,0.7209,0.7209,113448.0],["1969-10-06",0.7209,0.7331,0.7168,0.7209,60636.0],["1969-10-07",0.7209,0.725,0.7087,0.7168,123228.0],["1969-10-08",0.7168,0.7209,0.6883,0.6883,198534.0],["1969-10-09",0.6883,0.7046,0.6843,0.6883,88998.0],["1969-10-10",0.6883,0.7087,0.6883,0.7087,84108.0],["1969-10-13",0.7128,0.7331,0.7128,0.7331,134964.0],["1969-10-14",0.7454,0.7698,0.7454,0.7494,175062.0],["1969-10-15",0.7494,0.7739,0.7372,0.7657,154524.0],["1969-10-16",0.7657,0.7698,0.7494,0.7576,217116.0],["1969-10-17",0.7576,0.7657,0.7494,0.7494,99756.0],["1969-10-20",0.7494,0.7494,0.7291,0.7331,76284.0],["1969-10-21",0.7331,0.7331,0.7168,0.7291,122250.0],["1969-10-22",0.7291,0.7331,0.7168,0.725,153546.0],["1969-10-23",0.725,0.7617,0.7168,0.7576,208314.0],["1969-10-24",0.7657,0.7902,0.7657,0.7779,219072.0],["1969-10-27",0.7779,0.7779,0.7535,0.7535,90954.0],["1969-10-28",0.7535,0.7535,0.7291,0.7291,82152.0],["1969-10-29",0.7291,0.7372,0.7168,0.7168,174084.0],["1969-10-30",0.7168,0.7413,0.7128,0.725,75306.0],["1969-10-31",0.7291,0.7657,0.7291,0.7494,269928.0],["1969-11-03",0.7535,0.782,0.7535,0.7698,176040.0],["1969-11-04",0.7657,0.7657,0.7494,0.7657,115404.0],["1969-11-05",0.7657,0.782,0.7657,0.7657,150612.0],["1969-11-06",0.7739,0.7983,0.7739,0.7861,209292.0],["1969-11-07",0.7877,0.7877,0.7712,0.7712,161370.0],["1969-11-10",0.7712,0.7877,0.7671,0.7712,171150.0],["1969-11-11",0.7712,0.7754,0.7589,0.7754,91932.0],["1969-11-12",0.7671,0.7671,0.7465,0.7589,118338.0],["1969-11-13",0.7424,0.7424,0.7218,0.7259,328608.0],["1969-11-14",0.7259,0.7341,0.7176,0.7176,132030.0],["1969-11-17",0.7094,0.7094,0.6269,0.6393,1789740.0],["1969-11-18",0.6475,0.6723,0.6475,0.6681,658194.0],["1969-11-19",0.6681,0.6888,0.6516,0.6599,421518.0],["1969-11-20",0.6599,0.664,0.6516,0.6558,149634.0],["1969-11-21",0.6558,0.6599,0.6351,0.6434,288510.0],["1969-11-24",0.6434,0.6516,0.6393,0.6434,210270.0],["1969-11-25",0.6434,0.6516,0.6269,0.6269,221028.0],["1969-11-26",0.6269,0.6351,0.6269,0.6351,172128.0],["1969-11-28",0.6351,0.6434,0.631,0.6434,224940.0],["1969-12-01",0.6434,0.6516,0.6269,0.631,182886.0],["1969-12-02",0.631,0.6393,0.6269,0.6269,115404.0],["1969-12-03",0.6269,0.631,0.6104,0.6104,367728.0],["1969-12-04",0.6104,0.6269,0.598,0.6186,195600.0],["1969-12-05",0.6186,0.6228,0.6063,0.6063,156480.0],["1969-12-08",0.6063,0.6186,0.6021,0.6063,202446.0],["1969-12-09",0.6063,0.6145,0.598,0.598,184842.0],["1969-12-10",0.598,0.6104,0.5856,0.5939,415650.0],["1969-12-11",0.5939,0.5939,0.5774,0.5774,310026.0],["1969-12-12",0.5774,0.5898,0.5692,0.5856,220050.0],["1969-12-15",0.5856,0.598,0.5815,0.5898,186798.0],["1969-12-16",0.5856,0.5856,0.565,0.5733,211248.0],["1969-12-17",0.5733,0.5733,0.5609,0.565,278730.0],["1969-12-18",0.565,0.5856,0.565,0.5774,243522.0],["1969-12-19",0.5898,0.6063,0.5898,0.6063,327630.0],["1969-12-22",0.6063,0.6145,0.5774,0.5774,284598.0],["1969-12-23",0.5774,0.5898,0.5692,0.5733,273840.0],["1969-12-24",0.5774,0.5939,0.5774,0.5939,231786.0],["1969-12-26",0.5939,0.5939,0.5856,0.5939,170172.0],["1969-12-29",0.5939,0.598,0.5774,0.5774,371640.0],["1969-12-30",0.5774,0.5815,0.5692,0.5733,497802.0],["1969-12-31",0.5733,0.5774,0.565,0.5692,788268.0],["1970-01-02",0.5815,0.6063,0.5815,0.6021,112470.0],["1970-01-05",0.6269,0.6516,0.6269,0.6516,184842.0],["1970-01-06",0.6516,0.6764,0.6393,0.6764,207336.0],["1970-01-07",0.6764,0.6929,0.6723,0.6929,200490.0],["1970-01-08",0.6929,0.7053,0.6764,0.6764,189732.0],["1970-01-09",0.6764,0.6846,0.664,0.6681,77262.0],["1970-01-12",0.6681,0.6764,0.6599,0.6723,125184.0],["1970-01-13",0.6723,0.6723,0.6599,0.664,67482.0],["1970-01-14",0.6599,0.6599,0.6351,0.6351,89976.0],["1970-01-15",0.6351,0.6351,0.6186,0.6186,99756.0],["1970-01-16",0.6145,0.6145,0.6021,0.6021,98778.0],["1970-01-19",0.6021,0.6063,0.5939,0.6063,63570.0],["1970-01-20",0.6063,0.6269,0.6063,0.6269,134964.0],["1970-01-21",0.6269,0.6516,0.6269,0.6434,49878.0],["1970-01-22",0.6434,0.6558,0.6269,0.6351,45966.0],["1970-01-23",0.6351,0.6393,0.6063,0.6104,88998.0],["1970-01-26",0.6021,0.6021,0.5939,0.6021,141810.0],["1970-01-27",0.5898,0.5898,0.5774,0.5898,85086.0],["1970-01-28",0.5898,0.5939,0.5774,0.5774,55746.0],["1970-01-29",0.5774,0.5898,0.5774,0.5774,100734.0],["1970-01-30",0.5774,0.5898,0.5733,0.5733,128118.0],["1970-02-02",0.5733,0.5815,0.5279,0.5279,438144.0],["1970-02-03",0.5279,0.5568,0.499,0.5279,423474.0],["1970-02-04",0.532,0.5692,0.532,0.532,156480.0],["1970-02-05",0.532,0.5403,0.5279,0.5279,106602.0],["1970-02-06",0.5362,0.5568,0.5362,0.5527,220050.0],["1970-02-09",0.5527,0.5527,0.5279,0.5279,101712.0],["1970-02-10",0.5279,0.5403,0.5114,0.5114,90954.0],["1970-02-11",0.5114,0.5279,0.5114,0.5279,104646.0],["1970-02-12",0.5279,0.5403,0.5155,0.5197,95844.0],["1970-02-13",0.5197,0.5238,0.5114,0.5197,114426.0],["1970-02-16",0.5197,0.5279,0.4949,0.499,232764.0],["1970-02-17",0.499,0.5114,0.4949,0.5032,120294.0],["1970-02-18",0.5032,0.5197,0.4949,0.499,130074.0],["1970-02-19",0.499,0.5114,0.499,0.5114,349146.0],["1970-02-20",0.5114,0.5197,0.5032,0.5197,90954.0],["1970-02-24",0.5197,0.5238,0.5114,0.5197,93888.0],["1970-02-25",0.5197,0.5238,0.5073,0.5238,134964.0],["1970-02-26",0.5238,0.532,0.5114,0.5155,166260.0],["1970-02-27",0.5155,0.5279,0.5114,0.5279,120294.0],["1970-03-02",0.5279,0.5444,0.5279,0.532,144744.0],["1970-03-03",0.532,0.5362,0.5197,0.5279,89976.0],["1970-03-04",0.5279,0.532,0.5197,0.5238,100734.0],["1970-03-05",0.5238,0.5238,0.5155,0.5238,14670.0],["1970-03-06",0.4949,0.4949,0.466,0.4825,819564.0],["1970-03-09",0.4825,0.5032,0.4784,0.5032,252324.0],["1970-03-10",0.499,0.499,0.466,0.4743,379464.0],["1970-03-11",0.4743,0.4867,0.4619,0.4784,424452.0],["1970-03-12",0.4743,0.4743,0.4413,0.4537,1269444.0],["1970-03-13",0.4537,0.4825,0.4454,0.4537,352080.0],["1970-03-16",0.4537,0.4743,0.4495,0.4578,226896.0],["1970-03-17",0.4578,0.4619,0.4454,0.4537,295356.0],["1970-03-18",0.4537,0.466,0.4495,0.4537,123228.0],["1970-03-19",0.4537,0.4743,0.4537,0.4578,114426.0],["1970-03-20",0.4578,0.4743,0.4578,0.4578,127140.0],["1970-03-23",0.4578,0.4743,0.4578,0.4702,115404.0],["1970-03-24",0.4743,0.5073,0.4743,0.4908,319806.0],["1970-03-25",0.4949,0.5197,0.4949,0.5155,321762.0],["1970-03-26",0.5155,0.5155,0.4949,0.5114,173106.0],["1970-03-30",0.5032,0.5032,0.4867,0.499,100734.0],["1970-03-31",0.499,0.5032,0.4784,0.4908,101712.0],["1970-04-01",0.4949,0.5155,0.4949,0.499,173106.0],["1970-04-02",0.499,0.5073,0.4784,0.4867,163326.0],["1970-04-03",0.4867,0.4867,0.4743,0.4784,88998.0],["1970-04-06",0.4784,0.4908,0.466,0.466,80196.0],["1970-04-07",0.466,0.4784,0.4619,0.4619,43032.0],["1970-04-08",0.4619,0.466,0.4537,0.4537,107580.0],["1970-04-09",0.4537,0.4619,0.4454,0.4537,114426.0],["1970-04-10",0.4537,0.4578,0.4495,0.4495,39120.0],["1970-04-13",0.4495,0.4537,0.4454,0.4454,54768.0],["1970-04-14",0.4454,0.4454,0.4331,0.4372,134964.0],["1970-04-15",0.4372,0.4413,0.4289,0.4289,126162.0],["1970-04-16",0.4331,0.4537,0.4331,0.4413,98778.0],["1970-04-17",0.4372,0.4372,0.4207,0.4207,251346.0],["1970-04-20",0.4207,0.4289,0.4207,0.4289,220050.0],["1970-04-21",0.4289,0.4331,0.4166,0.4166,170172.0],["1970-04-22",0.4166,0.4166,0.3959,0.3959,255258.0],["1970-04-23",0.3959,0.4083,0.3959,0.4042,137898.0],["1970-04-24",0.4042,0.4083,0.3959,0.4001,90954.0],["1970-04-27",0.4001,0.4083,0.3671,0.3712,197556.0],["1970-04-28",0.3712,0.3918,0.3712,0.3712,185820.0],["1970-04-29",0.3794,0.4083,0.3794,0.4042,150612.0],["1970-04-30",0.4042,0.4166,0.4001,0.4166,160392.0],["1970-05-01",0.4166,0.4413,0.4166,0.4372,126162.0],["1970-05-04",0.4289,0.4289,0.4083,0.4166,147678.0],["1970-05-05",0.4166,0.4166,0.3959,0.3959,136920.0],["1970-05-06",0.4042,0.4331,0.4042,0.4042,99756.0],["1970-05-07",0.4042,0.4207,0.4042,0.4042,42054.0],["1970-05-08",0.4042,0.4124,0.4001,0.4001,46944.0],["1970-05-11",0.4001,0.4124,0.3959,0.4042,52812.0],["1970-05-12",0.4001,0.4001,0.3877,0.3877,93888.0],["1970-05-13",0.3877,0.3918,0.3794,0.3836,83130.0],["1970-05-14",0.3836,0.3877,0.3712,0.3794,182886.0],["1970-05-15",0.3794,0.3877,0.3753,0.3877,88020.0],["1970-05-18",0.3877,0.3959,0.3794,0.3918,102690.0],["1970-05-19",0.3877,0.3877,0.3794,0.3794,70416.0],["1970-05-20",0.3794,0.3794,0.3629,0.3629,175062.0],["1970-05-21",0.3629,0.3671,0.3464,0.3464,246456.0],["1970-05-22",0.3464,0.3547,0.3299,0.3382,293400.0],["1970-05-25",0.3382,0.3382,0.3299,0.3299,217116.0],["1970-05-26",0.3299,0.3341,0.3011,0.3093,252324.0],["1970-05-27",0.3093,0.3382,0.3052,0.3382,207336.0],["1970-05-28",0.3258,0.3258,0.2846,0.3176,567240.0],["1970-05-29",0.3176,0.3217,0.2969,0.2969,297312.0],["1970-06-01",0.2969,0.3464,0.2969,0.3464,313938.0],["1970-06-02",0.3464,0.3588,0.3299,0.3382,264060.0],["1970-06-03",0.3382,0.3547,0.3341,0.3506,141810.0],["1970-06-04",0.3506,0.3547,0.3341,0.3341,73350.0],["1970-06-05",0.3341,0.3423,0.3134,0.3423,221028.0],["1970-06-08",0.3423,0.3547,0.3299,0.3506,98778.0],["1970-06-09",0.3423,0.3423,0.3341,0.3382,64548.0],["1970-06-10",0.3382,0.3423,0.3176,0.3217,69438.0],["1970-06-11",0.3217,0.3671,0.3176,0.3382,207336.0],["1970-06-12",0.3299,0.3299,0.3217,0.3217,114426.0],["1970-06-15",0.3217,0.3258,0.3093,0.3134,123228.0],["1970-06-16",0.3134,0.3299,0.3134,0.3217,230808.0],["1970-06-17",0.3217,0.3258,0.3052,0.3217,125184.0],["1970-06-18",0.3258,0.3382,0.3258,0.3258,139854.0],["1970-06-19",0.3258,0.3341,0.3217,0.3217,127140.0],["1970-06-22",0.3176,0.3176,0.2887,0.2887,318828.0],["1970-06-23",0.2887,0.2969,0.2805,0.2805,184842.0],["1970-06-24",0.2805,0.2928,0.2763,0.2805,161370.0],["1970-06-25",0.2805,0.2928,0.2763,0.2805,146700.0],["1970-06-26",0.2805,0.2805,0.264,0.264,221028.0],["1970-06-29",0.264,0.264,0.2516,0.2516,131052.0],["1970-06-30",0.2516,0.2557,0.2475,0.2557,202446.0],["1970-07-01",0.2557,0.2557,0.2475,0.2516,104646.0],["1970-07-02",0.2516,0.2516,0.2392,0.2433,191688.0],["1970-07-06",0.2392,0.2392,0.231,0.2351,125184.0],["1970-07-07",0.2351,0.2392,0.231,0.231,166260.0],["1970-07-08",0.2351,0.2598,0.2351,0.2598,92910.0],["1970-07-09",0.2598,0.2846,0.2475,0.2763,192666.0],["1970-07-10",0.2763,0.2846,0.2722,0.2763,117360.0],["1970-07-13",0.2887,0.3052,0.2887,0.3011,139854.0],["1970-07-14",0.3011,0.3052,0.2928,0.3052,153546.0],["1970-07-15",0.3011,0.3011,0.2805,0.2846,178974.0],["1970-07-16",0.2846,0.2887,0.2805,0.2887,94866.0],["1970-07-17",0.2887,0.2969,0.2887,0.2969,315894.0],["1970-07-20",0.2969,0.2969,0.2887,0.2887,182886.0],["1970-07-21",0.2887,0.2928,0.2722,0.2763,222006.0],["1970-07-22",0.2846,0.2969,0.2846,0.2928,312960.0],["1970-07-23",0.2928,0.2928,0.2805,0.2887,185820.0],["1970-07-24",0.2887,0.2887,0.2722,0.2805,101712.0],["1970-07-27",0.2805,0.2805,0.264,0.2645,677754.0],["1970-07-28",0.2645,0.2722,0.264,0.2722,45966.0],["1970-07-29",0.2722,0.2805,0.264,0.2681,71394.0],["1970-07-30",0.2681,0.2763,0.264,0.2681,106602.0],["1970-07-31",0.2681,0.2763,0.264,0.264,76284.0],["1970-08-03",0.2645,0.2846,0.2645,0.2805,80196.0],["1970-08-04",0.2805,0.2805,0.264,0.2722,187776.0],["1970-08-05",0.2722,0.2722,0.264,0.2722,64548.0],["1970-08-06",0.2722,0.2722,0.264,0.2722,116382.0],["1970-08-07",0.2681,0.2681,0.264,0.2681,64548.0],["1970-08-10",0.2681,0.2681,0.2557,0.2557,126162.0],["1970-08-11",0.2557,0.2557,0.2475,0.2516,183864.0],["1970-08-12",0.2516,0.2516,0.2475,0.2516,83130.0],["1970-08-13",0.2516,0.2516,0.2475,0.2516,57702.0],["1970-08-14",0.2516,0.2516,0.2392,0.2433,169194.0],["1970-08-17",0.2433,0.2557,0.2433,0.2516,123228.0],["1970-08-18",0.2516,0.264,0.2516,0.2557,160392.0],["1970-08-19",0.2557,0.264,0.2475,0.2516,94866.0],["1970-08-20",0.264,0.2763,0.264,0.2763,134964.0],["1970-08-21",0.2763,0.2928,0.2681,0.2928,165282.0],["1970-08-24",0.2969,0.3093,0.2969,0.3052,226896.0],["1970-08-25",0.3052,0.3134,0.3011,0.3052,144744.0],["1970-08-26",0.3093,0.3258,0.3093,0.3217,111492.0],["1970-08-27",0.3506,0.3877,0.3506,0.3547,627876.0],["1970-08-28",0.3629,0.3836,0.3629,0.3712,316872.0],["1970-08-31",0.3712,0.3794,0.3506,0.3629,217116.0],["1970-09-01",0.3629,0.3629,0.3299,0.3299,204402.0],["1970-09-02",0.3299,0.3299,0.3176,0.3299,136920.0],["1970-09-03",0.3341,0.3629,0.3341,0.3464,206358.0],["1970-09-04",0.3464,0.3547,0.3464,0.3506,70416.0],["1970-09-08",0.3506,0.3877,0.3506,0.3753,367728.0],["1970-09-09",0.3753,0.3836,0.3671,0.3712,119316.0],["1970-09-10",0.3712,0.3712,0.3629,0.3629,104646.0],["1970-09-11",0.3629,0.4454,0.3464,0.4248,803916.0],["1970-09-14",0.4248,0.4495,0.4124,0.4248,499758.0],["1970-09-15",0.4248,0.4248,0.4042,0.4124,153546.0],["1970-09-16",0.4124,0.4166,0.4001,0.4083,90954.0],["1970-09-17",0.4083,0.4166,0.3836,0.3836,190710.0],["1970-09-18",0.3836,0.4042,0.3794,0.3877,149634.0],["1970-09-21",0.3877,0.3959,0.3671,0.3877,207336.0],["1970-09-22",0.3877,0.3877,0.3712,0.3794,76284.0],["1970-09-23",0.3794,0.3877,0.3712,0.3836,198534.0],["1970-09-24",0.3959,0.4083,0.3959,0.4001,198534.0],["1970-09-25",0.4001,0.4124,0.3836,0.3959,128118.0],["1970-09-28",0.3959,0.3959,0.3794,0.3877,59658.0],["1970-09-29",0.3877,0.3877,0.3712,0.3877,99756.0],["1970-09-30",0.3877,0.3918,0.3794,0.3794,119316.0],["1970-10-01",0.3794,0.3877,0.3712,0.3753,63570.0],["1970-10-02",0.3753,0.3753,0.3712,0.3712,30318.0],["1970-10-05",0.3959,0.4083,0.3959,0.3959,201468.0],["1970-10-06",0.3959,0.4124,0.3959,0.4042,230808.0],["1970-10-07",0.4042,0.4124,0.3918,0.4124,126162.0],["1970-10-08",0.4124,0.4124,0.3877,0.3877,86064.0],["1970-10-09",0.3877,0.3918,0.3794,0.3836,63570.0],["1970-10-12",0.3836,0.3877,0.3712,0.3877,53790.0],["1970-10-13",0.3836,0.3836,0.3712,0.3712,56724.0],["1970-10-14",0.3712,0.3753,0.3547,0.3629,90954.0],["1970-10-15",0.3629,0.3671,0.3464,0.3464,76284.0],["1970-10-16",0.3464,0.3547,0.3464,0.3547,36186.0],["1970-10-19",0.3382,0.3382,0.3217,0.3382,248412.0],["1970-10-20",0.3382,0.3423,0.3299,0.3382,117360.0],["1970-10-21",0.3382,0.3423,0.3258,0.3258,54768.0],["1970-10-22",0.3258,0.3341,0.3217,0.3299,80196.0],["1970-10-23",0.3299,0.3382,0.3299,0.3299,35208.0],["1970-10-26",0.3299,0.3382,0.3176,0.3176,83130.0],["1970-10-27",0.3176,0.3258,0.3134,0.3217,92910.0],["1970-10-28",0.3217,0.3299,0.3217,0.3258,64548.0],["1970-10-29",0.3258,0.3299,0.3093,0.3093,65526.0],["1970-10-30",0.3093,0.3176,0.3011,0.3052,133986.0],["1970-11-02",0.3093,0.3258,0.3093,0.3134,68460.0],["1970-11-03",0.3217,0.3382,0.3217,0.3299,63570.0],["1970-11-04",0.3299,0.3341,0.3217,0.3258,88998.0],["1970-11-05",0.3258,0.3258,0.3052,0.3052,59658.0],["1970-11-06",0.3052,0.3176,0.3011,0.3176,96822.0],["1970-11-09",0.3093,0.3093,0.3011,0.3052,128118.0],["1970-11-10",0.3052,0.3093,0.3011,0.3093,121272.0],["1970-11-11",0.3093,0.3176,0.3052,0.3052,99756.0],["1970-11-12",0.3052,0.3093,0.3011,0.3052,57702.0],["1970-11-13",0.3052,0.3052,0.2928,0.3011,249390.0],["1970-11-16",0.3011,0.3258,0.2969,0.3093,169194.0],["1970-11-17",0.3093,0.3258,0.3093,0.3134,157458.0],["1970-11-18",0.3134,0.3134,0.2969,0.2969,42054.0],["1970-11-19",0.2969,0.3052,0.2969,0.2969,74328.0],["1970-11-20",0.2969,0.2969,0.2846,0.2969,277752.0],["1970-11-23",0.2928,0.2928,0.2722,0.2763,150612.0],["1970-11-24",0.2763,0.2805,0.2681,0.2763,89976.0],["1970-11-25",0.2763,0.2805,0.2763,0.2805,88998.0],["1970-11-27",0.2805,0.2928,0.2805,0.2928,64548.0],["1970-11-30",0.2928,0.3052,0.2928,0.3011,113448.0],["1970-12-01",0.3011,0.3134,0.2928,0.2928,109536.0],["1970-12-02",0.2928,0.2969,0.2887,0.2969,60636.0],["1970-12-03",0.3052,0.3217,0.3052,0.3176,230808.0],["1970-12-04",0.3176,0.3176,0.2969,0.2969,121272.0],["1970-12-07",0.2969,0.3093,0.2969,0.3011,161370.0],["1970-12-08",0.3011,0.3052,0.2969,0.3011,104646.0],["1970-12-09",0.2969,0.2969,0.2887,0.2887,89976.0],["1970-12-10",0.2887,0.2928,0.2846,0.2887,86064.0],["1970-12-11",0.2887,0.2969,0.2846,0.2969,306114.0],["1970-12-14",0.2969,0.3176,0.2969,0.3052,270906.0],["1970-12-15",0.3052,0.3052,0.2928,0.2969,123228.0],["1970-12-16",0.2969,0.3011,0.2928,0.2928,79218.0],["1970-12-17",0.2928,0.2969,0.2887,0.2887,104646.0],["1970-12-18",0.2887,0.2969,0.2887,0.2887,98778.0],["1970-12-21",0.2887,0.2928,0.2763,0.2805,345234.0],["1970-12-22",0.2805,0.2846,0.2722,0.2722,170172.0],["1970-12-23",0.2722,0.2805,0.2681,0.2763,156480.0],["1970-12-24",0.2763,0.3093,0.2763,0.3011,255258.0],["1970-12-28",0.3011,0.3052,0.2887,0.2928,169194.0],["1970-12-29",0.2928,0.3011,0.2928,0.2928,220050.0],["1970-12-30",0.2969,0.3011,0.2969,0.3011,300246.0],["1970-12-31",0.3011,0.3093,0.2969,0.3011,426408.0],["1971-01-04",0.3052,0.3176,0.3052,0.3093,100734.0],["1971-01-05",0.3093,0.3217,0.3052,0.3176,125184.0],["1971-01-06",0.3176,0.3299,0.3134,0.3258,202446.0],["1971-01-07",0.3258,0.3258,0.3052,0.3217,225918.0],["1971-01-08",0.3176,0.3176,0.3052,0.3093,70416.0],["1971-01-11",0.3134,0.3176,0.3134,0.3134,134964.0],["1971-01-12",0.3134,0.3629,0.3134,0.3588,628854.0],["1971-01-13",0.3629,0.3918,0.3629,0.3671,496824.0],["1971-01-14",0.3671,0.3712,0.3588,0.3629,133986.0],["1971-01-15",0.3629,0.3671,0.3547,0.3588,129096.0],["1971-01-18",0.3588,0.3588,0.3382,0.3423,136920.0],["1971-01-19",0.3382,0.3382,0.3217,0.3341,152568.0],["1971-01-20",0.3341,0.3506,0.3341,0.3506,137898.0],["1971-01-21",0.3506,0.3671,0.3423,0.3588,171150.0],["1971-01-22",0.3588,0.3712,0.3547,0.3547,117360.0],["1971-01-25",0.3547,0.3629,0.3464,0.3506,143766.0],["1971-01-26",0.3506,0.3588,0.3464,0.3464,111492.0],["1971-01-27",0.3382,0.3382,0.3299,0.3341,182886.0],["1971-01-28",0.3341,0.3794,0.3299,0.3794,131052.0],["1971-01-29",0.3794,0.3877,0.3671,0.3753,359904.0],["1971-02-01",0.3836,0.4083,0.3836,0.4083,502692.0],["1971-02-02",0.4289,0.4702,0.4289,0.466,1956000.0],["1971-02-03",0.466,0.4908,0.4578,0.4578,953550.0],["1971-02-04",0.4537,0.4537,0.3836,0.3836,2116392.0],["1971-02-05",0.3836,0.3836,0.3382,0.3794,6831330.0],["1971-02-08",0.3794,0.4042,0.3464,0.4042,3101238.0],["1971-02-09",0.4001,0.4001,0.3753,0.3753,1458198.0],["1971-02-10",0.3712,0.3712,0.3506,0.3506,1289982.0],["1971-02-11",0.3506,0.3547,0.3134,0.3464,2207346.0],["1971-02-12",0.3464,0.3671,0.3464,0.3588,1038636.0],["1971-02-16",0.3588,0.3712,0.3464,0.3464,1095360.0],["1971-02-17",0.3464,0.3588,0.3258,0.3341,1005384.0],["1971-02-18",0.3382,0.3506,0.3382,0.3423,612228.0],["1971-02-19",0.3464,0.3547,0.3464,0.3506,448902.0],["1971-02-22",0.3506,0.3506,0.3382,0.3423,309048.0],["1971-02-23",0.3382,0.3382,0.3299,0.3341,544746.0],["1971-02-24",0.3341,0.3341,0.3217,0.3258,655260.0],["1971-02-25",0.3258,0.3299,0.3176,0.3176,290466.0],["1971-02-26",0.3176,0.3299,0.3176,0.3258,556482.0],["1971-03-01",0.3258,0.3423,0.3258,0.3258,1057218.0],["1971-03-02",0.3258,0.3299,0.3134,0.3299,1055262.0],["1971-03-03",0.3299,0.3382,0.3299,0.3299,641568.0],["1971-03-04",0.3341,0.3506,0.3341,0.3506,1290960.0],["1971-03-05",0.3629,0.3753,0.3629,0.3671,1933506.0],["1971-03-08",0.3671,0.3753,0.3464,0.3506,939858.0],["1971-03-09",0.3506,0.3506,0.3382,0.3382,446946.0],["1971-03-10",0.3382,0.3464,0.3382,0.3423,355014.0],["1971-03-11",0.3423,0.3464,0.3341,0.3341,439122.0],["1971-03-12",0.3341,0.3464,0.3341,0.3464,158436.0],["1971-03-15",0.3464,0.3506,0.3382,0.3423,378486.0],["1971-03-16",0.3423,0.3547,0.3382,0.3382,349146.0],["1971-03-17",0.3382,0.3464,0.3382,0.3423,223962.0],["1971-03-18",0.3423,0.3506,0.3341,0.3341,314916.0],["1971-03-19",0.3341,0.3341,0.3176,0.3176,837168.0],["1971-03-22",0.3217,0.3547,0.3217,0.3464,532032.0],["1971-03-23",0.3506,0.3671,0.3506,0.3629,600492.0],["1971-03-24",0.3629,0.3712,0.3506,0.3547,307092.0],["1971-03-25",0.3547,0.3753,0.3464,0.3629,680688.0],["1971-03-26",0.3629,0.3753,0.3629,0.3671,423474.0],["1971-03-29",0.3671,0.3712,0.3506,0.3506,148656.0],["1971-03-30",0.3506,0.3588,0.3382,0.3506,213204.0],["1971-03-31",0.3794,0.3918,0.3794,0.3794,1001472.0],["1971-04-01",0.3794,0.3877,0.3794,0.3836,578976.0],["1971-04-02",0.3836,0.3918,0.3836,0.3877,388266.0],["1971-04-05",0.3877,0.3959,0.3836,0.3836,400980.0],["1971-04-06",0.3836,0.3918,0.3753,0.3753,178974.0],["1971-04-07",0.3753,0.3753,0.3506,0.3629,345234.0],["1971-04-08",0.3629,0.3712,0.3588,0.3629,177018.0],["1971-04-12",0.3629,0.3753,0.3629,0.3753,230808.0],["1971-04-13",0.3794,0.4001,0.3794,0.3877,528120.0],["1971-04-14",0.3877,0.4042,0.3794,0.4042,579954.0],["1971-04-15",0.4042,0.4166,0.4042,0.4042,564306.0],["1971-04-16",0.4042,0.4042,0.3877,0.3959,223962.0],["1971-04-19",0.4001,0.4207,0.4001,0.4166,962352.0],["1971-04-20",0.4166,0.4207,0.3959,0.4042,518340.0],["1971-04-21",0.4042,0.4042,0.3671,0.3877,365772.0],["1971-04-22",0.3877,0.3959,0.3753,0.3959,208314.0],["1971-04-23",0.3959,0.4083,0.3877,0.3959,333498.0],["1971-04-26",0.4001,0.4124,0.4001,0.4001,382398.0],["1971-04-27",0.4042,0.4578,0.4042,0.4578,1996098.0],["1971-04-28",0.4578,0.4825,0.4454,0.4495,1944264.0],["1971-04-29",0.4495,0.4578,0.4166,0.4289,1034724.0],["1971-04-30",0.4289,0.466,0.4124,0.4289,1605876.0],["1971-05-03",0.4495,0.4743,0.4495,0.4619,1484604.0],["1971-05-04",0.4702,0.5032,0.4702,0.4825,2582898.0],["1971-05-05",0.4825,0.4908,0.4702,0.4825,792180.0],["1971-05-06",0.4825,0.4908,0.4619,0.4619,881178.0],["1971-05-07",0.4578,0.4578,0.4454,0.4537,914430.0],["1971-05-10",0.4454,0.4454,0.4083,0.4289,821520.0],["1971-05-11",0.4289,0.4578,0.4289,0.4454,509538.0],["1971-05-12",0.4454,0.4578,0.4454,0.4537,429342.0],["1971-05-13",0.4537,0.4578,0.4372,0.4372,304158.0],["1971-05-14",0.4372,0.4372,0.4207,0.4207,324696.0],["1971-05-17",0.4166,0.4166,0.3959,0.4042,364794.0],["1971-05-18",0.4042,0.4248,0.3959,0.4124,338388.0],["1971-05-19",0.4124,0.4166,0.3959,0.4001,402936.0],["1971-05-20",0.3959,0.3959,0.3671,0.3671,597558.0],["1971-05-21",0.3671,0.3671,0.3341,0.3464,856728.0],["1971-05-24",0.3506,0.3712,0.3506,0.3588,299268.0],["1971-05-25",0.3588,0.3588,0.3423,0.3464,308070.0],["1971-05-26",0.3464,0.3506,0.3423,0.3464,170172.0],["1971-05-27",0.3423,0.3423,0.3341,0.3341,245478.0],["1971-05-28",0.3341,0.3506,0.3341,0.3506,142788.0],["1971-06-01",0.3506,0.3629,0.3506,0.3629,157458.0],["1971-06-02",0.3671,0.3836,0.3671,0.3671,251346.0],["1971-06-03",0.3671,0.3712,0.3382,0.3423,408804.0],["1971-06-04",0.3423,0.3588,0.3423,0.3588,185820.0],["1971-06-07",0.3588,0.3671,0.3588,0.3588,200490.0],["1971-06-08",0.3588,0.3753,0.3547,0.3629,427386.0],["1971-06-09",0.3629,0.3712,0.3547,0.3588,268950.0],["1971-06-10",0.3588,0.3629,0.3506,0.3506,300246.0],["1971-06-11",0.3506,0.3506,0.3423,0.3423,224940.0],["1971-06-14",0.3382,0.3382,0.3299,0.3341,576042.0],["1971-06-15",0.3341,0.3341,0.3258,0.3258,257214.0],["1971-06-16",0.3217,0.3217,0.3052,0.3052,560394.0],["1971-06-17",0.2887,0.2887,0.2475,0.2805,1555020.0],["1971-06-18",0.2805,0.2969,0.2681,0.2969,577998.0],["1971-06-21",0.2969,0.2969,0.2805,0.2805,286554.0],["1971-06-22",0.2846,0.3547,0.2846,0.3134,1525680.0],["1971-06-23",0.3299,0.3423,0.3299,0.3382,982890.0],["1971-06-24",0.3382,0.3506,0.3382,0.3423,309048.0],["1971-06-25",0.3382,0.3382,0.3299,0.3382,169194.0],["1971-06-28",0.3382,0.3423,0.3134,0.3217,530076.0],["1971-06-29",0.3217,0.3299,0.3176,0.3299,137898.0],["1971-06-30",0.3299,0.3299,0.3258,0.3258,203424.0],["1971-07-01",0.3258,0.3299,0.3258,0.3299,134964.0],["1971-07-02",0.3299,0.3506,0.3217,0.3464,265038.0],["1971-07-06",0.3464,0.3506,0.3258,0.3299,126162.0],["1971-07-07",0.3299,0.3423,0.3217,0.3258,203424.0],["1971-07-08",0.3258,0.3299,0.3258,0.3258,79218.0],["1971-07-09",0.3258,0.3341,0.3258,0.3341,128118.0],["1971-07-12",0.3341,0.3341,0.3176,0.3217,172128.0],["1971-07-13",0.3258,0.3341,0.3258,0.3299,167238.0],["1971-07-14",0.3464,0.3671,0.3464,0.3588,671886.0],["1971-07-15",0.3588,0.3671,0.3506,0.3547,294378.0],["1971-07-16",0.3588,0.3918,0.3588,0.3836,836190.0],["1971-07-19",0.3877,0.4083,0.3877,0.4042,735456.0],["1971-07-20",0.4042,0.4207,0.4001,0.4001,409782.0],["1971-07-21",0.4001,0.4083,0.3629,0.3877,790224.0],["1971-07-22",0.4001,0.4124,0.4001,0.4042,423474.0],["1971-07-23",0.4042,0.4083,0.4001,0.4083,365772.0],["1971-07-26",0.4083,0.4166,0.4001,0.4001,336432.0],["1971-07-27",0.3671,0.3671,0.3423,0.3547,772620.0],["1971-07-28",0.3547,0.3753,0.3341,0.3671,686556.0],["1971-07-29",0.3671,0.3959,0.3629,0.3959,821520.0],["1971-07-30",0.3753,0.3753,0.3506,0.3629,733500.0],["1971-08-02",0.3629,0.4001,0.3506,0.3918,1882650.0],["1971-08-03",0.3918,0.4083,0.3629,0.3629,2577030.0],["1971-08-04",0.3629,0.3794,0.3547,0.3547,806850.0],["1971-08-05",0.3547,0.3671,0.3547,0.3547,271884.0],["1971-08-06",0.3547,0.3588,0.3547,0.3547,110514.0],["1971-08-09",0.3506,0.3506,0.3217,0.3258,421518.0],["1971-08-10",0.3258,0.3258,0.3176,0.3217,311004.0],["1971-08-11",0.3217,0.3341,0.3217,0.3217,221028.0],["1971-08-12",0.3258,0.3423,0.3258,0.3258,246456.0],["1971-08-13",0.3299,0.3382,0.3299,0.3341,218094.0],["1971-08-16",0.3382,0.3753,0.3382,0.3423,456726.0],["1971-08-17",0.3423,0.3423,0.3299,0.3382,372618.0],["1971-08-18",0.3382,0.3423,0.3258,0.3258,214182.0],["1971-08-19",0.3258,0.3299,0.3176,0.3217,185820.0],["1971-08-20",0.3217,0.3258,0.3134,0.3176,99756.0],["1971-08-23",0.3176,0.3341,0.3176,0.3176,127140.0],["1971-08-24",0.3176,0.3341,0.3176,0.3299,220050.0],["1971-08-25",0.3299,0.3341,0.3258,0.3299,118338.0],["1971-08-26",0.3258,0.3258,0.3134,0.3217,211248.0],["1971-08-27",0.3217,0.3217,0.3134,0.3217,61614.0],["1971-08-30",0.3217,0.3258,0.3176,0.3217,126162.0],["1971-08-31",0.3217,0.3258,0.3176,0.3176,102690.0],["1971-09-01",0.3176,0.3258,0.3176,0.3176,69438.0],["1971-09-02",0.3176,0.3258,0.3134,0.3217,79218.0],["1971-09-03",0.3217,0.3258,0.3176,0.3217,84108.0],["1971-09-07",0.3217,0.3258,0.3176,0.3176,145722.0],["1971-09-08",0.3217,0.3382,0.3217,0.3382,300246.0],["1971-09-09",0.3382,0.3547,0.3382,0.3506,181908.0],["1971-09-10",0.3547,0.3712,0.3547,0.3671,617118.0],["1971-09-13",0.3671,0.3671,0.3423,0.3464,184842.0],["1971-09-14",0.3464,0.3506,0.3382,0.3464,157458.0],["1971-09-15",0.3506,0.3588,0.3506,0.3547,150612.0],["1971-09-16",0.3547,0.3547,0.3423,0.3423,136920.0],["1971-09-17",0.3423,0.3547,0.3382,0.3382,75306.0],["1971-09-20",0.3382,0.3382,0.3341,0.3341,24450.0],["1971-09-21",0.3341,0.3382,0.3341,0.3341,42054.0],["1971-09-22",0.3341,0.3382,0.3299,0.3299,63570.0],["1971-09-23",0.3299,0.3299,0.3217,0.3217,95844.0],["1971-09-24",0.3217,0.3258,0.3217,0.3217,62592.0],["1971-09-27",0.3217,0.3258,0.3176,0.3258,90954.0],["1971-09-28",0.3258,0.3258,0.3176,0.3258,55746.0],["1971-09-29",0.3258,0.3258,0.3217,0.3258,45966.0],["1971-09-30",0.3258,0.3258,0.3176,0.3176,62592.0],["1971-10-01",0.3176,0.3217,0.3176,0.3176,76284.0],["1971-10-04",0.3176,0.3299,0.3176,0.3258,169194.0],["1971-10-05",0.3258,0.3299,0.3176,0.3176,54768.0],["1971-10-06",0.3176,0.3217,0.3176,0.3217,69438.0],["1971-10-07",0.3217,0.3299,0.3176,0.3176,107580.0],["1971-10-08",0.3176,0.3217,0.3176,0.3217,49878.0],["1971-10-11",0.3217,0.3258,0.3176,0.3176,60636.0],["1971-10-12",0.3176,0.3217,0.3134,0.3134,111492.0],["1971-10-13",0.3011,0.3011,0.2887,0.2928,343278.0],["1971-10-14",0.2928,0.2969,0.2887,0.2887,113448.0],["1971-10-15",0.2887,0.2928,0.2887,0.2887,106602.0],["1971-10-18",0.2887,0.2969,0.2887,0.2928,48900.0],["1971-10-19",0.2928,0.2969,0.2887,0.2887,142788.0],["1971-10-20",0.2887,0.2887,0.2805,0.2846,183864.0],["1971-10-21",0.2846,0.2928,0.2846,0.2846,100734.0],["1971-10-22",0.2846,0.2928,0.2805,0.2805,99756.0],["1971-10-25",0.2805,0.3176,0.2805,0.2805,73350.0],["1971-10-26",0.2805,0.2846,0.2805,0.2805,116382.0],["1971-10-27",0.2805,0.2846,0.2805,0.2805,118338.0],["1971-10-28",0.2805,0.2846,0.2805,0.2846,100734.0],["1971-10-29",0.2846,0.2969,0.2846,0.2846,107580.0],["1971-11-01",0.2846,0.2887,0.2805,0.2805,146700.0],["1971-11-02",0.2805,0.2846,0.2763,0.2846,216138.0],["1971-11-03",0.2846,0.2969,0.2846,0.2887,131052.0],["1971-11-04",0.2887,0.2928,0.2805,0.2805,88020.0],["1971-11-05",0.2805,0.2846,0.2805,0.2805,68460.0],["1971-11-08",0.2805,0.2846,0.2805,0.2805,80196.0],["1971-11-09",0.2846,0.2887,0.2846,0.2846,68460.0],["1971-11-10",0.2846,0.2846,0.2805,0.2805,133008.0],["1971-11-11",0.2805,0.2846,0.2805,0.2805,148656.0],["1971-11-12",0.2805,0.2887,0.2805,0.2805,182886.0],["1971-11-15",0.2805,0.2846,0.2805,0.2846,75306.0],["1971-11-16",0.2846,0.2887,0.2805,0.2846,65526.0],["1971-11-17",0.2846,0.2846,0.2805,0.2846,95844.0],["1971-11-18",0.2846,0.2887,0.2805,0.2887,88020.0],["1971-11-19",0.2846,0.2846,0.2805,0.2846,104646.0],["1971-11-22",0.2846,0.2846,0.2805,0.2805,124206.0],["1971-11-23",0.2805,0.2805,0.2681,0.2722,176040.0],["1971-11-24",0.2722,0.2722,0.2681,0.2681,115404.0],["1971-11-26",0.2681,0.2763,0.2681,0.2681,79218.0],["1971-11-29",0.2681,0.2722,0.264,0.2681,133986.0],["1971-11-30",0.2681,0.2722,0.264,0.264,222006.0],["1971-12-01",0.264,0.2928,0.264,0.2805,326652.0],["1971-12-02",0.2805,0.2846,0.2681,0.2681,123228.0],["1971-12-03",0.2681,0.2763,0.2681,0.2763,95844.0],["1971-12-06",0.2763,0.2928,0.2763,0.2763,175062.0],["1971-12-07",0.2763,0.2805,0.2722,0.2805,150612.0],["1971-12-08",0.2805,0.3093,0.2763,0.3052,406848.0],["1971-12-09",0.3134,0.3176,0.3134,0.3176,293400.0],["1971-12-10",0.3176,0.3217,0.3134,0.3176,152568.0],["1971-12-13",0.3217,0.3341,0.3217,0.3341,393156.0],["1971-12-14",0.3341,0.3382,0.3258,0.3258,176040.0],["1971-12-15",0.3258,0.3341,0.3258,0.3299,160392.0],["1971-12-16",0.3299,0.3341,0.3258,0.3258,93888.0],["1971-12-17",0.3258,0.3258,0.3176,0.3176,123228.0],["1971-12-20",0.3176,0.3341,0.3134,0.3134,291444.0],["1971-12-21",0.3134,0.3176,0.3093,0.3134,233742.0],["1971-12-22",0.3134,0.3341,0.3134,0.3217,295356.0],["1971-12-23",0.3217,0.3258,0.3176,0.3217,238632.0],["1971-12-27",0.3217,0.3299,0.3217,0.3217,196578.0],["1971-12-28",0.3217,0.3258,0.3176,0.3217,274818.0],["1971-12-29",0.3217,0.3341,0.3217,0.3258,365772.0],["1971-12-30",0.3258,0.3258,0.3176,0.3217,195600.0],["1971-12-31",0.3217,0.3258,0.3176,0.3217,379464.0],["1972-01-03",0.3299,0.3423,0.3299,0.3382,394134.0],["1972-01-04",0.3382,0.3753,0.3382,0.3753,775554.0],["1972-01-05",0.3794,0.3918,0.3794,0.3836,697314.0],["1972-01-06",0.3836,0.3877,0.3588,0.3671,571152.0],["1972-01-07",0.3671,0.3753,0.3629,0.3629,294378.0],["1972-01-10",0.3671,0.3794,0.3671,0.3794,158436.0],["1972-01-11",0.3794,0.3877,0.3712,0.3877,174084.0],["1972-01-12",0.3877,0.3877,0.3671,0.3712,160392.0],["1972-01-13",0.3712,0.3959,0.3588,0.3877,1032768.0],["1972-01-14",0.3877,0.4083,0.3877,0.4042,500736.0],["1972-01-17",0.4042,0.4331,0.4042,0.4331,480198.0],["1972-01-18",0.4331,0.4495,0.4331,0.4372,679710.0],["1972-01-19",0.4372,0.4413,0.4248,0.4372,456726.0],["1972-01-20",0.4372,0.4495,0.4124,0.4124,774576.0],["1972-01-21",0.4124,0.4124,0.3836,0.4124,368706.0],["1972-01-24",0.4124,0.4124,0.4001,0.4042,184842.0],["1972-01-25",0.4042,0.4083,0.3918,0.4042,361860.0],["1972-01-26",0.4042,0.4124,0.4001,0.4124,104646.0],["1972-01-27",0.4166,0.4413,0.4166,0.4413,467484.0],["1972-01-28",0.4413,0.4495,0.4331,0.4413,437166.0],["1972-01-31",0.4413,0.4413,0.4289,0.4331,212226.0],["1972-02-01",0.4331,0.4331,0.4166,0.4289,206358.0],["1972-02-02",0.4289,0.4372,0.4248,0.4331,249390.0],["1972-02-03",0.4248,0.4248,0.4166,0.4248,181908.0],["1972-02-04",0.4248,0.4372,0.4166,0.4289,266994.0],["1972-02-07",0.4289,0.4495,0.4289,0.4413,459660.0],["1972-02-08",0.4289,0.4289,0.4166,0.4207,237654.0],["1972-02-09",0.4207,0.4248,0.4083,0.4083,309048.0],["1972-02-10",0.4083,0.4207,0.4042,0.4042,262104.0],["1972-02-11",0.4001,0.4001,0.3877,0.3959,219072.0],["1972-02-14",0.3959,0.3959,0.3836,0.3877,198534.0],["1972-02-15",0.3877,0.3959,0.3836,0.3918,259170.0],["1972-02-16",0.3918,0.4001,0.3918,0.3918,150612.0],["1972-02-17",0.3918,0.4001,0.3877,0.3877,135942.0],["1972-02-18",0.3877,0.3959,0.3794,0.3959,266016.0],["1972-02-22",0.4207,0.4372,0.4207,0.4372,638634.0],["1972-02-23",0.4454,0.4743,0.4454,0.4619,1831794.0],["1972-02-24",0.4619,0.4702,0.4537,0.4578,781422.0],["1972-02-25",0.4578,0.466,0.4413,0.4537,698292.0],["1972-02-28",0.4537,0.4578,0.4495,0.4495,229830.0],["1972-02-29",0.4495,0.4537,0.4454,0.4454,229830.0],["1972-03-01",0.4454,0.4867,0.4454,0.4825,1246950.0],["1972-03-02",0.4867,0.5073,0.4867,0.4908,1767246.0],["1972-03-03",0.4908,0.4908,0.4825,0.4867,584844.0],["1972-03-06",0.4867,0.4908,0.466,0.4784,429342.0],["1972-03-07",0.4784,0.4867,0.4702,0.4867,295356.0],["1972-03-08",0.4867,0.4867,0.4743,0.4784,183864.0],["1972-03-09",0.4784,0.4825,0.4743,0.4784,226896.0],["1972-03-10",0.4784,0.4825,0.4702,0.4702,154524.0],["1972-03-13",0.466,0.466,0.4495,0.466,347190.0],["1972-03-14",0.466,0.4702,0.4537,0.4619,141810.0],["1972-03-15",0.4619,0.4743,0.4578,0.4619,307092.0],["1972-03-16",0.4619,0.466,0.4578,0.4578,75306.0],["1972-03-17",0.4578,0.4619,0.4537,0.4537,65526.0],["1972-03-20",0.4495,0.4495,0.4166,0.4248,436188.0],["1972-03-21",0.4248,0.4248,0.4083,0.4166,244500.0],["1972-03-22",0.4166,0.4248,0.4166,0.4248,191688.0],["1972-03-23",0.4289,0.4495,0.4289,0.4454,246456.0],["1972-03-24",0.4454,0.4537,0.4454,0.4454,141810.0],["1972-03-27",0.4454,0.4454,0.4372,0.4413,146700.0],["1972-03-28",0.4372,0.4372,0.4166,0.4248,309048.0],["1972-03-29",0.4207,0.4207,0.4083,0.4124,215160.0],["1972-03-30",0.4124,0.4207,0.4124,0.4207,183864.0],["1972-04-03",0.4207,0.4248,0.4124,0.4207,156480.0],["1972-04-04",0.4207,0.4289,0.4124,0.4248,222006.0],["1972-04-05",0.4248,0.4495,0.4248,0.4413,219072.0],["1972-04-06",0.4413,0.4454,0.4166,0.4166,219072.0],["1972-04-07",0.4166,0.4289,0.4083,0.4248,256236.0],["1972-04-10",0.4248,0.4289,0.4207,0.4248,158436.0],["1972-04-11",0.4248,0.4289,0.4166,0.4248,273840.0],["1972-04-12",0.4248,0.4331,0.4248,0.4289,201468.0],["1972-04-13",0.4289,0.4289,0.4166,0.4166,116382.0],["1972-04-14",0.4166,0.4248,0.4166,0.4248,80196.0],["1972-04-17",0.4248,0.4248,0.4207,0.4248,71394.0],["1972-04-18",0.4248,0.4372,0.4248,0.4289,177018.0],["1972-04-19",0.4248,0.4248,0.4124,0.4124,304158.0],["1972-04-20",0.4124,0.4207,0.4124,0.4166,90954.0],["1972-04-21",0.4166,0.4207,0.4166,0.4166,78240.0],["1972-04-24",0.4166,0.4248,0.4166,0.4207,136920.0],["1972-04-25",0.4166,0.4166,0.4124,0.4124,266994.0],["1972-04-26",0.4124,0.4124,0.4083,0.4083,159414.0],["1972-04-27",0.4083,0.4124,0.4042,0.4042,153546.0],["1972-04-28",0.4042,0.4124,0.4042,0.4083,86064.0],["1972-05-01",0.4083,0.4124,0.4042,0.4083,130074.0],["1972-05-02",0.4083,0.4166,0.4042,0.4083,164304.0],["1972-05-03",0.4083,0.4124,0.4001,0.4042,188754.0],["1972-05-04",0.4042,0.4124,0.3959,0.3959,189732.0],["1972-05-05",0.3959,0.4042,0.3959,0.3959,253302.0],["1972-05-08",0.3959,0.4001,0.3877,0.3918,163326.0],["1972-05-09",0.3918,0.3918,0.3794,0.3877,140832.0],["1972-05-10",0.3877,0.3918,0.3836,0.3877,65526.0],["1972-05-11",0.3877,0.3959,0.3836,0.3918,96822.0],["1972-05-12",0.3918,0.4124,0.3918,0.4124,145722.0],["1972-05-15",0.4124,0.4124,0.4042,0.4042,56724.0],["1972-05-16",0.4042,0.4083,0.3959,0.3959,62592.0],["1972-05-17",0.3959,0.4001,0.3836,0.3877,53790.0],["1972-05-18",0.3918,0.4083,0.3918,0.3918,113448.0],["1972-05-19",0.3918,0.4042,0.3918,0.4001,63570.0],["1972-05-22",0.4001,0.4083,0.3959,0.3959,98778.0],["1972-05-23",0.3959,0.4001,0.3959,0.3959,70416.0],["1972-05-24",0.3959,0.4248,0.3959,0.4124,266016.0],["1972-05-25",0.4124,0.4166,0.3959,0.4042,100734.0],["1972-05-26",0.4042,0.4042,0.3959,0.4001,108558.0],["1972-05-30",0.3959,0.3959,0.3877,0.3877,119316.0],["1972-05-31",0.3877,0.3918,0.3877,0.3877,84108.0],["1972-06-01",0.3877,0.4001,0.3877,0.3877,135942.0],["1972-06-02",0.3918,0.4001,0.3918,0.3959,46944.0],["1972-06-05",0.3877,0.3877,0.3794,0.3794,109536.0],["1972-06-06",0.3794,0.3918,0.3794,0.3836,142788.0],["1972-06-07",0.3836,0.3836,0.3753,0.3753,119316.0],["1972-06-08",0.3753,0.3836,0.3671,0.3712,199512.0],["1972-06-09",0.3712,0.3712,0.3671,0.3671,144744.0],["1972-06-12",0.3671,0.3753,0.3671,0.3712,65526.0],["1972-06-13",0.3712,0.3794,0.3671,0.3794,80196.0],["1972-06-14",0.3794,0.3836,0.3712,0.3712,92910.0],["1972-06-15",0.3712,0.3794,0.3671,0.3671,57702.0],["1972-06-16",0.3671,0.3753,0.3629,0.3629,52812.0],["1972-06-19",0.3629,0.3671,0.3547,0.3547,103668.0],["1972-06-20",0.3547,0.3588,0.3506,0.3547,57702.0],["1972-06-21",0.3547,0.3588,0.3341,0.3341,193644.0],["1972-06-22",0.3341,0.3382,0.3299,0.3341,134964.0],["1972-06-23",0.3341,0.3382,0.3341,0.3341,68460.0],["1972-06-26",0.3382,0.3506,0.3382,0.3423,111492.0],["1972-06-27",0.3423,0.3547,0.3382,0.3464,51834.0],["1972-06-28",0.3464,0.3506,0.3382,0.3382,77262.0],["1972-06-29",0.3382,0.3547,0.3382,0.3506,53790.0],["1972-06-30",0.3506,0.3506,0.3382,0.3382,33252.0],["1972-07-03",0.3464,0.3547,0.3464,0.3547,56724.0],["1972-07-05",0.3506,0.3506,0.3423,0.3506,93888.0],["1972-07-06",0.3506,0.3588,0.3464,0.3547,80196.0],["1972-07-07",0.3547,0.3588,0.3506,0.3547,51834.0],["1972-07-10",0.3547,0.3588,0.3423,0.3423,125184.0],["1972-07-11",0.3423,0.3506,0.3382,0.3423,92910.0],["1972-07-12",0.3423,0.3423,0.3382,0.3382,44010.0],["1972-07-13",0.3382,0.3423,0.3341,0.3341,75306.0],["1972-07-14",0.3341,0.3423,0.3341,0.3382,61614.0],["1972-07-17",0.3382,0.3423,0.3341,0.3341,55746.0],["1972-07-18",0.3341,0.3382,0.3341,0.3341,133986.0],["1972-07-19",0.3341,0.3423,0.3341,0.3382,103668.0],["1972-07-20",0.3382,0.3382,0.3341,0.3341,96822.0],["1972-07-21",0.3341,0.3464,0.3299,0.3464,88998.0],["1972-07-24",0.3506,0.3836,0.3506,0.3836,411738.0],["1972-07-25",0.3836,0.3918,0.3794,0.3794,225918.0],["1972-07-26",0.3753,0.3753,0.3671,0.3712,160392.0],["1972-07-27",0.3547,0.3547,0.3423,0.3464,130074.0],["1972-07-28",0.3423,0.3423,0.3341,0.3423,52812.0],["1972-07-31",0.3423,0.3464,0.3341,0.3382,50856.0],["1972-08-01",0.3382,0.3464,0.3382,0.3423,60636.0],["1972-08-02",0.3423,0.3506,0.3382,0.3506,63570.0],["1972-08-03",0.3464,0.3464,0.3382,0.3382,43032.0],["1972-08-04",0.3382,0.3629,0.3382,0.3588,332520.0],["1972-08-07",0.3712,0.3877,0.3712,0.3877,257214.0],["1972-08-08",0.3877,0.3877,0.3629,0.3712,249390.0],["1972-08-09",0.3671,0.3671,0.3341,0.3382,311982.0],["1972-08-10",0.3382,0.3464,0.3341,0.3464,85086.0],["1972-08-11",0.3464,0.3506,0.3423,0.3464,42054.0],["1972-08-14",0.3423,0.3423,0.3341,0.3382,119316.0],["1972-08-15",0.3382,0.3382,0.3341,0.3341,90954.0],["1972-08-16",0.3341,0.3423,0.3341,0.3382,105624.0],["1972-08-17",0.3382,0.3547,0.3341,0.3341,81174.0],["1972-08-18",0.3341,0.3423,0.3341,0.3341,51834.0],["1972-08-21",0.3341,0.3423,0.3341,0.3341,182886.0],["1972-08-22",0.3341,0.3423,0.3341,0.3341,46944.0],["1972-08-23",0.3341,0.3341,0.3217,0.3217,249390.0],["1972-08-24",0.3217,0.3341,0.3176,0.3258,179952.0],["1972-08-25",0.3258,0.3299,0.3217,0.3258,51834.0],["1972-08-28",0.3217,0.3217,0.3011,0.3011,231786.0],["1972-08-29",0.3011,0.3011,0.2969,0.3011,188754.0],["1972-08-30",0.3011,0.3176,0.3011,0.3176,131052.0],["1972-08-31",0.3176,0.3176,0.3134,0.3134,57702.0],["1972-09-01",0.3217,0.3299,0.3217,0.3258,95844.0],["1972-09-05",0.3299,0.3547,0.3299,0.3464,189732.0],["1972-09-06",0.3464,0.3588,0.3464,0.3464,121272.0],["1972-09-07",0.3464,0.3506,0.3423,0.3423,55746.0],["1972-09-08",0.3341,0.3341,0.3258,0.3299,55746.0],["1972-09-11",0.3299,0.3382,0.3217,0.3258,44988.0],["1972-09-12",0.3258,0.3299,0.3217,0.3217,36186.0],["1972-09-13",0.3217,0.3299,0.3176,0.3299,52812.0],["1972-09-14",0.3299,0.3299,0.3258,0.3299,27384.0],["1972-09-15",0.3299,0.3341,0.3258,0.3299,44988.0],["1972-09-18",0.3299,0.3341,0.3258,0.3299,32274.0],["1972-09-19",0.3299,0.3299,0.3258,0.3258,28362.0],["1972-09-20",0.3258,0.3299,0.3217,0.3217,44988.0],["1972-09-21",0.3217,0.3258,0.3093,0.3093,91932.0],["1972-09-22",0.3093,0.3134,0.3052,0.3134,58680.0],["1972-09-25",0.3134,0.3176,0.3052,0.3052,45966.0],["1972-09-26",0.3052,0.3093,0.3052,0.3093,39120.0],["1972-09-27",0.3134,0.3299,0.3134,0.3299,64548.0],["1972-09-28",0.3299,0.3299,0.3176,0.3258,39120.0],["1972-09-29",0.3258,0.3299,0.3176,0.3217,75306.0],["1972-10-02",0.3217,0.3258,0.3176,0.3258,49878.0],["1972-10-03",0.3258,0.3258,0.3134,0.3134,48900.0],["1972-10-04",0.3134,0.3258,0.3134,0.3134,44988.0],["1972-10-05",0.3134,0.3217,0.3093,0.3093,46944.0],["1972-10-06",0.3093,0.3176,0.3011,0.3052,70416.0],["1972-10-09",0.3052,0.3093,0.3011,0.3011,44010.0],["1972-10-10",0.3011,0.3093,0.3011,0.3011,67482.0],["1972-10-11",0.3011,0.3052,0.3011,0.3011,61614.0],["1972-10-12",0.3011,0.3011,0.2969,0.3011,111492.0],["1972-10-13",0.3011,0.3011,0.2969,0.2969,103668.0],["1972-10-16",0.2969,0.3011,0.2887,0.2928,114426.0],["1972-10-17",0.2928,0.3052,0.2928,0.3052,109536.0],["1972-10-18",0.3052,0.3176,0.3011,0.3011,39120.0],["1972-10-19",0.3011,0.3011,0.2969,0.2969,25428.0],["1972-10-20",0.2969,0.3052,0.2969,0.3052,58680.0],["1972-10-23",0.3052,0.3093,0.2969,0.3011,45966.0],["1972-10-24",0.3011,0.3011,0.3011,0.3011,49878.0],["1972-10-25",0.3011,0.3011,0.2969,0.2969,31296.0],["1972-10-26",0.2969,0.3011,0.2969,0.2969,60636.0],["1972-10-27",0.2969,0.3093,0.2969,0.3011,71394.0],["1972-10-30",0.3052,0.3134,0.3052,0.3093,65526.0],["1972-10-31",0.3134,0.3341,0.3134,0.3341,150612.0],["1972-11-01",0.3341,0.3423,0.3341,0.3382,121272.0],["1972-11-02",0.3382,0.3423,0.3299,0.3299,90954.0],["1972-11-03",0.3299,0.3382,0.3176,0.3341,112470.0],["1972-11-06",0.3341,0.3382,0.3258,0.3341,81174.0],["1972-11-08",0.3341,0.3382,0.3217,0.3217,136920.0],["1972-11-09",0.3217,0.3258,0.3217,0.3217,83130.0],["1972-11-10",0.3217,0.3423,0.3176,0.3299,144744.0],["1972-11-13",0.3299,0.3299,0.3176,0.3217,60636.0],["1972-11-14",0.3217,0.3258,0.3176,0.3258,65526.0],["1972-11-15",0.3258,0.3258,0.3176,0.3176,86064.0],["1972-11-16",0.3176,0.3217,0.3093,0.3134,107580.0],["1972-11-17",0.3134,0.3217,0.3093,0.3134,467484.0],["1972-11-20",0.3134,0.3176,0.3011,0.3011,81174.0],["1972-11-21",0.3011,0.3217,0.3011,0.3176,141810.0],["1972-11-22",0.3176,0.3217,0.3093,0.3217,186798.0],["1972-11-24",0.3217,0.3258,0.3093,0.3258,107580.0],["1972-11-27",0.3258,0.3341,0.3258,0.3299,219072.0],["1972-11-28",0.3299,0.3341,0.3299,0.3299,112470.0],["1972-11-29",0.3299,0.3299,0.3217,0.3217,95844.0],["1972-11-30",0.3217,0.3258,0.3134,0.3134,80196.0],["1972-12-01",0.3134,0.3217,0.3134,0.3176,73350.0],["1972-12-04",0.3176,0.3258,0.3134,0.3176,109536.0],["1972-12-05",0.3176,0.3217,0.3134,0.3217,110514.0],["1972-12-06",0.3217,0.3464,0.3134,0.3464,418584.0],["1972-12-07",0.3506,0.3671,0.3506,0.3547,630810.0],["1972-12-08",0.3547,0.3588,0.3341,0.3341,254280.0],["1972-12-11",0.3341,0.3341,0.3217,0.3258,141810.0],["1972-12-12",0.3258,0.3258,0.3176,0.3217,122250.0],["1972-12-13",0.3176,0.3176,0.3134,0.3134,107580.0],["1972-12-14",0.3134,0.3176,0.3052,0.3093,148656.0],["1972-12-15",0.3093,0.3134,0.3052,0.3134,75306.0],["1972-12-18",0.3093,0.3093,0.3011,0.3011,117360.0],["1972-12-19",0.3011,0.3052,0.2969,0.3011,180930.0],["1972-12-20",0.3011,0.3052,0.2969,0.2969,198534.0],["1972-12-21",0.2969,0.3052,0.2969,0.3052,114426.0],["1972-12-22",0.3052,0.3093,0.3052,0.3052,210270.0],["1972-12-26",0.3052,0.3093,0.3011,0.3011,141810.0],["1972-12-27",0.3011,0.3052,0.3011,0.3011,502692.0],["1972-12-29",0.3011,0.3052,0.3011,0.3011,567240.0],["1973-01-02",0.3011,0.3011,0.2969,0.3011,207336.0],["1973-01-03",0.3011,0.3052,0.3011,0.3052,81174.0],["1973-01-04",0.3052,0.3052,0.3011,0.3011,59658.0],["1973-01-05",0.3011,0.3052,0.3011,0.3052,101712.0],["1973-01-08",0.3052,0.3052,0.3011,0.3011,102690.0],["1973-01-09",0.3011,0.3052,0.3011,0.3011,80196.0],["1973-01-10",0.3011,0.3011,0.2969,0.2969,247434.0],["1973-01-11",0.2928,0.2928,0.2805,0.2846,559416.0],["1973-01-12",0.2846,0.3093,0.2805,0.3093,276774.0],["1973-01-15",0.3093,0.3093,0.2928,0.2928,388266.0],["1973-01-16",0.2928,0.2969,0.2887,0.2969,113448.0],["1973-01-17",0.2969,0.2969,0.2887,0.2928,24450.0],["1973-01-18",0.2928,0.2969,0.2887,0.2969,48900.0],["1973-01-19",0.2928,0.2928,0.2887,0.2887,64548.0],["1973-01-22",0.2887,0.2928,0.2846,0.2846,219072.0],["1973-01-23",0.2846,0.2846,0.2805,0.2805,68460.0],["1973-01-24",0.2805,0.2846,0.2805,0.2805,98778.0],["1973-01-26",0.2805,0.2846,0.2722,0.2722,315894.0],["1973-01-29",0.2722,0.2763,0.2722,0.2763,70416.0],["1973-01-30",0.2763,0.2763,0.2722,0.2722,82152.0],["1973-01-31",0.2722,0.2763,0.2722,0.2722,66504.0],["1973-02-01",0.2722,0.2763,0.2681,0.2681,204402.0],["1973-02-02",0.2681,0.2722,0.264,0.264,160392.0],["1973-02-05",0.264,0.2681,0.264,0.2681,101712.0],["1973-02-06",0.2681,0.2681,0.264,0.2681,42054.0],["1973-02-07",0.2681,0.2722,0.2681,0.2722,88998.0],["1973-02-08",0.2681,0.2681,0.2598,0.2598,178974.0],["1973-02-09",0.2598,0.2681,0.2598,0.2598,108558.0],["1973-02-12",0.2598,0.264,0.2598,0.264,53790.0],["1973-02-13",0.264,0.2722,0.264,0.2681,140832.0],["1973-02-14",0.2681,0.2722,0.264,0.264,43032.0],["1973-02-15",0.264,0.2681,0.2598,0.2598,85086.0],["1973-02-16",0.2598,0.2681,0.2557,0.2681,90954.0],["1973-02-20",0.2681,0.2681,0.2598,0.264,107580.0],["1973-02-21",0.264,0.264,0.2598,0.264,93888.0],["1973-02-22",0.264,0.264,0.2598,0.2598,42054.0],["1973-02-23",0.2598,0.264,0.2598,0.2598,52812.0],["1973-02-26",0.2598,0.2598,0.2557,0.2557,50856.0],["1973-02-27",0.2557,0.2557,0.2516,0.2516,83130.0],["1973-02-28",0.2516,0.2516,0.2433,0.2475,177018.0],["1973-03-01",0.2475,0.2557,0.2475,0.2516,81174.0],["1973-03-02",0.2516,0.2516,0.2475,0.2475,71394.0],["1973-03-05",0.2475,0.2516,0.2433,0.2475,191688.0],["1973-03-06",0.264,0.2681,0.264,0.2681,179952.0],["1973-03-07",0.2722,0.2763,0.2722,0.2763,87042.0],["1973-03-08",0.2763,0.2763,0.264,0.264,67482.0],["1973-03-09",0.264,0.264,0.2598,0.2598,58680.0],["1973-03-12",0.2598,0.264,0.2598,0.2598,36186.0],["1973-03-13",0.2598,0.264,0.2598,0.2598,66504.0],["1973-03-14",0.2598,0.2681,0.2598,0.2681,116382.0],["1973-03-15",0.264,0.264,0.2598,0.264,86064.0],["1973-03-16",0.264,0.264,0.2557,0.2557,47922.0],["1973-03-19",0.2557,0.2598,0.2557,0.2557,47922.0],["1973-03-20",0.2557,0.2557,0.2516,0.2557,33252.0],["1973-03-21",0.2557,0.2598,0.2516,0.2516,75306.0],["1973-03-22",0.2516,0.2516,0.2475,0.2475,104646.0],["1973-03-23",0.2475,0.2557,0.2475,0.2516,85086.0],["1973-03-26",0.2516,0.2598,0.2516,0.2557,34230.0],["1973-03-27",0.2557,0.2557,0.2516,0.2557,71394.0],["1973-03-28",0.2557,0.2557,0.2516,0.2557,64548.0],["1973-03-29",0.2557,0.2557,0.2516,0.2516,36186.0],["1973-03-30",0.2557,0.2557,0.2557,0.2557,39120.0],["1973-04-02",0.2516,0.2516,0.2475,0.2475,59658.0],["1973-04-03",0.2475,0.2475,0.2475,0.2475,58680.0],["1973-04-04",0.2475,0.2475,0.2433,0.2475,40098.0],["1973-04-05",0.2433,0.2433,0.2392,0.2433,78240.0],["1973-04-06",0.2433,0.2433,0.2392,0.2433,138876.0],["1973-04-09",0.2433,0.2516,0.2433,0.2475,96822.0],["1973-04-10",0.2475,0.2516,0.2433,0.2475,39120.0],["1973-04-11",0.2475,0.2475,0.2392,0.2392,53790.0],["1973-04-12",0.2433,0.2516,0.2433,0.2433,86064.0],["1973-04-13",0.2433,0.2433,0.2351,0.2351,92910.0],["1973-04-16",0.2351,0.2433,0.2351,0.2392,50856.0],["1973-04-17",0.2392,0.2433,0.2351,0.2392,46944.0],["1973-04-18",0.2392,0.2392,0.2351,0.2392,34230.0],["1973-04-19",0.2392,0.2392,0.2351,0.2351,50856.0],["1973-04-23",0.2351,0.2392,0.231,0.2351,123228.0],["1973-04-24",0.2351,0.2351,0.231,0.231,113448.0],["1973-04-25",0.231,0.2351,0.2268,0.231,109536.0],["1973-04-26",0.231,0.2351,0.2268,0.231,77262.0],["1973-04-27",0.231,0.2351,0.2268,0.231,70416.0],["1973-04-30",0.231,0.231,0.2227,0.2227,103668.0],["1973-05-01",0.2227,0.2268,0.2186,0.2227,92910.0],["1973-05-02",0.2227,0.231,0.2186,0.231,72372.0],["1973-05-03",0.231,0.2351,0.2268,0.231,106602.0],["1973-05-04",0.231,0.2392,0.231,0.2351,65526.0],["1973-05-07",0.2351,0.2392,0.2351,0.2351,52812.0],["1973-05-08",0.2351,0.2433,0.2351,0.2392,28362.0],["1973-05-09",0.2392,0.2433,0.2351,0.2392,56724.0],["1973-05-10",0.2392,0.2433,0.2351,0.2351,38142.0],["1973-05-11",0.2351,0.2392,0.231,0.231,97800.0],["1973-05-14",0.231,0.2351,0.2268,0.231,132030.0],["1973-05-15",0.2268,0.2268,0.2227,0.2227,82152.0],["1973-05-16",0.2227,0.2268,0.2227,0.2227,36186.0],["1973-05-17",0.2227,0.2268,0.2227,0.2227,65526.0],["1973-05-18",0.2227,0.2227,0.1732,0.1897,459660.0],["1973-05-21",0.1897,0.2021,0.1815,0.1856,238632.0],["1973-05-22",0.1856,0.1938,0.1815,0.1897,278730.0],["1973-05-23",0.1897,0.1938,0.1856,0.1856,138876.0],["1973-05-24",0.1856,0.2103,0.1856,0.2103,250368.0],["1973-05-25",0.2103,0.2227,0.2062,0.2145,118338.0],["1973-05-29",0.2145,0.2186,0.2103,0.2145,66504.0],["1973-05-30",0.2145,0.2227,0.2062,0.2062,72372.0],["1973-05-31",0.2062,0.2062,0.1938,0.198,89976.0],["1973-06-01",0.198,0.198,0.1897,0.1938,33252.0],["1973-06-04",0.1938,0.2021,0.1897,0.1938,59658.0],["1973-06-05",0.1938,0.2103,0.1938,0.2103,70416.0],["1973-06-06",0.2103,0.2103,0.198,0.198,132030.0],["1973-06-07",0.198,0.2062,0.198,0.198,43032.0],["1973-06-08",0.2021,0.2062,0.2021,0.2021,44010.0],["1973-06-11",0.2021,0.2062,0.198,0.2062,34230.0],["1973-06-12",0.2062,0.2103,0.198,0.2103,55746.0],["1973-06-13",0.2103,0.2103,0.2021,0.2062,52812.0],["1973-06-14",0.2062,0.2103,0.2021,0.2021,31296.0],["1973-06-15",0.2021,0.2062,0.1856,0.1938,638634.0],["1973-06-18",0.1938,0.1938,0.1938,0.1938,49878.0],["1973-06-19",0.1938,0.1938,0.1897,0.1938,62592.0],["1973-06-20",0.1938,0.198,0.1938,0.1938,39120.0],["1973-06-21",0.1938,0.2021,0.1897,0.1897,72372.0],["1973-06-22",0.1897,0.1938,0.1856,0.1897,192666.0],["1973-06-25",0.1897,0.1897,0.1732,0.1732,545724.0],["1973-06-26",0.1732,0.1856,0.1732,0.1815,146700.0],["1973-06-27",0.1815,0.1856,0.1815,0.1815,44010.0],["1973-06-28",0.1815,0.1897,0.1815,0.1815,87042.0],["1973-06-29",0.1815,0.1897,0.1815,0.1856,56724.0],["1973-07-02",0.1856,0.1897,0.1856,0.1897,58680.0],["1973-07-03",0.1897,0.1897,0.1815,0.1815,41076.0],["1973-07-05",0.1815,0.1856,0.1773,0.1856,37164.0],["1973-07-06",0.1856,0.1938,0.1856,0.1897,82152.0],["1973-07-09",0.1897,0.1938,0.1856,0.1897,63570.0],["1973-07-10",0.198,0.2062,0.198,0.2062,69438.0],["1973-07-11",0.2062,0.2227,0.2021,0.2227,104646.0],["1973-07-12",0.2227,0.2227,0.2186,0.2186,56724.0],["1973-07-13",0.2186,0.2186,0.2103,0.2145,37164.0],["1973-07-16",0.2145,0.2186,0.2103,0.2186,41076.0],["1973-07-17",0.2186,0.2227,0.2145,0.2227,44988.0],["1973-07-18",0.2227,0.2268,0.2186,0.2186,65526.0],["1973-07-19",0.2186,0.2227,0.2145,0.2227,117360.0],["1973-07-20",0.2227,0.2227,0.2103,0.2186,36186.0],["1973-07-23",0.2186,0.2186,0.2145,0.2186,22494.0],["1973-07-24",0.2186,0.2186,0.2103,0.2103,53790.0],["1973-07-25",0.2103,0.2186,0.2103,0.2145,111492.0],["1973-07-26",0.2145,0.2227,0.2145,0.2186,50856.0],["1973-07-27",0.2186,0.2227,0.2186,0.2227,234720.0],["1973-07-30",0.2186,0.2186,0.2145,0.2145,76284.0],["1973-07-31",0.2145,0.2186,0.2145,0.2186,37164.0],["1973-08-01",0.2145,0.2145,0.2062,0.2062,148656.0],["1973-08-02",0.2062,0.2103,0.2062,0.2062,38142.0],["1973-08-03",0.2062,0.2103,0.2021,0.2062,34230.0],["1973-08-06",0.2062,0.2186,0.2062,0.2103,31296.0],["1973-08-07",0.2103,0.2145,0.2021,0.2021,70416.0],["1973-08-08",0.2021,0.2062,0.198,0.198,32274.0],["1973-08-09",0.198,0.2021,0.198,0.198,17604.0],["1973-08-10",0.198,0.2021,0.198,0.198,52812.0],["1973-08-13",0.198,0.198,0.1938,0.1938,45966.0],["1973-08-14",0.1938,0.1938,0.1897,0.1897,13692.0],["1973-08-15",0.1897,0.1938,0.1897,0.1938,71394.0],["1973-08-16",0.1938,0.198,0.1897,0.1938,69438.0],["1973-08-17",0.1938,0.198,0.1938,0.1938,51834.0],["1973-08-20",0.1938,0.1938,0.1897,0.1938,46944.0],["1973-08-21",0.1938,0.198,0.1938,0.198,34230.0],["1973-08-22",0.198,0.198,0.1938,0.1938,32274.0],["1973-08-23",0.1938,0.198,0.1938,0.1938,51834.0],["1973-08-24",0.1938,0.198,0.1938,0.1938,51834.0],["1973-08-27",0.1938,0.198,0.1938,0.1938,35208.0],["1973-08-28",0.1938,0.198,0.1938,0.198,28362.0],["1973-08-29",0.198,0.2062,0.198,0.2021,59658.0],["1973-08-30",0.2021,0.2062,0.198,0.198,26406.0],["1973-08-31",0.198,0.2021,0.198,0.198,82152.0],["1973-09-04",0.2021,0.2062,0.2021,0.2062,35208.0],["1973-09-05",0.2062,0.2103,0.2062,0.2103,141810.0],["1973-09-06",0.2103,0.2103,0.198,0.198,50856.0],["1973-09-07",0.198,0.2021,0.1938,0.2021,135942.0],["1973-09-10",0.2021,0.2021,0.198,0.198,49878.0],["1973-09-11",0.198,0.198,0.1938,0.198,44988.0],["1973-09-12",0.2103,0.2145,0.2103,0.2145,167238.0],["1973-09-13",0.2186,0.2227,0.2186,0.2227,128118.0],["1973-09-14",0.2227,0.2268,0.2227,0.2268,76284.0],["1973-09-17",0.2268,0.2433,0.2227,0.2433,301224.0],["1973-09-18",0.2433,0.2433,0.2351,0.2392,117360.0],["1973-09-19",0.2392,0.2392,0.2351,0.2392,125184.0],["1973-09-20",0.2392,0.2433,0.2227,0.2268,105624.0],["1973-09-21",0.2268,0.2268,0.2227,0.2268,48900.0],["1973-09-24",0.2268,0.2268,0.2227,0.2227,50856.0],["1973-09-25",0.2227,0.2227,0.2145,0.2145,139854.0],["1973-09-26",0.2145,0.2145,0.198,0.2103,106602.0],["1973-09-27",0.2103,0.2186,0.2062,0.2103,52812.0],["1973-09-28",0.2103,0.2186,0.2062,0.2103,37164.0],["1973-10-01",0.2062,0.2062,0.1938,0.2062,199512.0],["1973-10-02",0.2062,0.2103,0.2021,0.2021,72372.0],["1973-10-03",0.2021,0.2103,0.2021,0.2062,47922.0],["1973-10-04",0.2062,0.2103,0.2021,0.2062,42054.0],["1973-10-05",0.2062,0.2103,0.2021,0.2103,52812.0],["1973-10-08",0.2103,0.2103,0.2021,0.2021,101712.0],["1973-10-09",0.2021,0.2062,0.2021,0.2021,75306.0],["1973-10-10",0.2021,0.2103,0.2021,0.2021,136920.0],["1973-10-11",0.2021,0.2062,0.2021,0.2021,115404.0],["1973-10-12",0.2021,0.2103,0.2021,0.2062,95844.0],["1973-10-15",0.2062,0.2103,0.2062,0.2062,48900.0],["1973-10-16",0.2062,0.2103,0.2021,0.2021,70416.0],["1973-10-17",0.2021,0.2062,0.2021,0.2021,49878.0],["1973-10-18",0.2021,0.2021,0.198,0.198,128118.0],["1973-10-19",0.198,0.2021,0.1938,0.2021,109536.0],["1973-10-22",0.2021,0.2021,0.1897,0.1938,62592.0],["1973-10-23",0.1938,0.1938,0.1897,0.1897,42054.0],["1973-10-24",0.1897,0.1938,0.1897,0.1897,71394.0],["1973-10-25",0.1897,0.1938,0.1897,0.1938,40098.0],["1973-10-26",0.1938,0.198,0.1938,0.198,97800.0],["1973-10-29",0.198,0.198,0.1897,0.1897,262104.0],["1973-10-30",0.1897,0.1897,0.1856,0.1856,52812.0],["1973-10-31",0.1856,0.1897,0.1856,0.1856,166260.0],["1973-11-01",0.1856,0.1897,0.1856,0.1897,43032.0],["1973-11-02",0.1897,0.1897,0.1815,0.1815,53790.0],["1973-11-05",0.1815,0.1856,0.1815,0.1856,84108.0],["1973-11-06",0.1856,0.1938,0.1856,0.1856,76284.0],["1973-11-07",0.1897,0.1938,0.1897,0.1938,101712.0],["1973-11-08",0.1938,0.1938,0.1856,0.1938,330564.0],["1973-11-09",0.1938,0.2021,0.1938,0.198,127140.0],["1973-11-12",0.198,0.198,0.1897,0.1897,67482.0],["1973-11-13",0.1856,0.1856,0.1773,0.1773,185820.0],["1973-11-14",0.1773,0.1773,0.1732,0.1732,130074.0],["1973-11-15",0.1732,0.1732,0.165,0.1691,204402.0],["1973-11-16",0.1691,0.1732,0.165,0.1691,201468.0],["1973-11-19",0.1691,0.1773,0.165,0.165,107580.0],["1973-11-20",0.165,0.1691,0.165,0.165,184842.0],["1973-11-21",0.165,0.1773,0.165,0.1732,157458.0],["1973-11-23",0.1732,0.1773,0.1732,0.1732,57702.0],["1973-11-26",0.1732,0.1732,0.165,0.165,98778.0],["1973-11-27",0.165,0.1691,0.165,0.165,117360.0],["1973-11-28",0.165,0.1691,0.1567,0.1608,162348.0],["1973-11-29",0.1608,0.1608,0.1526,0.1567,163326.0],["1973-11-30",0.1567,0.1608,0.1485,0.1485,178974.0],["1973-12-03",0.1485,0.1567,0.1402,0.1402,205380.0],["1973-12-04",0.1402,0.1444,0.0907,0.1114,860640.0],["1973-12-05",0.1114,0.1196,0.1031,0.1114,1046460.0],["1973-12-06",0.1155,0.1361,0.1155,0.1361,454770.0],["1973-12-07",0.1402,0.1567,0.1402,0.1567,385332.0],["1973-12-10",0.1567,0.1567,0.1444,0.1444,300246.0],["1973-12-11",0.1444,0.1526,0.1402,0.1444,179952.0],["1973-12-12",0.1444,0.1444,0.1279,0.132,278730.0],["1973-12-13",0.132,0.132,0.1237,0.1237,112470.0],["1973-12-14",0.1237,0.1279,0.1237,0.1237,223962.0],["1973-12-17",0.1237,0.1237,0.1155,0.1155,266016.0],["1973-12-18",0.1155,0.1196,0.1155,0.1155,263082.0],["1973-12-19",0.1155,0.1196,0.1114,0.1114,263082.0],["1973-12-20",0.1114,0.1155,0.1072,0.1072,146700.0],["1973-12-21",0.1072,0.1114,0.1072,0.1114,332520.0],["1973-12-24",0.1114,0.1114,0.1072,0.1114,199512.0],["1973-12-26",0.1114,0.1114,0.1072,0.1072,230808.0],["1973-12-27",0.1072,0.1114,0.1072,0.1072,524208.0],["1973-12-28",0.1072,0.1114,0.1031,0.1031,431298.0],["1973-12-31",0.1031,0.1072,0.099,0.1072,585822.0],["1974-01-02",0.1114,0.1196,0.1114,0.1155,56724.0],["1974-01-03",0.1155,0.1237,0.1155,0.1196,177018.0],["1974-01-04",0.1237,0.1279,0.1237,0.1279,88998.0],["1974-01-07",0.1279,0.132,0.1279,0.1279,121272.0],["1974-01-08",0.1279,0.1361,0.1279,0.132,107580.0],["1974-01-09",0.1279,0.1279,0.1196,0.1279,38142.0],["1974-01-10",0.1237,0.1237,0.1196,0.1237,50856.0],["1974-01-11",0.1237,0.1237,0.1237,0.1237,66504.0],["1974-01-14",0.1237,0.1279,0.1237,0.1279,49878.0],["1974-01-15",0.1237,0.1237,0.1155,0.1196,128118.0],["1974-01-16",0.1196,0.1196,0.1155,0.1155,59658.0],["1974-01-17",0.1155,0.132,0.1155,0.132,120294.0],["1974-01-18",0.132,0.1325,0.132,0.132,124206.0],["1974-01-21",0.132,0.1361,0.1279,0.1361,62592.0],["1974-01-22",0.1361,0.1444,0.132,0.1402,85086.0],["1974-01-23",0.1402,0.1444,0.1402,0.1402,59658.0],["1974-01-24",0.1402,0.1773,0.1402,0.1732,428364.0],["1974-01-25",0.1732,0.1732,0.1526,0.1691,400980.0],["1974-01-28",0.1691,0.1691,0.1567,0.1608,136920.0],["1974-01-29",0.1567,0.1567,0.1485,0.1485,155502.0],["1974-01-30",0.1485,0.165,0.1485,0.165,67482.0],["1974-01-31",0.165,0.165,0.1526,0.1567,129096.0],["1974-02-01",0.1567,0.1608,0.1526,0.1567,67482.0],["1974-02-04",0.1567,0.1608,0.1485,0.1485,62592.0],["1974-02-05",0.1485,0.1567,0.1485,0.1526,45966.0],["1974-02-06",0.1526,0.1608,0.1526,0.1608,62592.0],["1974-02-07",0.165,0.1691,0.165,0.165,140832.0],["1974-02-08",0.165,0.1773,0.165,0.1773,355992.0],["1974-02-11",0.1773,0.1773,0.165,0.165,83130.0],["1974-02-12",0.165,0.1691,0.1608,0.1608,70416.0],["1974-02-13",0.1608,0.165,0.1567,0.1567,38142.0],["1974-02-14",0.1567,0.1608,0.1567,0.1567,27384.0],["1974-02-15",0.1567,0.165,0.1567,0.1567,22494.0],["1974-02-19",0.165,0.1691,0.165,0.165,53790.0],["1974-02-20",0.165,0.1773,0.165,0.1773,133008.0],["1974-02-21",0.1773,0.1773,0.1732,0.1773,73350.0],["1974-02-22",0.1773,0.1815,0.1773,0.1815,113448.0],["1974-02-25",0.1815,0.1815,0.1773,0.1815,91932.0],["1974-02-26",0.1815,0.1815,0.1773,0.1773,73350.0],["1974-02-27",0.1773,0.1815,0.1732,0.1732,64548.0],["1974-02-28",0.1732,0.1773,0.1732,0.1773,34230.0],["1974-03-01",0.1773,0.1773,0.1691,0.1732,37164.0],["1974-03-04",0.1732,0.1732,0.1691,0.1691,31296.0],["1974-03-05",0.1691,0.1773,0.1691,0.1732,202446.0],["1974-03-06",0.1773,0.1815,0.1773,0.1815,73350.0],["1974-03-07",0.1815,0.1815,0.1732,0.1773,74328.0],["1974-03-08",0.1773,0.1773,0.1691,0.1691,40098.0],["1974-03-11",0.1691,0.1773,0.1691,0.1773,98778.0],["1974-03-12",0.1773,0.1773,0.1732,0.1732,44988.0],["1974-03-13",0.1732,0.1773,0.1732,0.1773,55746.0],["1974-03-14",0.1773,0.1773,0.1691,0.1691,76284.0],["1974-03-15",0.1691,0.1732,0.1691,0.1732,24450.0],["1974-03-18",0.1732,0.1773,0.1732,0.1732,86064.0],["1974-03-19",0.1732,0.1773,0.1732,0.1773,34230.0],["1974-03-20",0.1773,0.1773,0.1732,0.1732,38142.0],["1974-03-21",0.1732,0.1773,0.1691,0.1773,36186.0],["1974-03-22",0.1773,0.1773,0.1691,0.1691,34230.0],["1974-03-25",0.1691,0.1732,0.1691,0.1732,30318.0],["1974-03-26",0.1732,0.1732,0.1691,0.1691,11736.0],["1974-03-27",0.1691,0.1732,0.1691,0.1732,22494.0],["1974-03-28",0.1691,0.1691,0.1608,0.1608,143766.0],["1974-03-29",0.1608,0.1608,0.1567,0.1608,32274.0],["1974-04-01",0.1608,0.165,0.1608,0.165,90954.0],["1974-04-02",0.165,0.165,0.1608,0.165,26406.0],["1974-04-03",0.165,0.165,0.1567,0.1608,39120.0],["1974-04-04",0.1608,0.1608,0.1567,0.1608,89976.0],["1974-04-05",0.1608,0.1608,0.1526,0.1567,75306.0],["1974-04-08",0.1567,0.1567,0.1485,0.1485,74328.0],["1974-04-09",0.1485,0.1567,0.1485,0.1567,20538.0],["1974-04-10",0.1567,0.1567,0.1526,0.1567,30318.0],["1974-04-11",0.1567,0.1567,0.1526,0.1567,43032.0],["1974-04-15",0.1567,0.1608,0.1526,0.1526,28362.0],["1974-04-16",0.1526,0.1567,0.1526,0.1526,44010.0],["1974-04-17",0.1526,0.1567,0.1526,0.1526,17604.0],["1974-04-18",0.1567,0.165,0.1567,0.165,25428.0],["1974-04-19",0.165,0.165,0.1567,0.1608,27384.0],["1974-04-22",0.1608,0.165,0.1567,0.1567,44010.0],["1974-04-23",0.1567,0.1608,0.1526,0.1526,44988.0],["1974-04-24",0.1526,0.1567,0.1526,0.1526,43032.0],["1974-04-25",0.1526,0.1526,0.1485,0.1485,53790.0],["1974-04-26",0.1485,0.1526,0.1485,0.1485,43032.0],["1974-04-29",0.1485,0.1526,0.1485,0.1485,29340.0],["1974-04-30",0.1485,0.1526,0.1485,0.1485,25428.0],["1974-05-01",0.1485,0.1567,0.1485,0.1526,66504.0],["1974-05-02",0.1526,0.1526,0.1485,0.1526,27384.0],["1974-05-03",0.1526,0.1526,0.1485,0.1485,17604.0],["1974-05-06",0.1526,0.1567,0.1526,0.1526,58680.0],["1974-05-07",0.1526,0.1608,0.1485,0.1608,141810.0],["1974-05-08",0.1608,0.1691,0.1608,0.1691,126162.0],["1974-05-09",0.1691,0.1691,0.165,0.165,63570.0],["1974-05-10",0.165,0.165,0.1526,0.1526,41076.0],["1974-05-13",0.1526,0.1526,0.1485,0.1526,38142.0],["1974-05-14",0.1526,0.1608,0.1526,0.1526,36186.0],["1974-05-15",0.1526,0.1567,0.1526,0.1567,23472.0],["1974-05-16",0.1567,0.1567,0.1485,0.1485,30318.0],["1974-05-17",0.1485,0.1526,0.1444,0.1485,94866.0],["1974-05-20",0.1485,0.1485,0.1402,0.1402,44988.0],["1974-05-21",0.1402,0.1444,0.1361,0.1361,32274.0],["1974-05-22",0.1361,0.1361,0.1361,0.1361,25428.0],["1974-05-23",0.1361,0.1402,0.132,0.1361,57702.0],["1974-05-24",0.1361,0.1402,0.132,0.1402,43032.0],["1974-05-28",0.1402,0.1444,0.1402,0.1444,33252.0],["1974-05-29",0.1444,0.1444,0.1402,0.1402,29340.0],["1974-05-30",0.1402,0.1444,0.1402,0.1402,95844.0],["1974-05-31",0.1402,0.1444,0.1402,0.1444,5868.0],["1974-06-04",0.165,0.1815,0.165,0.165,600492.0],["1974-06-05",0.1691,0.1732,0.1691,0.1691,107580.0],["1974-06-06",0.1691,0.1732,0.1691,0.1732,97800.0],["1974-06-07",0.1732,0.1732,0.1691,0.1691,101712.0],["1974-06-10",0.1691,0.1732,0.1691,0.1691,95844.0],["1974-06-11",0.1691,0.1691,0.165,0.165,93888.0],["1974-06-12",0.165,0.165,0.1567,0.1567,40098.0],["1974-06-13",0.1567,0.1608,0.1567,0.1567,38142.0],["1974-06-14",0.1567,0.1567,0.1526,0.1526,45966.0],["1974-06-17",0.1526,0.1608,0.1526,0.1567,40098.0],["1974-06-18",0.1567,0.1567,0.1485,0.1485,39120.0],["1974-06-19",0.1526,0.1526,0.1526,0.1526,26406.0],["1974-06-20",0.1526,0.1567,0.1526,0.1526,41076.0],["1974-06-21",0.1526,0.1567,0.1485,0.1485,76284.0],["1974-06-24",0.1485,0.1526,0.1485,0.1485,41076.0],["1974-06-25",0.1485,0.1485,0.1444,0.1444,35208.0],["1974-06-26",0.1444,0.1444,0.1444,0.1444,4890.0],["1974-06-27",0.1444,0.1444,0.1361,0.1361,77262.0],["1974-06-28",0.1361,0.1361,0.132,0.132,232764.0],["1974-07-01",0.132,0.1402,0.132,0.132,45966.0],["1974-07-02",0.132,0.1361,0.132,0.132,58680.0],["1974-07-03",0.132,0.1402,0.132,0.1402,67482.0],["1974-07-05",0.1361,0.1361,0.132,0.132,80196.0],["1974-07-08",0.132,0.132,0.1279,0.132,45966.0],["1974-07-09",0.132,0.132,0.1279,0.132,39120.0],["1974-07-10",0.132,0.132,0.1279,0.1279,22494.0],["1974-07-11",0.1279,0.132,0.1155,0.1155,184842.0],["1974-07-12",0.1237,0.1279,0.1237,0.1237,85086.0],["1974-07-15",0.132,0.1361,0.132,0.132,60636.0],["1974-07-16",0.132,0.1361,0.132,0.1361,45966.0],["1974-07-17",0.1361,0.1361,0.132,0.1361,79218.0],["1974-07-18",0.1361,0.1444,0.1361,0.1402,52812.0],["1974-07-19",0.1402,0.1402,0.1361,0.1361,49878.0],["1974-07-22",0.1361,0.1361,0.132,0.1361,16626.0],["1974-07-23",0.1361,0.1402,0.1361,0.1361,15648.0],["1974-07-24",0.1361,0.1402,0.1361,0.1361,39120.0],["1974-07-25",0.1361,0.1402,0.1361,0.1402,14670.0],["1974-07-26",0.1402,0.1402,0.132,0.132,23472.0],["1974-07-29",0.132,0.1361,0.132,0.1361,47922.0],["1974-07-30",0.1361,0.1402,0.132,0.132,36186.0],["1974-07-31",0.132,0.1361,0.132,0.132,29340.0],["1974-08-01",0.132,0.132,0.1279,0.1279,48900.0],["1974-08-02",0.1279,0.132,0.1279,0.1279,58680.0],["1974-08-05",0.1279,0.1361,0.1279,0.1361,24450.0],["1974-08-06",0.1361,0.1361,0.132,0.132,22494.0],["1974-08-07",0.132,0.1361,0.132,0.132,28362.0],["1974-08-08",0.1361,0.1402,0.1361,0.1361,279708.0],["1974-08-09",0.1361,0.1402,0.1361,0.1402,33252.0],["1974-08-12",0.1402,0.1402,0.1361,0.1361,31296.0],["1974-08-13",0.1361,0.1402,0.1361,0.1361,7824.0],["1974-08-14",0.1361,0.1402,0.1361,0.1361,31296.0],["1974-08-15",0.1361,0.1361,0.1279,0.132,110514.0],["1974-08-16",0.132,0.1402,0.1196,0.1402,198534.0],["1974-08-19",0.1526,0.1608,0.1526,0.1567,365772.0],["1974-08-20",0.1567,0.1608,0.1526,0.1567,82152.0],["1974-08-21",0.1567,0.1567,0.1526,0.1526,43032.0],["1974-08-22",0.1526,0.1526,0.1444,0.1485,77262.0],["1974-08-23",0.1485,0.1526,0.1361,0.1361,44010.0],["1974-08-26",0.1361,0.1444,0.1361,0.1361,44988.0],["1974-08-27",0.1361,0.1402,0.1361,0.1361,41076.0],["1974-08-28",0.1361,0.1485,0.1361,0.1361,48900.0],["1974-08-29",0.1361,0.1402,0.1361,0.1361,63570.0],["1974-08-30",0.1361,0.1361,0.132,0.132,81174.0],["1974-09-03",0.1361,0.1444,0.1361,0.1361,48900.0],["1974-09-04",0.1361,0.1402,0.1279,0.1279,154524.0],["1974-09-05",0.1279,0.1361,0.1279,0.1361,58680.0],["1974-09-06",0.1361,0.1402,0.132,0.1361,38142.0],["1974-09-09",0.1361,0.1361,0.1279,0.1279,35208.0],["1974-09-10",0.1279,0.132,0.1279,0.1279,39120.0],["1974-09-11",0.1279,0.1279,0.1237,0.1237,40098.0],["1974-09-12",0.1237,0.1279,0.1196,0.1196,176040.0],["1974-09-13",0.1196,0.1237,0.1155,0.1237,56724.0],["1974-09-16",0.1237,0.1237,0.1155,0.1155,122250.0],["1974-09-17",0.1155,0.1237,0.1155,0.1196,34230.0],["1974-09-18",0.1196,0.1237,0.1196,0.1196,63570.0],["1974-09-19",0.1196,0.1237,0.1196,0.1237,56724.0],["1974-09-20",0.1237,0.1279,0.1196,0.1237,74328.0],["1974-09-23",0.1237,0.1279,0.1237,0.1237,56724.0],["1974-09-24",0.1237,0.1279,0.1237,0.1279,31296.0],["1974-09-25",0.1279,0.1279,0.1196,0.1196,112470.0],["1974-09-26",0.1196,0.1237,0.1155,0.1196,83130.0],["1974-09-27",0.1196,0.1196,0.1155,0.1196,24450.0],["1974-09-30",0.1196,0.1196,0.1155,0.1155,61614.0],["1974-10-01",0.1155,0.1196,0.1155,0.1196,55746.0],["1974-10-02",0.1196,0.1196,0.1114,0.1114,132030.0],["1974-10-03",0.1114,0.1196,0.1114,0.1114,124206.0],["1974-10-04",0.1114,0.1114,0.1072,0.1072,59658.0],["1974-10-07",0.1114,0.1196,0.1114,0.1155,55746.0],["1974-10-08",0.1155,0.1237,0.1114,0.1114,47922.0],["1974-10-09",0.1114,0.1196,0.1114,0.1155,18582.0],["1974-10-10",0.1196,0.1279,0.1196,0.1237,97800.0],["1974-10-11",0.1237,0.132,0.1237,0.132,115404.0],["1974-10-14",0.132,0.1402,0.132,0.132,148656.0],["1974-10-15",0.132,0.1361,0.132,0.132,50856.0],["1974-10-16",0.132,0.1361,0.132,0.132,20538.0],["1974-10-17",0.132,0.1361,0.132,0.132,28362.0],["1974-10-18",0.132,0.1361,0.132,0.1361,39120.0],["1974-10-21",0.132,0.132,0.1279,0.132,61614.0],["1974-10-22",0.132,0.1361,0.1237,0.1279,82152.0],["1974-10-23",0.132,0.1361,0.132,0.132,36186.0],["1974-10-24",0.132,0.1361,0.1279,0.132,36186.0],["1974-10-25",0.132,0.1361,0.132,0.1361,44010.0],["1974-10-28",0.1361,0.1361,0.132,0.132,56724.0],["1974-10-29",0.132,0.1402,0.132,0.1361,108558.0],["1974-10-30",0.132,0.132,0.132,0.132,44988.0],["1974-10-31",0.132,0.132,0.1279,0.1279,38142.0],["1974-11-01",0.1279,0.132,0.1279,0.132,74328.0],["1974-11-04",0.132,0.1361,0.1279,0.132,63570.0],["1974-11-05",0.132,0.1361,0.132,0.1361,82152.0],["1974-11-06",0.1361,0.1361,0.132,0.132,57702.0],["1974-11-07",0.132,0.1526,0.132,0.1444,229830.0],["1974-11-08",0.1444,0.1526,0.1444,0.1526,100734.0],["1974-11-11",0.1526,0.1526,0.1444,0.1444,60636.0],["1974-11-12",0.1444,0.1485,0.1402,0.1402,84108.0],["1974-11-13",0.1402,0.1402,0.1361,0.1361,48900.0],["1974-11-14",0.1361,0.1402,0.1361,0.1361,35208.0],["1974-11-15",0.1361,0.1402,0.132,0.132,60636.0],["1974-11-18",0.132,0.1361,0.132,0.132,54768.0],["1974-11-19",0.132,0.1361,0.132,0.1361,80196.0],["1974-11-20",0.1361,0.1361,0.132,0.1361,41076.0],["1974-11-21",0.132,0.132,0.1279,0.132,34230.0],["1974-11-22",0.132,0.1361,0.132,0.1361,102690.0],["1974-11-25",0.1361,0.1444,0.132,0.1361,132030.0],["1974-11-26",0.1361,0.1402,0.132,0.1402,90954.0],["1974-11-27",0.1402,0.1402,0.1361,0.1361,38142.0],["1974-11-29",0.1361,0.1402,0.1361,0.1402,52812.0],["1974-12-02",0.1402,0.1444,0.1361,0.1361,65526.0],["1974-12-03",0.1361,0.1402,0.132,0.132,66504.0],["1974-12-04",0.132,0.1402,0.132,0.1361,38142.0],["1974-12-05",0.1361,0.1444,0.132,0.1402,94866.0],["1974-12-06",0.1361,0.1361,0.132,0.132,97800.0],["1974-12-09",0.132,0.1361,0.1279,0.1279,65526.0],["1974-12-10",0.1279,0.132,0.1279,0.1279,64548.0],["1974-12-11",0.1279,0.132,0.1279,0.1279,50856.0],["1974-12-12",0.1279,0.132,0.1279,0.1279,56724.0],["1974-12-13",0.1279,0.1279,0.1237,0.1279,75306.0],["1974-12-16",0.1279,0.1279,0.1196,0.1196,73350.0],["1974-12-17",0.1196,0.1237,0.1155,0.1196,95844.0],["1974-12-18",0.1196,0.1196,0.1155,0.1155,113448.0],["1974-12-19",0.1155,0.1196,0.1114,0.1155,95844.0],["1974-12-20",0.1155,0.1155,0.1114,0.1155,64548.0],["1974-12-23",0.1155,0.1155,0.1114,0.1155,103668.0],["1974-12-24",0.1155,0.1155,0.1114,0.1114,62592.0],["1974-12-26",0.1114,0.1155,0.1114,0.1114,79218.0],["1974-12-27",0.1114,0.1155,0.1072,0.1155,129096.0],["1974-12-30",0.1155,0.1155,0.1072,0.1114,233742.0],["1974-12-31",0.1114,0.1196,0.1114,0.1196,194622.0],["1975-01-02",0.1237,0.1279,0.1237,0.1237,52812.0],["1975-01-03",0.1279,0.132,0.1279,0.132,38142.0],["1975-01-06",0.132,0.1402,0.132,0.1361,32274.0],["1975-01-07",0.1361,0.1402,0.1361,0.1402,237654.0],["1975-01-08",0.1402,0.1444,0.1361,0.1402,83130.0],["1975-01-09",0.1402,0.1402,0.132,0.1361,68460.0],["1975-01-10",0.1361,0.1402,0.132,0.1361,58680.0],["1975-01-13",0.1361,0.1402,0.1361,0.1361,158436.0],["1975-01-14",0.1361,0.1402,0.1361,0.1361,29340.0],["1975-01-15",0.1361,0.1402,0.1361,0.1402,43032.0],["1975-01-16",0.1402,0.1402,0.1361,0.1361,34230.0],["1975-01-17",0.1361,0.1402,0.1361,0.1361,124206.0],["1975-01-20",0.1361,0.1361,0.132,0.132,21516.0],["1975-01-21",0.132,0.1361,0.132,0.132,56724.0],["1975-01-22",0.132,0.132,0.1279,0.1279,52812.0],["1975-01-23",0.1279,0.132,0.1279,0.132,30318.0],["1975-01-24",0.132,0.132,0.1279,0.132,49878.0],["1975-01-27",0.132,0.1402,0.132,0.1402,109536.0],["1975-01-28",0.1402,0.1402,0.1361,0.1402,146700.0],["1975-01-29",0.1402,0.1444,0.1361,0.1444,108558.0],["1975-01-30",0.1444,0.1444,0.1361,0.1361,213204.0],["1975-01-31",0.1402,0.1444,0.1402,0.1444,59658.0],["1975-02-03",0.1485,0.165,0.1485,0.165,558438.0],["1975-02-04",0.165,0.165,0.1567,0.1608,206358.0],["1975-02-05",0.1608,0.1608,0.1526,0.1608,126162.0],["1975-02-06",0.1608,0.1608,0.1526,0.1567,134964.0],["1975-02-07",0.1567,0.1567,0.1485,0.1567,92910.0],["1975-02-10",0.1567,0.1608,0.1567,0.1608,156480.0],["1975-02-11",0.1608,0.1608,0.1567,0.1567,61614.0],["1975-02-12",0.1608,0.165,0.1608,0.165,122250.0],["1975-02-13",0.1691,0.1732,0.1691,0.1691,303180.0],["1975-02-14",0.1732,0.1938,0.1732,0.1897,532032.0],["1975-02-18",0.1897,0.1938,0.1856,0.1897,344256.0],["1975-02-19",0.1897,0.2021,0.1856,0.2021,353058.0],["1975-02-20",0.2062,0.2227,0.2062,0.2145,445968.0],["1975-02-21",0.2145,0.2186,0.2062,0.2062,320784.0],["1975-02-24",0.2021,0.2021,0.1897,0.1938,179952.0],["1975-02-25",0.1938,0.1938,0.1773,0.1815,153546.0],["1975-02-26",0.1815,0.1897,0.1773,0.1897,146700.0],["1975-02-27",0.1897,0.1938,0.1897,0.1938,107580.0],["1975-02-28",0.1938,0.1938,0.1897,0.1897,21516.0],["1975-03-03",0.1856,0.1856,0.1691,0.1732,1123722.0],["1975-03-04",0.1732,0.1732,0.165,0.1691,469440.0],["1975-03-05",0.1691,0.1815,0.165,0.1815,713940.0],["1975-03-06",0.1815,0.1856,0.1773,0.1815,102690.0],["1975-03-07",0.1815,0.1897,0.1815,0.1815,158436.0],["1975-03-10",0.1815,0.1897,0.1815,0.1897,167238.0],["1975-03-11",0.1897,0.1938,0.1856,0.1938,344256.0],["1975-03-12",0.1938,0.2433,0.1856,0.231,1424946.0],["1975-03-13",0.2268,0.2268,0.2186,0.2227,535944.0],["1975-03-14",0.2268,0.2433,0.2268,0.2351,796092.0],["1975-03-17",0.2351,0.2392,0.231,0.231,246456.0],["1975-03-18",0.231,0.2351,0.2186,0.2186,254280.0],["1975-03-19",0.2186,0.2186,0.2145,0.2145,163326.0],["1975-03-20",0.2145,0.2227,0.2103,0.2103,321762.0],["1975-03-21",0.2103,0.2103,0.2021,0.2062,156480.0],["1975-03-24",0.2062,0.2103,0.2021,0.2062,205380.0],["1975-03-25",0.2062,0.2145,0.2021,0.2103,92910.0],["1975-03-26",0.2103,0.2186,0.2103,0.2186,104646.0],["1975-03-27",0.2186,0.2268,0.2186,0.2268,193644.0],["1975-03-31",0.2268,0.2268,0.2186,0.2186,94866.0],["1975-04-01",0.2186,0.2186,0.2145,0.2145,87042.0],["1975-04-02",0.2145,0.2186,0.2103,0.2145,74328.0],["1975-04-03",0.2145,0.2145,0.2062,0.2145,73350.0],["1975-04-04",0.2145,0.2186,0.2062,0.2062,179952.0],["1975-04-07",0.2021,0.2021,0.1938,0.198,151590.0],["1975-04-08",0.198,0.2021,0.1938,0.198,92910.0],["1975-04-09",0.198,0.2021,0.198,0.2021,18582.0],["1975-04-10",0.2021,0.2103,0.198,0.2103,86064.0],["1975-04-11",0.2103,0.2103,0.2062,0.2062,96822.0],["1975-04-14",0.2145,0.2268,0.2145,0.2268,140832.0],["1975-04-15",0.2268,0.2392,0.2227,0.2351,442056.0],["1975-04-16",0.2351,0.2433,0.231,0.2433,311004.0],["1975-04-17",0.2433,0.2433,0.231,0.2351,269928.0],["1975-04-18",0.2351,0.2475,0.2351,0.2475,413694.0],["1975-04-21",0.2475,0.2681,0.2475,0.2598,697314.0],["1975-04-22",0.2598,0.264,0.2475,0.2475,231786.0],["1975-04-23",0.2475,0.2475,0.2392,0.2433,140832.0],["1975-04-24",0.2433,0.2433,0.2392,0.2433,38142.0],["1975-04-25",0.2433,0.2475,0.2392,0.2433,99756.0],["1975-04-28",0.2433,0.2516,0.2433,0.2475,115404.0],["1975-04-29",0.2433,0.2433,0.2392,0.2392,92910.0],["1975-04-30",0.2392,0.2392,0.2351,0.2351,88998.0],["1975-05-01",0.2392,0.2516,0.2392,0.2475,183864.0],["1975-05-02",0.2516,0.2557,0.2516,0.2516,181908.0],["1975-05-05",0.2516,0.2598,0.2516,0.2598,130074.0],["1975-05-06",0.2598,0.2722,0.2598,0.264,466506.0],["1975-05-07",0.2598,0.2598,0.2516,0.2598,167238.0],["1975-05-08",0.2598,0.2681,0.2598,0.264,137898.0],["1975-05-09",0.264,0.2681,0.2557,0.2557,107580.0],["1975-05-12",0.2722,0.2969,0.2722,0.2928,1261620.0],["1975-05-13",0.2928,0.3176,0.2846,0.3093,1296828.0],["1975-05-14",0.3093,0.3176,0.3093,0.3176,527142.0],["1975-05-15",0.3176,0.3258,0.3176,0.3217,358926.0],["1975-05-16",0.3217,0.3217,0.3093,0.3217,163326.0],["1975-05-19",0.3134,0.3134,0.3093,0.3093,137898.0],["1975-05-20",0.3093,0.3134,0.3011,0.3011,157458.0],["1975-05-21",0.2969,0.2969,0.2846,0.2846,258192.0],["1975-05-22",0.2846,0.2928,0.2805,0.2928,145722.0],["1975-05-23",0.3134,0.3753,0.3134,0.3712,1489494.0],["1975-05-27",0.4001,0.4248,0.4001,0.4248,1994142.0],["1975-05-28",0.4248,0.4454,0.4166,0.4248,1586316.0],["1975-05-29",0.4248,0.4331,0.4124,0.4207,1123722.0],["1975-05-30",0.4207,0.4331,0.4207,0.4248,415650.0],["1975-06-02",0.4413,0.4578,0.4413,0.4537,1032768.0],["1975-06-03",0.4537,0.4537,0.4372,0.4413,525186.0],["1975-06-04",0.4372,0.4372,0.4166,0.4331,427386.0],["1975-06-05",0.4248,0.4248,0.4042,0.4207,509538.0],["1975-06-06",0.4207,0.4289,0.3959,0.4001,701226.0],["1975-06-09",0.3877,0.3877,0.3629,0.3712,1620546.0],["1975-06-10",0.3671,0.3671,0.3506,0.3629,684600.0],["1975-06-11",0.3629,0.3712,0.3588,0.3712,187776.0],["1975-06-12",0.3712,0.3794,0.3588,0.3629,214182.0],["1975-06-13",0.3588,0.3588,0.3547,0.3547,98778.0],["1975-06-16",0.3547,0.3588,0.3464,0.3588,336432.0],["1975-06-17",0.3588,0.3629,0.3423,0.3423,205380.0],["1975-06-18",0.3423,0.3464,0.3299,0.3423,304158.0],["1975-06-19",0.3423,0.3629,0.3382,0.3629,176040.0],["1975-06-20",0.3629,0.3794,0.3629,0.3712,640590.0],["1975-06-23",0.3753,0.3877,0.3753,0.3877,385332.0],["1975-06-24",0.3877,0.4042,0.3794,0.3959,647436.0],["1975-06-25",0.3959,0.4001,0.3836,0.3836,338388.0],["1975-06-26",0.3836,0.3836,0.3712,0.3794,293400.0],["1975-06-27",0.3753,0.3753,0.3712,0.3712,55746.0],["1975-06-30",0.3712,0.3753,0.3629,0.3712,217116.0],["1975-07-01",0.3712,0.3712,0.3506,0.3547,157458.0],["1975-07-02",0.3547,0.3629,0.3547,0.3629,146700.0],["1975-07-03",0.3629,0.3671,0.3547,0.3629,85086.0],["1975-07-07",0.3629,0.3671,0.3588,0.3671,131052.0],["1975-07-08",0.3671,0.3877,0.3629,0.3877,444012.0],["1975-07-09",0.3918,0.4124,0.3918,0.4083,866508.0],["1975-07-10",0.4083,0.4207,0.4083,0.4083,505626.0],["1975-07-11",0.4083,0.4166,0.4001,0.4124,283620.0],["1975-07-14",0.4207,0.4454,0.4207,0.4454,646458.0],["1975-07-15",0.4454,0.4454,0.4331,0.4372,425430.0],["1975-07-16",0.4372,0.4413,0.4207,0.4207,370662.0],["1975-07-17",0.4207,0.4413,0.4207,0.4289,463572.0],["1975-07-18",0.4331,0.4413,0.4331,0.4413,237654.0],["1975-07-21",0.4413,0.4413,0.4207,0.4289,268950.0],["1975-07-22",0.4248,0.4248,0.4124,0.4248,204402.0],["1975-07-23",0.4207,0.4207,0.4001,0.4001,147678.0],["1975-07-24",0.3959,0.3959,0.3671,0.3794,290466.0],["1975-07-25",0.3794,0.3836,0.3671,0.3671,154524.0],["1975-07-28",0.3671,0.3712,0.3588,0.3712,151590.0],["1975-07-29",0.3712,0.3712,0.3588,0.3629,131052.0],["1975-07-30",0.3629,0.3671,0.3506,0.3629,215160.0],["1975-07-31",0.3629,0.3671,0.3547,0.3629,89976.0],["1975-08-01",0.3629,0.3629,0.3506,0.3547,142788.0],["1975-08-04",0.3547,0.3588,0.3052,0.3052,545724.0],["1975-08-05",0.3052,0.3217,0.3052,0.3052,356970.0],["1975-08-06",0.3052,0.3093,0.3011,0.3052,184842.0],["1975-08-07",0.3052,0.3093,0.2928,0.2969,231786.0],["1975-08-08",0.2969,0.3052,0.2969,0.2969,141810.0],["1975-08-11",0.2887,0.2887,0.2598,0.2763,589734.0],["1975-08-12",0.2763,0.2887,0.2763,0.2887,327630.0],["1975-08-13",0.2887,0.2928,0.2846,0.2846,169194.0],["1975-08-14",0.2846,0.2887,0.2805,0.2887,75306.0],["1975-08-15",0.2887,0.2928,0.2846,0.2928,136920.0],["1975-08-18",0.2969,0.3052,0.2969,0.3011,145722.0],["1975-08-19",0.3011,0.3134,0.2887,0.2928,227874.0],["1975-08-20",0.2846,0.2846,0.264,0.2681,147678.0],["1975-08-21",0.2681,0.2805,0.2681,0.2763,112470.0],["1975-08-22",0.2763,0.2846,0.2763,0.2805,98778.0],["1975-08-25",0.2805,0.2887,0.2805,0.2887,82152.0],["1975-08-26",0.2887,0.2928,0.2763,0.2763,87042.0],["1975-08-27",0.2763,0.2805,0.2722,0.2722,92910.0],["1975-08-28",0.2805,0.2887,0.2805,0.2887,158436.0],["1975-08-29",0.2887,0.2928,0.2887,0.2928,117360.0],["1975-09-02",0.2928,0.2969,0.2846,0.2846,120294.0],["1975-09-03",0.2846,0.2887,0.2763,0.2887,124206.0],["1975-09-04",0.2846,0.2846,0.2763,0.2763,57702.0],["1975-09-05",0.2763,0.2805,0.2722,0.2763,162348.0],["1975-09-08",0.2763,0.2805,0.2722,0.2805,125184.0],["1975-09-09",0.2805,0.2805,0.2763,0.2763,121272.0],["1975-09-10",0.2681,0.2681,0.264,0.2681,177996.0],["1975-09-11",0.2681,0.2681,0.2557,0.264,226896.0],["1975-09-12",0.264,0.2763,0.264,0.2722,154524.0],["1975-09-15",0.2722,0.2722,0.2516,0.2557,81174.0],["1975-09-16",0.2557,0.2557,0.2433,0.2475,160392.0],["1975-09-17",0.2475,0.2475,0.2433,0.2433,70416.0],["1975-09-18",0.2475,0.2681,0.2475,0.2681,98778.0],["1975-09-19",0.2805,0.2846,0.2805,0.2805,146700.0],["1975-09-22",0.2805,0.2846,0.2805,0.2846,60636.0],["1975-09-23",0.2805,0.2805,0.2763,0.2805,73350.0],["1975-09-24",0.2805,0.3134,0.2805,0.3011,284598.0],["1975-09-25",0.3011,0.3052,0.2969,0.2969,106602.0],["1975-09-26",0.2969,0.3093,0.2969,0.3093,140832.0],["1975-09-29",0.3093,0.3134,0.3011,0.3134,153546.0],["1975-09-30",0.3093,0.3093,0.2969,0.3011,134964.0],["1975-10-01",0.3011,0.3052,0.2928,0.2969,137898.0],["1975-10-02",0.2969,0.2969,0.2887,0.2969,66504.0],["1975-10-03",0.2969,0.2969,0.2763,0.2887,143766.0],["1975-10-06",0.2887,0.2887,0.2805,0.2805,94866.0],["1975-10-07",0.2805,0.2846,0.2516,0.2681,170172.0],["1975-10-08",0.2681,0.2763,0.2557,0.2681,130074.0],["1975-10-09",0.2681,0.2763,0.2475,0.2516,312960.0],["1975-10-10",0.2516,0.264,0.2516,0.2557,115404.0],["1975-10-13",0.2557,0.2681,0.2557,0.2598,65526.0],["1975-10-14",0.2681,0.2722,0.2681,0.2681,159414.0],["1975-10-15",0.2681,0.2681,0.2598,0.264,102690.0],["1975-10-16",0.264,0.2722,0.264,0.264,37164.0],["1975-10-17",0.264,0.2722,0.264,0.2722,51834.0],["1975-10-20",0.2722,0.2763,0.2722,0.2763,70416.0],["1975-10-21",0.2763,0.2805,0.2681,0.2681,39120.0],["1975-10-22",0.2681,0.2681,0.2681,0.2681,18582.0],["1975-10-23",0.2681,0.2681,0.264,0.2681,29340.0],["1975-10-24",0.2681,0.2722,0.2681,0.2722,44988.0],["1975-10-27",0.2722,0.2722,0.264,0.264,49878.0],["1975-10-28",0.264,0.2681,0.2598,0.2598,38142.0],["1975-10-29",0.2598,0.2598,0.2557,0.2557,62592.0],["1975-10-30",0.2557,0.2557,0.2516,0.2516,42054.0],["1975-10-31",0.2516,0.2557,0.2475,0.2475,88998.0],["1975-11-03",0.2475,0.2516,0.2475,0.2516,74328.0],["1975-11-04",0.2557,0.2598,0.2557,0.2557,63570.0],["1975-11-05",0.2598,0.2722,0.2598,0.2722,132030.0],["1975-11-06",0.2681,0.2681,0.264,0.264,44010.0],["1975-11-07",0.264,0.2681,0.2475,0.2475,186798.0],["1975-11-10",0.2475,0.2475,0.2392,0.2392,72372.0],["1975-11-11",0.2392,0.2433,0.2392,0.2392,89976.0],["1975-11-12",0.2433,0.2475,0.2433,0.2433,38142.0],["1975-11-13",0.2433,0.2516,0.2433,0.2475,116382.0],["1975-11-14",0.2475,0.2475,0.2392,0.2392,85086.0],["1975-11-17",0.2351,0.2351,0.2145,0.2145,465528.0],["1975-11-18",0.2145,0.2227,0.2145,0.2186,268950.0],["1975-11-19",0.2186,0.2227,0.2186,0.2227,75306.0],["1975-11-20",0.2227,0.231,0.2186,0.231,163326.0],["1975-11-21",0.231,0.2433,0.231,0.2351,114426.0],["1975-11-24",0.2475,0.2516,0.2475,0.2516,188754.0],["1975-11-25",0.2598,0.2598,0.2598,0.2598,113448.0],["1975-11-26",0.2598,0.264,0.2557,0.2557,159414.0],["1975-11-28",0.2722,0.2805,0.2722,0.2805,455748.0],["1975-12-01",0.2805,0.2887,0.2805,0.2805,279708.0],["1975-12-02",0.2722,0.2722,0.2598,0.264,365772.0],["1975-12-03",0.2598,0.2598,0.2516,0.2516,102690.0],["1975-12-04",0.2557,0.2681,0.2557,0.2681,204402.0],["1975-12-05",0.2681,0.2805,0.264,0.264,100734.0],["1975-12-08",0.264,0.2681,0.2598,0.264,59658.0],["1975-12-09",0.2598,0.2598,0.2557,0.2598,58680.0],["1975-12-10",0.2598,0.2598,0.2516,0.2516,39120.0],["1975-12-11",0.2516,0.2557,0.2475,0.2475,74328.0],["1975-12-12",0.2475,0.2475,0.2392,0.2392,109536.0],["1975-12-15",0.2392,0.2433,0.2351,0.2351,67482.0],["1975-12-16",0.2351,0.2433,0.2351,0.2392,81174.0],["1975-12-17",0.2392,0.2433,0.2392,0.2392,95844.0],["1975-12-18",0.2392,0.2433,0.2351,0.2392,78240.0],["1975-12-19",0.2392,0.2392,0.2351,0.2392,57702.0],["1975-12-22",0.2392,0.2433,0.2351,0.2433,136920.0],["1975-12-23",0.2433,0.2516,0.2392,0.2433,164304.0],["1975-12-24",0.2516,0.264,0.2516,0.264,78240.0],["1975-12-26",0.264,0.264,0.2598,0.264,82152.0],["1975-12-29",0.264,0.2645,0.2557,0.2557,149634.0],["1975-12-30",0.2557,0.2598,0.2516,0.2516,92910.0],["1975-12-31",0.2516,0.2598,0.2516,0.2516,119316.0],["1976-01-02",0.2557,0.264,0.2557,0.264,59658.0],["1976-01-05",0.264,0.2681,0.2557,0.2681,138876.0],["1976-01-06",0.2681,0.2681,0.264,0.2681,88998.0],["1976-01-07",0.2681,0.2722,0.264,0.264,108558.0],["1976-01-08",0.264,0.264,0.2557,0.2557,71394.0],["1976-01-09",0.2557,0.264,0.2516,0.2598,161370.0],["1976-01-12",0.2598,0.2598,0.2557,0.2598,105624.0],["1976-01-13",0.2598,0.2598,0.2475,0.2475,194622.0],["1976-01-14",0.2475,0.2516,0.2475,0.2516,207336.0],["1976-01-15",0.2516,0.264,0.2516,0.2516,298290.0],["1976-01-16",0.2557,0.2598,0.2557,0.2557,100734.0],["1976-01-19",0.2557,0.2598,0.2557,0.2557,124206.0],["1976-01-20",0.2557,0.2598,0.2516,0.2598,193644.0],["1976-01-21",0.2598,0.2598,0.2516,0.2557,136920.0],["1976-01-22",0.2557,0.2969,0.2557,0.2928,1361376.0],["1976-01-23",0.3052,0.3176,0.3052,0.3134,1101228.0],["1976-01-26",0.3134,0.3217,0.3093,0.3093,605382.0],["1976-01-27",0.3093,0.3176,0.3052,0.3052,281664.0],["1976-01-28",0.3052,0.3052,0.2846,0.2969,247434.0],["1976-01-29",0.2969,0.3011,0.2928,0.2969,182886.0],["1976-01-30",0.2969,0.3011,0.2887,0.2887,227874.0],["1976-02-02",0.2928,0.2969,0.2928,0.2969,316872.0],["1976-02-03",0.2969,0.3052,0.2969,0.2969,228852.0],["1976-02-04",0.2969,0.3134,0.2969,0.3093,337410.0],["1976-02-05",0.3093,0.3093,0.2969,0.2969,308070.0],["1976-02-06",0.2969,0.2969,0.2887,0.2928,210270.0],["1976-02-09",0.2763,0.2763,0.2598,0.264,776532.0],["1976-02-10",0.264,0.264,0.231,0.2475,1404408.0],["1976-02-11",0.2351,0.2351,0.2186,0.2227,2513460.0],["1976-02-12",0.2227,0.2351,0.2186,0.2268,1371156.0],["1976-02-13",0.2268,0.2433,0.2268,0.2392,832278.0],["1976-02-17",0.2392,0.2516,0.2351,0.2433,879222.0],["1976-02-18",0.2433,0.2516,0.2433,0.2433,510516.0],["1976-02-19",0.2433,0.2516,0.2392,0.2475,622986.0],["1976-02-20",0.2475,0.2846,0.2475,0.2516,622986.0],["1976-02-23",0.2516,0.2516,0.2433,0.2433,352080.0],["1976-02-24",0.2433,0.2516,0.2351,0.2433,555504.0],["1976-02-25",0.2433,0.2516,0.2433,0.2433,472374.0],["1976-02-26",0.2433,0.2475,0.2351,0.2351,461616.0],["1976-02-27",0.2351,0.2392,0.231,0.2392,201468.0],["1976-03-01",0.2475,0.2598,0.2475,0.2557,677754.0],["1976-03-02",0.2557,0.2557,0.2516,0.2516,380442.0],["1976-03-03",0.2557,0.2681,0.2557,0.264,1761378.0],["1976-03-04",0.264,0.3093,0.2598,0.3011,3804420.0],["1976-03-05",0.3258,0.3547,0.3258,0.3382,3525690.0],["1976-03-08",0.3423,0.4124,0.3423,0.3918,3640116.0],["1976-03-09",0.3918,0.4001,0.3217,0.3258,3207840.0],["1976-03-10",0.3299,0.3547,0.3299,0.3464,1189248.0],["1976-03-11",0.3547,0.3753,0.3547,0.3712,964308.0],["1976-03-12",0.3712,0.3712,0.3464,0.3506,823476.0],["1976-03-15",0.3506,0.3547,0.3464,0.3547,336432.0],["1976-03-16",0.3547,0.3629,0.3506,0.3588,412716.0],["1976-03-17",0.3588,0.3629,0.3506,0.3547,315894.0],["1976-03-18",0.3464,0.3464,0.3341,0.3423,269928.0],["1976-03-19",0.3423,0.3423,0.3341,0.3341,365772.0],["1976-03-22",0.3341,0.3382,0.3217,0.3217,589734.0],["1976-03-23",0.3217,0.3217,0.3093,0.3134,775554.0],["1976-03-24",0.3134,0.3341,0.3134,0.3299,406848.0],["1976-03-25",0.3299,0.3341,0.3093,0.3258,222984.0],["1976-03-26",0.3258,0.3299,0.3217,0.3299,88020.0],["1976-03-29",0.3299,0.3341,0.3134,0.3258,734478.0],["1976-03-30",0.3258,0.3382,0.3176,0.3299,699270.0],["1976-03-31",0.3341,0.3506,0.3341,0.3423,534966.0],["1976-04-01",0.3423,0.3464,0.3341,0.3423,354036.0],["1976-04-02",0.3382,0.3382,0.3258,0.3299,376530.0],["1976-04-05",0.3299,0.3464,0.3258,0.3341,361860.0],["1976-04-06",0.3341,0.3423,0.3299,0.3299,239610.0],["1976-04-07",0.3299,0.3299,0.3217,0.3217,158436.0],["1976-04-08",0.3093,0.3093,0.2969,0.3011,1046460.0],["1976-04-09",0.2969,0.2969,0.2887,0.2969,584844.0],["1976-04-12",0.2969,0.3011,0.2887,0.2969,302202.0],["1976-04-13",0.2969,0.3093,0.2887,0.3093,294378.0],["1976-04-14",0.3134,0.3217,0.3134,0.3134,281664.0],["1976-04-15",0.3134,0.3217,0.3134,0.3176,142788.0],["1976-04-19",0.3176,0.3176,0.3011,0.3052,96822.0],["1976-04-20",0.3052,0.3093,0.2969,0.3011,146700.0],["1976-04-21",0.3052,0.3134,0.3052,0.3052,187776.0],["1976-04-22",0.3052,0.3217,0.3052,0.3052,134964.0],["1976-04-23",0.3052,0.3093,0.3052,0.3052,130074.0],["1976-04-26",0.3052,0.3134,0.3011,0.3134,128118.0],["1976-04-27",0.3134,0.3217,0.3093,0.3134,197556.0],["1976-04-28",0.3134,0.3134,0.3093,0.3093,102690.0],["1976-04-29",0.3093,0.3134,0.3052,0.3052,96822.0],["1976-04-30",0.3093,0.3217,0.3093,0.3217,357948.0],["1976-05-03",0.3217,0.3299,0.3217,0.3217,421518.0],["1976-05-04",0.3217,0.3258,0.3217,0.3217,158436.0],["1976-05-05",0.3217,0.3258,0.3176,0.3258,294378.0],["1976-05-06",0.3258,0.3341,0.3217,0.3258,560394.0],["1976-05-07",0.3258,0.3299,0.3258,0.3299,151590.0],["1976-05-10",0.3341,0.3547,0.3341,0.3547,651348.0],["1976-05-11",0.3547,0.3629,0.3547,0.3547,653304.0],["1976-05-12",0.3547,0.3629,0.3506,0.3547,467484.0],["1976-05-13",0.3547,0.3547,0.3423,0.3464,168216.0],["1976-05-14",0.3423,0.3423,0.3382,0.3382,123228.0],["1976-05-17",0.3382,0.3464,0.3341,0.3464,269928.0],["1976-05-18",0.3464,0.3547,0.3299,0.3341,344256.0],["1976-05-19",0.3258,0.3258,0.3052,0.3093,745236.0],["1976-05-20",0.3093,0.3134,0.3093,0.3134,137898.0],["1976-05-21",0.3134,0.3258,0.3134,0.3134,311982.0],["1976-05-24",0.3134,0.3258,0.3134,0.3176,131052.0],["1976-05-25",0.3176,0.3176,0.3093,0.3176,164304.0],["1976-05-26",0.3176,0.3176,0.3093,0.3176,145722.0],["1976-05-27",0.3176,0.3176,0.3134,0.3176,66504.0],["1976-05-28",0.3176,0.3176,0.3093,0.3134,102690.0],["1976-06-01",0.3134,0.3176,0.3093,0.3134,139854.0],["1976-06-02",0.3134,0.3176,0.3093,0.3134,106602.0],["1976-06-03",0.3134,0.3299,0.3093,0.3134,277752.0],["1976-06-04",0.3217,0.3299,0.3217,0.3217,201468.0],["1976-06-07",0.3217,0.3299,0.3217,0.3258,122250.0],["1976-06-08",0.3258,0.3299,0.3258,0.3258,180930.0],["1976-06-09",0.3258,0.3299,0.3258,0.3258,189732.0],["1976-06-10",0.3258,0.3547,0.3258,0.3506,673842.0],["1976-06-11",0.3506,0.3547,0.3464,0.3506,558438.0],["1976-06-14",0.3506,0.3547,0.3464,0.3506,381420.0],["1976-06-15",0.3506,0.3506,0.3423,0.3464,233742.0],["1976-06-16",0.3464,0.3464,0.3382,0.3382,194622.0],["1976-06-17",0.3382,0.3382,0.3299,0.3299,180930.0],["1976-06-18",0.3341,0.3506,0.3341,0.3506,378486.0],["1976-06-21",0.3506,0.3506,0.3423,0.3464,114426.0],["1976-06-22",0.3423,0.3423,0.3299,0.3423,340344.0],["1976-06-23",0.3423,0.3423,0.3299,0.3423,146700.0],["1976-06-24",0.3423,0.3423,0.3341,0.3382,96822.0],["1976-06-25",0.3382,0.3423,0.3341,0.3382,143766.0],["1976-06-28",0.3382,0.3464,0.3341,0.3423,208314.0],["1976-06-29",0.3423,0.3464,0.3423,0.3423,137898.0],["1976-06-30",0.3423,0.3547,0.3382,0.3506,408804.0],["1976-07-01",0.3506,0.3588,0.3506,0.3547,237654.0],["1976-07-02",0.3547,0.3547,0.3506,0.3547,128118.0],["1976-07-06",0.3588,0.3753,0.3588,0.3712,1613700.0],["1976-07-07",0.3712,0.3877,0.3671,0.3836,1337904.0],["1976-07-08",0.3836,0.3877,0.3671,0.3671,755994.0],["1976-07-09",0.3671,0.3753,0.3588,0.3712,315894.0],["1976-07-12",0.3712,0.3712,0.3629,0.3629,228852.0],["1976-07-13",0.3629,0.3753,0.3588,0.3712,599514.0],["1976-07-14",0.3712,0.3712,0.3547,0.3671,308070.0],["1976-07-15",0.3671,0.3671,0.3547,0.3629,131052.0],["1976-07-16",0.3629,0.3629,0.3547,0.3629,241566.0],["1976-07-19",0.3629,0.3629,0.3506,0.3547,282642.0],["1976-07-20",0.3547,0.3671,0.3506,0.3506,467484.0],["1976-07-21",0.3588,0.3712,0.3588,0.3629,711984.0],["1976-07-22",0.3629,0.3712,0.3588,0.3629,330564.0],["1976-07-23",0.3629,0.3629,0.3506,0.3547,209292.0],["1976-07-26",0.3547,0.3588,0.3506,0.3547,122250.0],["1976-07-27",0.3506,0.3506,0.3423,0.3423,277752.0],["1976-07-28",0.3423,0.3506,0.3382,0.3506,177996.0],["1976-07-29",0.3506,0.3506,0.3299,0.3423,259170.0],["1976-07-30",0.3423,0.3423,0.3382,0.3423,73350.0],["1976-08-02",0.3423,0.3423,0.3341,0.3423,80196.0],["1976-08-03",0.3423,0.3423,0.3299,0.3299,120294.0],["1976-08-04",0.3299,0.3341,0.3299,0.3299,214182.0],["1976-08-05",0.3299,0.3299,0.3258,0.3299,76284.0],["1976-08-06",0.3299,0.3299,0.3299,0.3299,95844.0],["1976-08-09",0.3299,0.3341,0.3258,0.3299,45966.0],["1976-08-10",0.3299,0.3299,0.3258,0.3299,180930.0],["1976-08-11",0.3299,0.3341,0.3258,0.3299,110514.0],["1976-08-12",0.3299,0.3341,0.3299,0.3341,97800.0],["1976-08-13",0.3341,0.3423,0.3341,0.3423,89976.0],["1976-08-16",0.3423,0.3506,0.3423,0.3506,140832.0],["1976-08-17",0.3506,0.3506,0.3382,0.3423,100734.0],["1976-08-18",0.3423,0.3588,0.3423,0.3464,267972.0],["1976-08-19",0.3464,0.3506,0.3382,0.3423,311004.0],["1976-08-20",0.3423,0.3423,0.3341,0.3423,250368.0],["1976-08-23",0.3423,0.3423,0.3299,0.3382,136920.0],["1976-08-24",0.3382,0.3382,0.3299,0.3341,174084.0],["1976-08-25",0.3341,0.3382,0.3299,0.3382,164304.0],["1976-08-26",0.3341,0.3341,0.3299,0.3341,122250.0],["1976-08-27",0.3299,0.3299,0.3217,0.3299,267972.0],["1976-08-30",0.3299,0.3299,0.3217,0.3217,121272.0],["1976-08-31",0.3217,0.3299,0.3134,0.3299,174084.0],["1976-09-01",0.3299,0.3299,0.3258,0.3258,229830.0],["1976-09-02",0.3258,0.3341,0.3258,0.3258,159414.0],["1976-09-03",0.3258,0.3341,0.3258,0.3341,144744.0],["1976-09-07",0.3341,0.3382,0.3341,0.3341,76284.0],["1976-09-08",0.3341,0.3423,0.3341,0.3382,245478.0],["1976-09-09",0.3382,0.3464,0.3382,0.3423,373596.0],["1976-09-10",0.3423,0.3423,0.3341,0.3382,90954.0],["1976-09-13",0.3341,0.3341,0.3258,0.3299,114426.0],["1976-09-14",0.3299,0.3299,0.3258,0.3299,45966.0],["1976-09-15",0.3299,0.3299,0.3258,0.3299,95844.0],["1976-09-16",0.3299,0.3299,0.3217,0.3299,127140.0],["1976-09-17",0.3299,0.3341,0.3258,0.3299,117360.0],["1976-09-20",0.3299,0.3341,0.3052,0.3341,178974.0],["1976-09-21",0.3341,0.3382,0.3299,0.3382,103668.0],["1976-09-22",0.3382,0.3382,0.3341,0.3341,130074.0],["1976-09-23",0.3341,0.3341,0.3299,0.3341,90954.0],["1976-09-24",0.3299,0.3299,0.3258,0.3299,68460.0],["1976-09-27",0.3299,0.3341,0.3258,0.3299,85086.0],["1976-09-28",0.3299,0.3299,0.3217,0.3258,79218.0],["1976-09-29",0.3258,0.3258,0.3176,0.3258,141810.0],["1976-09-30",0.3258,0.3258,0.3176,0.3217,119316.0],["1976-10-01",0.3217,0.3217,0.3134,0.3176,163326.0],["1976-10-04",0.3176,0.3176,0.3093,0.3176,94866.0],["1976-10-05",0.3176,0.3217,0.3134,0.3176,177018.0],["1976-10-06",0.3176,0.3176,0.3093,0.3134,71394.0],["1976-10-07",0.3134,0.3134,0.3052,0.3134,88020.0],["1976-10-08",0.3134,0.3176,0.3134,0.3176,88998.0],["1976-10-11",0.3134,0.3134,0.3011,0.3052,137898.0],["1976-10-12",0.3011,0.3011,0.2928,0.3011,141810.0],["1976-10-13",0.3011,0.3093,0.2969,0.3093,88020.0],["1976-10-14",0.3093,0.3176,0.2969,0.3011,292422.0],["1976-10-15",0.3011,0.3011,0.2928,0.2969,88020.0],["1976-10-18",0.3011,0.3093,0.3011,0.3093,212226.0],["1976-10-19",0.3093,0.3134,0.3052,0.3093,103668.0],["1976-10-20",0.3093,0.3093,0.3011,0.3093,54768.0],["1976-10-21",0.3093,0.3093,0.2969,0.3093,73350.0],["1976-10-22",0.3052,0.3052,0.3011,0.3011,62592.0],["1976-10-25",0.3011,0.3011,0.2969,0.3011,49878.0],["1976-10-26",0.3011,0.3011,0.2969,0.3011,91932.0],["1976-10-27",0.3011,0.3011,0.2928,0.3011,161370.0],["1976-10-28",0.2969,0.2969,0.2928,0.2969,71394.0],["1976-10-29",0.2969,0.2969,0.2928,0.2969,76284.0],["1976-11-01",0.2969,0.2969,0.2887,0.2969,48900.0],["1976-11-03",0.2887,0.2887,0.2846,0.2846,188754.0],["1976-11-04",0.2846,0.2846,0.2805,0.2846,125184.0],["1976-11-05",0.2846,0.2846,0.264,0.2681,266016.0],["1976-11-08",0.2681,0.2681,0.2598,0.2681,311982.0],["1976-11-09",0.264,0.264,0.2598,0.264,126162.0],["1976-11-10",0.264,0.2681,0.2557,0.264,227874.0],["1976-11-11",0.264,0.264,0.2557,0.264,97800.0],["1976-11-12",0.264,0.264,0.2598,0.2598,183864.0],["1976-11-15",0.2598,0.2681,0.2598,0.264,44010.0],["1976-11-16",0.264,0.264,0.2557,0.264,100734.0],["1976-11-17",0.264,0.2681,0.2598,0.264,72372.0],["1976-11-18",0.264,0.2805,0.264,0.2805,586800.0],["1976-11-19",0.2805,0.2928,0.2598,0.2928,512472.0],["1976-11-22",0.2928,0.2928,0.2887,0.2928,174084.0],["1976-11-23",0.2928,0.2928,0.2846,0.2887,68460.0],["1976-11-24",0.2846,0.2846,0.2805,0.2846,65526.0],["1976-11-26",0.2846,0.2928,0.2846,0.2887,48900.0],["1976-11-29",0.2887,0.2887,0.2846,0.2887,54768.0],["1976-11-30",0.2846,0.2846,0.2805,0.2846,62592.0],["1976-12-01",0.2846,0.2887,0.2805,0.2887,37164.0],["1976-12-02",0.2887,0.2928,0.2887,0.2928,88998.0],["1976-12-03",0.2928,0.2928,0.2846,0.2887,148656.0],["1976-12-06",0.2887,0.2887,0.2805,0.2887,62592.0],["1976-12-07",0.2887,0.2887,0.2805,0.2846,63570.0],["1976-12-08",0.2846,0.2887,0.2805,0.2887,116382.0],["1976-12-09",0.2887,0.2887,0.2846,0.2887,76284.0],["1976-12-10",0.2887,0.2887,0.2846,0.2887,106602.0],["1976-12-13",0.2887,0.2887,0.2846,0.2887,145722.0],["1976-12-14",0.2805,0.2805,0.2763,0.2805,179952.0],["1976-12-15",0.2805,0.2846,0.2763,0.2846,187776.0],["1976-12-16",0.2846,0.2846,0.2763,0.2846,126162.0],["1976-12-17",0.2805,0.2805,0.2763,0.2763,137898.0],["1976-12-20",0.2763,0.2763,0.2681,0.2722,178974.0],["1976-12-21",0.2722,0.2722,0.264,0.2722,135942.0],["1976-12-22",0.2722,0.2763,0.2681,0.2722,251346.0],["1976-12-23",0.2722,0.2763,0.2722,0.2763,238632.0],["1976-12-27",0.2763,0.2887,0.2722,0.2887,328608.0],["1976-12-28",0.2887,0.2969,0.2887,0.2928,315894.0],["1976-12-29",0.2928,0.2969,0.2887,0.2928,254280.0],["1976-12-30",0.2928,0.2969,0.2846,0.2969,158436.0],["1976-12-31",0.2969,0.3052,0.2928,0.3052,301224.0],["1977-01-03",0.3052,0.3093,0.3052,0.3093,165282.0],["1977-01-04",0.3093,0.3134,0.2928,0.3093,179952.0],["1977-01-05",0.3093,0.3176,0.3093,0.3176,189732.0],["1977-01-06",0.3176,0.3341,0.3176,0.3341,384354.0],["1977-01-07",0.3341,0.3382,0.3299,0.3382,345234.0],["1977-01-10",0.3382,0.3423,0.3341,0.3382,311004.0],["1977-01-11",0.3382,0.3382,0.3299,0.3299,155502.0],["1977-01-12",0.3258,0.3258,0.3176,0.3217,198534.0],["1977-01-13",0.3217,0.3217,0.3134,0.3176,155502.0],["1977-01-14",0.3176,0.3217,0.3176,0.3176,116382.0],["1977-01-17",0.3217,0.3341,0.3217,0.3258,222006.0],["1977-01-18",0.3299,0.3341,0.3299,0.3341,112470.0],["1977-01-19",0.3341,0.3382,0.3299,0.3299,149634.0],["1977-01-20",0.3299,0.3341,0.3258,0.3258,179952.0],["1977-01-21",0.3258,0.3299,0.3217,0.3217,185820.0],["1977-01-24",0.3341,0.3506,0.3341,0.3506,850860.0],["1977-01-25",0.3506,0.3629,0.3464,0.3506,502692.0],["1977-01-26",0.3506,0.3506,0.3423,0.3464,263082.0],["1977-01-27",0.3464,0.3506,0.3382,0.3464,258192.0],["1977-01-28",0.3464,0.3506,0.3382,0.3464,122250.0],["1977-01-31",0.3423,0.3423,0.3341,0.3382,114426.0],["1977-02-01",0.3382,0.3382,0.3341,0.3382,81174.0],["1977-02-02",0.3341,0.3341,0.3258,0.3258,112470.0],["1977-02-03",0.3258,0.3299,0.3176,0.3299,153546.0],["1977-02-04",0.3299,0.3341,0.3299,0.3299,121272.0],["1977-02-07",0.3341,0.3423,0.3341,0.3341,82152.0],["1977-02-08",0.3341,0.3341,0.3299,0.3299,115404.0],["1977-02-09",0.3299,0.3382,0.3299,0.3299,283620.0],["1977-02-10",0.3299,0.3299,0.3217,0.3258,74328.0],["1977-02-11",0.3258,0.3258,0.3134,0.3134,152568.0],["1977-02-14",0.3093,0.3093,0.3052,0.3052,143766.0],["1977-02-15",0.3093,0.3176,0.3093,0.3176,175062.0],["1977-02-16",0.3176,0.3217,0.3134,0.3176,225918.0],["1977-02-17",0.3176,0.3341,0.3176,0.3299,1001472.0],["1977-02-18",0.3299,0.3423,0.3299,0.3341,472374.0],["1977-02-22",0.3382,0.3423,0.3382,0.3382,275796.0],["1977-02-23",0.3382,0.3423,0.3341,0.3341,81174.0],["1977-02-24",0.3341,0.3341,0.3299,0.3299,228852.0],["1977-02-25",0.3299,0.3299,0.3258,0.3258,355014.0],["1977-02-28",0.3258,0.3299,0.3258,0.3299,86064.0],["1977-03-01",0.3299,0.3423,0.3299,0.3382,293400.0],["1977-03-02",0.3382,0.3382,0.3299,0.3299,243522.0],["1977-03-03",0.3299,0.3299,0.3258,0.3258,52812.0],["1977-03-04",0.3258,0.3299,0.3258,0.3299,45966.0],["1977-03-07",0.3258,0.3258,0.3176,0.3176,65526.0],["1977-03-08",0.3176,0.3217,0.3176,0.3176,59658.0],["1977-03-09",0.3176,0.3217,0.3176,0.3176,68460.0],["1977-03-10",0.3176,0.3299,0.3176,0.3258,203424.0],["1977-03-11",0.3258,0.3299,0.3258,0.3258,158436.0],["1977-03-14",0.3299,0.3423,0.3299,0.3382,328608.0],["1977-03-15",0.3382,0.3382,0.3341,0.3341,112470.0],["1977-03-16",0.3341,0.3341,0.3299,0.3341,149634.0],["1977-03-17",0.3341,0.3341,0.3299,0.3299,59658.0],["1977-03-18",0.3341,0.3341,0.3299,0.3299,59658.0],["1977-03-21",0.3299,0.3299,0.3258,0.3258,139854.0],["1977-03-22",0.3258,0.3258,0.3176,0.3176,105624.0],["1977-03-23",0.3176,0.3176,0.3134,0.3134,85086.0],["1977-03-24",0.3134,0.3176,0.3052,0.3052,177996.0],["1977-03-25",0.3052,0.3093,0.3052,0.3052,71394.0],["1977-03-28",0.3052,0.3093,0.3052,0.3052,103668.0],["1977-03-29",0.3052,0.3093,0.3052,0.3093,164304.0],["1977-03-30",0.3093,0.3134,0.3093,0.3134,133986.0],["1977-03-31",0.3134,0.3134,0.3052,0.3052,84108.0],["1977-04-01",0.3052,0.3217,0.3052,0.3176,256236.0],["1977-04-04",0.3217,0.3258,0.3217,0.3217,248412.0],["1977-04-05",0.3217,0.3258,0.3217,0.3217,151590.0],["1977-04-06",0.3217,0.3258,0.3217,0.3258,427386.0],["1977-04-07",0.3258,0.3258,0.3176,0.3258,354036.0],["1977-04-11",0.3134,0.3134,0.3093,0.3093,139854.0],["1977-04-12",0.3093,0.3176,0.3093,0.3093,39120.0],["1977-04-13",0.3093,0.3176,0.3052,0.3134,169194.0],["1977-04-14",0.3134,0.3176,0.3052,0.3134,87042.0],["1977-04-15",0.3134,0.3258,0.3093,0.3258,323718.0],["1977-04-18",0.3258,0.3299,0.3134,0.3176,449880.0],["1977-04-19",0.3134,0.3134,0.3052,0.3134,253302.0],["1977-04-20",0.3093,0.3093,0.3052,0.3093,60636.0],["1977-04-21",0.3093,0.3134,0.3093,0.3134,604404.0],["1977-04-22",0.3134,0.3134,0.3052,0.3052,163326.0],["1977-04-25",0.3052,0.3052,0.2969,0.2969,103668.0],["1977-04-26",0.2969,0.3011,0.2969,0.3011,147678.0],["1977-04-27",0.3011,0.3052,0.3011,0.3011,105624.0],["1977-04-28",0.3011,0.3052,0.2969,0.2969,114426.0],["1977-04-29",0.2969,0.3011,0.2969,0.3011,93888.0],["1977-05-02",0.3011,0.3052,0.2969,0.3052,129096.0],["1977-05-03",0.3052,0.3052,0.2928,0.2969,161370.0],["1977-05-04",0.2969,0.3176,0.2969,0.3176,265038.0],["1977-05-05",0.3176,0.3382,0.3176,0.3382,2446956.0],["1977-05-06",0.3423,0.3712,0.3382,0.3629,2669940.0],["1977-05-09",0.3629,0.3794,0.3588,0.3794,869442.0],["1977-05-10",0.3794,0.3918,0.3712,0.3794,1774092.0],["1977-05-11",0.3836,0.4124,0.3836,0.3959,2350134.0],["1977-05-12",0.4001,0.4124,0.4001,0.4083,1352574.0],["1977-05-13",0.4083,0.4083,0.3712,0.4001,699270.0],["1977-05-16",0.4001,0.4083,0.3918,0.3959,563328.0],["1977-05-17",0.3877,0.3877,0.3753,0.3836,403914.0],["1977-05-18",0.3836,0.3918,0.3836,0.3836,309048.0],["1977-05-19",0.3877,0.3918,0.3877,0.3918,317850.0],["1977-05-20",0.3918,0.3918,0.3836,0.3877,207336.0],["1977-05-23",0.3877,0.3877,0.3794,0.3794,173106.0],["1977-05-24",0.3753,0.3753,0.3712,0.3753,314916.0],["1977-05-25",0.3753,0.3836,0.3629,0.3712,396090.0],["1977-05-26",0.3712,0.3753,0.3671,0.3671,364794.0],["1977-05-27",0.3671,0.3712,0.3629,0.3629,404892.0],["1977-05-31",0.3629,0.3753,0.3629,0.3753,180930.0],["1977-06-01",0.3753,0.3836,0.3753,0.3794,273840.0],["1977-06-02",0.3794,0.3836,0.3753,0.3753,142788.0],["1977-06-03",0.3753,0.4042,0.3753,0.3918,807828.0],["1977-06-06",0.3918,0.4042,0.3877,0.3918,347190.0],["1977-06-07",0.3918,0.4537,0.3918,0.4537,2653314.0],["1977-06-08",0.4537,0.4578,0.4331,0.4413,1858200.0],["1977-06-09",0.4413,0.4413,0.4289,0.4331,601470.0],["1977-06-10",0.4331,0.4495,0.4331,0.4495,545724.0],["1977-06-13",0.4454,0.4454,0.4331,0.4413,468462.0],["1977-06-14",0.4413,0.4413,0.4331,0.4372,559416.0],["1977-06-15",0.4372,0.4743,0.4331,0.466,2104656.0],["1977-06-16",0.466,0.4825,0.4619,0.4743,1022988.0],["1977-06-17",0.4784,0.5032,0.4784,0.5032,1813212.0],["1977-06-20",0.5032,0.5114,0.4908,0.5114,1679226.0],["1977-06-21",0.5114,0.5114,0.499,0.5073,1622502.0],["1977-06-22",0.5073,0.5279,0.499,0.5279,1875804.0],["1977-06-23",0.5279,0.5279,0.5155,0.5238,533010.0],["1977-06-24",0.5238,0.5279,0.5155,0.5238,469440.0],["1977-06-27",0.5238,0.5238,0.5114,0.5197,433254.0],["1977-06-28",0.5197,0.5197,0.4867,0.4949,2005878.0],["1977-06-29",0.4949,0.5032,0.4784,0.5032,818586.0],["1977-06-30",0.5073,0.5155,0.5073,0.5114,812718.0],["1977-07-01",0.5073,0.5073,0.499,0.499,303180.0],["1977-07-05",0.499,0.499,0.4908,0.4949,272862.0],["1977-07-06",0.4908,0.4908,0.4702,0.4784,1330080.0],["1977-07-07",0.4784,0.4867,0.4784,0.4867,682644.0],["1977-07-08",0.4867,0.4908,0.4867,0.4908,374574.0],["1977-07-11",0.4908,0.499,0.4867,0.4949,330564.0],["1977-07-12",0.4949,0.5362,0.4949,0.5362,1313454.0],["1977-07-13",0.5444,0.5815,0.5444,0.565,3144270.0],["1977-07-15",0.5692,0.6145,0.5692,0.6104,2271894.0],["1977-07-18",0.6104,0.631,0.5856,0.6145,1420056.0],["1977-07-19",0.6145,0.6145,0.5774,0.5774,902694.0],["1977-07-20",0.5774,0.5774,0.5527,0.5733,978000.0],["1977-07-21",0.5692,0.5692,0.5485,0.5568,407826.0],["1977-07-22",0.5692,0.5856,0.5692,0.5856,552570.0],["1977-07-25",0.5856,0.5939,0.5527,0.5527,532032.0],["1977-07-26",0.5527,0.5692,0.5527,0.5692,432276.0],["1977-07-27",0.5692,0.5733,0.5527,0.5568,1061130.0],["1977-07-28",0.5568,0.565,0.5485,0.5609,689490.0],["1977-07-29",0.5609,0.5692,0.5485,0.5609,457704.0],["1977-08-01",0.5609,0.5692,0.5568,0.5609,222006.0],["1977-08-02",0.5609,0.565,0.5568,0.565,244500.0],["1977-08-03",0.5609,0.5609,0.5527,0.5609,215160.0],["1977-08-04",0.5609,0.598,0.5609,0.5939,1066998.0],["1977-08-05",0.5939,0.6021,0.5856,0.5939,341322.0],["1977-08-08",0.5939,0.5939,0.5856,0.5898,248412.0],["1977-08-09",0.5898,0.5939,0.5815,0.5815,495846.0],["1977-08-10",0.5815,0.5939,0.5815,0.5898,170172.0],["1977-08-11",0.5898,0.598,0.5856,0.5856,501714.0],["1977-08-12",0.5856,0.5898,0.5774,0.5815,149634.0],["1977-08-15",0.5815,0.5815,0.565,0.5774,327630.0],["1977-08-16",0.5733,0.5733,0.5485,0.5485,325674.0],["1977-08-17",0.5485,0.5692,0.5444,0.5568,272862.0],["1977-08-18",0.5568,0.565,0.5568,0.5609,195600.0],["1977-08-19",0.5609,0.565,0.5527,0.5609,104646.0],["1977-08-22",0.5609,0.5609,0.5568,0.5609,136920.0],["1977-08-23",0.5609,0.5774,0.5609,0.5609,372618.0],["1977-08-24",0.5609,0.5774,0.5568,0.5733,567240.0],["1977-08-25",0.5733,0.598,0.5733,0.5815,1018098.0],["1977-08-26",0.5774,0.5774,0.5609,0.5609,345234.0],["1977-08-29",0.5609,0.565,0.5609,0.565,191688.0],["1977-08-30",0.565,0.565,0.532,0.5403,453792.0],["1977-08-31",0.5362,0.5362,0.4867,0.5073,873354.0],["1977-09-01",0.5073,0.5238,0.5073,0.5238,352080.0],["1977-09-02",0.5238,0.532,0.5032,0.5238,290466.0],["1977-09-06",0.5238,0.532,0.5238,0.5279,103668.0],["1977-09-07",0.5279,0.532,0.5238,0.532,189732.0],["1977-09-08",0.532,0.5403,0.5197,0.5238,216138.0],["1977-09-09",0.5238,0.5238,0.499,0.5032,258192.0],["1977-09-12",0.5032,0.5114,0.4908,0.499,277752.0],["1977-09-13",0.499,0.5032,0.4949,0.5032,98778.0],["1977-09-14",0.5032,0.5032,0.4908,0.5032,220050.0],["1977-09-15",0.5032,0.5114,0.499,0.5114,187776.0],["1977-09-16",0.5114,0.5155,0.5032,0.5114,107580.0],["1977-09-19",0.5114,0.5114,0.499,0.5032,37164.0],["1977-09-20",0.499,0.499,0.4949,0.499,183864.0],["1977-09-21",0.4949,0.4949,0.4702,0.4825,180930.0],["1977-09-22",0.4825,0.4867,0.4578,0.4867,459660.0],["1977-09-23",0.4825,0.4867,0.4743,0.4867,118338.0],["1977-09-26",0.4867,0.4867,0.4784,0.4867,248412.0],["1977-09-27",0.4825,0.4825,0.4743,0.4784,130074.0],["1977-09-28",0.4784,0.5032,0.4743,0.4949,390222.0],["1977-09-29",0.4949,0.5114,0.4949,0.5114,357948.0],["1977-09-30",0.5114,0.5279,0.5114,0.5238,462594.0],["1977-10-03",0.5238,0.5238,0.499,0.5032,175062.0],["1977-10-04",0.5032,0.5032,0.4908,0.4908,199512.0],["1977-10-05",0.4908,0.4908,0.4784,0.4784,165282.0],["1977-10-06",0.4784,0.4908,0.4784,0.4867,126162.0],["1977-10-07",0.4867,0.4867,0.4784,0.4867,96822.0],["1977-10-10",0.4867,0.4867,0.4784,0.4784,42054.0],["1977-10-11",0.4784,0.4867,0.4743,0.4825,31296.0],["1977-10-12",0.4495,0.4867,0.4454,0.4537,241566.0],["1977-10-13",0.4537,0.4537,0.4454,0.4495,190710.0],["1977-10-14",0.4495,0.4702,0.4372,0.4702,229830.0],["1977-10-17",0.4702,0.4702,0.4537,0.4619,126162.0],["1977-10-18",0.4619,0.466,0.4578,0.466,177996.0],["1977-10-19",0.466,0.4743,0.466,0.466,228852.0],["1977-10-20",0.466,0.4743,0.466,0.4743,76284.0],["1977-10-21",0.4743,0.4867,0.4702,0.4743,156480.0],["1977-10-24",0.4743,0.4784,0.4702,0.4702,86064.0],["1977-10-25",0.4702,0.4743,0.466,0.4743,122250.0],["1977-10-26",0.4743,0.4908,0.4702,0.4825,150612.0],["1977-10-27",0.4825,0.5155,0.4825,0.5032,540834.0],["1977-10-28",0.5032,0.5197,0.4908,0.4949,165282.0],["1977-10-31",0.4949,0.499,0.4908,0.4949,69438.0],["1977-11-01",0.4867,0.4867,0.4743,0.4825,31296.0],["1977-11-02",0.4743,0.4743,0.466,0.466,39120.0],["1977-11-03",0.466,0.466,0.4578,0.466,150612.0],["1977-11-04",0.466,0.4702,0.466,0.466,112470.0],["1977-11-07",0.4702,0.4784,0.4702,0.4743,233742.0],["1977-11-08",0.4743,0.4743,0.4702,0.4743,47922.0],["1977-11-09",0.4702,0.4702,0.466,0.4702,279708.0],["1977-11-10",0.4702,0.4784,0.4702,0.4784,312960.0],["1977-11-11",0.4867,0.5073,0.4867,0.5073,864552.0],["1977-11-14",0.5073,0.5114,0.499,0.5114,620052.0],["1977-11-15",0.5114,0.5238,0.5114,0.5197,318828.0],["1977-11-16",0.5197,0.532,0.5197,0.5279,409782.0],["1977-11-17",0.5279,0.5279,0.5073,0.5155,161370.0],["1977-11-18",0.5155,0.5197,0.5073,0.5197,397068.0],["1977-11-21",0.5197,0.5238,0.5155,0.5197,95844.0],["1977-11-22",0.5238,0.5362,0.5238,0.5362,455748.0],["1977-11-23",0.5362,0.5362,0.532,0.532,202446.0],["1977-11-25",0.532,0.5444,0.5238,0.5444,462594.0],["1977-11-28",0.5444,0.5527,0.5403,0.5444,308070.0],["1977-11-29",0.5444,0.5485,0.532,0.532,290466.0],["1977-11-30",0.532,0.5362,0.532,0.5362,59658.0],["1977-12-01",0.5362,0.5362,0.5279,0.5362,143766.0],["1977-12-02",0.5362,0.5362,0.5238,0.5279,125184.0],["1977-12-05",0.5238,0.5238,0.5197,0.5238,55746.0],["1977-12-06",0.5155,0.5155,0.499,0.5073,345234.0],["1977-12-07",0.5073,0.5073,0.499,0.499,97800.0],["1977-12-08",0.499,0.5032,0.4949,0.4949,148656.0],["1977-12-09",0.4949,0.5073,0.4949,0.5032,123228.0],["1977-12-12",0.5032,0.5073,0.499,0.5032,90954.0],["1977-12-13",0.4949,0.4949,0.4908,0.4949,92910.0],["1977-12-14",0.4949,0.4949,0.4908,0.4949,51834.0],["1977-12-15",0.4949,0.499,0.4949,0.4949,56724.0],["1977-12-16",0.4949,0.499,0.4867,0.4908,105624.0],["1977-12-19",0.4867,0.4867,0.4702,0.4784,248412.0],["1977-12-20",0.4784,0.4867,0.4784,0.4784,191688.0],["1977-12-21",0.4784,0.4949,0.4784,0.4908,351102.0],["1977-12-22",0.4908,0.499,0.4825,0.4867,195600.0],["1977-12-23",0.4908,0.5032,0.4908,0.5032,186798.0],["1977-12-27",0.5032,0.5073,0.499,0.5032,156480.0],["1977-12-28",0.5032,0.5032,0.4784,0.4867,336432.0],["1977-12-29",0.4867,0.4908,0.4784,0.4784,303180.0],["1977-12-30",0.4825,0.4949,0.4825,0.4949,283620.0],["1978-01-03",0.4949,0.5032,0.4949,0.4949,366750.0],["1978-01-04",0.4949,0.4949,0.4908,0.4908,60636.0],["1978-01-05",0.4908,0.499,0.4578,0.4578,287532.0],["1978-01-06",0.4578,0.4578,0.4289,0.4289,1301718.0],["1978-01-09",0.4289,0.4454,0.4248,0.4289,432276.0],["1978-01-10",0.4372,0.4495,0.4372,0.4495,218094.0],["1978-01-11",0.4495,0.4495,0.4454,0.4495,244500.0],["1978-01-12",0.4495,0.4495,0.4454,0.4495,106602.0],["1978-01-13",0.4495,0.4495,0.4454,0.4495,156480.0],["1978-01-16",0.4495,0.4537,0.4495,0.4537,69438.0],["1978-01-17",0.4537,0.4578,0.4495,0.4537,120294.0],["1978-01-18",0.4537,0.4537,0.4454,0.4495,172128.0],["1978-01-19",0.4495,0.4578,0.4495,0.4537,80196.0],["1978-01-20",0.4537,0.4537,0.4495,0.4537,67482.0],["1978-01-23",0.4537,0.4578,0.4454,0.4578,171150.0],["1978-01-24",0.4578,0.4578,0.4495,0.4495,104646.0],["1978-01-25",0.4495,0.4537,0.4495,0.4537,44010.0],["1978-01-26",0.4537,0.4537,0.4372,0.4413,416628.0],["1978-01-27",0.4413,0.4413,0.4289,0.4289,92910.0],["1978-01-30",0.4289,0.4495,0.4289,0.4495,100734.0],["1978-01-31",0.4495,0.4495,0.4331,0.4331,110514.0],["1978-02-01",0.4331,0.4372,0.4331,0.4372,204402.0],["1978-02-02",0.4372,0.4413,0.4372,0.4372,58680.0],["1978-02-03",0.4372,0.4372,0.4248,0.4372,429342.0],["1978-02-06",0.4372,0.4372,0.4289,0.4331,56724.0],["1978-02-07",0.4331,0.4537,0.4289,0.4537,204402.0],["1978-02-08",0.4537,0.4578,0.4454,0.4537,122250.0],["1978-02-09",0.4537,0.4537,0.4454,0.4454,73350.0],["1978-02-10",0.4454,0.466,0.4454,0.4619,489000.0],["1978-02-13",0.466,0.4702,0.466,0.4702,153546.0],["1978-02-14",0.4702,0.4702,0.4619,0.4619,68460.0],["1978-02-15",0.4619,0.466,0.4537,0.4578,127140.0],["1978-02-16",0.4578,0.4619,0.4495,0.4537,147678.0],["1978-02-17",0.4537,0.4619,0.4495,0.4537,162348.0],["1978-02-21",0.4454,0.4454,0.4331,0.4331,273840.0],["1978-02-22",0.4331,0.4372,0.4331,0.4331,86064.0],["1978-02-23",0.4331,0.4537,0.4331,0.4537,222984.0],["1978-02-24",0.4537,0.4619,0.4537,0.4537,101712.0],["1978-02-27",0.4537,0.4619,0.4537,0.4537,82152.0],["1978-02-28",0.4495,0.4495,0.4372,0.4372,147678.0],["1978-03-01",0.4372,0.4495,0.4331,0.4495,266016.0],["1978-03-02",0.4495,0.466,0.4454,0.466,448902.0],["1978-03-03",0.4702,0.4784,0.4702,0.4743,190710.0],["1978-03-06",0.4743,0.4784,0.466,0.466,68460.0],["1978-03-07",0.466,0.4825,0.466,0.4825,194622.0],["1978-03-08",0.4825,0.5032,0.4825,0.499,701226.0],["1978-03-09",0.499,0.5073,0.499,0.5032,402936.0],["1978-03-10",0.5032,0.5073,0.499,0.5073,256236.0],["1978-03-13",0.5073,0.5155,0.499,0.5155,481176.0],["1978-03-14",0.5155,0.5238,0.5114,0.5197,297312.0],["1978-03-15",0.5197,0.532,0.5155,0.532,458682.0],["1978-03-16",0.532,0.532,0.5197,0.5238,395112.0],["1978-03-17",0.5238,0.5527,0.5238,0.5527,1326168.0],["1978-03-20",0.5568,0.565,0.5568,0.5609,451836.0],["1978-03-21",0.5609,0.5609,0.5485,0.5485,554526.0],["1978-03-22",0.5403,0.5403,0.532,0.5362,564306.0],["1978-03-23",0.5279,0.5444,0.5279,0.5444,400002.0],["1978-03-27",0.5444,0.5609,0.5444,0.5568,444990.0],["1978-03-28",0.5568,0.565,0.5568,0.565,616140.0],["1978-03-29",0.565,0.565,0.5568,0.5609,191688.0],["1978-03-30",0.5609,0.565,0.5238,0.5485,422496.0],["1978-03-31",0.5403,0.5403,0.5238,0.5403,1819080.0],["1978-04-03",0.5485,0.5692,0.5485,0.565,1004406.0],["1978-04-04",0.565,0.5939,0.5527,0.5939,2500746.0],["1978-04-05",0.6186,0.6475,0.6186,0.6393,4655280.0],["1978-04-06",0.6351,0.6351,0.6145,0.6186,1066020.0],["1978-04-07",0.6186,0.6186,0.6063,0.6186,891936.0],["1978-04-10",0.6186,0.6228,0.6104,0.6145,273840.0],["1978-04-11",0.6145,0.6145,0.6021,0.6145,482154.0],["1978-04-12",0.6145,0.6558,0.6104,0.6516,2396100.0],["1978-04-13",0.6599,0.7011,0.6599,0.6888,3508086.0],["1978-04-14",0.6846,0.7094,0.6846,0.7011,3084612.0],["1978-04-17",0.7053,0.7259,0.7053,0.7094,2209302.0],["1978-04-18",0.7094,0.7135,0.697,0.7135,1273356.0],["1978-04-19",0.7135,0.7259,0.7011,0.7259,1274334.0],["1978-04-20",0.7259,0.7754,0.7135,0.7135,2211258.0],["1978-04-21",0.7135,0.7589,0.697,0.7465,2093898.0],["1978-04-24",0.7547,0.763,0.7547,0.7589,1013208.0],["1978-04-25",0.7589,0.763,0.7218,0.73,1617612.0],["1978-04-26",0.73,0.7341,0.7176,0.7218,968220.0],["1978-04-27",0.7135,0.7135,0.7011,0.7011,537900.0],["1978-04-28",0.7011,0.7218,0.7011,0.7176,636678.0],["1978-05-01",0.7176,0.7506,0.7135,0.7506,826410.0],["1978-05-02",0.7506,0.8001,0.7424,0.7836,2563338.0],["1978-05-03",0.7836,0.8372,0.7795,0.8207,2154534.0],["1978-05-04",0.8207,0.8496,0.8001,0.8455,1149150.0],["1978-05-05",0.8455,0.862,0.8331,0.8372,805872.0],["1978-05-08",0.8372,0.8455,0.8084,0.8084,875310.0],["1978-05-09",0.8084,0.8372,0.8084,0.8166,1042548.0],["1978-05-10",0.8166,0.8455,0.8166,0.829,862596.0],["1978-05-11",0.829,0.862,0.829,0.8579,1046460.0],["1978-05-12",0.862,0.8826,0.862,0.8743,1012230.0],["1978-05-15",0.8743,0.8785,0.8579,0.8702,546702.0],["1978-05-16",0.8702,0.8867,0.829,0.8372,1304652.0],["1978-05-17",0.8372,0.8372,0.8166,0.829,671886.0],["1978-05-18",0.829,0.829,0.7795,0.7836,949638.0],["1978-05-19",0.7836,0.7836,0.7589,0.7836,802938.0],["1978-05-22",0.7836,0.796,0.7712,0.7919,218094.0],["1978-05-23",0.7919,0.796,0.7671,0.7712,251346.0],["1978-05-24",0.7589,0.7589,0.7424,0.7506,977022.0],["1978-05-25",0.7506,0.7589,0.7465,0.7465,493890.0],["1978-05-26",0.7465,0.7506,0.7176,0.7259,852816.0],["1978-05-30",0.7259,0.7671,0.7135,0.7671,713940.0],["1978-05-31",0.7754,0.796,0.7754,0.7795,480198.0],["1978-06-01",0.7795,0.7919,0.7754,0.7877,172128.0],["1978-06-02",0.7877,0.8042,0.7877,0.8042,236676.0],["1978-06-05",0.8125,0.8331,0.8125,0.829,678732.0],["1978-06-06",0.829,0.8455,0.796,0.796,619074.0],["1978-06-07",0.796,0.8166,0.796,0.8084,438144.0],["1978-06-08",0.8166,0.8537,0.8166,0.8331,883134.0],["1978-06-09",0.8331,0.8372,0.8249,0.8331,370662.0],["1978-06-12",0.8331,0.8372,0.829,0.8331,402936.0],["1978-06-13",0.829,0.829,0.8207,0.8207,574086.0],["1978-06-14",0.8207,0.8331,0.8166,0.8207,286554.0],["1978-06-15",0.8166,0.8166,0.7589,0.7589,891936.0],["1978-06-16",0.7589,0.7671,0.7547,0.763,311982.0],["1978-06-19",0.763,0.763,0.7382,0.7547,165282.0],["1978-06-20",0.7547,0.7547,0.7259,0.7259,227874.0],["1978-06-21",0.7259,0.7259,0.6929,0.7176,742302.0],["1978-06-22",0.7218,0.7382,0.7218,0.7341,360882.0],["1978-06-23",0.73,0.73,0.7176,0.7218,611250.0],["1978-06-26",0.7218,0.7259,0.7135,0.7218,200490.0],["1978-06-27",0.7218,0.7218,0.7135,0.7135,169194.0],["1978-06-28",0.7135,0.73,0.7011,0.7259,232764.0],["1978-06-29",0.7259,0.7259,0.7094,0.7135,160392.0],["1978-06-30",0.7135,0.7135,0.7094,0.7094,74328.0],["1978-07-03",0.7094,0.7176,0.6929,0.6929,342300.0],["1978-07-05",0.6929,0.6929,0.6846,0.6846,159414.0],["1978-07-06",0.6888,0.7053,0.6888,0.7053,279708.0],["1978-07-07",0.7094,0.73,0.7094,0.7259,277752.0],["1978-07-10",0.73,0.7506,0.73,0.7465,222006.0],["1978-07-11",0.7465,0.7506,0.7424,0.7465,53790.0],["1978-07-12",0.7424,0.7424,0.73,0.7341,166260.0],["1978-07-13",0.73,0.73,0.7094,0.7135,99756.0],["1978-07-14",0.7135,0.7465,0.7135,0.7465,220050.0],["1978-07-17",0.7547,0.7877,0.7547,0.7754,509538.0],["1978-07-18",0.7754,0.7795,0.7424,0.7506,285576.0],["1978-07-19",0.7506,0.7795,0.7506,0.7795,225918.0],["1978-07-20",0.7795,0.8001,0.7712,0.796,358926.0],["1978-07-21",0.796,0.8001,0.7589,0.763,179952.0],["1978-07-24",0.763,0.7754,0.7589,0.7754,210270.0],["1978-07-25",0.7754,0.8372,0.7712,0.8372,1214676.0],["1978-07-26",0.8496,0.9032,0.8496,0.8991,2458692.0],["1978-07-27",0.8991,0.9073,0.8867,0.9073,1667490.0],["1978-07-28",0.9073,0.9816,0.8826,0.961,1141326.0],["1978-07-31",0.961,1.0517,0.9445,1.0517,1667490.0],["1978-08-01",1.0517,1.0558,1.0063,1.0558,1916880.0],["1978-08-02",1.0517,1.0517,1.0269,1.0434,868464.0],["1978-08-03",1.0476,1.1466,1.0476,1.0888,1799520.0],["1978-08-04",1.0888,1.1507,1.0847,1.1218,1376046.0],["1978-08-07",1.1218,1.1342,1.0723,1.0806,1023966.0],["1978-08-08",1.0806,1.1383,1.0641,1.1342,1349640.0],["1978-08-09",1.1548,1.2167,1.1548,1.2002,2101722.0],["1978-08-10",1.2002,1.2414,1.163,1.1837,1189248.0],["1978-08-11",1.1837,1.2084,1.1424,1.1878,706116.0],["1978-08-14",1.196,1.2167,1.196,1.196,491934.0],["1978-08-15",1.196,1.2002,1.1672,1.196,522252.0],["1978-08-16",1.1919,1.1919,1.1713,1.1754,287532.0],["1978-08-17",1.1837,1.2167,1.1837,1.1837,738390.0],["1978-08-18",1.1795,1.1795,1.1548,1.1548,359904.0],["1978-08-21",1.1383,1.1383,1.0888,1.0971,780444.0],["1978-08-22",1.0971,1.1301,1.0929,1.1259,489000.0],["1978-08-23",1.1259,1.1466,1.1259,1.1424,354036.0],["1978-08-24",1.1424,1.1631,1.1342,1.1507,210270.0],["1978-08-25",1.1507,1.1507,1.1383,1.1424,127140.0],["1978-08-28",1.1342,1.1342,1.1053,1.1053,158436.0],["1978-08-29",1.1012,1.1012,1.0641,1.0723,425430.0],["1978-08-30",1.0723,1.1177,1.0682,1.1012,515406.0],["1978-08-31",1.0929,1.0929,1.0558,1.0641,276774.0],["1978-09-01",1.0641,1.0764,1.0517,1.0723,325674.0],["1978-09-05",1.0723,1.0888,1.0682,1.0888,142788.0],["1978-09-06",1.0888,1.1259,1.0847,1.1218,393156.0],["1978-09-07",1.1301,1.1507,1.1301,1.1383,282642.0],["1978-09-08",1.1383,1.163,1.1383,1.163,416628.0],["1978-09-11",1.163,1.1672,1.1424,1.1466,170172.0],["1978-09-12",1.1424,1.1424,1.1218,1.1259,140832.0],["1978-09-13",1.1218,1.1218,1.0187,1.0434,603426.0],["1978-09-14",1.0434,1.0476,0.9981,1.0187,698292.0],["1978-09-15",1.0146,1.0146,0.9898,0.994,544746.0],["1978-09-18",0.994,1.0269,0.9733,0.9898,626898.0],["1978-09-19",0.9898,0.9981,0.9568,0.961,577998.0],["1978-09-20",0.961,0.9651,0.9321,0.9362,779466.0],["1978-09-21",0.9362,0.9527,0.8661,0.9445,784356.0],["1978-09-22",0.9445,0.961,0.9445,0.9527,600492.0],["1978-09-25",0.9527,0.9527,0.928,0.9403,262104.0],["1978-09-26",0.9486,0.9733,0.9486,0.9692,209292.0],["1978-09-27",0.9692,0.9898,0.9238,0.9321,295356.0],["1978-09-28",0.9321,0.9321,0.8908,0.9238,195600.0],["1978-09-29",0.9238,0.9362,0.9073,0.9238,180930.0],["1978-10-02",0.9321,0.9403,0.9321,0.9398,187776.0],["1978-10-03",0.9398,0.9527,0.9362,0.9362,299268.0],["1978-10-04",0.9362,0.9527,0.928,0.9527,235698.0],["1978-10-05",0.9568,0.9733,0.9568,0.9651,529098.0],["1978-10-06",0.9651,0.9733,0.9486,0.9527,189732.0],["1978-10-09",0.9527,0.9692,0.9486,0.9692,173106.0],["1978-10-10",0.9692,1.0146,0.9692,1.0105,1331058.0],["1978-10-11",1.0105,1.0764,1.0012,1.0764,415650.0],["1978-10-12",1.0723,1.0723,1.0146,1.0146,858684.0],["1978-10-13",1.0146,1.0146,0.9651,0.9651,699270.0],["1978-10-16",0.9651,0.9733,0.8991,0.9073,393156.0],["1978-10-17",0.895,0.895,0.8042,0.8166,1652820.0],["1978-10-18",0.8166,0.8249,0.7424,0.8001,1603920.0],["1978-10-19",0.8001,0.8084,0.7589,0.763,806850.0],["1978-10-20",0.7547,0.7547,0.6929,0.7382,1997076.0],["1978-10-23",0.7382,0.7382,0.6805,0.7259,1429836.0],["1978-10-24",0.7259,0.7424,0.6021,0.6186,1676292.0],["1978-10-25",0.6186,0.6186,0.5774,0.5774,1837662.0],["1978-10-26",0.5774,0.5856,0.5609,0.5774,1367244.0],["1978-10-27",0.5774,0.6145,0.5609,0.5733,993648.0],["1978-10-30",0.5733,0.6723,0.5444,0.6723,1322256.0],["1978-10-31",0.6723,0.6846,0.6104,0.6145,1614678.0],["1978-11-01",0.6145,0.7011,0.6104,0.7011,2563338.0],["1978-11-02",0.7011,0.73,0.6846,0.7094,1563822.0],["1978-11-03",0.7094,0.7218,0.6929,0.7135,525186.0],["1978-11-06",0.7094,0.7094,0.6723,0.6805,275796.0],["1978-11-07",0.6516,0.6516,0.6104,0.6228,624942.0],["1978-11-08",0.6228,0.6846,0.6186,0.6764,308070.0],["1978-11-09",0.6846,0.7259,0.6846,0.7011,1125678.0],["1978-11-10",0.7011,0.7053,0.6929,0.7011,297312.0],["1978-11-13",0.7011,0.7094,0.631,0.631,306114.0],["1978-11-14",0.631,0.6351,0.6021,0.6228,651348.0],["1978-11-15",0.6228,0.6558,0.6228,0.6269,304158.0],["1978-11-16",0.6269,0.6475,0.6269,0.6351,221028.0],["1978-11-17",0.6351,0.6393,0.6186,0.6228,305136.0],["1978-11-20",0.6228,0.6393,0.6228,0.6228,188754.0],["1978-11-21",0.6228,0.6228,0.6145,0.6145,267972.0],["1978-11-22",0.6228,0.6351,0.6228,0.6351,260148.0],["1978-11-24",0.6351,0.6475,0.6186,0.6393,170172.0],["1978-11-27",0.6393,0.6434,0.631,0.6434,225918.0],["1978-11-28",0.6434,0.6475,0.6269,0.6269,248412.0],["1978-11-29",0.6269,0.6269,0.6063,0.6063,230808.0],["1978-11-30",0.6063,0.6269,0.598,0.6145,315894.0],["1978-12-01",0.631,0.6723,0.631,0.6723,593646.0],["1978-12-04",0.6846,0.7053,0.6846,0.6846,454770.0],["1978-12-05",0.6846,0.7259,0.6805,0.7259,488022.0],["1978-12-06",0.7259,0.7547,0.7053,0.7218,913452.0],["1978-12-07",0.7218,0.7218,0.6846,0.6888,171150.0],["1978-12-08",0.6888,0.697,0.664,0.697,424452.0],["1978-12-11",0.697,0.7218,0.6846,0.7218,145722.0],["1978-12-12",0.7218,0.7218,0.6929,0.697,193644.0],["1978-12-13",0.697,0.7053,0.6764,0.6764,100734.0],["1978-12-14",0.6764,0.6846,0.6723,0.6805,80196.0],["1978-12-15",0.6805,0.6846,0.664,0.6805,109536.0],["1978-12-18",0.6351,0.6351,0.6104,0.6269,447924.0],["1978-12-19",0.6269,0.6393,0.6228,0.6351,435210.0],["1978-12-20",0.6351,0.6516,0.6186,0.6475,421518.0],["1978-12-21",0.6599,0.6805,0.6599,0.6723,317850.0],["1978-12-22",0.6723,0.6805,0.664,0.6681,287532.0],["1978-12-26",0.6681,0.6764,0.6681,0.6764,74328.0],["1978-12-27",0.6764,0.6805,0.6475,0.6516,201468.0],["1978-12-28",0.6516,0.6558,0.6434,0.6434,208314.0],["1978-12-29",0.6434,0.6475,0.6351,0.6434,344256.0],["1979-01-02",0.6434,0.6516,0.6393,0.6434,147678.0],["1979-01-03",0.6516,0.6764,0.6516,0.6681,493890.0],["1979-01-04",0.6681,0.7053,0.6599,0.6929,568218.0],["1979-01-05",0.7053,0.7424,0.7053,0.7341,395112.0],["1979-01-08",0.7259,0.7259,0.7094,0.7259,246456.0],["1979-01-09",0.7259,0.7465,0.7259,0.7424,1293894.0],["1979-01-10",0.7424,0.7506,0.7176,0.7259,309048.0],["1979-01-11",0.7259,0.7671,0.7135,0.7671,339366.0],["1979-01-12",0.7671,0.7877,0.7671,0.7754,1515900.0],["1979-01-15",0.7754,0.7877,0.7712,0.7836,375552.0],["1979-01-16",0.7754,0.7754,0.7176,0.7259,391200.0],["1979-01-17",0.7259,0.7465,0.697,0.7341,564306.0],["1979-01-18",0.7341,0.7671,0.7341,0.7671,273840.0],["1979-01-19",0.7506,0.7506,0.7341,0.7341,172128.0],["1979-01-22",0.73,0.73,0.7011,0.73,312960.0],["1979-01-23",0.73,0.7382,0.7259,0.7259,183864.0],["1979-01-24",0.7259,0.7382,0.7094,0.7094,165282.0],["1979-01-25",0.7094,0.7424,0.7094,0.73,315894.0],["1979-01-26",0.7341,0.7547,0.7341,0.7341,635700.0],["1979-01-29",0.7341,0.7382,0.7259,0.7259,146700.0],["1979-01-30",0.7259,0.7465,0.7259,0.7382,382398.0],["1979-01-31",0.7382,0.7465,0.7135,0.7176,161370.0],["1979-02-01",0.7176,0.7176,0.7135,0.7176,123228.0],["1979-02-02",0.7176,0.7259,0.7176,0.7259,96822.0],["1979-02-05",0.7218,0.7218,0.7053,0.7094,167238.0],["1979-02-06",0.7094,0.7135,0.7011,0.7053,97800.0],["1979-02-07",0.6929,0.6929,0.6516,0.6681,542790.0],["1979-02-08",0.6681,0.6846,0.664,0.6846,260148.0],["1979-02-09",0.6846,0.6846,0.6681,0.6681,131052.0],["1979-02-12",0.6681,0.6723,0.6599,0.6723,126162.0],["1979-02-13",0.6764,0.697,0.6764,0.6805,160392.0],["1979-02-14",0.6805,0.6846,0.6723,0.6723,92910.0],["1979-02-15",0.6764,0.6846,0.6764,0.6846,72372.0],["1979-02-16",0.6846,0.6846,0.6805,0.6846,95844.0],["1979-02-20",0.6846,0.6846,0.6764,0.6764,72372.0],["1979-02-21",0.6764,0.697,0.6764,0.6764,196578.0],["1979-02-22",0.6764,0.6805,0.6599,0.6805,249390.0],["1979-02-23",0.6805,0.6846,0.664,0.6805,539856.0],["1979-02-26",0.6805,0.6805,0.664,0.664,171150.0],["1979-02-27",0.664,0.6681,0.6269,0.631,186798.0],["1979-02-28",0.631,0.631,0.6186,0.6228,145722.0],["1979-03-01",0.6104,0.631,0.6104,0.6269,753060.0],["1979-03-02",0.6269,0.6351,0.6269,0.631,163326.0],["1979-03-05",0.6351,0.6599,0.6351,0.6599,963330.0],["1979-03-06",0.6599,0.6599,0.6475,0.6475,122250.0],["1979-03-07",0.6475,0.664,0.6475,0.6475,270906.0],["1979-03-08",0.6475,0.6516,0.6475,0.6516,176040.0],["1979-03-09",0.6516,0.6599,0.6475,0.6475,463572.0],["1979-03-12",0.6475,0.6558,0.6351,0.6475,114426.0],["1979-03-13",0.6475,0.6475,0.631,0.631,102690.0],["1979-03-14",0.6393,0.6475,0.6393,0.6393,60636.0],["1979-03-15",0.6393,0.6475,0.6351,0.6351,73350.0],["1979-03-16",0.6351,0.6351,0.6186,0.6228,235698.0],["1979-03-19",0.6228,0.631,0.6186,0.6186,178974.0],["1979-03-20",0.6186,0.6228,0.6021,0.6021,285576.0],["1979-03-21",0.6021,0.6104,0.598,0.6104,610272.0],["1979-03-22",0.6145,0.6269,0.6145,0.6269,412716.0],["1979-03-23",0.6269,0.6351,0.6228,0.6228,255258.0],["1979-03-26",0.6228,0.631,0.6104,0.6104,151590.0],["1979-03-27",0.6104,0.6434,0.6104,0.6434,357948.0],["1979-03-28",0.6516,0.6805,0.6516,0.6723,1499274.0],["1979-03-29",0.6764,0.7053,0.6764,0.697,813696.0],["1979-03-30",0.697,0.7053,0.6888,0.6929,343278.0],["1979-04-02",0.6929,0.7053,0.6929,0.7011,361860.0],["1979-04-03",0.7011,0.7424,0.697,0.7424,1116876.0],["1979-04-04",0.7465,0.7754,0.7465,0.7506,1467000.0],["1979-04-05",0.7589,0.8084,0.7589,0.8042,1460154.0],["1979-04-06",0.8042,0.8207,0.7795,0.7795,1184358.0],["1979-04-09",0.7795,0.7919,0.7712,0.7795,281664.0],["1979-04-10",0.7795,0.8001,0.7795,0.7877,461616.0],["1979-04-11",0.7795,0.7795,0.7382,0.7424,623964.0],["1979-04-12",0.7424,0.7465,0.7424,0.7424,214182.0],["1979-04-16",0.7382,0.7382,0.7259,0.7259,256236.0],["1979-04-17",0.7259,0.7259,0.6805,0.6888,1564800.0],["1979-04-18",0.6888,0.697,0.6764,0.697,826410.0],["1979-04-19",0.697,0.697,0.6681,0.6723,419562.0],["1979-04-20",0.6723,0.6723,0.6516,0.6723,580932.0],["1979-04-23",0.6723,0.6764,0.6723,0.6764,112470.0],["1979-04-24",0.6764,0.7011,0.6764,0.697,544746.0],["1979-04-25",0.697,0.697,0.6888,0.6929,766752.0],["1979-04-26",0.6929,0.6929,0.6805,0.6805,65526.0],["1979-04-27",0.6805,0.6929,0.6723,0.6929,129096.0],["1979-04-30",0.6929,0.7011,0.6846,0.6888,221028.0],["1979-05-01",0.6888,0.73,0.6846,0.7218,514428.0],["1979-05-02",0.7218,0.7218,0.7135,0.7176,192666.0],["1979-05-03",0.7135,0.7135,0.7011,0.7011,110514.0],["1979-05-04",0.697,0.697,0.6805,0.6805,120294.0],["1979-05-07",0.6723,0.6723,0.6516,0.6599,287532.0],["1979-05-08",0.6599,0.6723,0.6434,0.6723,360882.0],["1979-05-09",0.6723,0.6888,0.664,0.6764,279708.0],["1979-05-10",0.6764,0.6846,0.6599,0.6764,294378.0],["1979-05-11",0.6764,0.6846,0.6681,0.6846,219072.0],["1979-05-14",0.6846,0.6888,0.6681,0.6681,148656.0],["1979-05-15",0.6681,0.6723,0.6475,0.6475,752082.0],["1979-05-16",0.6475,0.6599,0.6351,0.6516,272862.0],["1979-05-17",0.6516,0.6723,0.6516,0.6681,139854.0],["1979-05-18",0.6681,0.6805,0.6681,0.6681,109536.0],["1979-05-21",0.6681,0.6723,0.6599,0.664,396090.0],["1979-05-22",0.664,0.6681,0.6599,0.664,126162.0],["1979-05-23",0.664,0.6764,0.6558,0.6558,438144.0],["1979-05-24",0.6558,0.664,0.6558,0.6599,62592.0],["1979-05-25",0.6599,0.6681,0.6599,0.6599,177018.0],["1979-05-29",0.6599,0.6681,0.6599,0.6599,59658.0],["1979-05-30",0.6599,0.664,0.6393,0.6434,282642.0],["1979-05-31",0.6434,0.6516,0.631,0.6475,340344.0],["1979-06-01",0.6434,0.6434,0.6393,0.6434,79218.0],["1979-06-04",0.6434,0.6475,0.631,0.6393,255258.0],["1979-06-05",0.6393,0.7011,0.6351,0.6846,1064064.0],["1979-06-06",0.6846,0.7176,0.6846,0.7011,1151106.0],["1979-06-07",0.7094,0.7382,0.7094,0.7135,848904.0],["1979-06-08",0.7135,0.73,0.7135,0.7218,477264.0],["1979-06-11",0.7218,0.7218,0.7135,0.7135,108558.0],["1979-06-12",0.7176,0.7382,0.7176,0.7176,312960.0],["1979-06-13",0.7176,0.7218,0.6929,0.697,216138.0],["1979-06-14",0.6888,0.6888,0.6764,0.6888,167238.0],["1979-06-15",0.6888,0.6929,0.6805,0.6805,139854.0],["1979-06-18",0.6846,0.697,0.6846,0.6929,216138.0],["1979-06-19",0.6929,0.697,0.6846,0.6846,163326.0],["1979-06-20",0.6846,0.7382,0.6846,0.7259,577998.0],["1979-06-21",0.7259,0.7465,0.7259,0.7341,334476.0],["1979-06-22",0.7341,0.7506,0.73,0.73,328608.0],["1979-06-25",0.7259,0.7259,0.7094,0.7218,775554.0],["1979-06-26",0.7218,0.7341,0.7176,0.7176,205380.0],["1979-06-27",0.7176,0.7671,0.7135,0.763,1007340.0],["1979-06-28",0.763,0.7671,0.7465,0.7465,149634.0],["1979-06-29",0.7465,0.7506,0.7259,0.7259,173106.0],["1979-07-02",0.7135,0.7135,0.7011,0.7094,191688.0],["1979-07-03",0.7094,0.7135,0.697,0.7094,197556.0],["1979-07-05",0.7094,0.7176,0.7053,0.7094,114426.0],["1979-07-06",0.7094,0.7218,0.7094,0.7176,140832.0],["1979-07-09",0.7259,0.7506,0.7259,0.7465,557460.0],["1979-07-10",0.7465,0.7506,0.73,0.7341,165282.0],["1979-07-11",0.7341,0.7382,0.7259,0.7259,278730.0],["1979-07-12",0.7259,0.73,0.7176,0.7176,143766.0],["1979-07-13",0.7094,0.7094,0.7011,0.7094,243522.0],["1979-07-16",0.7094,0.7176,0.697,0.697,207336.0],["1979-07-17",0.6929,0.6929,0.6599,0.6599,511494.0],["1979-07-18",0.6558,0.6558,0.6145,0.6558,436188.0],["1979-07-19",0.6558,0.6599,0.6558,0.6599,208314.0],["1979-07-20",0.6599,0.6723,0.6558,0.664,52812.0],["1979-07-23",0.664,0.6764,0.664,0.6723,94866.0],["1979-07-24",0.6723,0.6805,0.6681,0.6764,281664.0],["1979-07-25",0.6764,0.6846,0.6681,0.6846,151590.0],["1979-07-26",0.6846,0.697,0.6805,0.697,130074.0],["1979-07-27",0.7094,0.7341,0.7094,0.7341,488022.0],["1979-07-30",0.7341,0.7465,0.73,0.7424,411738.0],["1979-07-31",0.7424,0.7671,0.7424,0.7671,607338.0],["1979-08-01",0.7754,0.796,0.7754,0.796,1155996.0],["1979-08-02",0.7919,0.7919,0.7671,0.7754,1035702.0],["1979-08-03",0.7795,0.8207,0.7795,0.8207,1532526.0],["1979-08-06",0.8207,0.9032,0.8207,0.8908,2041086.0],["1979-08-07",0.8908,0.9032,0.8537,0.862,1935462.0],["1979-08-08",0.862,0.8826,0.8579,0.8579,1027878.0],["1979-08-09",0.8579,0.8867,0.8537,0.8702,445968.0],["1979-08-10",0.8702,0.9403,0.8702,0.9403,1960890.0],["1979-08-13",0.9403,0.9568,0.9238,0.9568,1633260.0],["1979-08-14",0.9568,0.9568,0.9156,0.9445,779466.0],["1979-08-15",0.9445,0.9651,0.9362,0.9568,938880.0],["1979-08-16",0.9568,0.961,0.9321,0.9321,674820.0],["1979-08-17",0.9321,0.9362,0.9197,0.9197,199512.0],["1979-08-20",0.9197,0.9445,0.9156,0.9403,360882.0],["1979-08-21",0.9403,0.9445,0.9238,0.9238,399024.0],["1979-08-22",0.9238,0.928,0.895,0.9197,585822.0],["1979-08-23",0.9197,0.9238,0.9115,0.9156,216138.0],["1979-08-24",0.9156,0.9238,0.895,0.9197,449880.0],["1979-08-27",0.9197,0.9403,0.9156,0.928,374574.0],["1979-08-28",0.928,0.9362,0.9197,0.928,262104.0],["1979-08-29",0.928,0.928,0.9073,0.9238,212226.0],["1979-08-30",0.9238,0.9321,0.9197,0.9197,223962.0],["1979-08-31",0.9197,0.9321,0.9197,0.9321,202446.0],["1979-09-04",0.9321,0.9321,0.8908,0.8991,498780.0],["1979-09-05",0.8826,0.8826,0.8743,0.8785,893892.0],["1979-09-06",0.8785,0.8867,0.8579,0.8661,569196.0],["1979-09-07",0.8661,0.8785,0.862,0.8743,180930.0],["1979-09-10",0.8743,0.8867,0.8702,0.8743,229830.0],["1979-09-11",0.8743,0.895,0.8702,0.8702,292422.0],["1979-09-12",0.8702,0.8785,0.8537,0.8537,786312.0],["1979-09-13",0.8537,0.9156,0.8372,0.8991,1689006.0],["1979-09-14",0.9032,0.9403,0.9032,0.9362,890958.0],["1979-09-17",0.9362,0.9527,0.9156,0.928,581910.0],["1979-09-18",0.8991,0.9197,0.8991,0.9073,1010274.0],["1979-09-19",0.9073,0.9321,0.9073,0.9238,279708.0],["1979-09-20",0.9238,0.9445,0.9156,0.9445,344256.0],["1979-09-21",0.9445,0.9857,0.9445,0.9857,1383870.0],["1979-09-24",0.9857,0.9898,0.9568,0.9568,672864.0],["1979-09-25",0.9568,0.9568,0.928,0.9568,529098.0],["1979-09-26",0.9568,0.9651,0.928,0.9362,447924.0],["1979-09-27",0.9362,0.9362,0.9238,0.928,231786.0],["1979-09-28",0.928,0.9321,0.9032,0.9115,423474.0],["1979-10-01",0.9032,0.9032,0.8908,0.8991,298290.0],["1979-10-02",0.8991,0.9197,0.8455,0.862,685578.0],["1979-10-03",0.862,0.9032,0.8414,0.8826,869442.0],["1979-10-04",0.8826,0.8826,0.8455,0.8455,1179468.0],["1979-10-05",0.8455,0.862,0.8455,0.8496,535944.0],["1979-10-08",0.8496,0.8537,0.829,0.8372,494868.0],["1979-10-09",0.8249,0.8249,0.8084,0.8084,561372.0],["1979-10-10",0.7712,0.7795,0.7259,0.7712,959418.0],["1979-10-11",0.7712,0.7795,0.7341,0.7712,340344.0],["1979-10-12",0.7671,0.7795,0.7382,0.7424,296334.0],["1979-10-15",0.7382,0.7382,0.7011,0.7011,899760.0],["1979-10-16",0.7011,0.7218,0.7011,0.7053,314916.0],["1979-10-17",0.7135,0.7424,0.7135,0.73,311982.0],["1979-10-18",0.73,0.7506,0.7259,0.7341,1995120.0],["1979-10-19",0.73,0.73,0.7135,0.7176,214182.0],["1979-10-22",0.7176,0.7176,0.6929,0.7053,382398.0],["1979-10-23",0.7053,0.7094,0.6929,0.7053,308070.0],["1979-10-24",0.7053,0.7218,0.6929,0.7094,277752.0],["1979-10-25",0.7094,0.7259,0.697,0.7011,720786.0],["1979-10-26",0.7094,0.7218,0.7094,0.7218,222984.0],["1979-10-29",0.7218,0.7259,0.7094,0.7094,74328.0],["1979-10-30",0.7176,0.7424,0.7176,0.7382,322740.0],["1979-10-31",0.7382,0.7424,0.7259,0.7259,489978.0],["1979-11-01",0.7341,0.7506,0.7341,0.7465,144744.0],["1979-11-02",0.7547,0.7712,0.7547,0.7671,549636.0],["1979-11-05",0.7671,0.7712,0.7589,0.763,87042.0],["1979-11-06",0.763,0.763,0.7465,0.7589,117360.0],["1979-11-07",0.7547,0.7547,0.7424,0.7465,320784.0],["1979-11-08",0.7506,0.7712,0.7506,0.7712,491934.0],["1979-11-09",0.7712,0.796,0.7671,0.7919,337410.0],["1979-11-12",0.796,0.8207,0.796,0.8207,131052.0],["1979-11-13",0.8207,0.8249,0.8001,0.8166,533010.0],["1979-11-14",0.8166,0.8455,0.8001,0.8372,453792.0],["1979-11-15",0.8537,0.8702,0.8537,0.862,472374.0],["1979-11-16",0.8537,0.8537,0.8249,0.8496,763818.0],["1979-11-19",0.8496,0.8702,0.8414,0.8455,191688.0],["1979-11-20",0.8579,0.8743,0.8579,0.8579,359904.0],["1979-11-21",0.8579,0.8826,0.829,0.8826,424452.0],["1979-11-23",0.8867,0.9073,0.8867,0.9073,619074.0],["1979-11-26",0.9115,0.9362,0.9115,0.9321,796092.0],["1979-11-27",0.9321,0.9568,0.9197,0.9321,754038.0],["1979-11-28",0.9321,0.9857,0.9156,0.9568,838146.0],["1979-11-29",0.9568,0.9568,0.928,0.928,253302.0],["1979-11-30",0.928,0.9568,0.9238,0.9568,666018.0],["1979-12-03",0.9568,1.0022,0.9486,0.9981,889002.0],["1979-12-04",0.9981,1.0311,0.994,1.0311,1809300.0],["1979-12-05",1.0311,1.0352,0.9981,1.0146,1172622.0],["1979-12-06",1.0146,1.0187,0.994,1.0146,495846.0],["1979-12-07",1.0146,1.0476,1.0146,1.0311,1669446.0],["1979-12-10",1.0311,1.0723,1.0228,1.0723,1751598.0],["1979-12-11",1.0723,1.0847,1.0641,1.0806,1335948.0],["1979-12-12",1.0806,1.1301,1.0764,1.1136,2081184.0],["1979-12-13",1.1136,1.1342,1.1053,1.1053,1185336.0],["1979-12-14",1.1053,1.1218,1.0888,1.1094,551592.0],["1979-12-17",1.1094,1.1259,1.1094,1.1259,598536.0],["1979-12-18",1.1259,1.1259,1.1094,1.1094,514428.0],["1979-12-19",1.1094,1.1301,1.1012,1.1218,450858.0],["1979-12-20",1.1218,1.1259,1.1094,1.1218,820542.0],["1979-12-21",1.1094,1.1094,1.0806,1.0888,589734.0],["1979-12-24",1.0723,1.0723,1.0476,1.0723,357948.0],["1979-12-26",1.0723,1.0723,1.0517,1.0599,313938.0],["1979-12-27",1.0599,1.0682,1.0476,1.0517,609294.0],["1979-12-28",1.0517,1.1094,0.9981,1.1094,494868.0],["1979-12-31",1.1094,1.1383,1.1094,1.1383,402936.0],["1980-01-02",1.1383,1.1548,1.0888,1.0971,628854.0],["1980-01-03",1.0971,1.1672,1.0682,1.1672,3201972.0],["1980-01-04",1.196,1.2579,1.196,1.2538,2665050.0],["1980-01-07",1.3074,1.361,1.3074,1.3239,4585842.0],["1980-01-08",1.3363,1.4518,1.3363,1.4435,4110534.0],["1980-01-09",1.4188,1.4188,1.3363,1.3486,1594140.0],["1980-01-10",1.3486,1.4023,1.3445,1.3569,1901232.0],["1980-01-11",1.3569,1.3734,1.3074,1.328,992670.0],["1980-01-14",1.328,1.3404,1.3115,1.3363,619074.0],["1980-01-15",1.3404,1.3981,1.3404,1.394,1154040.0],["1980-01-16",1.4023,1.4311,1.4023,1.4064,860640.0],["1980-01-17",1.4064,1.4146,1.3693,1.3734,556482.0],["1980-01-18",1.3734,1.3775,1.3486,1.361,1268466.0],["1980-01-21",1.3651,1.394,1.3651,1.3816,583866.0],["1980-01-22",1.3816,1.4064,1.3445,1.361,720786.0],["1980-01-23",1.361,1.4023,1.3363,1.4023,895848.0],["1980-01-24",1.4394,1.4889,1.4394,1.4724,2504658.0],["1980-01-25",1.4724,1.5054,1.4682,1.493,1135458.0],["1980-01-28",1.493,1.559,1.493,1.5466,1269444.0],["1980-01-29",1.5466,1.592,1.5219,1.5384,1200984.0],["1980-01-30",1.5384,1.5672,1.5301,1.5672,903672.0],["1980-01-31",1.5672,1.5796,1.4724,1.4847,1272378.0],["1980-02-01",1.46,1.46,1.4188,1.4353,1537416.0],["1980-02-04",1.4353,1.4394,1.3693,1.3693,995604.0],["1980-02-05",1.3693,1.3981,1.3693,1.3775,800004.0],["1980-02-06",1.3693,1.3693,1.2744,1.328,2089986.0],["1980-02-07",1.3239,1.3239,1.262,1.2703,2205390.0],["1980-02-08",1.2662,1.2662,1.2373,1.2373,1922748.0],["1980-02-11",1.2373,1.2662,1.2332,1.2497,1358442.0],["1980-02-12",1.2497,1.3074,1.2414,1.295,1199028.0],["1980-02-13",1.3198,1.3816,1.3198,1.3445,2211258.0],["1980-02-14",1.3445,1.3651,1.2909,1.2909,1155996.0],["1980-02-15",1.2909,1.2992,1.2579,1.2909,627876.0],["1980-02-19",1.2909,1.2992,1.2703,1.2868,345234.0],["1980-02-20",1.2868,1.328,1.2868,1.3239,573108.0],["1980-02-21",1.3198,1.3198,1.2579,1.2662,701226.0],["1980-02-22",1.2662,1.2785,1.2455,1.2455,414672.0],["1980-02-25",1.2538,1.2703,1.2538,1.2662,211248.0],["1980-02-26",1.2662,1.2992,1.2579,1.2703,623964.0],["1980-02-27",1.2703,1.2703,1.0971,1.0971,2543778.0],["1980-02-28",1.1094,1.1424,1.1094,1.1136,1951110.0],["1980-02-29",1.1136,1.1218,1.1136,1.1218,399024.0],["1980-03-03",1.1301,1.1589,1.1301,1.1424,674820.0],["1980-03-04",1.1424,1.1672,1.1383,1.163,1073844.0],["1980-03-05",1.163,1.1672,1.0682,1.0764,935946.0],["1980-03-06",1.0764,1.0806,1.0269,1.0558,1043526.0],["1980-03-07",1.0558,1.0971,1.0517,1.0682,795114.0],["1980-03-10",1.0682,1.1094,1.0682,1.0888,479220.0],["1980-03-11",1.0888,1.1259,1.0806,1.1177,334476.0],["1980-03-12",1.1177,1.1466,1.1053,1.1466,711984.0],["1980-03-13",1.1466,1.1672,1.1301,1.1342,1019076.0],["1980-03-14",1.1342,1.1466,1.1012,1.1094,623964.0],["1980-03-17",1.0929,1.0929,1.0022,1.0146,436188.0],["1980-03-18",1.0146,1.0269,0.9445,1.0228,1050372.0],["1980-03-19",1.0228,1.0311,0.9816,1.0063,407826.0],["1980-03-20",1.0063,1.0187,0.9775,0.9857,232764.0],["1980-03-21",0.9775,0.9775,0.928,0.9403,709050.0],["1980-03-24",0.928,0.928,0.8414,0.8579,913452.0],["1980-03-25",0.8579,0.8908,0.7919,0.8743,1231302.0],["1980-03-26",0.8743,0.9032,0.8125,0.8125,608316.0],["1980-03-27",0.8125,0.8249,0.73,0.7795,1250862.0],["1980-03-28",0.7877,0.8579,0.7877,0.8579,573108.0],["1980-03-31",0.862,0.9321,0.862,0.9238,1143282.0],["1980-04-01",0.928,0.9733,0.928,0.9321,1073844.0],["1980-04-02",0.9321,1.0063,0.9238,0.9568,340344.0],["1980-04-03",0.9568,0.9651,0.9321,0.961,359904.0],["1980-04-07",0.9527,0.9527,0.8991,0.9032,181908.0],["1980-04-08",0.9032,0.928,0.895,0.928,248412.0],["1980-04-09",0.9362,0.9898,0.9362,0.9898,431298.0],["1980-04-10",0.9898,1.0105,0.9898,0.9981,440100.0],["1980-04-11",1.0146,1.0517,1.0146,1.0434,512472.0],["1980-04-14",1.0352,1.0352,0.9981,1.0352,120294.0],["1980-04-15",1.0352,1.0393,1.0063,1.0063,311004.0],["1980-04-16",1.0063,1.0269,0.9568,0.9692,259170.0],["1980-04-17",0.9692,1.0187,0.9527,0.9981,683622.0],["1980-04-18",0.9981,1.0063,0.9651,0.9651,239610.0],["1980-04-21",0.9651,0.9692,0.9403,0.9568,340344.0],["1980-04-22",1.0063,1.0641,1.0063,1.0476,1155996.0],["1980-04-23",1.0476,1.0517,1.0228,1.0352,295356.0],["1980-04-24",1.0228,1.0228,0.9981,0.9981,414672.0],["1980-04-25",1.0063,1.0682,1.0063,1.0682,540834.0],["1980-04-28",1.0682,1.1012,1.0599,1.0682,380442.0],["1980-04-29",1.0682,1.0971,1.0476,1.0888,259170.0],["1980-04-30",1.0888,1.0888,1.0558,1.0682,207336.0],["1980-05-01",1.0641,1.0641,1.0352,1.0352,296334.0],["1980-05-02",1.0352,1.0434,1.0146,1.0228,180930.0],["1980-05-05",1.0228,1.0311,1.0105,1.0311,146700.0],["1980-05-06",1.0311,1.0352,0.9733,0.9733,574086.0],["1980-05-07",0.9733,0.9898,0.9651,0.9651,239610.0],["1980-05-08",0.9733,0.9857,0.9733,0.9733,152568.0],["1980-05-09",0.9733,0.9816,0.9238,0.9362,789246.0],["1980-05-12",0.9362,0.9403,0.8991,0.9403,692424.0],["1980-05-13",0.9403,1.0146,0.9403,1.0146,794136.0],["1980-05-14",1.0146,1.0311,1.0105,1.0105,595602.0],["1980-05-15",1.0022,1.0022,0.9898,0.994,362838.0],["1980-05-16",0.994,0.994,0.9898,0.9898,112470.0],["1980-05-19",0.9898,0.994,0.9816,0.9898,262104.0],["1980-05-20",0.9898,1.0146,0.9898,1.0063,231786.0],["1980-05-21",1.0063,1.0063,0.9898,1.0022,132030.0],["1980-05-22",1.0063,1.0723,1.0063,1.0599,445968.0],["1980-05-23",1.0599,1.0764,1.0476,1.0517,450858.0],["1980-05-27",1.0517,1.0599,1.0352,1.0558,311004.0],["1980-05-28",1.0764,1.0764,1.0599,1.0764,225918.0],["1980-05-29",1.0599,1.0764,1.0599,1.0764,225918.0],["1980-05-30",1.0558,1.0558,1.0022,1.0558,518340.0],["1980-06-02",1.0558,1.0888,1.0517,1.0517,289488.0],["1980-06-03",1.0517,1.0558,1.0311,1.0393,244500.0],["1980-06-04",1.0393,1.0723,1.0393,1.0682,345234.0],["1980-06-05",1.0682,1.0723,1.0352,1.0434,171150.0],["1980-06-06",1.0393,1.0393,0.9898,0.9898,2094876.0],["1980-06-09",0.9898,1.0022,0.9486,0.9527,4273860.0],["1980-06-10",0.9527,0.9692,0.9445,0.9692,690468.0],["1980-06-11",0.9692,0.9981,0.9568,0.9857,821520.0],["1980-06-12",0.9857,0.994,0.9692,0.9816,568218.0],["1980-06-13",0.961,0.9857,0.961,0.961,253302.0],["1980-06-16",0.961,0.9816,0.961,0.9733,154524.0],["1980-06-17",0.9733,0.9775,0.9651,0.9651,119316.0],["1980-06-18",0.9651,0.9733,0.9445,0.9445,575064.0],["1980-06-19",0.9445,0.9445,0.8702,0.8702,996582.0],["1980-06-20",0.8702,0.8826,0.8455,0.8455,1011252.0],["1980-06-23",0.8455,0.8743,0.8455,0.8579,3160896.0],["1980-06-24",0.8579,0.862,0.8455,0.8496,352080.0],["1980-06-25",0.8496,0.8661,0.8496,0.8579,243522.0],["1980-06-26",0.8743,0.8743,0.8414,0.8414,323718.0],["1980-06-27",0.8372,0.8372,0.8042,0.8166,763818.0],["1980-06-30",0.8166,0.829,0.7836,0.7877,409782.0],["1980-07-01",0.796,0.8249,0.796,0.8249,63570.0],["1980-07-02",0.8249,0.8743,0.8166,0.8661,1132524.0],["1980-07-03",0.8661,0.9238,0.862,0.9156,1086558.0],["1980-07-07",0.9156,0.9486,0.9073,0.9115,1010274.0],["1980-07-08",0.9115,0.9115,0.8826,0.895,1290960.0],["1980-07-09",0.895,0.9403,0.895,0.9032,1936440.0],["1980-07-10",0.9032,0.9073,0.8908,0.8908,2222016.0],["1980-07-11",0.8991,0.9156,0.8991,0.9156,529098.0],["1980-07-14",0.9156,0.9238,0.8991,0.9238,382398.0],["1980-07-15",0.9238,0.9403,0.9197,0.9321,876288.0],["1980-07-16",0.9362,0.9898,0.9362,0.9775,2465538.0],["1980-07-17",0.9816,0.9981,0.9816,0.9898,874332.0],["1980-07-18",1.0022,1.0146,1.0022,1.0146,1257708.0],["1980-07-21",1.0311,1.0641,1.0311,1.0641,1107096.0],["1980-07-22",1.0641,1.1012,1.0228,1.0269,2104656.0],["1980-07-23",1.0269,1.0476,1.0105,1.0269,590712.0],["1980-07-24",1.0269,1.0269,0.9898,1.0022,309048.0],["1980-07-25",1.0022,1.0146,0.9981,1.0063,215160.0],["1980-07-28",1.0063,1.0187,0.9981,1.0063,182886.0],["1980-07-29",1.0063,1.0228,0.9692,1.0063,319806.0],["1980-07-30",1.0063,1.0187,0.9898,0.9898,306114.0],["1980-07-31",0.9898,0.994,0.9651,0.9898,413694.0],["1980-08-01",0.9898,1.0187,0.9816,0.9898,196578.0],["1980-08-04",0.9898,0.9898,0.9733,0.9857,127140.0],["1980-08-05",0.9898,1.0269,0.9898,1.0146,647436.0],["1980-08-06",1.0146,1.0806,1.0105,1.0806,808806.0],["1980-08-07",1.0806,1.1053,1.0599,1.0682,1456242.0],["1980-08-08",1.0682,1.0764,1.0393,1.0434,416628.0],["1980-08-11",1.0434,1.0682,1.0352,1.0682,225918.0],["1980-08-12",1.0682,1.0723,1.0393,1.0393,482154.0],["1980-08-13",1.0393,1.0806,1.0311,1.0517,566262.0],["1980-08-14",1.0558,1.1218,1.0558,1.1218,796092.0],["1980-08-15",1.1218,1.1424,1.1053,1.1383,842058.0],["1980-08-18",1.1094,1.1094,1.0558,1.0682,681666.0],["1980-08-19",1.0682,1.0723,1.0434,1.0558,646458.0],["1980-08-20",1.0517,1.0517,1.0228,1.0476,546702.0],["1980-08-21",1.0723,1.1177,1.0723,1.1094,811740.0],["1980-08-22",1.1094,1.1424,1.1012,1.1053,973110.0],["1980-08-25",1.1094,1.1259,1.1094,1.1136,552570.0],["1980-08-26",1.1136,1.1672,1.1053,1.1383,755016.0],["1980-08-27",1.1383,1.1383,1.1012,1.1136,907584.0],["1980-08-28",1.1136,1.1177,1.0682,1.0971,571152.0],["1980-08-29",1.0971,1.0971,1.0723,1.0764,652326.0],["1980-09-02",1.0806,1.1053,1.0806,1.0971,291444.0],["1980-09-03",1.0971,1.1094,1.0929,1.1094,142788.0],["1980-09-04",1.1094,1.1383,1.0929,1.0929,787290.0],["1980-09-05",1.0929,1.1012,1.0641,1.0682,176040.0],["1980-09-08",1.0599,1.0599,1.0311,1.0311,554526.0],["1980-09-09",1.0311,1.0682,1.0228,1.0641,441078.0],["1980-09-10",1.0641,1.0806,1.0599,1.0764,325674.0],["1980-09-11",1.0764,1.1012,1.0682,1.0929,207336.0],["1980-09-12",1.0929,1.1053,1.0888,1.0888,202446.0],["1980-09-15",1.0888,1.1053,1.0806,1.1053,257214.0],["1980-09-16",1.1053,1.1342,1.0971,1.1136,371640.0],["1980-09-17",1.1218,1.163,1.1218,1.163,828366.0],["1980-09-18",1.163,1.1837,1.1259,1.1424,681666.0],["1980-09-19",1.1424,1.1713,1.1301,1.1589,489000.0],["1980-09-22",1.1589,1.2043,1.1259,1.196,1086558.0],["1980-09-23",1.196,1.2332,1.1919,1.2208,925188.0],["1980-09-24",1.2167,1.2167,1.2043,1.2167,393156.0],["1980-09-25",1.2167,1.2167,1.1548,1.1589,227874.0],["1980-09-26",1.1507,1.1507,1.1094,1.1218,333498.0],["1980-09-29",1.1053,1.1053,1.0806,1.0971,329586.0],["1980-09-30",1.1094,1.1259,1.1094,1.1218,489978.0],["1980-10-01",1.1218,1.1301,1.1053,1.1177,713940.0],["1980-10-02",1.1177,1.1466,1.1177,1.1218,240588.0],["1980-10-03",1.1218,1.1795,1.1053,1.1713,1208808.0],["1980-10-06",1.1713,1.2125,1.1672,1.2043,774576.0],["1980-10-07",1.2043,1.2125,1.1713,1.1878,632766.0],["1980-10-08",1.1878,1.2084,1.1795,1.1919,463572.0],["1980-10-09",1.1919,1.2043,1.1672,1.1672,391200.0],["1980-10-10",1.1672,1.1672,1.1136,1.1342,669930.0],["1980-10-13",1.1383,1.1589,1.1383,1.1589,89976.0],["1980-10-14",1.1589,1.1795,1.1301,1.1466,1178490.0],["1980-10-15",1.1466,1.1466,1.1301,1.1342,365772.0],["1980-10-16",1.1342,1.1466,1.0641,1.0764,512472.0],["1980-10-17",1.0764,1.0847,1.0311,1.0393,789246.0],["1980-10-20",1.0393,1.0393,0.9568,1.0105,2285586.0],["1980-10-21",1.0105,1.0228,0.9651,0.994,1120788.0],["1980-10-22",0.994,1.0146,0.9857,0.9981,950616.0],["1980-10-23",0.9981,1.0022,0.9775,1.0022,387288.0],["1980-10-24",1.0022,1.0022,0.9733,0.9733,350124.0],["1980-10-27",0.9733,0.9816,0.9651,0.9733,306114.0],["1980-10-28",0.9733,0.9775,0.961,0.9733,965286.0],["1980-10-29",0.9733,0.9733,0.9238,0.9238,3072876.0],["1980-10-30",0.9238,0.9362,0.9073,0.9156,485088.0],["1980-10-31",0.9156,0.961,0.9073,0.961,811740.0],["1980-11-03",0.9981,1.0641,0.9981,1.0641,1161864.0],["1980-11-05",1.0641,1.1548,1.0352,1.1301,3656742.0],["1980-11-06",1.1301,1.1383,1.0971,1.1053,1822992.0],["1980-11-07",1.1053,1.1053,1.0806,1.0888,1169688.0],["1980-11-10",1.0888,1.1012,1.0682,1.0682,335454.0],["1980-11-11",1.0888,1.1301,1.0888,1.1136,806850.0],["1980-11-12",1.1218,1.1754,1.1218,1.1713,757950.0],["1980-11-13",1.1713,1.2002,1.1466,1.1672,984846.0],["1980-11-14",1.1672,1.1837,1.1466,1.1589,869442.0],["1980-11-17",1.1218,1.1218,1.0888,1.1136,678732.0],["1980-11-18",1.1136,1.1259,1.0929,1.0929,472374.0],["1980-11-19",1.0929,1.0971,1.0723,1.0764,389244.0],["1980-11-20",1.0764,1.0764,1.0022,1.0269,551592.0],["1980-11-21",1.0269,1.0641,1.0105,1.0558,1257708.0],["1980-11-24",1.0558,1.1424,1.0311,1.1342,824454.0],["1980-11-25",1.1342,1.1589,1.1259,1.1383,637656.0],["1980-11-26",1.1383,1.1507,1.0929,1.0929,222984.0],["1980-11-28",1.0929,1.1301,1.0847,1.1136,155502.0],["1980-12-01",1.1053,1.1053,1.0682,1.0764,234720.0],["1980-12-02",1.0764,1.0806,1.0269,1.0806,816630.0],["1980-12-03",1.0806,1.0847,1.0723,1.0847,603426.0],["1980-12-04",1.0847,1.1012,1.0641,1.0682,405870.0],["1980-12-05",1.0682,1.0682,1.0228,1.0352,465528.0],["1980-12-08",1.0146,1.0146,0.994,0.9981,215160.0],["1980-12-09",0.9981,1.0187,0.994,0.9981,520296.0],["1980-12-10",0.9981,1.0146,0.9775,0.9775,449880.0],["1980-12-11",0.9733,0.9733,0.895,0.928,1285092.0],["1980-12-12",0.9362,0.9733,0.9362,0.9651,612228.0],["1980-12-15",0.9651,0.994,0.961,0.9651,157458.0],["1980-12-16",0.9568,0.9568,0.928,0.9486,348168.0],["1980-12-17",0.9486,0.9733,0.9486,0.9651,264060.0],["1980-12-18",0.9651,1.0022,0.961,0.9692,849882.0],["1980-12-19",0.9692,0.9775,0.9362,0.9445,277752.0],["1980-12-22",0.9445,0.9445,0.9238,0.9445,1539372.0],["1980-12-23",0.961,0.994,0.961,0.9816,1361376.0],["1980-12-24",0.9981,1.0476,0.9981,1.0393,755016.0],["1980-12-26",1.0393,1.0723,1.0311,1.0723,628854.0],["1980-12-29",1.0723,1.0929,1.0393,1.0517,554526.0],["1980-12-30",1.0558,1.0888,1.0558,1.0888,669930.0],["1980-12-31",1.0929,1.1136,1.0929,1.1053,1069932.0],["1981-01-02",1.1094,1.1259,1.1094,1.1136,546702.0],["1981-01-05",1.1136,1.1383,1.0888,1.1218,1188270.0],["1981-01-06",1.1218,1.1301,1.0682,1.0929,370662.0],["1981-01-07",1.0434,1.0434,0.9981,1.0352,1102206.0],["1981-01-08",1.0352,1.0517,1.0146,1.0146,408804.0],["1981-01-09",1.0146,1.0311,1.0146,1.0311,364794.0],["1981-01-12",1.0311,1.0476,1.0228,1.0269,404892.0],["1981-01-13",1.0228,1.0228,1.0105,1.0146,125184.0],["1981-01-14",1.0146,1.0269,1.0105,1.0105,130074.0],["1981-01-15",1.0187,1.0311,1.0187,1.0311,190710.0],["1981-01-16",1.0311,1.0352,1.0269,1.0352,276774.0],["1981-01-19",1.0352,1.0682,1.0352,1.0682,502692.0],["1981-01-20",1.0641,1.0641,1.0228,1.0228,462594.0],["1981-01-21",1.0228,1.0352,0.9981,1.0269,330564.0],["1981-01-22",1.0269,1.0393,0.9981,1.0311,260148.0],["1981-01-23",1.0311,1.0434,1.0228,1.0311,269928.0],["1981-01-26",1.0228,1.0228,0.9816,0.9898,415650.0],["1981-01-27",0.9898,1.0187,0.9898,1.0022,858684.0],["1981-01-28",1.0022,1.0022,0.9651,0.9733,313938.0],["1981-01-29",0.9733,0.9898,0.9733,0.9857,382398.0],["1981-01-30",0.9857,0.994,0.9733,0.9733,433254.0],["1981-02-02",0.9733,0.9733,0.9238,0.9403,366750.0],["1981-02-03",0.9403,0.9733,0.9403,0.9733,692424.0],["1981-02-04",0.9692,0.9692,0.9527,0.9568,299268.0],["1981-02-05",0.9692,0.994,0.9692,0.9816,611250.0],["1981-02-06",0.9857,1.0105,0.9857,0.9981,911496.0],["1981-02-09",0.9981,1.0022,0.9527,0.9651,274818.0],["1981-02-10",0.9651,0.9775,0.9651,0.9651,332520.0],["1981-02-11",0.9651,0.9733,0.9486,0.9486,837168.0],["1981-02-12",0.9486,0.9527,0.9321,0.9321,105624.0],["1981-02-13",0.9321,0.9651,0.9321,0.9321,632766.0],["1981-02-17",0.9321,0.9486,0.9321,0.9362,439122.0],["1981-02-18",0.9362,0.9362,0.9073,0.9073,619074.0],["1981-02-19",0.9073,0.9197,0.8579,0.8743,557460.0],["1981-02-20",0.8743,0.8867,0.8661,0.8867,251346.0],["1981-02-23",0.8867,0.895,0.8661,0.8826,392178.0],["1981-02-24",0.8826,0.8867,0.8743,0.8785,270906.0],["1981-02-25",0.8785,0.8991,0.8702,0.8867,252324.0],["1981-02-26",0.8867,0.8991,0.8743,0.895,266016.0],["1981-02-27",0.895,0.9156,0.8867,0.9156,351102.0],["1981-03-02",0.9156,0.928,0.9115,0.9238,175062.0],["1981-03-03",0.9238,0.9238,0.8908,0.8908,733500.0],["1981-03-04",0.8908,0.8991,0.8826,0.8908,160392.0],["1981-03-05",0.8908,0.9115,0.8867,0.8867,312960.0],["1981-03-06",0.8867,0.8991,0.8867,0.8991,107580.0],["1981-03-09",0.8991,0.9403,0.8991,0.9403,440100.0],["1981-03-10",0.9321,0.9321,0.9073,0.9156,854772.0],["1981-03-11",0.9073,0.9073,0.8785,0.8908,324696.0],["1981-03-12",0.8867,0.8867,0.8661,0.8702,631788.0],["1981-03-13",0.8702,0.8702,0.8414,0.8579,1574580.0],["1981-03-16",0.8579,0.8702,0.8579,0.8661,417606.0],["1981-03-17",0.8661,0.8743,0.862,0.8702,576042.0],["1981-03-18",0.8702,0.8743,0.8414,0.8455,538878.0],["1981-03-19",0.8455,0.8785,0.8455,0.8743,2016636.0],["1981-03-20",0.8826,0.9403,0.8826,0.9238,1908078.0],["1981-03-23",0.9321,0.9733,0.9321,0.9651,930078.0],["1981-03-24",0.9362,0.9362,0.9156,0.928,976044.0],["1981-03-25",0.928,0.9568,0.9238,0.9568,487044.0],["1981-03-26",0.9568,0.9692,0.9445,0.9568,632766.0],["1981-03-27",0.9527,0.9527,0.9197,0.928,327630.0],["1981-03-30",0.928,0.9362,0.9115,0.9115,198534.0],["1981-03-31",0.9115,0.9362,0.9073,0.9197,1229346.0],["1981-04-01",0.9197,0.928,0.9156,0.9238,237654.0],["1981-04-02",0.9238,0.9321,0.9156,0.9238,321762.0],["1981-04-03",0.9238,0.9321,0.9156,0.9156,492912.0],["1981-04-06",0.9156,0.9238,0.8908,0.895,452814.0],["1981-04-07",0.895,0.9032,0.8743,0.8908,446946.0],["1981-04-08",0.8908,0.8991,0.8867,0.8991,334476.0],["1981-04-09",0.8991,0.9238,0.895,0.9238,433254.0],["1981-04-10",0.9238,0.9362,0.9156,0.9197,251346.0],["1981-04-13",0.9197,0.9238,0.9073,0.9156,229830.0],["1981-04-14",0.9156,0.9197,0.9032,0.9073,170172.0],["1981-04-15",0.9156,0.9775,0.9156,0.9733,854772.0],["1981-04-16",0.9733,0.9981,0.9733,0.994,720786.0],["1981-04-20",0.994,1.0393,0.9775,1.0393,1016142.0],["1981-04-21",1.0393,1.0517,1.0146,1.0311,1677270.0],["1981-04-22",1.0311,1.0476,1.0187,1.0352,491934.0],["1981-04-23",1.0352,1.0476,1.0352,1.0352,974088.0],["1981-04-24",1.0352,1.0558,1.0269,1.0558,948660.0],["1981-04-27",1.0558,1.1094,1.0476,1.1094,1030812.0],["1981-04-28",1.1094,1.1177,1.0929,1.1094,1890474.0],["1981-04-29",1.1053,1.1053,1.0723,1.0888,903672.0],["1981-04-30",1.0888,1.0971,1.0558,1.0558,558438.0],["1981-05-01",1.0558,1.0641,0.994,1.0146,470418.0],["1981-05-04",1.0022,1.0022,0.9775,0.9857,314916.0],["1981-05-05",0.9857,0.9981,0.9733,0.9981,507582.0],["1981-05-06",0.9981,1.0146,0.9981,1.0105,578976.0],["1981-05-07",1.0105,1.0517,1.0105,1.0517,560394.0],["1981-05-08",1.0517,1.0971,1.0476,1.0888,599514.0],["1981-05-11",1.0888,1.1218,1.0641,1.0764,1066998.0],["1981-05-12",1.0764,1.1053,1.0723,1.1053,877266.0],["1981-05-13",1.1053,1.163,1.1053,1.1424,1757466.0],["1981-05-14",1.1507,1.2455,1.1507,1.2208,3565788.0],["1981-05-15",1.262,1.295,1.262,1.2868,5579490.0],["1981-05-18",1.2868,1.2868,1.2579,1.2579,2667984.0],["1981-05-19",1.2579,1.2662,1.2208,1.2579,2161380.0],["1981-05-20",1.2868,1.3569,1.2868,1.3363,5904186.0],["1981-05-21",1.3363,1.3816,1.3321,1.3486,2718840.0],["1981-05-22",1.361,1.4023,1.361,1.3858,2559426.0],["1981-05-26",1.3858,1.3899,1.3404,1.3858,1665534.0],["1981-05-27",1.3858,1.3899,1.3651,1.3651,1196094.0],["1981-05-28",1.3651,1.3693,1.3363,1.3651,932034.0],["1981-05-29",1.3321,1.3321,1.2703,1.2703,2268960.0],["1981-06-01",1.2703,1.3198,1.262,1.2909,2208324.0],["1981-06-02",1.2909,1.2909,1.229,1.2497,1492428.0],["1981-06-03",1.2497,1.2703,1.2455,1.262,1102206.0],["1981-06-04",1.2662,1.295,1.2662,1.295,1625436.0],["1981-06-05",1.3239,1.3569,1.3239,1.3569,1947198.0],["1981-06-08",1.3651,1.3899,1.3651,1.3858,943770.0],["1981-06-09",1.3858,1.3981,1.3775,1.3775,873354.0],["1981-06-10",1.3775,1.3899,1.3775,1.3816,359904.0],["1981-06-11",1.3816,1.4435,1.3816,1.4311,1352574.0],["1981-06-12",1.4353,1.4641,1.4353,1.4641,1137414.0],["1981-06-15",1.4641,1.493,1.4517,1.4641,891936.0],["1981-06-16",1.46,1.46,1.3693,1.3858,1419078.0],["1981-06-17",1.3858,1.4023,1.3651,1.394,925188.0],["1981-06-18",1.394,1.394,1.3404,1.3651,910518.0],["1981-06-19",1.3651,1.3775,1.3445,1.3775,1221522.0],["1981-06-22",1.3775,1.3899,1.361,1.361,752082.0],["1981-06-23",1.3528,1.3528,1.295,1.3198,603426.0],["1981-06-24",1.2868,1.2868,1.2455,1.2579,4160412.0],["1981-06-25",1.2579,1.2827,1.2497,1.2662,942792.0],["1981-06-26",1.2662,1.2909,1.262,1.2785,594624.0],["1981-06-29",1.2785,1.3033,1.2744,1.3033,531054.0],["1981-06-30",1.3033,1.3033,1.2249,1.2332,1566756.0],["1981-07-01",1.2332,1.2579,1.2043,1.2579,964308.0],["1981-07-02",1.2579,1.2703,1.2373,1.2455,586800.0],["1981-07-06",1.2414,1.2414,1.2208,1.2208,185820.0],["1981-07-07",1.2208,1.2455,1.2208,1.2249,556482.0],["1981-07-08",1.2167,1.2167,1.1878,1.196,709050.0],["1981-07-09",1.196,1.2125,1.1754,1.2125,1051350.0],["1981-07-10",1.2167,1.262,1.2167,1.2167,697314.0],["1981-07-13",1.2167,1.2208,1.2043,1.2043,221028.0],["1981-07-14",1.2043,1.2043,1.1548,1.163,741324.0],["1981-07-15",1.163,1.1878,1.1589,1.1837,481176.0],["1981-07-16",1.1837,1.1837,1.1548,1.163,430320.0],["1981-07-17",1.1713,1.1878,1.1713,1.1754,254280.0],["1981-07-20",1.1548,1.1548,1.1383,1.1383,305136.0],["1981-07-21",1.1383,1.1466,1.1259,1.1383,98778.0],["1981-07-22",1.1383,1.1672,1.1301,1.1424,489978.0],["1981-07-23",1.1342,1.1342,1.1094,1.1218,1613700.0],["1981-07-24",1.1218,1.1342,1.1177,1.1301,289488.0],["1981-07-27",1.1301,1.1424,1.1301,1.1301,690468.0],["1981-07-28",1.1301,1.1383,1.1177,1.1218,563328.0],["1981-07-29",1.1218,1.1548,1.1218,1.1342,1516878.0],["1981-07-30",1.1383,1.163,1.1383,1.163,599514.0],["1981-07-31",1.1795,1.2538,1.1795,1.2538,1566756.0],["1981-08-03",1.2455,1.2455,1.2167,1.229,514428.0],["1981-08-04",1.229,1.2497,1.229,1.2455,260148.0],["1981-08-05",1.2497,1.2662,1.2497,1.2538,343278.0],["1981-08-06",1.2538,1.3239,1.2538,1.3239,2058690.0],["1981-08-07",1.3239,1.3321,1.3033,1.3033,913452.0],["1981-08-10",1.3033,1.3033,1.2868,1.3033,442056.0],["1981-08-11",1.3033,1.3074,1.295,1.3074,329586.0],["1981-08-12",1.3074,1.3115,1.3033,1.3074,360882.0],["1981-08-13",1.3074,1.3156,1.3033,1.3115,372618.0],["1981-08-14",1.3115,1.3156,1.3074,1.3115,954528.0],["1981-08-17",1.3115,1.3445,1.2992,1.3198,1025922.0],["1981-08-18",1.3198,1.3198,1.2785,1.2785,883134.0],["1981-08-19",1.2785,1.295,1.2703,1.2868,527142.0],["1981-08-20",1.2868,1.3198,1.2785,1.3198,711006.0],["1981-08-21",1.3198,1.328,1.3074,1.3074,587778.0],["1981-08-24",1.2868,1.2868,1.2167,1.2167,1358442.0],["1981-08-25",1.2167,1.229,1.1878,1.229,1419078.0],["1981-08-26",1.229,1.2579,1.2167,1.2414,1429836.0],["1981-08-27",1.2414,1.2414,1.2167,1.2167,1368222.0],["1981-08-28",1.2167,1.2208,1.2043,1.2208,355992.0],["1981-08-31",1.2208,1.2249,1.1878,1.1919,319806.0],["1981-09-01",1.1919,1.2249,1.1878,1.1919,319806.0],["1981-09-02",1.1878,1.1878,1.163,1.1672,533988.0],["1981-09-03",1.1672,1.1795,1.1259,1.1259,815652.0],["1981-09-04",1.1218,1.1218,1.0929,1.1218,708072.0],["1981-09-08",1.1218,1.1218,1.0888,1.1218,286554.0],["1981-09-09",1.0929,1.1383,1.0929,1.1218,675798.0],["1981-09-10",1.1218,1.1259,1.1177,1.1218,411738.0],["1981-09-11",1.1218,1.1259,1.1053,1.1218,783378.0],["1981-09-14",1.1218,1.1301,1.1053,1.1094,892914.0],["1981-09-15",1.1094,1.1177,1.0929,1.0929,189732.0],["1981-09-16",1.0929,1.1053,1.0806,1.1053,485088.0],["1981-09-17",1.1053,1.1053,1.0764,1.0764,357948.0],["1981-09-18",1.0723,1.0723,1.0434,1.0517,594624.0],["1981-09-21",1.0517,1.0641,1.0393,1.0599,371640.0],["1981-09-22",1.0599,1.0764,1.0558,1.0558,825432.0],["1981-09-23",1.0558,1.0558,1.0393,1.0393,542790.0],["1981-09-24",1.0393,1.0476,1.0187,1.0187,684600.0],["1981-09-25",1.0022,1.0022,0.9651,0.9775,727632.0],["1981-09-28",0.9775,0.9981,0.9362,0.9981,1103184.0],["1981-09-29",1.0022,1.0352,1.0022,1.0311,614184.0],["1981-09-30",1.0311,1.1177,1.0269,1.1053,371640.0],["1981-10-01",1.1053,1.1053,1.0517,1.0929,731544.0],["1981-10-02",1.0929,1.1342,1.0806,1.1218,752082.0],["1981-10-05",1.1218,1.1466,1.1218,1.1383,1241082.0],["1981-10-06",1.1383,1.1713,1.1301,1.1548,720786.0],["1981-10-07",1.1548,1.1548,1.1383,1.1383,497802.0],["1981-10-08",1.1383,1.1548,1.1301,1.1466,213204.0],["1981-10-09",1.1466,1.1466,1.1053,1.1053,266994.0],["1981-10-12",1.1053,1.1301,1.1012,1.1259,270906.0],["1981-10-13",1.1259,1.1383,1.1177,1.1301,229830.0],["1981-10-14",1.1301,1.1301,1.1177,1.1177,400002.0],["1981-10-15",1.1177,1.1754,1.1136,1.1713,971154.0],["1981-10-16",1.1713,1.1713,1.1589,1.1713,297312.0],["1981-10-19",1.1713,1.2249,1.1589,1.2249,852816.0],["1981-10-20",1.2249,1.2538,1.2208,1.2332,800004.0],["1981-10-21",1.2332,1.3981,1.2125,1.3528,4070436.0],["1981-10-22",1.3528,1.3528,1.2992,1.3321,2181918.0],["1981-10-23",1.328,1.328,1.3033,1.3115,1207830.0],["1981-10-26",1.3115,1.3651,1.3033,1.3528,1414188.0],["1981-10-27",1.3528,1.3899,1.3528,1.3775,1992186.0],["1981-10-28",1.3775,1.3816,1.3445,1.3445,1081668.0],["1981-10-29",1.3445,1.361,1.3445,1.3486,759906.0],["1981-10-30",1.3486,1.3693,1.328,1.361,1186314.0],["1981-11-02",1.361,1.3858,1.3363,1.3528,798048.0],["1981-11-03",1.3528,1.3569,1.3363,1.3404,282642.0],["1981-11-04",1.3363,1.3363,1.3033,1.3156,360882.0],["1981-11-05",1.3156,1.3156,1.2785,1.2785,1106118.0],["1981-11-06",1.229,1.229,1.196,1.2208,2487054.0],["1981-11-09",1.2208,1.262,1.2043,1.262,752082.0],["1981-11-10",1.2579,1.2579,1.2373,1.2455,718830.0],["1981-11-11",1.2373,1.2373,1.2043,1.2249,414672.0],["1981-11-12",1.2249,1.2414,1.2208,1.229,558438.0],["1981-11-13",1.229,1.229,1.2002,1.2125,398046.0],["1981-11-16",1.2043,1.2043,1.1713,1.1878,595602.0],["1981-11-17",1.2002,1.229,1.2002,1.229,479220.0],["1981-11-18",1.229,1.2455,1.2167,1.2332,372618.0],["1981-11-19",1.2332,1.2332,1.2125,1.2249,111492.0],["1981-11-20",1.2249,1.2744,1.2249,1.2662,395112.0],["1981-11-23",1.2827,1.2992,1.2827,1.2868,468462.0],["1981-11-24",1.2868,1.3239,1.2868,1.3115,482154.0],["1981-11-25",1.3074,1.3074,1.2785,1.2785,247434.0],["1981-11-27",1.2744,1.2744,1.2455,1.2744,195600.0],["1981-11-30",1.2744,1.295,1.2662,1.2909,271884.0],["1981-12-01",1.2909,1.3239,1.2827,1.3074,605382.0],["1981-12-02",1.3074,1.3363,1.295,1.3363,743280.0],["1981-12-03",1.3363,1.3569,1.3074,1.3569,1257708.0],["1981-12-04",1.3569,1.361,1.3404,1.3486,1163820.0],["1981-12-07",1.3486,1.3693,1.3445,1.3651,1423968.0],["1981-12-08",1.5837,1.625,1.5837,1.625,9838680.0],["1981-12-09",1.6167,1.6167,1.5672,1.5879,6111522.0],["1981-12-10",1.5879,1.592,1.5507,1.5796,2948670.0],["1981-12-11",1.5796,1.6043,1.493,1.5177,3437670.0],["1981-12-14",1.5177,1.5342,1.4971,1.5095,1935462.0],["1981-12-15",1.5219,1.5425,1.5219,1.5425,1877760.0],["1981-12-16",1.5466,1.6002,1.5466,1.592,1924704.0],["1981-12-17",1.5961,1.6291,1.5961,1.625,1531548.0],["1981-12-18",1.625,1.6497,1.6208,1.6415,1669446.0],["1981-12-21",1.6373,1.6373,1.6002,1.6002,1851354.0],["1981-12-22",1.6002,1.6002,1.559,1.5631,601470.0],["1981-12-23",1.5631,1.592,1.5549,1.5755,579954.0],["1981-12-24",1.5672,1.5672,1.5507,1.5549,340344.0],["1981-12-28",1.5549,1.5631,1.5219,1.5219,1026900.0],["1981-12-29",1.5219,1.526,1.5136,1.5219,306114.0],["1981-12-30",1.5219,1.5301,1.5054,1.5177,389244.0],["1981-12-31",1.5177,1.5425,1.5177,1.5425,443034.0],["1982-01-04",1.5384,1.5384,1.5095,1.5177,574086.0],["1982-01-05",1.5054,1.5054,1.4311,1.46,1056240.0],["1982-01-06",1.46,1.4641,1.4311,1.4641,941814.0],["1982-01-07",1.4641,1.4765,1.4435,1.4641,1003428.0],["1982-01-08",1.4641,1.5219,1.4641,1.5136,1547196.0],["1982-01-11",1.5095,1.5095,1.4806,1.4847,643524.0],["1982-01-12",1.4847,1.4971,1.46,1.4765,1383870.0],["1982-01-13",1.4765,1.4971,1.4724,1.493,1283136.0],["1982-01-14",1.5012,1.5136,1.5012,1.5095,929100.0],["1982-01-15",1.5012,1.5136,1.5012,1.5095,929100.0],["1982-01-18",1.5095,1.5095,1.4724,1.5054,568218.0],["1982-01-19",1.5054,1.5136,1.4724,1.4724,711006.0],["1982-01-20",1.4847,1.526,1.4847,1.526,2488032.0],["1982-01-21",1.526,1.6167,1.526,1.5714,2689500.0],["1982-01-22",1.5714,1.5837,1.559,1.5714,1098294.0],["1982-01-25",1.559,1.559,1.5219,1.5425,1505142.0],["1982-01-26",1.5425,1.5425,1.5136,1.5136,928122.0],["1982-01-27",1.5136,1.5425,1.5095,1.5342,978000.0],["1982-01-28",1.5425,1.6002,1.5425,1.6002,1966758.0],["1982-01-29",1.6043,1.6497,1.6043,1.625,2656248.0],["1982-02-01",1.625,1.6703,1.6085,1.6497,2421528.0],["1982-02-02",1.6745,1.7116,1.6745,1.6827,3179478.0],["1982-02-03",1.6868,1.7611,1.6868,1.7322,3514932.0],["1982-02-04",1.7322,1.7693,1.7281,1.7611,1686072.0],["1982-02-05",1.7611,1.7734,1.7363,1.7446,1729104.0],["1982-02-08",1.7404,1.7404,1.6786,1.691,1054284.0],["1982-02-09",1.691,1.6992,1.658,1.6621,1362354.0],["1982-02-10",1.6745,1.7363,1.6745,1.7322,2652336.0],["1982-02-11",1.7322,1.7405,1.6992,1.724,808806.0],["1982-02-12",1.724,1.7569,1.691,1.6951,1027878.0],["1982-02-16",1.6951,1.7116,1.658,1.7116,1154040.0],["1982-02-17",1.7116,1.7405,1.7033,1.7157,924210.0],["1982-02-18",1.7157,1.7446,1.7157,1.7198,703182.0],["1982-02-19",1.7198,1.7281,1.6827,1.6951,402936.0],["1982-02-22",1.6951,1.7033,1.6085,1.6085,1626414.0],["1982-02-23",1.6085,1.625,1.5714,1.5961,2578986.0],["1982-02-24",1.5961,1.6703,1.5961,1.6703,1465044.0],["1982-02-25",1.6703,1.6703,1.6208,1.625,1030812.0],["1982-02-26",1.625,1.6332,1.6126,1.6167,325674.0],["1982-03-01",1.6167,1.6291,1.6043,1.6126,539856.0],["1982-03-02",1.6126,1.6167,1.5672,1.5755,1350618.0],["1982-03-03",1.5549,1.5796,1.5549,1.5549,584844.0],["1982-03-04",1.5549,1.559,1.5177,1.5219,1155996.0],["1982-03-05",1.5219,1.5219,1.4353,1.4476,1295850.0],["1982-03-08",1.4476,1.4971,1.4394,1.4435,1337904.0],["1982-03-09",1.4435,1.526,1.4435,1.5095,2229840.0],["1982-03-10",1.5095,1.5425,1.5012,1.5136,1275312.0],["1982-03-11",1.5136,1.5342,1.4971,1.5136,552570.0],["1982-03-12",1.5136,1.5219,1.5054,1.5136,553548.0],["1982-03-15",1.5136,1.559,1.5095,1.559,406848.0],["1982-03-16",1.5672,1.6002,1.5672,1.5837,1190226.0],["1982-03-17",1.5837,1.6291,1.5837,1.6167,952572.0],["1982-03-18",1.6167,1.6415,1.5714,1.5837,1576536.0],["1982-03-19",1.5837,1.6002,1.5714,1.592,466506.0],["1982-03-22",1.592,1.6085,1.592,1.6002,607338.0],["1982-03-23",1.6002,1.6085,1.5961,1.6002,5050392.0],["1982-03-24",1.6002,1.6002,1.5961,1.5961,2608326.0],["1982-03-25",1.5961,1.6002,1.5961,1.5961,1301718.0],["1982-03-26",1.5879,1.5879,1.559,1.5631,1826904.0],["1982-03-29",1.5549,1.5549,1.5425,1.5507,931056.0],["1982-03-30",1.5507,1.5672,1.5507,1.5631,784356.0],["1982-03-31",1.5631,1.6043,1.559,1.5755,706116.0],["1982-04-01",1.5755,1.6415,1.559,1.6291,1034724.0],["1982-04-02",1.6373,1.658,1.6373,1.6497,1333014.0],["1982-04-05",1.6497,1.6497,1.6291,1.6291,331542.0],["1982-04-06",1.6291,1.6415,1.6043,1.6332,1135458.0],["1982-04-07",1.6332,1.6745,1.6291,1.6621,1019076.0],["1982-04-08",1.6621,1.6662,1.6497,1.6621,1766268.0],["1982-04-12",1.6621,1.6621,1.6456,1.6497,271884.0],["1982-04-13",1.6497,1.6992,1.6415,1.6415,1173600.0],["1982-04-14",1.6538,1.6786,1.6538,1.6703,815652.0],["1982-04-15",1.6703,1.7198,1.6703,1.7116,1578492.0],["1982-04-16",1.7157,1.7569,1.7157,1.7569,914430.0],["1982-04-19",1.7569,1.7611,1.7405,1.7405,1039614.0],["1982-04-20",1.7404,1.7487,1.724,1.7363,1168710.0],["1982-04-21",1.7611,1.8064,1.7611,1.7941,2406858.0],["1982-04-22",1.7941,1.8147,1.7941,1.7982,950616.0],["1982-04-23",1.7982,1.8106,1.7817,1.7941,1676292.0],["1982-04-26",1.7899,1.7899,1.7569,1.7817,1087536.0],["1982-04-27",1.7693,1.7693,1.724,1.7487,1079712.0],["1982-04-28",1.7487,1.7569,1.7157,1.7281,2535954.0],["1982-04-29",1.7281,1.7487,1.7116,1.7281,1454286.0],["1982-04-30",1.7281,1.7569,1.7281,1.7446,676776.0],["1982-05-03",1.7446,1.7899,1.7446,1.7858,929100.0],["1982-05-04",1.7899,1.8394,1.7899,1.8312,2019570.0],["1982-05-05",1.8312,1.8436,1.7858,1.8064,1185336.0],["1982-05-06",1.8064,1.8229,1.7899,1.7982,916386.0],["1982-05-07",1.7982,1.8106,1.7941,1.7982,773598.0],["1982-05-10",1.7899,1.7899,1.7611,1.7611,357948.0],["1982-05-11",1.7611,1.7734,1.7611,1.7611,329586.0],["1982-05-12",1.7569,1.7569,1.6827,1.7033,1152084.0],["1982-05-13",1.6992,1.6992,1.6332,1.6332,1529592.0],["1982-05-14",1.6291,1.6291,1.5879,1.6126,3123732.0],["1982-05-17",1.6126,1.625,1.6002,1.625,2071404.0],["1982-05-18",1.625,1.6538,1.625,1.6291,1359420.0],["1982-05-19",1.6291,1.658,1.6002,1.6002,953550.0],["1982-05-20",1.6002,1.625,1.5879,1.6085,562350.0],["1982-05-21",1.6085,1.625,1.6002,1.6002,287532.0],["1982-05-24",1.6002,1.6208,1.5961,1.6167,571152.0],["1982-05-25",1.6167,1.6332,1.5961,1.5961,639612.0],["1982-05-26",1.592,1.592,1.5425,1.5549,1321278.0],["1982-05-27",1.5549,1.5755,1.5507,1.5714,1086558.0],["1982-05-28",1.5714,1.5837,1.5672,1.5837,605382.0],["1982-06-01",1.5672,1.5672,1.5054,1.526,847926.0],["1982-06-02",1.5342,1.5879,1.5342,1.5837,1128612.0],["1982-06-03",1.5837,1.6208,1.5755,1.592,1388760.0],["1982-06-04",1.592,1.6043,1.5466,1.5466,708072.0],["1982-06-07",1.5466,1.6002,1.5342,1.592,948660.0],["1982-06-08",1.592,1.6167,1.5672,1.5837,901716.0],["1982-06-09",1.5837,1.6085,1.559,1.5961,952572.0],["1982-06-10",1.5961,1.6208,1.592,1.6126,1168710.0],["1982-06-11",1.6497,1.6703,1.6497,1.6662,1829838.0],["1982-06-14",1.658,1.658,1.6291,1.6332,457704.0],["1982-06-15",1.6332,1.658,1.625,1.6538,647436.0],["1982-06-16",1.6538,1.6827,1.6332,1.6415,961374.0],["1982-06-17",1.6415,1.6497,1.6332,1.6415,444012.0],["1982-06-18",1.6415,1.6621,1.6415,1.658,1109052.0],["1982-06-21",1.6621,1.7116,1.6621,1.6745,1862112.0],["1982-06-22",1.6745,1.6951,1.6662,1.6951,807828.0],["1982-06-23",1.6951,1.7157,1.6662,1.7075,1217610.0],["1982-06-24",1.7075,1.7157,1.6951,1.6992,884112.0],["1982-06-25",1.7033,1.7281,1.7033,1.7157,875310.0],["1982-06-28",1.7157,1.7858,1.7157,1.7817,1541328.0],["1982-06-29",1.7817,1.8064,1.7487,1.7569,1658688.0],["1982-06-30",1.7569,1.7776,1.7487,1.7528,1273356.0],["1982-07-01",1.7528,1.7611,1.7405,1.7528,263082.0],["1982-07-02",1.7528,1.7528,1.7363,1.7487,530076.0],["1982-07-06",1.7487,1.7817,1.7363,1.7776,719808.0],["1982-07-07",1.7776,1.8147,1.7611,1.8064,1179468.0],["1982-07-08",1.8064,1.8064,1.7817,1.8064,1126656.0],["1982-07-09",1.8064,1.8229,1.7941,1.8147,933990.0],["1982-07-12",1.8229,1.8601,1.8229,1.8518,1910034.0],["1982-07-13",1.8518,1.893,1.8477,1.8724,2177028.0],["1982-07-14",1.8724,1.8889,1.8601,1.8848,1148172.0],["1982-07-15",1.8848,1.9054,1.8848,1.9054,1065042.0],["1982-07-16",1.9054,1.9095,1.8394,1.8394,2926176.0],["1982-07-19",1.8394,1.8518,1.7941,1.8064,2663094.0],["1982-07-20",1.8064,1.8889,1.7652,1.8766,2023482.0],["1982-07-21",1.8889,1.9467,1.8889,1.9343,3060162.0],["1982-07-22",1.9343,1.9508,1.9302,1.9384,1192182.0],["1982-07-23",1.9384,1.9425,1.9054,1.9137,564306.0],["1982-07-26",1.9137,1.9302,1.8972,1.9219,951594.0],["1982-07-27",1.9219,1.959,1.9219,1.9384,1113942.0],["1982-07-28",1.9384,1.9384,1.893,1.9054,961374.0],["1982-07-29",1.9054,1.9095,1.8559,1.8889,1144260.0],["1982-07-30",1.8889,1.8889,1.8559,1.8683,1195116.0],["1982-08-02",1.8683,1.9095,1.8642,1.8807,1043526.0],["1982-08-03",1.8807,1.8889,1.8353,1.8353,623964.0],["1982-08-04",1.8271,1.8271,1.7899,1.8106,814674.0],["1982-08-05",1.8106,1.8601,1.8023,1.8436,868464.0],["1982-08-06",1.8436,1.8436,1.7899,1.7899,721764.0],["1982-08-09",1.7899,1.8106,1.7734,1.8023,997560.0],["1982-08-10",1.8023,1.8271,1.7569,1.7611,1849398.0],["1982-08-11",1.7611,1.7734,1.7281,1.7322,1020054.0],["1982-08-12",1.7322,1.7322,1.6745,1.6827,1327146.0],["1982-08-13",1.6827,1.6992,1.6662,1.691,1690962.0],["1982-08-16",1.7116,1.7487,1.7116,1.7116,1279224.0],["1982-08-17",1.7404,1.8394,1.7404,1.8394,2261136.0],["1982-08-18",1.8394,1.8972,1.8312,1.8353,5339880.0],["1982-08-19",1.8353,1.8477,1.7982,1.8023,2371650.0],["1982-08-20",1.8064,1.893,1.8064,1.8848,6383406.0],["1982-08-23",1.8848,2.0044,1.8724,2.0044,4369704.0],["1982-08-24",2.0044,2.025,1.9632,1.9797,3525690.0],["1982-08-25",1.9797,2.0209,1.9384,1.9425,2669940.0],["1982-08-26",1.9508,2.0127,1.9508,1.9962,4080216.0],["1982-08-27",1.9962,2.0127,1.9714,1.9714,1472868.0],["1982-08-30",1.9714,1.992,1.9549,1.9797,2386320.0],["1982-08-31",1.992,2.0704,1.992,2.0456,1678248.0],["1982-09-01",2.058,2.0951,2.058,2.0951,1231302.0],["1982-09-02",2.1034,2.2395,2.1034,2.2271,3462120.0],["1982-09-03",2.2271,2.3096,2.2271,2.2477,3056250.0],["1982-09-07",2.2477,2.256,2.2065,2.2312,912474.0],["1982-09-08",2.2312,2.2766,2.223,2.256,1490472.0],["1982-09-09",2.256,2.2684,2.2106,2.2106,1604898.0],["1982-09-10",2.2065,2.2065,2.1611,2.1611,1305630.0],["1982-09-13",2.1611,2.1941,2.1323,2.19,1060152.0],["1982-09-14",2.2106,2.3014,2.2106,2.256,1703676.0],["1982-09-15",2.256,2.3014,2.2477,2.2766,1081668.0],["1982-09-16",2.2849,2.3179,2.2849,2.3014,1612722.0],["1982-09-17",2.3014,2.3096,2.2766,2.2931,948660.0],["1982-09-20",2.2931,2.2931,2.2642,2.2931,927144.0],["1982-09-21",2.2931,2.3055,2.2601,2.2807,2550624.0],["1982-09-22",2.2807,2.3055,2.2024,2.2024,2869452.0],["1982-09-23",2.2024,2.2189,2.1364,2.2106,6097830.0],["1982-09-24",2.2024,2.2024,2.1776,2.1776,788268.0],["1982-09-27",2.1776,2.2395,2.1611,2.2395,708072.0],["1982-09-28",2.2395,2.2436,2.2147,2.2189,865530.0],["1982-09-29",2.2106,2.2106,2.1611,2.1694,1969692.0],["1982-09-30",2.1694,2.1941,2.157,2.1653,927144.0],["1982-10-01",2.1653,2.19,2.157,2.1859,1071888.0],["1982-10-04",2.1859,2.19,2.1446,2.19,647436.0],["1982-10-05",2.2024,2.2849,2.2024,2.2684,2058690.0],["1982-10-06",2.2766,2.5034,2.2766,2.5034,2705148.0],["1982-10-07",2.5034,2.5282,2.4086,2.4581,2464560.0],["1982-10-08",2.4581,2.4581,2.3756,2.4416,2451846.0],["1982-10-11",2.4416,2.4581,2.4168,2.4333,1427880.0],["1982-10-12",2.4333,2.4416,2.3467,2.3673,1803432.0],["1982-10-13",2.3673,2.4251,2.3467,2.3962,1978494.0],["1982-10-14",2.3962,2.4045,2.3591,2.3632,574086.0],["1982-10-15",2.3632,2.3838,2.3343,2.3385,931056.0],["1982-10-18",2.355,2.4251,2.355,2.3921,2492922.0],["1982-10-19",2.3921,2.3921,2.3178,2.3385,1887540.0],["1982-10-20",2.3426,2.5488,2.3426,2.5323,4170192.0],["1982-10-21",2.5406,2.689,2.5406,2.689,2673852.0],["1982-10-22",2.689,2.788,2.656,2.7262,3560898.0],["1982-10-25",2.6602,2.6602,2.5901,2.5983,1303674.0],["1982-10-26",2.5983,2.6066,2.4952,2.5612,3428868.0],["1982-10-27",2.5612,2.5818,2.5117,2.5612,3083634.0],["1982-10-28",2.5612,2.5818,2.5364,2.5653,1845486.0],["1982-10-29",2.5653,2.5736,2.5323,2.5406,1358442.0],["1982-11-01",2.5406,2.5529,2.4993,2.5241,1952088.0],["1982-11-02",2.5406,2.6725,2.5406,2.6066,2719818.0],["1982-11-03",2.6066,2.6932,2.6024,2.6932,2447934.0],["1982-11-04",2.6932,2.7674,2.656,2.6643,3257718.0],["1982-11-05",2.6643,2.7097,2.5571,2.5653,1858200.0],["1982-11-08",2.5653,2.623,2.4911,2.623,1613700.0],["1982-11-09",2.623,2.6478,2.5942,2.6024,1878738.0],["1982-11-10",2.6024,2.6066,2.4663,2.5034,1916880.0],["1982-11-11",2.4952,2.4952,2.4168,2.4952,2284608.0],["1982-11-12",2.4952,2.5364,2.4663,2.5158,2992680.0],["1982-11-15",2.4911,2.4911,2.454,2.4911,808806.0],["1982-11-16",2.4828,2.4828,2.4251,2.4416,1364310.0],["1982-11-17",2.4663,2.5158,2.4663,2.4993,1853310.0],["1982-11-18",2.4993,2.5364,2.4787,2.5323,1063086.0],["1982-11-19",2.5323,2.5612,2.5117,2.5158,678732.0],["1982-11-22",2.4911,2.4911,2.4416,2.4416,797070.0],["1982-11-23",2.4416,2.4622,2.4168,2.421,992670.0],["1982-11-24",2.421,2.454,2.4045,2.4168,715896.0],["1982-11-26",2.4127,2.4127,2.4003,2.4045,232764.0],["1982-11-29",2.4045,2.4086,2.3302,2.3508,1502208.0],["1982-11-30",2.3508,2.4704,2.3508,2.4663,1440594.0],["1982-12-01",2.4828,2.6148,2.4828,2.5612,3528624.0],["1982-12-02",2.5612,2.6189,2.5529,2.5571,2022504.0],["1982-12-03",2.5571,2.5859,2.5406,2.5529,458682.0],["1982-12-06",2.5529,2.6395,2.5364,2.6189,1139370.0],["1982-12-07",2.6395,2.7055,2.6395,2.6395,2472384.0],["1982-12-08",2.6395,2.6437,2.5942,2.6024,809784.0],["1982-12-09",2.6024,2.6024,2.5241,2.5323,1117854.0],["1982-12-10",2.5323,2.5529,2.4746,2.4869,614184.0],["1982-12-13",2.4869,2.5076,2.4869,2.5076,415650.0],["1982-12-14",2.5076,2.5694,2.4375,2.4498,797070.0],["1982-12-15",2.4498,2.4498,2.388,2.3921,1978494.0],["1982-12-16",2.3921,2.3921,2.3179,2.322,1521768.0],["1982-12-17",2.322,2.3591,2.2849,2.3591,3679236.0],["1982-12-20",2.3591,2.4003,2.3343,2.3343,1052328.0],["1982-12-21",2.3343,2.4251,2.3179,2.4168,1597074.0],["1982-12-22",2.4168,2.454,2.4086,2.4251,1350618.0],["1982-12-23",2.4251,2.4498,2.4168,2.4457,510516.0],["1982-12-27",2.4457,2.4622,2.421,2.454,398046.0],["1982-12-28",2.454,2.4581,2.4127,2.4251,1340838.0],["1982-12-29",2.4251,2.4333,2.421,2.4251,134964.0],["1982-12-30",2.4251,2.4292,2.4086,2.4086,488022.0],["1982-12-31",2.4086,2.4168,2.3962,2.4168,497802.0],["1983-01-03",2.4168,2.4416,2.4003,2.4045,772620.0],["1983-01-04",2.4045,2.4416,2.3921,2.4333,1441572.0],["1983-01-05",2.4581,2.5199,2.4581,2.5158,3095370.0],["1983-01-06",2.5158,2.5488,2.5158,2.5406,1644018.0],["1983-01-07",2.5406,2.6066,2.5406,2.5942,1429836.0],["1983-01-10",2.5942,2.6684,2.5777,2.6519,696336.0],["1983-01-11",2.6519,2.6643,2.6272,2.6354,1812234.0],["1983-01-12",2.6437,2.7591,2.6437,2.7014,2657226.0],["1983-01-13",2.7014,2.7715,2.6973,2.7468,1305630.0],["1983-01-14",2.7592,2.8664,2.7592,2.8664,1971648.0],["1983-01-17",2.8664,2.9365,2.854,2.9035,1673358.0],["1983-01-18",2.9035,2.9035,2.8458,2.887,1353552.0],["1983-01-19",2.887,2.92,2.8746,2.9117,1173600.0],["1983-01-20",2.9117,2.9324,2.8911,2.8953,766752.0],["1983-01-21",2.8705,2.8705,2.8128,2.8251,938880.0],["1983-01-24",2.7468,2.7468,2.6808,2.722,1255752.0],["1983-01-25",2.7427,2.8045,2.7427,2.8004,1181424.0],["1983-01-26",2.8004,2.887,2.7798,2.854,909540.0],["1983-01-27",2.854,2.9365,2.8499,2.9365,1068954.0],["1983-01-28",2.9365,2.9695,2.887,2.92,1028856.0],["1983-01-31",2.92,2.9695,2.9117,2.9695,939858.0],["1983-02-01",2.9695,3.0396,2.9447,2.9489,1445484.0],["1983-02-02",2.9489,2.9736,2.854,2.9035,1382892.0],["1983-02-03",2.9035,2.92,2.8705,2.92,1442550.0],["1983-02-04",2.92,2.986,2.92,2.986,1403430.0],["1983-02-07",2.986,3.0025,2.953,2.953,1168710.0],["1983-02-08",2.953,2.9777,2.953,2.9654,877266.0],["1983-02-09",2.9571,2.9571,2.9076,2.9489,1027878.0],["1983-02-10",2.9489,2.9777,2.9406,2.9571,471396.0],["1983-02-11",2.9571,2.9777,2.9117,2.9365,1420056.0],["1983-02-14",2.9241,2.9241,2.8953,2.9117,1256730.0],["1983-02-15",2.92,2.9365,2.92,2.9365,946704.0],["1983-02-16",2.9365,2.9654,2.8953,2.8994,519318.0],["1983-02-17",2.887,2.887,2.821,2.8458,557460.0],["1983-02-18",2.8458,2.854,2.8128,2.8334,1282158.0],["1983-02-22",2.8334,2.854,2.8251,2.8375,255258.0],["1983-02-23",2.8375,2.8499,2.7963,2.8293,1412232.0],["1983-02-24",2.8293,2.8746,2.8251,2.8416,1060152.0],["1983-02-25",2.8251,2.8251,2.7756,2.7839,1142304.0],["1983-02-28",2.8045,2.8994,2.8045,2.887,3562854.0],["1983-03-01",2.9159,2.9695,2.9159,2.9406,3059184.0],["1983-03-02",2.953,3.052,2.953,3.052,3243048.0],["1983-03-03",3.0643,3.1427,3.0643,3.1056,1778982.0],["1983-03-04",3.1056,3.1262,3.0767,3.1262,896826.0],["1983-03-07",3.1262,3.1922,3.1138,3.1922,897804.0],["1983-03-08",3.1922,3.2211,3.1468,3.1592,1708566.0],["1983-03-09",3.1592,3.2211,3.1262,3.2211,1711500.0],["1983-03-10",3.2334,3.2994,3.2334,3.2582,2066514.0],["1983-03-11",3.2582,3.2582,3.1922,3.2169,1414188.0],["1983-03-14",3.1881,3.1881,3.118,3.1345,1026900.0],["1983-03-15",3.1345,3.1468,3.118,3.1386,947682.0],["1983-03-16",3.1345,3.1345,3.0437,3.0478,1057218.0],["1983-03-17",3.0479,3.1138,3.0355,3.0561,1538394.0],["1983-03-18",3.0561,3.2706,3.0478,3.2499,2674830.0],["1983-03-21",3.2458,3.2458,3.2004,3.2169,1680204.0],["1983-03-22",3.2169,3.2417,3.151,3.151,875310.0],["1983-03-23",3.151,3.151,3.118,3.1468,6893922.0],["1983-03-24",3.184,3.3036,3.184,3.2994,6205410.0],["1983-03-25",3.2994,3.4314,3.2994,3.419,2622996.0],["1983-03-28",3.4314,3.5221,3.4314,3.4974,1677270.0],["1983-03-29",3.4974,3.5139,3.4314,3.4479,670908.0],["1983-03-30",3.4562,3.4933,3.4562,3.4809,684600.0],["1983-03-31",3.4809,3.5386,3.4644,3.4809,1213698.0],["1983-04-04",3.4809,3.5098,3.4479,3.5098,853794.0],["1983-04-05",3.5139,3.6294,3.5139,3.6211,1525680.0],["1983-04-06",3.6211,3.6294,3.5634,3.6211,1460154.0],["1983-04-07",3.6211,3.6211,3.5758,3.584,886068.0],["1983-04-08",3.584,3.6046,3.5098,3.518,1266510.0],["1983-04-11",3.518,3.5469,3.5056,3.5345,614184.0],["1983-04-12",3.5345,3.5345,3.4891,3.5056,637656.0],["1983-04-13",3.5056,3.5964,3.4809,3.5675,695358.0],["1983-04-14",3.584,3.7861,3.584,3.782,1566756.0],["1983-04-15",3.7531,3.7531,3.6954,3.7201,1105140.0],["1983-04-18",3.6954,3.6954,3.6129,3.6624,1166754.0],["1983-04-19",3.6624,3.7737,3.6376,3.7737,992670.0],["1983-04-20",3.7861,3.8603,3.7861,3.8438,3002460.0],["1983-04-21",3.8438,3.9098,3.7861,3.8768,1824948.0],["1983-04-22",3.881,4.0789,3.881,4.0748,1799520.0],["1983-04-25",4.0748,4.0748,3.9634,3.9676,1427880.0],["1983-04-26",3.9676,3.9676,3.9676,3.9676,0.0],["1983-04-27",3.9676,3.9841,3.8108,3.9841,1814190.0],["1983-04-28",3.9263,3.9263,3.8603,3.8851,805872.0],["1983-04-29",3.8727,3.8727,3.8026,3.848,1224456.0],["1983-05-02",3.8438,3.8438,3.7201,3.749,1320300.0],["1983-05-03",3.7242,3.7242,3.5881,3.6747,1279224.0],["1983-05-04",3.6789,3.7779,3.6789,3.7779,1341816.0],["1983-05-05",3.8273,3.8975,3.8273,3.8933,1314432.0],["1983-05-06",3.9016,3.9758,3.9016,3.9016,834234.0],["1983-05-09",3.9016,3.9016,3.8645,3.8768,381420.0],["1983-05-10",3.8768,3.9304,3.8603,3.8603,471396.0],["1983-05-11",3.8603,3.8768,3.7449,3.7655,819564.0],["1983-05-12",3.7655,3.8273,3.7449,3.7696,763818.0],["1983-05-13",3.7778,3.8562,3.7778,3.8315,503670.0],["1983-05-16",3.8273,3.8273,3.6954,3.7449,1025922.0],["1983-05-17",3.7531,3.8273,3.7531,3.815,736434.0],["1983-05-18",3.815,3.8768,3.815,3.848,1029834.0],["1983-05-19",3.848,3.8603,3.7077,3.7366,514428.0],["1983-05-20",3.7366,3.7614,3.7366,3.749,198534.0],["1983-05-23",3.749,3.8108,3.6954,3.7985,866508.0],["1983-05-24",3.7985,3.815,3.7531,3.8108,603426.0],["1983-05-25",3.8108,3.8315,3.7902,3.815,1051350.0],["1983-05-26",3.815,3.815,3.7737,3.7943,419562.0],["1983-05-27",3.7943,3.7943,3.7449,3.7531,317850.0],["1983-05-31",3.7449,3.7449,3.6954,3.7284,476286.0],["1983-06-01",3.7284,3.7572,3.6912,3.7077,953550.0],["1983-06-02",3.7077,3.7242,3.6789,3.7077,680688.0],["1983-06-03",3.7077,3.8686,3.7077,3.8686,1188270.0],["1983-06-06",3.8686,4.0336,3.8686,3.9841,1012230.0],["1983-06-07",3.9841,4.0336,3.8315,3.8315,1071888.0],["1983-06-08",3.8315,3.9387,3.8191,3.8892,1014186.0],["1983-06-09",3.8892,3.914,3.8273,3.914,1529592.0],["1983-06-10",3.914,3.9263,3.8933,3.9181,431298.0],["1983-06-13",3.9181,3.9387,3.9098,3.9263,1058196.0],["1983-06-14",3.9263,3.9552,3.9098,3.9222,1011252.0],["1983-06-15",3.9222,3.9428,3.9016,3.9428,718830.0],["1983-06-16",3.9593,4.0583,3.9593,4.0006,865530.0],["1983-06-17",4.0006,4.0789,3.9758,3.9799,1220544.0],["1983-06-20",3.9799,4.0748,3.9552,4.0583,1942308.0],["1983-06-21",4.0583,4.1655,4.0583,4.149,1032768.0],["1983-06-22",4.149,4.1985,4.0665,4.1655,1424946.0],["1983-06-23",4.1655,4.2563,4.1614,4.2233,797070.0],["1983-06-24",4.2233,4.2233,4.1325,4.1325,676776.0],["1983-06-27",4.1325,4.1573,4.0913,4.1078,944748.0],["1983-06-28",4.1078,4.116,4.0088,4.0088,635700.0],["1983-06-29",4.0088,4.0253,3.9758,4.0171,693402.0],["1983-06-30",4.0171,4.0501,3.9923,4.0418,370662.0],["1983-07-01",4.0459,4.0583,4.0253,4.0583,302202.0],["1983-07-05",4.0253,4.0253,3.9923,4.0088,236676.0],["1983-07-06",3.9923,4.0707,3.9511,3.9593,2133996.0],["1983-07-07",3.9428,3.9511,3.8933,3.9057,1042548.0],["1983-07-08",3.9593,4.0501,3.9593,4.0006,1046460.0],["1983-07-11",4.0006,4.0088,3.9098,3.9098,1146216.0],["1983-07-12",3.9181,3.9181,3.8686,3.8933,1355508.0],["1983-07-13",3.8686,3.8727,3.8108,3.8273,977022.0],["1983-07-14",3.749,3.8562,3.749,3.7655,2459670.0],["1983-07-15",3.7366,3.7407,3.6335,3.6624,894870.0],["1983-07-18",3.6624,3.7036,3.6211,3.6789,1557954.0],["1983-07-19",3.6954,3.8026,3.6954,3.7779,699270.0],["1983-07-20",3.8438,3.9717,3.8438,3.9593,1554042.0],["1983-07-21",3.9923,4.0748,3.9799,4.0459,1699764.0],["1983-07-22",4.0459,4.0748,4.0171,4.0171,847926.0],["1983-07-25",3.9676,4.0047,3.9511,3.9923,819564.0],["1983-07-26",4.0006,4.083,3.9717,4.0665,679710.0],["1983-07-27",4.0583,4.083,3.9346,3.9552,633744.0],["1983-07-28",3.9222,3.9346,3.7943,3.7943,498780.0],["1983-07-29",3.7861,3.7943,3.6706,3.7614,1976538.0],["1983-08-01",3.7531,3.7531,3.6954,3.7201,603426.0],["1983-08-02",3.7531,3.8273,3.749,3.782,456726.0],["1983-08-03",3.7902,3.7902,3.7284,3.7449,1115898.0],["1983-08-04",3.7449,3.7531,3.6459,3.6954,2228862.0],["1983-08-05",3.6995,3.7077,3.6789,3.6954,866508.0],["1983-08-08",3.6871,3.6871,3.617,3.6376,708072.0],["1983-08-09",3.6376,3.6871,3.6376,3.6624,1120788.0],["1983-08-10",3.683,3.7614,3.683,3.7449,1353552.0],["1983-08-11",3.7861,3.8727,3.782,3.8645,803916.0],["1983-08-12",3.8645,3.9841,3.8645,3.9016,1379958.0],["1983-08-15",3.9263,4.0006,3.8933,3.9428,1788762.0],["1983-08-16",3.9387,3.9387,3.8521,3.881,775554.0],["1983-08-17",3.8892,3.8892,3.7614,3.7779,2279718.0],["1983-08-18",3.7943,3.7943,3.7449,3.749,796092.0],["1983-08-19",3.7449,3.7614,3.7119,3.7572,487044.0],["1983-08-22",3.749,3.8026,3.7036,3.749,718830.0],["1983-08-23",3.7572,3.7572,3.6954,3.7036,353058.0],["1983-08-24",3.683,3.683,3.4892,3.518,1504164.0],["1983-08-25",3.5139,3.5139,3.3654,3.4314,3391704.0],["1983-08-26",3.4809,3.5593,3.4562,3.5551,1735950.0],["1983-08-29",3.5139,3.5386,3.5015,3.5263,918342.0],["1983-08-30",3.5304,3.5881,3.5139,3.5881,1497318.0],["1983-08-31",3.5881,3.6046,3.5634,3.5634,1491450.0],["1983-09-01",3.5964,3.6459,3.5634,3.5881,2564316.0],["1983-09-02",3.6294,3.7077,3.6294,3.7077,3071898.0],["1983-09-06",3.7614,3.7943,3.7614,3.7902,2030328.0],["1983-09-07",3.7902,3.7902,3.6871,3.7407,1327146.0],["1983-09-08",3.8521,3.8892,3.8356,3.881,3076788.0],["1983-09-09",3.9222,4.0088,3.7366,3.7861,2331552.0],["1983-09-12",3.8603,3.8603,3.7119,3.7119,1607180.0],["1983-09-13",3.7119,3.9222,3.6995,3.8603,730892.0],["1983-09-14",3.8356,3.8851,3.8232,3.8356,498454.0],["1983-09-15",3.8356,3.8356,3.7242,3.7737,459660.0],["1983-09-16",3.7737,3.8356,3.7737,3.8232,448902.0],["1983-09-19",3.8232,4.1573,3.8108,4.083,1845812.0],["1983-09-20",4.0954,4.1202,3.8603,4.0954,1354530.0],["1983-09-21",4.1078,4.1202,4.0336,4.0583,870746.0],["1983-09-22",4.0459,4.2315,4.0459,4.2068,626898.0],["1983-09-23",4.2315,4.2315,4.0088,4.1078,862922.0],["1983-09-26",4.1325,4.182,4.0583,4.0707,474656.0],["1983-09-27",4.0707,4.0954,3.9841,4.0088,696662.0],["1983-09-28",4.0088,4.083,3.9964,4.0707,364142.0],["1983-09-29",4.0954,4.1449,4.0336,4.1078,264712.0],["1983-09-30",4.1325,4.1449,4.0583,4.1078,451184.0],["1983-10-03",4.1078,4.1078,4.0336,4.0954,587452.0],["1983-10-04",4.0954,4.1944,4.0336,4.1573,687860.0],["1983-10-05",4.1573,4.3058,4.0583,4.3058,1169688.0],["1983-10-06",4.38,4.5656,4.3553,4.5656,2443044.0],["1983-10-07",4.7017,4.7017,4.5532,4.5903,2035870.0],["1983-10-10",4.5285,4.5903,4.4666,4.578,692098.0],["1983-10-11",4.5532,4.5532,4.4295,4.4419,590060.0],["1983-10-12",4.3676,4.38,4.281,4.3305,1144260.0],["1983-10-13",4.3429,4.38,4.2934,4.3429,599188.0],["1983-10-14",4.3429,4.3429,4.2563,4.2934,458356.0],["1983-10-17",4.3181,4.3305,3.9593,4.1325,3564484.0],["1983-10-18",4.1573,4.2315,4.083,4.083,1282484.0],["1983-10-19",4.0583,4.1573,4.0088,4.1449,1188270.0],["1983-10-20",4.1573,4.2068,4.1325,4.1944,528772.0],["1983-10-21",4.182,4.2191,4.0583,4.1202,902368.0],["1983-10-24",4.1325,4.2563,4.0707,4.2563,619726.0],["1983-10-25",4.2315,4.2934,4.2191,4.2439,1392020.0],["1983-10-26",4.2439,4.2439,4.0707,4.1078,574086.0],["1983-10-27",4.1078,4.1449,4.0336,4.1325,533662.0],["1983-10-28",4.1697,4.182,4.0583,4.0583,198534.0],["1983-10-31",4.083,4.1078,4.0088,4.0336,497802.0],["1983-11-01",4.0088,4.0212,3.9593,3.9841,945726.0],["1983-11-02",3.9964,4.0707,3.9964,4.0088,506930.0],["1983-11-03",4.0336,4.0583,3.9841,4.0088,319154.0],["1983-11-04",4.0088,4.0212,3.9841,4.0088,198534.0],["1983-11-07",3.9222,3.9841,3.8851,3.9346,644502.0],["1983-11-08",3.9841,4.0212,3.9593,4.0212,391200.0],["1983-11-09",3.8851,3.9469,3.8603,3.9222,3780296.0],["1983-11-10",3.9222,4.0336,3.9098,3.9593,1128938.0],["1983-11-11",3.9593,4.1944,3.9469,4.1944,1488190.0],["1983-11-14",4.2068,4.281,4.1944,4.2068,498128.0],["1983-11-15",4.1573,4.2068,4.1078,4.1449,166912.0],["1983-11-16",4.1078,4.1573,4.0707,4.0954,781096.0],["1983-11-17",3.9964,4.0707,3.9346,3.9964,866182.0],["1983-11-18",4.0212,4.0212,3.9346,3.9469,497802.0],["1983-11-21",3.9346,3.9717,3.9098,3.9469,575064.0],["1983-11-22",3.9593,4.0212,3.9593,4.0212,872376.0],["1983-11-23",4.0212,4.083,4.0088,4.083,570174.0],["1983-11-25",4.0707,4.182,4.0583,4.182,485740.0],["1983-11-28",4.1573,4.1573,4.0707,4.1078,567892.0],["1983-11-29",4.1325,4.2439,4.1078,4.2315,841406.0],["1983-11-30",4.2315,4.2315,4.0088,4.182,971806.0],["1983-12-01",4.083,4.1325,4.0707,4.1325,1181424.0],["1983-12-02",4.1202,4.1202,3.9098,3.9717,974740.0],["1983-12-05",3.9098,3.9346,3.8108,3.9346,1738884.0],["1983-12-06",3.9469,3.9717,3.8603,3.8727,664062.0],["1983-12-07",3.8232,3.9222,3.8108,3.9098,1037332.0],["1983-12-08",3.9346,3.9593,3.9098,3.9098,311004.0],["1983-12-09",3.9222,3.9717,3.9098,3.9469,503996.0],["1983-12-12",3.9469,3.9469,3.8727,3.9098,479546.0],["1983-12-13",3.8975,3.9098,3.7366,3.749,1079060.0],["1983-12-14",3.6376,3.8727,3.6376,3.7366,2033588.0],["1983-12-15",3.7614,3.7985,3.7366,3.7614,974740.0],["1983-12-16",3.7737,3.8603,3.7614,3.848,879874.0],["1983-12-19",3.8727,3.9717,3.8603,3.9222,1095686.0],["1983-12-20",3.9098,3.9346,3.8603,3.9346,737412.0],["1983-12-21",3.9346,3.9469,3.8851,3.8851,686882.0],["1983-12-22",3.8851,3.9469,3.7737,3.848,822824.0],["1983-12-23",3.848,3.848,3.7737,3.8232,518340.0],["1983-12-27",3.8232,3.8975,3.7985,3.8975,437818.0],["1983-12-28",3.9098,3.9222,3.8727,3.8975,403914.0],["1983-12-29",3.9346,3.9964,3.9222,3.9346,629832.0],["1983-12-30",3.9593,3.9717,3.9346,3.9593,339040.0],["1984-01-03",3.9717,4.083,3.9717,4.0583,1779308.0],["1984-01-04",4.0459,4.182,4.0459,4.1573,1562518.0],["1984-01-05",4.1573,4.3305,4.1202,4.182,1923074.0],["1984-01-06",4.182,4.2315,4.1573,4.1944,1212720.0],["1984-01-09",4.1697,4.182,4.0954,4.1325,515080.0],["1984-01-10",4.1449,4.182,4.1078,4.1325,635048.0],["1984-01-11",4.1202,4.1573,4.0583,4.0583,1073844.0],["1984-01-12",4.0583,4.1325,4.0336,4.0707,370988.0],["1984-01-13",4.1078,4.1202,4.0336,4.0954,451184.0],["1984-01-16",4.0707,4.083,4.0088,4.0088,570174.0],["1984-01-17",4.0088,4.0088,3.9717,4.0088,660802.0],["1984-01-18",4.0336,4.0459,3.8851,3.8851,1061782.0],["1984-01-19",3.9098,3.9098,3.7737,3.8356,1361050.0],["1984-01-20",3.8356,3.848,3.8108,3.8356,495194.0],["1984-01-23",3.8356,3.8727,3.7614,3.8232,1241082.0],["1984-01-24",3.8232,3.8232,3.6624,3.6747,815000.0],["1984-01-25",3.6871,3.749,3.6129,3.6129,1539372.0],["1984-01-26",3.6624,3.6747,3.4644,3.5386,2052170.0],["1984-01-27",3.5634,3.6253,3.5263,3.5758,1981102.0],["1984-01-30",3.6624,3.6624,3.5758,3.6129,1454938.0],["1984-01-31",3.6129,3.7119,3.6005,3.65,1220218.0],["1984-02-01",3.6995,3.7119,3.6253,3.6624,609946.0],["1984-02-02",3.6624,3.6871,3.5758,3.6376,1376372.0],["1984-02-03",3.6624,3.6747,3.4025,3.4273,1486560.0],["1984-02-06",3.3654,3.5386,3.353,3.4644,1948828.0],["1984-02-07",3.5263,3.6005,3.452,3.5881,1814190.0],["1984-02-08",3.6129,3.6129,3.4768,3.5015,826084.0],["1984-02-09",3.4768,3.4768,3.3407,3.3902,2039782.0],["1984-02-10",3.4273,3.452,3.3407,3.3778,1744426.0],["1984-02-13",3.353,3.3778,3.2788,3.3159,569848.0],["1984-02-14",3.2912,3.4025,3.2788,3.4025,1167406.0],["1984-02-15",3.4025,3.452,3.3283,3.3283,771316.0],["1984-02-16",3.3036,3.4025,3.3036,3.3654,445642.0],["1984-02-17",3.353,3.3902,3.2912,3.3283,647110.0],["1984-02-21",3.2788,3.3159,3.2541,3.2664,756320.0],["1984-02-22",3.3036,3.3902,3.2664,3.3159,946378.0],["1984-02-23",3.3036,3.5139,3.2664,3.5139,1165776.0],["1984-02-24",3.5139,3.6995,3.4891,3.6871,1498948.0],["1984-02-27",3.6624,3.6747,3.5758,3.6376,783052.0],["1984-02-28",3.6005,3.6005,3.5139,3.5263,719482.0],["1984-02-29",3.5386,3.5758,3.4891,3.5263,528120.0],["1984-03-01",3.5386,3.5634,3.452,3.4644,918342.0],["1984-03-02",3.4768,3.5263,3.4768,3.5015,1068628.0],["1984-03-05",3.4768,3.4768,3.3778,3.3902,591038.0],["1984-03-06",3.3778,3.3902,3.2912,3.2912,1225760.0],["1984-03-07",3.2541,3.2541,3.1551,3.1922,1109378.0],["1984-03-08",3.1675,3.2046,3.1303,3.1675,1296176.0],["1984-03-09",3.1427,3.1551,3.0314,3.0685,1039288.0],["1984-03-12",3.0437,3.1922,3.0437,3.1922,1412232.0],["1984-03-13",3.2169,3.2912,3.2046,3.2788,2470754.0],["1984-03-14",3.2417,3.2788,3.2046,3.2417,1596096.0],["1984-03-15",3.2046,3.2664,3.2046,3.2417,570826.0],["1984-03-16",3.353,3.353,3.2912,3.3159,1687702.0],["1984-03-19",3.2417,3.2417,3.2046,3.2417,747518.0],["1984-03-20",3.2417,3.2664,3.2169,3.2169,600818.0],["1984-03-21",3.2169,3.2417,3.1427,3.1922,513776.0],["1984-03-22",3.1922,3.1922,3.0685,3.118,604404.0],["1984-03-23",3.0932,3.1303,2.9819,3.0808,1146216.0],["1984-03-26",3.0932,3.1675,3.0437,3.118,565936.0],["1984-03-27",3.1056,3.1427,3.0932,3.118,549962.0],["1984-03-28",3.0932,3.3036,3.0685,3.3036,2526826.0],["1984-03-29",3.2788,3.4025,3.2541,3.3159,1285092.0],["1984-03-30",3.3283,3.3778,3.3159,3.353,745562.0],["1984-04-02",3.3654,3.3902,3.1922,3.2664,855424.0],["1984-04-03",3.2664,3.2912,3.2169,3.2169,810110.0],["1984-04-04",3.2169,3.3159,3.2169,3.2664,1045808.0],["1984-04-05",3.3159,3.3407,3.2169,3.2293,1178816.0],["1984-04-06",3.2169,3.2788,3.2169,3.2541,358274.0],["1984-04-09",3.2912,3.353,3.2664,3.353,478568.0],["1984-04-10",3.3778,3.4273,3.3654,3.4149,1625436.0],["1984-04-11",3.4273,3.4273,3.2664,3.2664,590712.0],["1984-04-12",3.2664,3.5634,3.2541,3.5634,1212720.0],["1984-04-13",3.4768,3.5758,3.4149,3.4149,859662.0],["1984-04-16",3.4149,3.4644,3.4025,3.452,638960.0],["1984-04-17",3.4644,3.5881,3.4644,3.5263,1290634.0],["1984-04-18",3.5634,3.6253,3.5386,3.5386,1178816.0],["1984-04-19",3.5634,3.6005,3.5139,3.5634,985498.0],["1984-04-23",3.5758,3.6005,3.5386,3.5386,836190.0],["1984-04-24",3.5263,3.6253,3.5263,3.5634,675146.0],["1984-04-25",3.5758,3.6624,3.551,3.6624,876288.0],["1984-04-26",3.6995,3.7861,3.6747,3.7366,1783546.0],["1984-04-27",3.7366,3.7366,3.6995,3.6995,599840.0],["1984-04-30",3.6871,3.7366,3.6747,3.7119,420540.0],["1984-05-01",3.7119,3.7366,3.6871,3.7119,691120.0],["1984-05-02",3.749,3.749,3.7119,3.7119,744258.0],["1984-05-03",3.7242,3.7242,3.6129,3.6376,385984.0],["1984-05-04",3.65,3.65,3.551,3.5634,228852.0],["1984-05-07",3.5139,3.551,3.4768,3.5139,573760.0],["1984-05-08",3.5386,3.6253,3.5386,3.6129,164304.0],["1984-05-09",3.6253,3.6376,3.5386,3.5881,315568.0],["1984-05-10",3.5634,3.65,3.5634,3.6252,514102.0],["1984-05-11",3.6129,3.65,3.5634,3.6376,721764.0],["1984-05-14",3.6253,3.7366,3.5758,3.7242,692424.0],["1984-05-15",3.7119,3.8232,3.65,3.749,1849072.0],["1984-05-16",3.7737,3.7737,3.6253,3.65,816956.0],["1984-05-17",3.6376,3.6376,3.4892,3.5386,601144.0],["1984-05-18",3.5263,3.5634,3.4891,3.5015,361860.0],["1984-05-21",3.5139,3.5634,3.5015,3.5386,499758.0],["1984-05-22",3.5163,3.5287,3.4293,3.479,958766.0],["1984-05-23",3.479,3.5039,3.4542,3.4542,595602.0],["1984-05-24",3.4541,3.4541,3.3796,3.4169,587126.0],["1984-05-25",3.3423,3.4169,3.3423,3.4045,417606.0],["1984-05-29",3.4045,3.4293,3.3672,3.4045,459334.0],["1984-05-30",3.4293,3.4293,3.2429,3.2802,1547522.0],["1984-05-31",3.2802,3.3672,3.2678,3.3548,751430.0],["1984-06-01",3.4044,3.4417,3.392,3.4417,517362.0],["1984-06-04",3.4666,3.5287,3.4666,3.4914,798048.0],["1984-06-05",3.4914,3.5039,3.479,3.5039,784682.0],["1984-06-06",3.5039,3.5163,3.4293,3.5039,527142.0],["1984-06-07",3.4914,3.5038,3.479,3.479,769686.0],["1984-06-08",3.4666,3.566,3.4666,3.566,1557302.0],["1984-06-11",3.5784,3.6157,3.5536,3.5536,452162.0],["1984-06-12",3.5287,3.5411,3.479,3.5163,989084.0],["1984-06-13",3.566,3.5784,3.5163,3.5536,433254.0],["1984-06-14",3.5784,3.5908,3.5163,3.5287,801308.0],["1984-06-15",3.5287,3.5535,3.4666,3.479,746540.0],["1984-06-18",3.479,3.6157,3.4666,3.6157,1591532.0],["1984-06-19",3.6157,3.7275,3.6033,3.7151,1656732.0],["1984-06-20",3.6654,3.8766,3.6405,3.8518,1891778.0],["1984-06-21",3.8766,3.9636,3.8642,3.9139,2706778.0],["1984-06-22",3.8766,3.889,3.8269,3.8393,1326820.0],["1984-06-25",3.8766,3.889,3.7896,3.8393,1310846.0],["1984-06-26",3.8269,3.8393,3.7896,3.8021,524208.0],["1984-06-27",3.8145,3.8269,3.7524,3.7524,511494.0],["1984-06-28",3.7399,3.8642,3.7275,3.8518,755342.0],["1984-06-29",3.8518,3.9387,3.8518,3.9015,939858.0],["1984-07-02",3.8766,3.889,3.8145,3.8518,1440268.0],["1984-07-03",3.8642,3.9139,3.8642,3.8766,689490.0],["1984-07-05",3.9015,3.9139,3.8766,3.889,778162.0],["1984-07-06",3.8518,3.8642,3.8021,3.8145,768382.0],["1984-07-09",3.8145,3.9139,3.8021,3.889,384354.0],["1984-07-10",3.9139,3.9263,3.8642,3.8642,1109378.0],["1984-07-11",3.8518,3.8642,3.7772,3.8021,392830.0],["1984-07-12",3.7275,3.8021,3.7275,3.7772,632766.0],["1984-07-13",3.7772,3.8269,3.7648,3.7896,815978.0],["1984-07-16",3.7772,3.802,3.7524,3.7896,517362.0],["1984-07-17",3.7896,3.8145,3.7524,3.8021,852490.0],["1984-07-18",3.8021,3.8021,3.7399,3.7772,327304.0],["1984-07-19",3.8642,3.9139,3.8393,3.8518,1739862.0],["1984-07-20",3.8393,3.8393,3.7275,3.7524,1071562.0],["1984-07-23",3.6778,3.7399,3.6654,3.7026,754364.0],["1984-07-24",3.7026,3.7275,3.6405,3.6529,631136.0],["1984-07-25",3.6405,3.6654,3.5784,3.6654,783052.0],["1984-07-26",3.6778,3.7896,3.6778,3.7896,957462.0],["1984-07-27",3.8021,3.9263,3.8021,3.889,1028856.0],["1984-07-30",3.9015,4.0754,3.889,3.9636,1125352.0],["1984-07-31",3.9636,4.0133,3.9387,3.9884,1073518.0],["1984-08-01",3.9884,4.1997,3.9884,4.1997,1423316.0],["1984-08-02",4.2245,4.2618,4.1251,4.1872,1739862.0],["1984-08-03",4.3985,4.473,4.2866,4.473,2550624.0],["1984-08-06",4.4482,4.6718,4.3115,4.386,2414356.0],["1984-08-07",4.2742,4.4233,4.2742,4.3736,1670750.0],["1984-08-08",4.4481,4.4606,4.3239,4.3363,1118180.0],["1984-08-09",4.3363,4.473,4.2866,4.4482,639612.0],["1984-08-10",4.56,4.5724,4.4109,4.4233,1262598.0],["1984-08-13",4.3736,4.4109,4.2494,4.3612,912148.0],["1984-08-14",4.3886,4.4011,4.2764,4.3512,859010.0],["1984-08-15",4.3263,4.4011,4.3013,4.3637,848904.0],["1984-08-16",4.3761,4.4759,4.3761,4.4135,1233910.0],["1984-08-17",4.4509,4.5008,4.426,4.4883,1167732.0],["1984-08-20",4.5008,4.5382,4.4759,4.5382,753060.0],["1984-08-21",4.5382,4.5881,4.4135,4.4509,1000168.0],["1984-08-22",4.4385,4.5257,4.3886,4.4011,1288678.0],["1984-08-23",4.3886,4.5008,4.3886,4.4883,770012.0],["1984-08-24",4.4883,4.5133,4.4135,4.4759,984846.0],["1984-08-27",4.4011,4.4135,4.3512,4.3886,516058.0],["1984-08-28",4.3886,4.4634,4.3761,4.426,1248906.0],["1984-08-29",4.5133,4.6006,4.4883,4.5632,1545240.0],["1984-08-30",4.5756,4.5881,4.5133,4.5133,851838.0],["1984-08-31",4.4883,4.5632,4.4883,4.5632,459986.0],["1984-09-04",4.5257,4.5257,4.4509,4.4509,507582.0],["1984-09-05",4.4509,4.4634,4.4135,4.4385,599188.0],["1984-09-06",4.4883,4.5382,4.4759,4.4883,550288.0],["1984-09-07",4.5632,4.5632,4.4385,4.4385,690468.0],["1984-09-10",4.3138,4.426,4.3138,4.3637,765122.0],["1984-09-11",4.4385,4.4634,4.4135,4.4385,690468.0],["1984-09-12",4.4135,4.4634,4.4011,4.4634,974740.0],["1984-09-13",4.4509,4.638,4.4385,4.6255,1248254.0],["1984-09-14",4.6629,4.6629,4.5507,4.5881,892588.0],["1984-09-17",4.613,4.6629,4.6006,4.6504,1416796.0],["1984-09-18",4.6878,4.825,4.6754,4.7876,1930572.0],["1984-09-19",4.7876,4.8624,4.6878,4.6878,1963172.0],["1984-09-20",4.7003,4.7876,4.7003,4.7876,1989904.0],["1984-09-21",4.7626,4.8,4.6878,4.6878,1355182.0],["1984-09-24",4.5881,4.6504,4.3637,4.4759,1995446.0],["1984-09-25",4.4634,4.5133,4.3138,4.3761,1813538.0],["1984-09-26",4.3761,4.4759,4.2639,4.4634,1451678.0],["1984-09-27",4.5133,4.5133,4.3387,4.3637,1096012.0],["1984-09-28",4.2889,4.4883,4.2889,4.4883,1239452.0],["1984-10-01",4.4883,4.4883,4.4011,4.4011,292096.0],["1984-10-02",4.426,4.426,4.3387,4.3387,391852.0],["1984-10-03",4.3512,4.4634,4.3512,4.426,803264.0],["1984-10-04",4.426,4.4509,4.3886,4.4011,604404.0],["1984-10-05",4.426,4.4883,4.426,4.4634,900738.0],["1984-10-08",4.4385,4.4385,4.3387,4.3637,740020.0],["1984-10-09",4.3761,4.4011,4.3013,4.3263,872376.0],["1984-10-10",4.3263,4.3761,4.1891,4.2764,982564.0],["1984-10-11",4.2764,4.3886,4.2764,4.3637,1269770.0],["1984-10-12",4.3761,4.5632,4.3761,4.5382,958114.0],["1984-10-15",4.5507,4.638,4.5507,4.613,891610.0],["1984-10-16",4.6255,4.6255,4.5632,4.613,485414.0],["1984-10-17",4.5881,4.613,4.5632,4.5632,578650.0],["1984-10-18",4.5881,4.6878,4.5382,4.6878,1007014.0],["1984-10-19",4.7876,4.8,4.613,4.6255,1366592.0],["1984-10-22",4.613,4.7252,4.613,4.6629,645806.0],["1984-10-23",4.6629,4.7252,4.6006,4.613,427712.0],["1984-10-24",4.613,4.7128,4.5632,4.638,889328.0],["1984-10-25",4.6629,4.6878,4.638,4.638,474004.0],["1984-10-26",4.6255,4.638,4.5133,4.5507,584844.0],["1984-10-29",4.5507,4.5756,4.5133,4.5133,391852.0],["1984-10-30",4.5133,4.5507,4.4759,4.5133,652652.0],["1984-10-31",4.5133,4.5881,4.4883,4.5133,1013208.0],["1984-11-01",4.5382,4.6006,4.5258,4.6006,780444.0],["1984-11-02",4.6255,4.7128,4.6255,4.6754,1562518.0],["1984-11-05",4.6878,4.7003,4.6629,4.6878,569196.0],["1984-11-06",4.6878,4.7003,4.5881,4.638,850534.0],["1984-11-07",4.6255,4.638,4.5133,4.5756,1584360.0],["1984-11-08",4.5881,4.6255,4.5632,4.5881,691772.0],["1984-11-09",4.5881,4.6255,4.5756,4.6006,577672.0],["1984-11-12",4.6255,4.6255,4.5632,4.5632,732522.0],["1984-11-13",4.5657,4.5782,4.4906,4.4906,937576.0],["1984-11-14",4.4781,4.5281,4.4656,4.5031,667322.0],["1984-11-15",4.4781,4.4781,4.378,4.4281,1167406.0],["1984-11-16",4.4281,4.4531,4.353,4.3655,1097316.0],["1984-11-19",4.3405,4.353,4.2654,4.278,904324.0],["1984-11-20",4.2654,4.2905,4.2154,4.2279,1094056.0],["1984-11-21",4.2279,4.2529,4.1529,4.1904,1035050.0],["1984-11-23",4.2029,4.2279,4.1153,4.1529,724698.0],["1984-11-26",4.1529,4.2529,4.1279,4.2279,1094708.0],["1984-11-27",4.2529,4.3655,4.2404,4.328,670256.0],["1984-11-28",4.3405,4.3905,4.2404,4.2529,642872.0],["1984-11-29",4.2279,4.2279,4.0778,4.0778,933990.0],["1984-11-30",4.0528,4.0528,3.9527,4.0278,1525680.0],["1984-12-03",4.0403,4.1529,4.0403,4.1529,924536.0],["1984-12-04",4.2029,4.278,4.1779,4.2279,1047112.0],["1984-12-05",4.2279,4.2279,4.0403,4.1028,1077756.0],["1984-12-06",4.1028,4.1404,4.0653,4.1028,657868.0],["1984-12-07",4.0778,4.1529,4.0778,4.1028,400980.0],["1984-12-10",4.0778,4.1028,4.0403,4.0903,631788.0],["1984-12-11",4.1028,4.1153,4.0653,4.1153,755668.0],["1984-12-12",4.1654,4.1779,4.1153,4.1279,406522.0],["1984-12-13",4.1279,4.2279,4.1153,4.1654,788268.0],["1984-12-14",4.1404,4.2404,4.1279,4.2029,533336.0],["1984-12-17",4.2029,4.353,4.1904,4.353,752082.0],["1984-12-18",4.378,4.5031,4.328,4.4906,1307912.0],["1984-12-19",4.4656,4.5907,4.4406,4.4531,1814842.0],["1984-12-20",4.378,4.403,4.303,4.328,1127308.0],["1984-12-21",4.2905,4.3155,4.1278,4.278,964308.0],["1984-12-24",4.2154,4.303,4.2154,4.2905,235698.0],["1984-12-26",4.2905,4.303,4.2654,4.2905,211248.0],["1984-12-27",4.303,4.3405,4.278,4.303,470418.0],["1984-12-28",4.303,4.3655,4.303,4.3655,796092.0],["1984-12-31",4.378,4.403,4.3155,4.403,207988.0],["1985-01-02",4.3655,4.3905,4.3405,4.378,415324.0],["1985-01-03",4.378,4.3905,4.328,4.353,1257056.0],["1985-01-04",4.328,4.3405,4.278,4.2905,187124.0],["1985-01-07",4.2905,4.2905,4.1529,4.1654,863574.0],["1985-01-08",4.1654,4.2029,4.1404,4.1529,593646.0],["1985-01-09",4.1529,4.2029,4.1028,4.1404,899434.0],["1985-01-10",4.1279,4.3155,4.0778,4.3155,3357800.0],["1985-01-11",4.303,4.378,4.2905,4.353,963656.0],["1985-01-14",4.353,4.4906,4.3405,4.4531,851838.0],["1985-01-15",4.5281,4.5281,4.4406,4.4656,1621524.0],["1985-01-16",4.5031,4.5531,4.4531,4.4906,1144586.0],["1985-01-17",4.4906,4.5281,4.4406,4.4781,745236.0],["1985-01-18",4.4906,4.5031,4.4281,4.4531,440426.0],["1985-01-21",4.4531,4.5782,4.4531,4.5657,1840596.0],["1985-01-22",4.5782,4.6657,4.5657,4.6282,1509380.0],["1985-01-23",4.6157,4.7408,4.6157,4.7283,1280854.0],["1985-01-24",4.7283,4.7783,4.6282,4.6532,1700090.0],["1985-01-25",4.7032,4.7533,4.6782,4.7283,1031790.0],["1985-01-28",4.7032,4.7533,4.6407,4.6532,855750.0],["1985-01-29",4.6532,4.8033,4.6407,4.8033,523882.0],["1985-01-30",4.8408,4.8534,4.7533,4.7908,1103836.0],["1985-01-31",4.7908,4.7908,4.6907,4.7158,353384.0],["1985-02-01",4.6532,4.7783,4.5531,4.5782,738390.0],["1985-02-04",4.5782,4.6657,4.5406,4.6657,1018098.0],["1985-02-05",4.7533,4.8408,4.7533,4.8158,1779634.0],["1985-02-06",4.8408,4.9909,4.8408,4.9034,2053474.0],["1985-02-07",4.9409,5.116,4.9409,5.0785,2081836.0],["1985-02-08",5.1187,5.2065,5.0685,5.1939,1767246.0],["1985-02-11",5.1814,5.1814,5.0559,5.0936,1070258.0],["1985-02-12",5.0685,5.3068,5.0559,5.2441,1204244.0],["1985-02-13",5.2316,5.357,5.1814,5.2943,1350618.0],["1985-02-14",5.3319,5.3696,5.2692,5.2943,1416470.0],["1985-02-15",5.2692,5.2692,5.1688,5.1814,704486.0],["1985-02-19",5.1939,5.2817,5.1688,5.219,811088.0],["1985-02-20",5.219,5.219,4.8176,4.9932,4042400.0],["1985-02-21",5.0183,5.1688,5.0183,5.1563,2400012.0],["1985-02-22",5.1939,5.1939,5.1437,5.1939,679058.0],["1985-02-25",5.1814,5.1814,5.0434,5.081,921928.0],["1985-02-26",5.0057,5.0559,4.943,4.9932,3657720.0],["1985-02-27",5.0183,5.1437,5.0183,5.0685,1468630.0],["1985-02-28",5.0434,5.1312,5.0308,5.081,656890.0],["1985-03-01",5.1187,5.2441,5.081,5.2065,1173274.0],["1985-03-04",5.2567,5.3445,5.2316,5.2567,1186966.0],["1985-03-05",5.2817,5.2943,5.2316,5.2692,585822.0],["1985-03-06",5.219,5.2692,5.1061,5.1186,747518.0],["1985-03-07",4.9681,5.1187,4.9556,5.0057,1093404.0],["1985-03-08",5.0308,5.0559,4.943,4.9681,1181098.0],["1985-03-11",4.9681,4.9932,4.9054,4.9179,632440.0],["1985-03-12",4.9556,5.0183,4.9556,4.9807,728936.0],["1985-03-13",4.9807,5.0183,4.8928,4.943,406522.0],["1985-03-14",4.9305,4.9305,4.8552,4.8677,1478084.0],["1985-03-15",4.7925,4.805,4.7172,4.7674,2185178.0],["1985-03-18",4.7799,4.805,4.7172,4.7297,579954.0],["1985-03-19",4.7172,4.7925,4.6168,4.7799,1527962.0],["1985-03-20",4.8176,4.8301,4.7046,4.7297,1498622.0],["1985-03-21",4.667,4.7423,4.6168,4.7172,1038962.0],["1985-03-22",4.7172,4.7799,4.7172,4.7674,1282484.0],["1985-03-25",4.7548,4.7548,4.6796,4.6921,997560.0],["1985-03-26",4.6921,4.7548,4.667,4.7423,981912.0],["1985-03-27",4.7548,4.8552,4.7548,4.8176,929426.0],["1985-03-28",4.8677,4.9556,4.8677,4.9179,1449070.0],["1985-03-29",4.9305,4.9305,4.8301,4.8552,459334.0],["1985-04-01",4.8803,4.943,4.8677,4.9305,698944.0],["1985-04-02",4.9305,4.9681,4.8928,4.8928,329586.0],["1985-04-03",4.8552,4.8552,4.7925,4.805,942466.0],["1985-04-04",4.8176,4.8301,4.6796,4.6921,1183054.0],["1985-04-08",4.6796,4.7674,4.6545,4.667,669930.0],["1985-04-09",4.667,4.6921,4.5666,4.6168,1245646.0],["1985-04-10",4.6294,4.7674,4.6294,4.6796,1563822.0],["1985-04-11",4.7548,4.7548,4.7046,4.7172,1158604.0],["1985-04-12",4.7423,4.7674,4.7172,4.7674,588104.0],["1985-04-15",4.805,4.8301,4.7925,4.7925,454770.0],["1985-04-16",4.7548,4.7799,4.6545,4.7674,696010.0],["1985-04-17",4.8176,4.8677,4.805,4.8552,466180.0],["1985-04-18",4.8928,4.9305,4.8803,4.8803,429668.0],["1985-04-19",4.8803,4.8928,4.8426,4.8928,290792.0],["1985-04-22",4.8928,4.8928,4.7548,4.8176,254280.0],["1985-04-23",4.8176,4.8176,4.7172,4.7674,927470.0],["1985-04-24",4.7925,4.8928,4.7674,4.8677,867812.0],["1985-04-25",4.8677,4.9179,4.7925,4.7925,488348.0],["1985-04-26",4.805,4.8176,4.805,4.805,260148.0],["1985-04-29",4.6921,4.7548,4.6921,4.7046,601470.0],["1985-04-30",4.7046,4.7674,4.7046,4.7297,1112964.0],["1985-05-01",4.7423,4.7674,4.6796,4.6796,669278.0],["1985-05-02",4.6419,4.6419,4.4914,4.5415,2261788.0],["1985-05-03",4.5039,4.5792,4.4663,4.5415,1186314.0],["1985-05-06",4.5666,4.6043,4.5415,4.5792,446620.0],["1985-05-07",4.6043,4.7172,4.6043,4.6921,944748.0],["1985-05-08",4.6921,4.7297,4.6419,4.6921,552570.0],["1985-05-09",4.6921,4.7674,4.6796,4.7674,814348.0],["1985-05-10",4.8176,4.9179,4.8176,4.8928,1383218.0],["1985-05-13",4.9305,5.0057,4.9179,4.9681,795114.0],["1985-05-14",4.9807,4.9807,4.8803,4.8803,957136.0],["1985-05-15",4.8803,4.8928,4.805,4.8552,753060.0],["1985-05-16",4.8301,4.9054,4.8301,4.8928,838146.0],["1985-05-17",4.8677,4.9681,4.8552,4.9556,863248.0],["1985-05-20",5.0183,5.0685,5.0057,5.0434,1148172.0],["1985-05-21",5.0383,5.0509,5.0131,5.0383,1046134.0],["1985-05-22",5.0383,5.0383,5.0131,5.0257,702530.0],["1985-05-23",5.0257,5.0761,5.0131,5.0383,1157952.0],["1985-05-24",5.0509,5.1013,5.0509,5.1013,587452.0],["1985-05-28",5.1139,5.3155,5.1139,5.3155,1437334.0],["1985-05-29",5.3029,5.3784,5.2651,5.3155,1937092.0],["1985-05-30",5.3532,5.3784,5.2273,5.2273,1067324.0],["1985-05-31",5.1895,5.2273,5.1643,5.2021,1043852.0],["1985-06-03",5.1643,5.1769,5.0383,5.1391,1806692.0],["1985-06-04",5.1391,5.1769,5.1139,5.1391,595928.0],["1985-06-05",5.2147,5.2273,5.1643,5.1895,993648.0],["1985-06-06",5.1517,5.1895,5.1391,5.1895,517036.0],["1985-06-07",5.1895,5.2525,5.0887,5.1139,747518.0],["1985-06-10",5.1139,5.1643,5.0635,5.1643,592016.0],["1985-06-11",5.1895,5.2273,5.1517,5.2147,717200.0],["1985-06-12",5.2273,5.2651,5.1517,5.1517,728936.0],["1985-06-13",5.1139,5.1139,5.0635,5.0761,513450.0],["1985-06-14",5.1391,5.1517,5.0887,5.1391,674494.0],["1985-06-17",5.1391,5.1769,5.0761,5.1769,389896.0],["1985-06-18",5.1769,5.2147,5.1517,5.1769,549636.0],["1985-06-19",5.2147,5.2147,5.0761,5.0761,573108.0],["1985-06-20",5.0761,5.1391,5.0257,5.0635,906280.0],["1985-06-21",5.0509,5.0887,5.0383,5.0761,678080.0],["1985-06-24",5.0383,5.1139,5.0383,5.1013,686230.0],["1985-06-25",5.1391,5.2021,5.1391,5.1517,997560.0],["1985-06-26",5.1895,5.1895,5.1013,5.1391,898130.0],["1985-06-27",5.1643,5.1769,5.1139,5.1391,739042.0],["1985-06-28",5.1517,5.1895,5.0887,5.1643,419236.0],["1985-07-01",5.1769,5.3658,5.1643,5.328,1326494.0],["1985-07-02",5.328,5.4162,5.328,5.391,1176860.0],["1985-07-03",5.4036,5.4036,5.3784,5.3784,435862.0],["1985-07-05",5.3784,5.4288,5.3784,5.4162,628202.0],["1985-07-08",5.391,5.4792,5.3784,5.4792,931382.0],["1985-07-09",5.4162,5.454,5.391,5.391,788268.0],["1985-07-10",5.391,5.4792,5.391,5.4414,1115898.0],["1985-07-11",5.4792,5.5674,5.4792,5.5422,1732038.0],["1985-07-12",5.5548,5.5548,5.4918,5.5296,1037984.0],["1985-07-15",5.5296,5.6303,5.517,5.5674,814348.0],["1985-07-16",5.5674,5.7563,5.5674,5.7311,2056408.0],["1985-07-17",5.7563,5.8445,5.6303,5.6807,1244342.0],["1985-07-18",5.6052,5.7185,5.6052,5.6681,654934.0],["1985-07-19",5.6555,5.6681,5.4036,5.5296,2699606.0],["1985-07-22",5.517,5.5296,5.454,5.4792,768056.0],["1985-07-23",5.4918,5.58,5.4792,5.5044,871398.0],["1985-07-24",5.5296,5.5296,5.4666,5.5044,635700.0],["1985-07-25",5.5296,5.5296,5.2903,5.3658,573108.0],["1985-07-26",5.3532,5.391,5.3406,5.3658,621356.0],["1985-07-29",5.391,5.4162,5.0761,5.1139,1260642.0],["1985-07-30",5.1643,5.2651,5.1643,5.2147,1644344.0],["1985-07-31",5.2273,5.3784,5.2147,5.3784,1783220.0],["1985-08-01",5.454,5.4792,5.4036,5.4162,1101880.0],["1985-08-02",5.4288,5.4666,5.3406,5.391,608316.0],["1985-08-05",5.4036,5.4036,5.2525,5.2651,1339208.0],["1985-08-06",5.3029,5.3155,5.2273,5.2525,661454.0],["1985-08-07",5.2399,5.2651,5.2021,5.2147,715244.0],["1985-08-08",5.1769,5.2903,5.1517,5.1769,492912.0],["1985-08-09",5.1643,5.2651,5.1643,5.2399,539856.0],["1985-08-12",5.2147,5.2399,5.1769,5.2273,461942.0],["1985-08-13",5.2525,5.3154,5.2021,5.2399,654282.0],["1985-08-14",5.2601,5.2728,5.2348,5.2601,169194.0],["1985-08-15",5.2601,5.3107,5.2601,5.2601,289814.0],["1985-08-16",5.2222,5.2727,5.2222,5.2348,195274.0],["1985-08-19",5.2601,5.3486,5.2348,5.3486,222658.0],["1985-08-20",5.3486,5.3866,5.3233,5.3486,311004.0],["1985-08-21",5.3866,5.4371,5.3866,5.4245,390874.0],["1985-08-22",5.4245,5.4245,5.3107,5.3107,432276.0],["1985-08-23",5.2854,5.336,5.2601,5.298,217768.0],["1985-08-26",5.2854,5.3486,5.2727,5.3107,288184.0],["1985-08-27",5.3107,5.3613,5.3107,5.3613,606034.0],["1985-08-28",5.3613,5.3739,5.336,5.3613,351754.0],["1985-08-29",5.3866,5.4371,5.3486,5.4371,509864.0],["1985-08-30",5.4371,5.4371,5.3739,5.3865,227548.0],["1985-09-03",5.3992,5.4245,5.3739,5.3992,577998.0],["1985-09-04",5.3866,5.3866,5.1969,5.2601,476938.0],["1985-09-05",5.298,5.3233,5.2475,5.3107,245478.0],["1985-09-06",5.3233,5.3992,5.3233,5.3865,240262.0],["1985-09-09",5.3739,5.4118,5.3739,5.3739,405544.0],["1985-09-10",5.3613,5.3866,5.2348,5.2601,524208.0],["1985-09-11",5.2095,5.2475,5.1337,5.159,575716.0],["1985-09-12",5.1337,5.1842,5.121,5.1463,435210.0],["1985-09-13",5.121,5.1463,4.9819,5.0199,950942.0],["1985-09-16",5.0199,5.0578,5.0072,5.0325,262104.0],["1985-09-17",5.0072,5.0072,4.8555,4.8681,1152410.0],["1985-09-18",4.8302,4.8681,4.7923,4.8555,1348010.0],["1985-09-19",4.8555,4.9061,4.8049,4.8555,941162.0],["1985-09-20",4.9061,4.9693,4.8934,4.9187,904650.0],["1985-09-23",4.9566,5.0199,4.9061,4.9061,757298.0],["1985-09-24",4.9187,4.944,4.8808,4.8808,645806.0],["1985-09-25",4.9061,4.9187,4.8808,4.9061,797070.0],["1985-09-26",4.8934,4.8934,4.8302,4.8555,675472.0],["1985-09-30",4.8428,4.8555,4.6911,4.7796,594298.0],["1985-10-01",4.7796,4.8555,4.767,4.8302,485740.0],["1985-10-02",4.8555,4.8681,4.7923,4.7923,429994.0],["1985-10-03",4.7923,4.8934,4.7796,4.8049,613206.0],["1985-10-04",4.7796,4.8049,4.6911,4.729,373922.0],["1985-10-07",4.7543,4.7543,4.5647,4.6279,714592.0],["1985-10-08",4.6279,4.6532,4.5014,4.5899,1625762.0],["1985-10-09",4.6026,4.6279,4.4761,4.5014,1154366.0],["1985-10-10",4.5141,4.552,4.4635,4.5014,610598.0],["1985-10-11",4.5267,4.5647,4.4635,4.4888,844992.0],["1985-10-14",4.5014,4.5014,4.375,4.4762,1234236.0],["1985-10-15",4.5141,4.5394,4.4761,4.5394,1217610.0],["1985-10-16",4.5267,4.5394,4.5014,4.5394,1110030.0],["1985-10-17",4.6026,4.7037,4.552,4.5899,3004416.0],["1985-10-18",4.6532,4.6911,4.6279,4.6405,1095686.0],["1985-10-21",4.6532,4.6658,4.5773,4.5899,667648.0],["1985-10-22",4.5899,4.5899,4.5267,4.5899,1702372.0],["1985-10-23",4.5267,4.6785,4.5267,4.6785,1351270.0],["1985-10-24",4.6911,4.6911,4.552,4.552,1387782.0],["1985-10-25",4.5773,4.5899,4.4761,4.5267,946378.0],["1985-10-28",4.5267,4.5267,4.4761,4.5267,594624.0],["1985-10-29",4.5267,4.6026,4.5267,4.5773,193644.0],["1985-10-30",4.5773,4.6026,4.552,4.5647,497476.0],["1985-10-31",4.5899,4.6405,4.5773,4.6152,673842.0],["1985-11-01",4.6279,4.6911,4.5899,4.6911,976696.0],["1985-11-04",4.6658,4.767,4.6279,4.6405,1115246.0],["1985-11-05",4.6279,4.6911,4.6152,4.6911,962352.0],["1985-11-06",4.6911,4.7164,4.6405,4.6658,1029834.0],["1985-11-07",4.6785,4.7417,4.6658,4.729,1462110.0],["1985-11-08",4.767,4.9061,4.767,4.8934,1612070.0],["1985-11-11",4.9187,4.9819,4.8555,4.9566,2214192.0],["1985-11-12",5.0072,5.0325,4.9693,5.0072,2917048.0],["1985-11-13",5.0275,5.0402,4.9894,5.0275,1114594.0],["1985-11-14",4.9767,4.9767,4.8371,4.8498,1820710.0],["1985-11-15",4.8752,4.8752,4.7863,4.8117,1406038.0],["1985-11-18",4.8244,4.8625,4.799,4.8625,498780.0],["1985-11-19",4.8752,4.9006,4.8117,4.8498,827388.0],["1985-11-20",4.8244,4.9133,4.8244,4.8625,851838.0],["1985-11-21",4.9006,5.0656,4.9006,5.0021,1310520.0],["1985-11-22",5.0275,5.0275,4.9767,4.9767,754364.0],["1985-11-25",4.9767,4.9767,4.8752,4.8752,788594.0],["1985-11-26",4.8625,4.8752,4.8117,4.8498,1134806.0],["1985-11-27",4.8244,4.9006,4.8244,4.8752,652000.0],["1985-11-29",4.8879,4.9514,4.8625,4.8625,837494.0],["1985-12-02",4.8244,4.8371,4.7736,4.8117,1230976.0],["1985-12-03",4.7609,4.799,4.7482,4.7863,959092.0],["1985-12-04",4.799,4.8244,4.7101,4.7736,1041896.0],["1985-12-05",4.7482,4.799,4.7101,4.7482,2117696.0],["1985-12-06",4.7355,4.7863,4.7355,4.7736,1756162.0],["1985-12-09",4.8244,4.9006,4.8244,4.8625,1336926.0],["1985-12-10",4.9006,4.9133,4.8752,4.9006,1255100.0],["1985-12-11",4.9006,4.9894,4.8879,4.9641,1447114.0],["1985-12-12",4.9767,5.0021,4.8879,4.9133,1027878.0],["1985-12-13",4.9006,4.9006,4.7609,4.8498,1531874.0],["1985-12-16",4.8625,5.0021,4.8498,4.9767,2002292.0],["1985-12-17",5.0148,5.0275,4.9133,4.926,1747034.0],["1985-12-18",4.9006,4.9641,4.8498,4.8879,872376.0],["1985-12-19",4.9006,4.9006,4.7736,4.8625,1826252.0],["1985-12-20",4.9387,4.9641,4.8625,4.8879,1336926.0],["1985-12-23",4.8752,4.8879,4.8244,4.8498,436840.0],["1985-12-24",4.8752,4.8879,4.8117,4.8625,831626.0],["1985-12-26",4.8752,4.8879,4.8244,4.8371,271232.0],["1985-12-27",4.8244,4.9006,4.8117,4.8752,785660.0],["1985-12-30",4.9006,4.9387,4.8879,4.9387,401306.0],["1985-12-31",4.9514,5.0021,4.9514,4.9894,790550.0],["1986-01-02",4.9767,4.9894,4.9387,4.9894,823150.0],["1986-01-03",4.9767,5.0529,4.9767,5.0021,1234236.0],["1986-01-06",4.9767,5.0021,4.8752,4.9133,1489494.0],["1986-01-07",4.8879,4.9387,4.8244,4.9387,1947198.0],["1986-01-08",4.9514,5.0021,4.8752,4.8752,2242228.0],["1986-01-09",4.8498,4.926,4.799,4.8117,1449396.0],["1986-01-10",4.7736,4.8498,4.7482,4.7736,753712.0],["1986-01-13",4.7482,4.7736,4.6847,4.7482,891936.0],["1986-01-14",4.7482,4.7609,4.6974,4.7228,657868.0],["1986-01-15",4.6974,4.7863,4.6974,4.7609,1086558.0],["1986-01-16",4.7609,4.926,4.6847,4.7101,1037658.0],["1986-01-17",4.7101,4.7101,4.6086,4.634,918994.0],["1986-01-20",4.634,4.6594,4.6086,4.6594,944422.0],["1986-01-21",4.6847,4.6847,4.5832,4.634,1118506.0],["1986-01-22",4.634,4.6467,4.4689,4.4689,1144260.0],["1986-01-23",4.4816,4.6594,4.4689,4.6467,1128286.0],["1986-01-24",4.672,4.7482,4.6213,4.7355,592342.0],["1986-01-27",4.7228,4.7482,4.6594,4.7482,738716.0],["1986-01-28",4.7482,4.799,4.4943,4.6467,2176050.0],["1986-01-29",4.6594,4.7609,4.6467,4.6974,1189574.0],["1986-01-30",4.6847,4.7609,4.672,4.6974,1074496.0],["1986-01-31",4.7101,4.7101,4.6467,4.6847,1967084.0],["1986-02-03",4.672,4.7228,4.6594,4.7101,1563496.0],["1986-02-04",4.7482,4.8244,4.7482,4.8117,2409466.0],["1986-02-05",4.8244,4.8625,4.7863,4.8498,696010.0],["1986-02-06",4.8371,4.9006,4.8371,4.9006,1172296.0],["1986-02-07",4.8498,4.9006,4.7736,4.8498,1418100.0],["1986-02-10",4.8957,4.8957,4.8319,4.8957,1048090.0],["1986-02-11",4.9212,5.0869,4.9212,4.9594,2268960.0],["1986-02-12",4.9849,5.0232,4.9594,4.9849,963656.0],["1986-02-13",5.0232,5.2017,4.9977,5.0742,1121114.0],["1986-02-14",5.0997,5.2399,5.0869,5.1762,1901884.0],["1986-02-18",5.1889,5.2909,5.1889,5.2909,2163662.0],["1986-02-19",5.2782,5.3164,5.2527,5.2782,1380284.0],["1986-02-20",5.2527,5.3037,5.2017,5.2527,1218588.0],["1986-02-21",5.2527,5.3674,5.2527,5.3547,1818102.0],["1986-02-24",5.3547,5.5076,5.3419,5.4311,1527310.0],["1986-02-25",5.4184,5.4311,5.2782,5.3292,1371808.0],["1986-02-26",5.2909,5.3929,5.2782,5.2909,1920140.0],["1986-02-27",5.4057,5.5331,5.4057,5.5076,1007666.0],["1986-02-28",5.5969,5.6989,5.5076,5.6989,1698786.0],["1986-03-03",5.6861,5.6989,5.5459,5.6096,1176860.0],["1986-03-04",5.6224,5.7499,5.6224,5.6861,1624784.0],["1986-03-05",5.5331,5.5841,5.4694,5.5714,1850702.0],["1986-03-06",5.5969,5.6096,5.2144,5.5331,834234.0],["1986-03-07",5.4821,5.4949,5.2909,5.3419,1594140.0],["1986-03-10",5.3419,5.3547,5.2527,5.3419,1259338.0],["1986-03-11",5.3419,5.4057,5.3292,5.4057,1129264.0],["1986-03-12",5.4439,5.6096,5.4439,5.5841,1204570.0],["1986-03-13",5.5586,5.5969,5.5076,5.5204,767730.0],["1986-03-14",5.5076,5.6606,5.5076,5.5204,1000494.0],["1986-03-17",5.6224,5.6861,5.5841,5.6734,1311498.0],["1986-03-18",5.6224,5.7116,5.6096,5.6861,1307586.0],["1986-03-19",5.7244,5.8519,5.6861,5.8136,1577840.0],["1986-03-20",5.8391,6.0559,5.8391,6.0304,1866350.0],["1986-03-21",6.1069,6.1069,5.8646,5.9156,1143934.0],["1986-03-24",6.0431,6.0431,5.9029,6.0176,1104488.0],["1986-03-25",6.0941,6.0941,5.9666,5.9666,846622.0],["1986-03-26",5.9666,6.0941,5.9666,6.0559,727958.0],["1986-03-27",6.0941,6.1324,5.8646,5.8646,790224.0],["1986-03-31",5.8774,5.9284,5.8774,5.9156,988106.0],["1986-04-01",5.9156,5.9284,5.8136,5.9029,925188.0],["1986-04-02",5.9029,5.9029,5.8136,5.8646,368054.0],["1986-04-03",5.8774,5.8774,5.6606,5.6861,751756.0],["1986-04-04",5.7499,5.7499,5.6351,5.6989,858358.0],["1986-04-07",5.6351,5.6861,5.5586,5.6224,557460.0],["1986-04-08",5.6606,5.6861,5.5331,5.6861,616140.0],["1986-04-09",5.7499,5.8136,5.7244,5.7499,694054.0],["1986-04-10",5.7371,5.8264,5.7371,5.8136,529424.0],["1986-04-11",5.8136,5.8264,5.6734,5.6734,678406.0],["1986-04-14",5.6734,5.8009,5.5841,5.7754,1079060.0],["1986-04-15",5.8264,5.9411,5.8264,5.9411,1040918.0],["1986-04-16",5.9156,5.9284,5.8646,5.9029,714592.0],["1986-04-17",5.9156,5.9156,5.5586,5.7754,2186482.0],["1986-04-18",5.8136,5.9411,5.7754,5.8646,440100.0],["1986-04-21",5.8519,5.8774,5.7754,5.8136,997560.0],["1986-04-22",5.8136,5.8136,5.6606,5.7244,917690.0],["1986-04-23",5.6734,5.6861,5.5714,5.5969,597558.0],["1986-04-24",5.6096,5.6224,5.5076,5.5204,615814.0],["1986-04-25",5.5586,5.5969,5.5586,5.5841,713940.0],["1986-04-28",5.6606,5.6861,5.5841,5.6351,563002.0],["1986-04-29",5.6479,5.6606,5.5331,5.5969,584844.0],["1986-04-30",5.5841,5.5841,5.3547,5.4311,904650.0],["1986-05-01",5.4312,5.6989,5.4057,5.6989,1069606.0],["1986-05-02",5.6989,5.7244,5.6606,5.6734,518992.0],["1986-05-05",5.6734,5.8264,5.6734,5.7881,341648.0],["1986-05-06",5.8136,5.8264,5.7116,5.7244,673516.0],["1986-05-07",5.7244,5.7244,5.5841,5.6734,381420.0],["1986-05-08",5.7116,5.7116,5.6351,5.6989,811740.0],["1986-05-09",5.6861,5.7499,5.5841,5.7499,781422.0],["1986-05-12",5.7499,5.7626,5.6989,5.7244,589082.0],["1986-05-13",5.7116,5.7244,5.5586,5.5841,1109378.0],["1986-05-14",5.5586,5.5714,5.5076,5.5459,719808.0],["1986-05-15",5.5714,5.5841,5.4821,5.4821,411412.0],["1986-05-16",5.4566,5.4566,5.3419,5.3929,752082.0],["1986-05-19",5.4312,5.4821,5.3929,5.4694,828692.0],["1986-05-20",5.5591,5.5591,5.431,5.5591,366098.0],["1986-05-21",5.5591,5.5847,5.431,5.431,498128.0],["1986-05-22",5.4182,5.5719,5.3797,5.5206,955180.0],["1986-05-23",5.4822,5.5206,5.4694,5.4822,521600.0],["1986-05-27",5.5078,5.5719,5.4822,5.5719,683622.0],["1986-05-28",5.6359,5.7768,5.6359,5.7128,820542.0],["1986-05-29",5.7384,5.7384,5.5975,5.7,866834.0],["1986-05-30",5.7,5.7,5.5975,5.6231,1008970.0],["1986-06-02",5.6231,5.6231,5.495,5.5591,480198.0],["1986-06-03",5.5334,5.5975,5.495,5.5975,901716.0],["1986-06-04",5.5719,5.5847,5.5334,5.5719,428038.0],["1986-06-05",5.5591,5.5719,5.5078,5.5591,610598.0],["1986-06-06",5.5463,5.5591,5.5078,5.5078,283946.0],["1986-06-09",5.5078,5.5078,5.3797,5.431,557134.0],["1986-06-10",5.3541,5.3925,5.3285,5.3413,546376.0],["1986-06-11",5.3541,5.3669,5.2645,5.2645,585822.0],["1986-06-12",5.3669,5.3797,5.3157,5.3285,3292600.0],["1986-06-13",5.3669,5.4694,5.3157,5.4566,1573928.0],["1986-06-16",5.495,5.5206,5.4566,5.4694,858684.0],["1986-06-17",5.4694,5.6743,5.4694,5.5975,2281348.0],["1986-06-18",5.5975,5.5975,5.4566,5.495,767730.0],["1986-06-19",5.4822,5.5463,5.4694,5.495,1104814.0],["1986-06-20",5.5078,5.5463,5.4438,5.4566,1027878.0],["1986-06-23",5.4822,5.4822,5.3285,5.3541,677754.0],["1986-06-24",5.3797,5.4566,5.3669,5.4182,748822.0],["1986-06-25",5.4054,5.4822,5.3797,5.4566,1877760.0],["1986-06-26",5.4182,5.6103,5.4182,5.5847,1318018.0],["1986-06-27",5.6103,5.7128,5.5847,5.6872,1101880.0],["1986-06-30",5.7384,5.8409,5.6872,5.7128,1327798.0],["1986-07-01",5.7128,5.8024,5.7128,5.7768,1119484.0],["1986-07-02",5.8152,5.8793,5.7896,5.8152,1323886.0],["1986-07-03",5.7896,5.8024,5.7256,5.7768,562676.0],["1986-07-07",5.764,5.764,5.6103,5.6615,770990.0],["1986-07-08",5.5591,5.6231,5.4694,5.6231,913452.0],["1986-07-09",5.6615,5.6872,5.6231,5.6615,881504.0],["1986-07-10",5.431,5.4566,5.2773,5.3413,6386340.0],["1986-07-11",5.3285,5.3285,5.2645,5.3029,1522420.0],["1986-07-14",5.3157,5.3285,5.2645,5.3285,1029182.0],["1986-07-15",5.2773,5.3029,5.0467,5.0467,1249884.0],["1986-07-16",5.0723,5.162,5.0339,5.0723,1753228.0],["1986-07-17",5.0979,5.1107,4.9058,4.9955,1153388.0],["1986-07-18",5.0211,5.0211,4.8418,4.8418,850534.0],["1986-07-21",4.8161,4.9186,4.7905,4.9186,650696.0],["1986-07-22",4.9442,5.0339,4.9186,4.957,443686.0],["1986-07-23",4.9698,4.9698,4.893,4.893,623312.0],["1986-07-24",4.8674,4.8802,4.8161,4.8161,567892.0],["1986-07-25",4.7649,4.9186,4.7393,4.9186,1284114.0],["1986-07-28",4.9699,5.0595,4.9186,4.9186,1285092.0],["1986-07-29",4.9186,4.9699,4.9058,4.9058,1062108.0],["1986-07-30",4.9058,4.9314,4.7649,4.8674,940184.0],["1986-07-31",4.9186,4.9314,4.8802,4.9314,336432.0],["1986-08-01",4.9186,5.0339,4.8674,4.9314,746214.0],["1986-08-04",4.8802,4.9442,4.7905,4.9314,397068.0],["1986-08-05",4.9442,4.9827,4.9186,4.9699,541812.0],["1986-08-06",4.9186,4.9314,4.8161,4.8161,464224.0],["1986-08-07",4.8161,4.9314,4.8161,4.8802,455096.0],["1986-08-08",4.8546,4.9058,4.8418,4.8802,806198.0],["1986-08-11",4.9058,5.0467,4.9058,5.0339,1061456.0],["1986-08-12",5.0595,5.0595,5.0083,5.0595,432276.0],["1986-08-13",5.1107,5.2004,5.0595,5.1107,1177838.0],["1986-08-14",5.0206,5.1365,4.9305,5.0206,636678.0],["1986-08-15",5.0335,5.1107,5.0078,5.1107,492912.0],["1986-08-18",5.1107,5.1365,5.0593,5.085,234394.0],["1986-08-19",5.085,5.0979,5.0078,5.0335,414020.0],["1986-08-20",5.0464,5.1494,5.0206,5.1365,714266.0],["1986-08-21",5.1494,5.1494,5.0721,5.0979,570826.0],["1986-08-22",5.0721,5.0979,5.0206,5.0335,405218.0],["1986-08-25",4.9949,5.0206,4.9176,4.9305,464550.0],["1986-08-26",4.9434,5.085,4.9434,5.085,915082.0],["1986-08-27",5.1107,5.1236,5.0335,5.0979,532358.0],["1986-08-28",5.085,5.0979,5.0464,5.0593,459008.0],["1986-08-29",4.8919,4.982,4.8662,4.9434,2073034.0],["1986-09-02",4.9563,5.0335,4.9176,4.9691,1018750.0],["1986-09-03",4.9176,4.9949,4.9176,4.982,1128286.0],["1986-09-04",5.0078,5.0078,4.9305,4.9691,726980.0],["1986-09-05",4.9691,5.0593,4.9434,5.0078,1159908.0],["1986-09-08",5.0464,5.0464,4.9691,5.0335,577346.0],["1986-09-09",5.0464,5.0593,5.0078,5.0335,425104.0],["1986-09-10",5.0335,5.0335,4.9305,4.9691,414346.0],["1986-09-11",4.8919,4.9176,4.6859,4.6859,963982.0],["1986-09-12",4.6859,4.7632,4.5057,4.6087,1143282.0],["1986-09-15",4.6602,4.6731,4.5701,4.5829,992670.0],["1986-09-16",4.5829,4.6473,4.5443,4.6216,670582.0],["1986-09-17",4.6344,4.6473,4.5829,4.6087,694054.0],["1986-09-18",4.5572,4.5958,4.5186,4.5443,888024.0],["1986-09-19",4.5443,4.5572,4.4928,4.5443,970828.0],["1986-09-22",4.5572,4.5572,4.5314,4.5572,554852.0],["1986-09-23",4.5572,4.6087,4.4928,4.6087,731544.0],["1986-09-24",4.6087,4.7889,4.6087,4.7503,1507098.0],["1986-09-25",4.7503,4.7632,4.6731,4.7503,522578.0],["1986-09-26",4.7374,4.8018,4.6859,4.6988,767404.0],["1986-09-29",4.6731,4.6859,4.5829,4.6216,386310.0],["1986-09-30",4.5958,4.6087,4.5443,4.5443,362186.0],["1986-10-01",4.5443,4.6344,4.5057,4.6216,577346.0],["1986-10-02",4.5958,4.6473,4.5958,4.6216,469114.0],["1986-10-03",4.6087,4.6216,4.5572,4.5572,415650.0],["1986-10-06",4.5572,4.6216,4.5314,4.5443,409782.0],["1986-10-07",4.5572,4.5958,4.4671,4.4928,715570.0],["1986-10-08",4.4671,4.5057,4.4285,4.48,1012882.0],["1986-10-09",4.5057,4.5314,4.4542,4.4542,457052.0],["1986-10-10",4.4542,4.5186,4.4542,4.4671,1199680.0],["1986-10-13",4.5314,4.6087,4.5314,4.6087,468462.0],["1986-10-14",4.5958,4.6731,4.5572,4.5829,1289656.0],["1986-10-15",4.5701,4.6731,4.5701,4.6473,875962.0],["1986-10-16",4.7117,4.7245,4.6602,4.6731,1079386.0],["1986-10-17",4.6988,4.6988,4.5701,4.6216,342300.0],["1986-10-20",4.5829,4.5958,4.5057,4.5572,517688.0],["1986-10-21",4.5829,4.6087,4.4928,4.5829,407174.0],["1986-10-22",4.5443,4.6216,4.5314,4.6216,516058.0],["1986-10-23",4.6473,4.6731,4.6216,4.6216,1247928.0],["1986-10-24",4.5829,4.6473,4.5701,4.6087,1125678.0],["1986-10-27",4.5829,4.5958,4.5443,4.5701,787290.0],["1986-10-28",4.5958,4.6602,4.5701,4.6344,1259012.0],["1986-10-29",4.6473,4.7245,4.6344,4.7245,1192834.0],["1986-10-30",4.7374,4.7889,4.7374,4.7889,1228368.0],["1986-10-31",4.7889,4.8404,4.7632,4.776,1463414.0],["1986-11-03",4.8147,4.8662,4.8018,4.8662,1234562.0],["1986-11-04",4.8662,4.8662,4.7632,4.8147,1625110.0],["1986-11-05",4.776,4.7889,4.6344,4.6988,1326168.0],["1986-11-06",4.6859,4.7245,4.6473,4.6602,1148824.0],["1986-11-07",4.6602,4.6731,4.6087,4.6602,891936.0],["1986-11-10",4.6859,4.6859,4.6216,4.6602,563654.0],["1986-11-11",4.6859,4.6988,4.6602,4.6731,384028.0],["1986-11-12",4.6988,4.6988,4.6344,4.6344,957788.0],["1986-11-13",4.8933,4.984,4.6215,4.8933,10106000.0],["1986-11-14",5.0746,5.7736,5.0746,5.7218,11801200.0],["1986-11-17",5.5018,5.5147,5.2817,5.4241,5020400.0],["1986-11-18",5.3464,5.4112,4.971,5.1781,4042400.0],["1986-11-19",5.1264,5.1522,5.0357,5.0487,2452172.0],["1986-11-20",5.0746,5.1264,4.8545,4.9969,3683800.0],["1986-11-21",5.0746,5.4888,5.0746,5.3076,3046470.0],["1986-11-24",5.3723,5.3853,5.1911,5.204,1336926.0],["1986-11-25",5.217,5.5665,5.217,5.5665,2050214.0],["1986-11-26",5.6053,6.2397,5.6053,5.7736,5705000.0],["1986-11-28",5.8513,5.8772,5.6183,5.696,1450048.0],["1986-12-01",5.5406,5.9937,5.5277,5.9549,3749000.0],["1986-12-02",5.9937,6.0325,5.8125,5.8254,2848588.0],["1986-12-03",5.7477,5.7995,5.5665,5.6183,2400664.0],["1986-12-04",5.6442,5.6571,5.5665,5.5924,1167732.0],["1986-12-05",5.5665,5.8125,5.5665,5.6442,1784198.0],["1986-12-08",5.6701,5.7348,5.5406,5.5406,965612.0],["1986-12-09",5.5277,5.5406,5.3464,5.3594,1885584.0],["1986-12-10",5.3594,5.3723,5.1522,5.1911,2175072.0],["1986-12-11",5.1911,5.3464,5.1264,5.2558,1547196.0],["1986-12-12",5.3076,5.3205,5.1781,5.2558,1348988.0],["1986-12-15",5.204,5.2817,5.1522,5.2817,809458.0],["1986-12-16",5.2946,5.3723,5.2946,5.3205,1356486.0],["1986-12-17",5.3594,5.5147,5.3335,5.3853,1381914.0],["1986-12-18",5.3464,5.4112,5.2817,5.2946,816956.0],["1986-12-19",5.3205,5.3205,5.1652,5.1911,1691940.0],["1986-12-22",5.1781,5.2299,5.1522,5.2299,869116.0],["1986-12-23",5.217,5.3205,5.217,5.2688,923232.0],["1986-12-24",5.2299,5.3076,5.217,5.2558,657216.0],["1986-12-26",5.2429,5.3076,5.2429,5.2429,287532.0],["1986-12-29",5.2299,5.2558,5.1911,5.2299,569196.0],["1986-12-30",5.217,5.2429,5.1911,5.217,518340.0],["1986-12-31",5.1911,5.2299,5.1393,5.1911,1029508.0],["1987-01-02",5.217,5.2558,5.1781,5.2558,504648.0],["1987-01-05",5.2688,5.3723,5.204,5.3205,1518508.0],["1987-01-06",5.3335,5.3723,5.2299,5.2558,1503838.0],["1987-01-07",5.2817,5.3982,5.2688,5.3464,1158930.0],["1987-01-08",5.3464,5.5406,5.2817,5.5147,1976538.0],["1987-01-09",5.4888,5.5277,5.437,5.4629,988432.0],["1987-01-12",5.437,5.4759,5.4112,5.45,744910.0],["1987-01-13",5.4112,5.45,5.3982,5.437,531054.0],["1987-01-14",5.4241,5.4629,5.3853,5.437,834886.0],["1987-01-15",5.4629,5.5277,5.45,5.4759,1211742.0],["1987-01-16",5.4888,5.6312,5.4759,5.5018,778814.0],["1987-01-19",5.5018,5.5406,5.437,5.4759,817934.0],["1987-01-20",5.4888,5.5277,5.217,5.3594,1398540.0],["1987-01-21",5.2817,5.3464,5.217,5.2299,870420.0],["1987-01-22",5.2299,5.4759,5.2299,5.45,1394302.0],["1987-01-23",5.437,5.5406,5.2429,5.3205,1896342.0],["1987-01-26",5.2946,5.3335,5.204,5.2429,761536.0],["1987-01-27",5.2688,5.3464,5.2429,5.2558,1702698.0],["1987-01-28",5.2946,5.3205,5.1781,5.2299,930730.0],["1987-01-29",5.2946,5.2946,5.1522,5.217,1577188.0],["1987-01-30",5.2558,5.6442,5.217,5.6442,1829186.0],["1987-02-02",5.6183,5.9031,5.5147,5.7607,2939542.0],["1987-02-03",5.5406,5.7089,5.437,5.4759,2352742.0],["1987-02-04",5.4759,5.6442,5.3982,5.6053,1687050.0],["1987-02-05",5.6183,5.6442,5.4888,5.5147,963330.0],["1987-02-06",5.5277,5.5665,5.437,5.5665,733500.0],["1987-02-09",5.5406,5.6312,5.5018,5.5665,650044.0],["1987-02-10",5.5536,5.696,5.5018,5.6571,956484.0],["1987-02-11",5.6571,5.6961,5.5921,5.6571,686230.0],["1987-02-12",5.6311,5.6441,5.5271,5.5401,626246.0],["1987-02-13",5.5531,5.6961,5.475,5.6701,1223478.0],["1987-02-17",5.6311,5.6571,5.5661,5.6051,1071562.0],["1987-02-18",5.6181,5.6441,5.462,5.5141,888676.0],["1987-02-19",5.5141,5.6571,5.5141,5.6181,1395280.0],["1987-02-20",5.6051,5.6181,5.5531,5.5921,489326.0],["1987-02-23",5.5921,5.6181,5.462,5.5401,700900.0],["1987-02-24",5.5271,5.5401,5.462,5.462,539530.0],["1987-02-25",5.4881,5.5921,5.4881,5.5791,999842.0],["1987-02-26",5.5661,5.5661,5.462,5.475,950290.0],["1987-02-27",5.449,5.5271,5.449,5.5011,545724.0],["1987-03-02",5.475,5.5141,5.358,5.462,1290308.0],["1987-03-03",5.462,5.462,5.41,5.449,566914.0],["1987-03-04",5.436,5.449,5.384,5.436,1278898.0],["1987-03-05",5.436,5.4881,5.423,5.462,923884.0],["1987-03-06",5.423,5.462,5.28,5.306,910844.0],["1987-03-09",5.254,5.254,5.2019,5.228,1477432.0],["1987-03-10",5.2019,5.371,5.2019,5.306,944096.0],["1987-03-11",5.28,5.345,5.2019,5.293,3072876.0],["1987-03-12",5.293,5.345,5.28,5.306,998538.0],["1987-03-13",5.293,5.371,5.254,5.332,1330732.0],["1987-03-16",5.332,5.345,5.267,5.293,954528.0],["1987-03-17",5.254,5.306,5.228,5.306,757298.0],["1987-03-18",5.306,5.332,5.254,5.28,970828.0],["1987-03-19",5.267,5.345,5.254,5.319,1484278.0],["1987-03-20",5.319,5.423,5.319,5.41,2466516.0],["1987-03-23",5.41,5.4881,5.358,5.462,1118506.0],["1987-03-24",5.41,5.436,5.358,5.384,1015490.0],["1987-03-25",5.358,5.358,5.267,5.319,745562.0],["1987-03-26",5.332,5.4881,5.293,5.449,1708566.0],["1987-03-27",5.4881,5.5401,5.345,5.345,1472868.0],["1987-03-30",5.332,5.5271,5.267,5.423,2216474.0],["1987-03-31",5.41,5.436,5.319,5.345,1285092.0],["1987-04-01",5.28,5.358,5.267,5.332,1322256.0],["1987-04-02",5.371,5.5011,5.319,5.449,1310846.0],["1987-04-03",5.436,5.5401,5.371,5.4881,1022010.0],["1987-04-06",5.449,5.5011,5.397,5.436,512472.0],["1987-04-07",5.423,5.436,5.371,5.384,718504.0],["1987-04-08",5.384,5.397,5.345,5.397,813696.0],["1987-04-09",5.397,5.397,5.254,5.28,889654.0],["1987-04-10",5.2149,5.345,5.2149,5.306,1228368.0],["1987-04-13",5.306,5.449,5.267,5.319,1344424.0],["1987-04-14",5.228,5.241,4.9679,5.0589,2222016.0],["1987-04-15",5.1369,5.1499,4.8638,5.0069,2727642.0],["1987-04-16",4.9939,5.0979,4.9679,5.0199,2129106.0],["1987-04-20",5.0329,5.0589,4.8248,4.9028,2048910.0],["1987-04-21",4.8898,4.9549,4.8118,4.9549,1763008.0],["1987-04-22",4.9028,5.1629,4.8898,5.0719,1038962.0],["1987-04-23",5.0719,5.2019,5.0069,5.0199,1250862.0],["1987-04-24",5.0069,5.0979,4.8898,4.9418,1154692.0],["1987-04-27",4.9028,4.9809,4.7598,4.8768,890306.0],["1987-04-28",4.8508,4.9028,4.7468,4.7598,1023314.0],["1987-04-29",4.7858,4.8898,4.7728,4.7988,1603594.0],["1987-04-30",4.8118,4.8378,4.7338,4.7858,1511988.0],["1987-05-01",4.8118,4.9288,4.7728,4.9288,1135784.0],["1987-05-04",4.9028,4.9939,4.9028,4.9939,684600.0],["1987-05-05",5.0069,5.0329,4.9549,4.9679,738390.0],["1987-05-06",4.9679,4.9809,4.8508,4.8768,1071888.0],["1987-05-07",4.8768,4.8898,4.7468,4.7988,796418.0],["1987-05-08",4.8638,4.8768,4.7468,4.8378,1153388.0],["1987-05-11",4.8378,4.8768,4.7338,4.7468,1348336.0],["1987-05-12",4.7468,4.8638,4.7468,4.7988,798048.0],["1987-05-13",4.7858,4.7988,4.7468,4.7858,603752.0],["1987-05-14",4.8118,4.8248,4.7208,4.7598,563980.0],["1987-05-15",4.7338,4.7598,4.6687,4.7078,815326.0],["1987-05-18",4.6818,4.7988,4.6818,4.7468,1625436.0],["1987-05-19",4.6655,4.7835,4.6524,4.6655,1078408.0],["1987-05-20",4.6524,4.6786,4.5869,4.6393,1226738.0],["1987-05-21",4.6262,4.6786,4.5083,4.6,775228.0],["1987-05-22",4.6131,4.6524,4.5869,4.6,470092.0],["1987-05-26",4.6393,4.849,4.6,4.8228,1548500.0],["1987-05-27",4.8097,5.5305,4.7966,5.4912,6911200.0],["1987-05-28",5.5436,5.8057,5.3863,5.6353,8182600.0],["1987-05-29",5.4256,5.4912,5.2684,5.3077,4564000.0],["1987-06-01",5.2422,5.3339,5.0325,5.1504,3455600.0],["1987-06-02",5.0849,5.4387,4.98,5.3077,3977200.0],["1987-06-03",5.3732,5.4781,5.2159,5.2553,2301886.0],["1987-06-04",5.2553,5.4781,5.2422,5.347,2052496.0],["1987-06-05",5.347,5.3994,5.2946,5.3208,1220218.0],["1987-06-08",5.347,5.3994,5.2815,5.2815,748170.0],["1987-06-09",5.3077,5.3077,5.2159,5.2684,1409624.0],["1987-06-10",5.2553,5.5567,5.2553,5.4781,2781758.0],["1987-06-11",5.4912,5.5043,5.3732,5.3994,1599030.0],["1987-06-12",5.4387,5.465,5.3601,5.4387,973762.0],["1987-06-15",5.4649,5.5567,5.3863,5.5305,1443202.0],["1987-06-16",5.4912,5.6746,5.4518,5.6746,3233920.0],["1987-06-17",5.7533,5.7533,5.5698,5.5829,2792516.0],["1987-06-18",5.5567,5.6222,5.4912,5.5436,1299436.0],["1987-06-19",5.5305,5.5829,5.4125,5.4125,1790392.0],["1987-06-22",5.4518,5.5698,5.3994,5.4912,2040108.0],["1987-06-23",5.5305,5.6091,5.5043,5.5436,1570016.0],["1987-06-24",5.5436,5.5698,5.4781,5.4912,1261620.0],["1987-06-25",5.5043,5.5436,5.4256,5.4781,830322.0],["1987-06-26",5.4518,5.5829,5.4125,5.5305,1263250.0],["1987-06-29",5.5043,5.5829,5.5043,5.5305,756972.0],["1987-06-30",5.5305,5.5305,5.3863,5.4125,985172.0],["1987-07-01",5.3863,5.4256,5.2946,5.3601,1199354.0],["1987-07-02",5.4125,5.4781,5.3732,5.3994,1371156.0],["1987-07-06",5.5567,5.6615,5.5043,5.5698,2888034.0],["1987-07-07",5.6091,5.714,5.5829,5.6484,2937260.0],["1987-07-08",5.7926,6.0285,5.7271,6.0154,6715600.0],["1987-07-09",5.9761,6.0416,5.8188,5.8319,3520800.0],["1987-07-10",5.8319,5.9367,5.8319,5.8581,1309868.0],["1987-07-13",5.8581,6.094,5.8319,6.0416,2480534.0],["1987-07-14",6.0547,6.1595,5.9892,6.0023,2442392.0],["1987-07-15",6.0154,6.1333,5.8974,6.0547,2965622.0],["1987-07-16",6.1071,6.1202,5.963,6.0023,1164798.0],["1987-07-17",6.0154,6.0416,5.9367,6.0285,1094382.0],["1987-07-20",5.9761,5.9761,5.8319,5.8712,971806.0],["1987-07-21",5.8188,5.9105,5.7926,5.8319,2057712.0],["1987-07-22",5.845,5.8843,5.7271,5.8712,1668468.0],["1987-07-23",5.8974,5.9236,5.8188,5.8319,956810.0],["1987-07-24",5.8581,5.8712,5.8319,5.8712,479872.0],["1987-07-27",5.8712,5.8712,5.7795,5.7926,585496.0],["1987-07-28",5.9105,5.9367,5.8188,5.8712,1616634.0],["1987-07-29",5.8319,5.8843,5.8188,5.8581,679710.0],["1987-07-30",5.8712,5.8843,5.8057,5.8319,1277920.0],["1987-07-31",5.8188,5.845,5.7008,5.7402,1229020.0],["1987-08-03",5.7271,5.8057,5.6484,5.7664,993322.0],["1987-08-04",5.7926,5.7926,5.714,5.7795,1026900.0],["1987-08-05",5.7795,5.7795,5.714,5.7402,932034.0],["1987-08-06",5.714,5.7402,5.6746,5.7271,572130.0],["1987-08-07",5.7402,5.7664,5.6877,5.7008,1084602.0],["1987-08-10",5.714,5.9105,5.7008,5.8712,2327640.0],["1987-08-11",5.9105,6.2251,5.8319,5.9105,1535460.0],["1987-08-12",5.8974,5.9367,5.7926,5.845,2365456.0],["1987-08-13",5.7896,5.8951,5.7764,5.7896,1090144.0],["1987-08-14",5.7632,5.8424,5.7237,5.8292,516384.0],["1987-08-17",5.7764,5.8424,5.7632,5.816,453466.0],["1987-08-18",5.8292,6.1193,5.7896,6.1193,3152420.0],["1987-08-19",6.0929,6.2248,6.0006,6.027,2294062.0],["1987-08-20",6.0798,6.0798,5.9611,5.9611,945726.0],["1987-08-21",6.0138,6.2776,6.0138,6.1325,2765132.0],["1987-08-24",6.1193,6.1853,6.0402,6.0929,1136436.0],["1987-08-25",6.1589,6.2116,6.0929,6.0929,1037984.0],["1987-08-26",6.1457,6.1457,6.0402,6.0798,640264.0],["1987-08-27",6.0534,6.4886,6.0138,6.304,4238000.0],["1987-08-28",6.2512,6.2644,6.0798,6.0929,1969692.0],["1987-08-31",6.1193,6.1457,6.027,6.0666,945400.0],["1987-09-01",6.0138,6.1853,5.9083,5.9743,2170508.0],["1987-09-02",5.9874,6.1589,5.9347,6.1589,1786154.0],["1987-09-03",6.304,6.304,6.0402,6.1061,2872386.0],["1987-09-04",6.1325,6.1325,5.8556,5.9611,1972300.0],["1987-09-08",5.9347,6.0138,5.8028,5.8687,1655102.0],["1987-09-09",5.9083,5.9215,5.7632,5.8028,1597400.0],["1987-09-10",5.9215,5.9215,5.8292,5.8819,1574580.0],["1987-09-11",5.8556,5.8951,5.7896,5.8292,1043200.0],["1987-09-14",5.8951,5.8951,5.7764,5.8424,865530.0],["1987-09-15",5.8424,5.8424,5.7632,5.8028,758276.0],["1987-09-16",5.7764,5.8819,5.7237,5.8028,1349314.0],["1987-09-17",5.7632,5.8687,5.7501,5.8028,1960890.0],["1987-09-18",5.8028,5.8028,5.6973,5.7105,1707588.0],["1987-09-21",5.7105,5.7369,5.4995,5.539,1466674.0],["1987-09-22",5.5522,5.7237,5.4995,5.7237,1910686.0],["1987-09-23",5.7237,5.7896,5.5918,5.7764,2222016.0],["1987-09-24",5.7896,5.9215,5.7632,5.8028,900086.0],["1987-09-25",5.8292,5.8556,5.7369,5.7764,924536.0],["1987-09-28",5.8028,5.816,5.6709,5.6973,869116.0],["1987-09-29",5.6973,5.7237,5.6182,5.6445,903998.0],["1987-09-30",5.6182,5.7237,5.5918,5.6445,886068.0],["1987-10-01",5.6841,5.8687,5.6577,5.7896,1435704.0],["1987-10-02",5.7632,5.7896,5.7105,5.7237,951594.0],["1987-10-05",5.7764,5.9479,5.7501,5.9215,1598052.0],["1987-10-06",5.8951,6.0929,5.8951,5.9743,2696346.0],["1987-10-07",5.9874,6.1193,5.8556,5.8951,2223320.0],["1987-10-08",5.9083,5.9611,5.7896,5.816,985172.0],["1987-10-09",5.8424,5.8556,5.7237,5.7369,1096664.0],["1987-10-12",5.7369,5.816,5.5654,5.6577,1348010.0],["1987-10-13",5.7105,5.7764,5.6841,5.7501,1220218.0],["1987-10-14",5.6841,5.8556,5.6445,5.7369,1270096.0],["1987-10-15",5.6314,5.6841,5.3412,5.3808,2002944.0],["1987-10-16",5.3676,5.4203,4.9324,5.0247,3497328.0],["1987-10-19",4.8005,4.8533,3.6663,3.7718,6292778.0],["1987-10-20",3.9828,4.1543,3.0333,3.8378,3889832.0],["1987-10-21",4.1411,4.7478,4.0356,4.4444,3706294.0],["1987-10-22",4.2202,4.273,4.0092,4.1147,1815494.0],["1987-10-23",4.0356,4.1543,4.0224,4.1543,1264554.0],["1987-10-26",3.9037,3.9696,3.6927,3.7059,1574254.0],["1987-10-27",3.851,3.8773,3.6136,3.6268,1262598.0],["1987-10-28",3.4553,3.8905,3.4553,3.8114,1232606.0],["1987-10-29",3.8773,4.1147,3.8773,4.062,1418426.0],["1987-10-30",4.1411,4.3653,4.1411,4.2598,1541654.0],["1987-11-02",4.1938,4.2598,4.1675,4.207,757950.0],["1987-11-03",4.1147,4.5104,4.1015,4.4708,1908730.0],["1987-11-04",4.273,4.4576,4.207,4.3389,848252.0],["1987-11-05",4.2466,4.3521,4.207,4.2994,1030160.0],["1987-11-06",4.3125,4.484,4.2993,4.3257,1558280.0],["1987-11-09",4.2202,4.2994,4.1411,4.2202,1036028.0],["1987-11-10",4.1675,4.1938,4.0356,4.1543,1273356.0],["1987-11-11",4.3257,4.3389,4.0883,4.1675,536922.0],["1987-11-12",4.1648,4.2713,4.0051,4.0451,739694.0],["1987-11-13",4.0451,4.0451,3.9386,3.9785,516058.0],["1987-11-16",4.0717,4.1116,4.0184,4.0184,547354.0],["1987-11-17",3.9386,4.0317,3.9386,3.9918,674494.0],["1987-11-18",4.0184,4.1515,4.0184,4.1116,694380.0],["1987-11-19",4.0717,4.1116,4.0184,4.0451,1715412.0],["1987-11-20",3.9918,4.0451,3.8987,3.8987,2702214.0],["1987-11-23",3.8987,3.9652,3.7656,3.8188,1066998.0],["1987-11-24",3.912,3.9253,3.7523,3.7789,970828.0],["1987-11-25",3.7523,3.7789,3.6725,3.7124,618748.0],["1987-11-27",3.6991,3.7523,3.6858,3.7523,372618.0],["1987-11-30",3.5926,3.739,3.4995,3.6459,851838.0],["1987-12-01",3.6459,3.7257,3.6193,3.6193,692750.0],["1987-12-02",3.5926,3.6991,3.5926,3.6592,723720.0],["1987-12-03",3.6592,3.6592,3.4862,3.5527,671560.0],["1987-12-04",3.4596,3.566,3.2201,3.4862,1422664.0],["1987-12-07",3.5261,3.6193,3.4729,3.5527,1220870.0],["1987-12-08",3.6725,3.6991,3.566,3.6326,1284114.0],["1987-12-09",3.5926,3.739,3.566,3.6459,1495362.0],["1987-12-10",3.4596,3.5926,3.4064,3.5394,834560.0],["1987-12-11",3.5261,3.6459,3.5261,3.6193,2187134.0],["1987-12-14",3.6193,3.7656,3.5926,3.7656,1055914.0],["1987-12-15",3.8055,3.8322,3.6991,3.7523,2092920.0],["1987-12-16",3.739,3.8721,3.739,3.8588,1358442.0],["1987-12-17",3.8854,3.9386,3.8588,3.912,1045482.0],["1987-12-18",3.9253,4.0584,3.912,4.0317,1480366.0],["1987-12-21",3.9918,4.0184,3.8854,3.8854,947030.0],["1987-12-22",3.8188,3.8322,3.7523,3.8055,1181750.0],["1987-12-23",3.7922,3.9652,3.7922,3.912,827062.0],["1987-12-24",3.9519,3.9785,3.912,3.912,593972.0],["1987-12-28",3.8055,3.8322,3.7656,3.7656,808480.0],["1987-12-29",3.7789,3.8189,3.739,3.7523,540182.0],["1987-12-30",3.7523,3.7922,3.7257,3.7257,856728.0],["1987-12-31",3.7257,3.7523,3.6592,3.6592,1273030.0],["1988-01-04",3.6991,3.9519,3.6991,3.9386,845970.0],["1988-01-05",3.9918,4.085,3.9652,3.9918,1028530.0],["1988-01-06",3.9785,4.0717,3.912,4.0184,1443528.0],["1988-01-07",3.9918,4.0983,3.9386,4.0983,1026574.0],["1988-01-08",4.0717,4.1249,3.7656,3.8455,989084.0],["1988-01-11",3.8455,3.9253,3.739,3.8854,450858.0],["1988-01-12",3.9386,3.9785,3.7789,3.8721,1515248.0],["1988-01-13",3.8055,3.9253,3.7656,3.8588,721764.0],["1988-01-14",3.8721,3.912,3.8322,3.912,520296.0],["1988-01-15",4.0451,4.0451,3.8987,3.8987,1430814.0],["1988-01-18",3.8588,3.9386,3.8322,3.9253,466832.0],["1988-01-19",3.8854,3.9253,3.8322,3.8854,701878.0],["1988-01-20",3.8721,3.8854,3.7789,3.8322,430646.0],["1988-01-21",3.8055,3.8322,3.7789,3.8055,702530.0],["1988-01-22",3.8322,3.8721,3.8055,3.8322,563002.0],["1988-01-25",3.8854,3.9652,3.8854,3.9652,1722258.0],["1988-01-26",3.9785,4.0584,3.8854,3.912,2681350.0],["1988-01-27",3.9386,3.9918,3.8987,3.9253,705464.0],["1988-01-28",3.9386,3.9785,3.8588,3.9652,464224.0],["1988-01-29",3.9918,4.0717,3.9918,4.0717,858684.0],["1988-02-01",4.0983,4.2446,4.0184,4.0317,1577514.0],["1988-02-02",4.0184,4.0184,3.912,3.9652,4100102.0],["1988-02-03",4.0184,4.0317,3.9386,4.0051,1632608.0],["1988-02-04",4.0051,4.1116,4.0051,4.085,540834.0],["1988-02-05",4.0584,4.1116,4.0451,4.0717,1033420.0],["1988-02-08",3.9918,4.0317,3.9652,4.0184,373922.0],["1988-02-09",4.0451,4.0983,4.0317,4.0983,965938.0],["1988-02-10",4.1359,4.2836,4.1359,4.2433,1091122.0],["1988-02-11",4.203,4.2433,4.1762,4.1896,760884.0],["1988-02-12",4.2164,4.2433,4.1896,4.2433,374574.0],["1988-02-16",4.1896,4.297,4.1762,4.2433,589408.0],["1988-02-17",4.3507,4.3507,4.2702,4.2702,964308.0],["1988-02-18",4.2567,4.3104,4.2299,4.297,904324.0],["1988-02-19",4.297,4.391,4.297,4.3507,1248580.0],["1988-02-22",4.485,5.0221,4.4716,4.8207,3781600.0],["1988-02-23",4.8744,5.1564,4.6461,4.7536,4759600.0],["1988-02-24",4.7804,4.9013,4.7401,4.8341,2043694.0],["1988-02-25",4.7804,4.8073,4.579,4.6327,1482648.0],["1988-02-26",4.6596,4.7939,4.6461,4.6596,1000494.0],["1988-02-29",4.6596,4.7133,4.6193,4.6327,861292.0],["1988-03-01",4.6461,4.6461,4.5387,4.579,736760.0],["1988-03-02",4.6193,4.6864,4.5924,4.6461,1035050.0],["1988-03-03",4.6596,4.8207,4.6461,4.8073,1373112.0],["1988-03-04",4.8341,4.8879,4.6999,4.7939,1864068.0],["1988-03-07",4.8073,4.8073,4.7401,4.7804,498454.0],["1988-03-08",4.7804,4.861,4.7804,4.8341,1126982.0],["1988-03-09",4.8476,4.8476,4.7267,4.767,922580.0],["1988-03-10",4.7536,4.7804,4.5924,4.6059,881178.0],["1988-03-11",4.6193,4.7267,4.5521,4.7133,1109052.0],["1988-03-14",4.6864,4.7401,4.6596,4.6999,839124.0],["1988-03-15",4.6999,4.7267,4.6193,4.6864,517688.0],["1988-03-16",4.6864,4.6864,4.6327,4.6461,760884.0],["1988-03-17",4.6596,4.6999,4.6461,4.6864,787942.0],["1988-03-18",4.6864,4.7133,4.6193,4.673,1236192.0],["1988-03-21",4.6327,4.6864,4.5924,4.673,1282484.0],["1988-03-22",4.673,4.8879,4.673,4.8341,1985014.0],["1988-03-23",4.861,4.9953,4.861,4.9281,1164798.0],["1988-03-24",4.8476,4.861,4.7804,4.8341,1220544.0],["1988-03-25",4.8073,4.8073,4.6864,4.7133,822824.0],["1988-03-28",4.6193,4.7133,4.5924,4.6327,597232.0],["1988-03-29",4.7267,4.7267,4.673,4.6864,391200.0],["1988-03-30",4.7536,4.767,4.673,4.6999,849556.0],["1988-03-31",4.6999,4.7536,4.6864,4.7401,1118506.0],["1988-04-04",4.7133,4.7939,4.6596,4.6596,718178.0],["1988-04-05",4.7401,4.7804,4.6999,4.767,714266.0],["1988-04-06",4.767,4.8207,4.7267,4.7939,990062.0],["1988-04-07",4.7939,4.8341,4.7401,4.7536,731870.0],["1988-04-08",4.7536,4.9281,4.7536,4.8207,1284440.0],["1988-04-11",4.8744,4.9281,4.8207,4.861,1505794.0],["1988-04-12",4.861,4.9013,4.8341,4.8341,609946.0],["1988-04-13",4.8476,4.861,4.8207,4.8476,1048742.0],["1988-04-14",4.7536,4.9013,4.7267,4.7536,2034892.0],["1988-04-15",4.7536,4.767,4.673,4.7267,1116550.0],["1988-04-18",4.7267,4.7536,4.6999,4.7401,521600.0],["1988-04-19",4.767,4.8476,4.767,4.8207,1303022.0],["1988-04-20",4.7939,4.8073,4.7536,4.7536,572130.0],["1988-04-21",4.7939,4.8476,4.7804,4.8207,839450.0],["1988-04-22",4.8341,4.861,4.8073,4.8341,621682.0],["1988-04-25",4.8341,4.861,4.7804,4.7939,473352.0],["1988-04-26",4.7804,4.8341,4.7401,4.7536,636678.0],["1988-04-27",4.7401,4.861,4.7401,4.8341,868138.0],["1988-04-28",4.8341,4.8476,4.7804,4.7939,699270.0],["1988-04-29",4.7804,4.861,4.7804,4.8341,899760.0],["1988-05-02",4.8476,4.861,4.8341,4.8341,521600.0],["1988-05-03",4.861,4.8879,4.8341,4.8341,775554.0],["1988-05-04",4.8476,4.861,4.8341,4.8341,605382.0],["1988-05-05",4.861,4.861,4.8073,4.8207,651348.0],["1988-05-06",4.7804,4.8341,4.7804,4.8073,438796.0],["1988-05-09",4.7939,4.8341,4.7401,4.767,874006.0],["1988-05-10",4.7536,4.861,4.7536,4.8341,906280.0],["1988-05-11",4.8073,4.8207,4.767,4.7804,950290.0],["1988-05-12",4.7804,4.8744,4.7804,4.7939,1160560.0],["1988-05-13",4.8207,4.861,4.8073,4.8073,819564.0],["1988-05-16",4.8341,4.8879,4.8207,4.8744,590386.0],["1988-05-17",4.8879,4.9013,4.7536,4.7536,1289004.0],["1988-05-18",4.7427,4.7834,4.553,4.6208,1667816.0],["1988-05-19",4.4988,4.6072,4.4988,4.553,810436.0],["1988-05-20",4.6208,4.6208,4.4988,4.5124,427712.0],["1988-05-23",4.5395,4.5395,4.4717,4.4988,586474.0],["1988-05-24",4.4988,4.553,4.4853,4.5124,488674.0],["1988-05-25",4.5124,4.5666,4.5124,4.5259,315894.0],["1988-05-26",4.5395,4.5666,4.5259,4.5395,547680.0],["1988-05-27",4.5124,4.5666,4.5124,4.5259,194622.0],["1988-05-31",4.553,4.5801,4.5395,4.553,282642.0],["1988-06-01",4.5801,4.7292,4.5801,4.7156,455096.0],["1988-06-02",4.675,4.6885,4.6343,4.6343,371314.0],["1988-06-03",4.6614,4.7021,4.6614,4.675,362186.0],["1988-06-06",4.7021,4.7021,4.6614,4.6885,256888.0],["1988-06-07",4.675,4.7427,4.6479,4.7021,441730.0],["1988-06-08",4.7156,4.8511,4.7021,4.824,927144.0],["1988-06-09",4.8376,4.8511,4.7834,4.8105,374248.0],["1988-06-10",4.824,4.9189,4.824,4.8511,778162.0],["1988-06-13",4.8918,4.9189,4.8647,4.9053,640590.0],["1988-06-14",4.9189,4.9324,4.8782,4.8782,959418.0],["1988-06-15",4.8511,4.8918,4.8511,4.8918,492586.0],["1988-06-16",4.9053,4.9189,4.8511,4.8647,785986.0],["1988-06-17",4.8511,4.8782,4.8376,4.8782,976370.0],["1988-06-20",4.8647,4.8782,4.8376,4.8511,635700.0],["1988-06-21",4.8511,4.9189,4.8511,4.9053,1115572.0],["1988-06-22",4.9324,5.0137,4.9189,4.9731,1678574.0],["1988-06-23",4.9731,5.0002,4.8918,4.9053,985498.0],["1988-06-24",4.9053,4.946,4.8782,4.9053,329586.0],["1988-06-27",4.9053,4.9189,4.8376,4.8376,523556.0],["1988-06-28",4.8647,4.8782,4.8376,4.8511,230808.0],["1988-06-29",4.8782,4.8782,4.7698,4.7698,455748.0],["1988-06-30",4.7969,4.8105,4.7292,4.7969,470744.0],["1988-07-01",4.7698,4.8647,4.7563,4.824,1206200.0],["1988-07-05",4.8105,4.8647,4.7834,4.8511,602448.0],["1988-07-06",4.8647,4.9053,4.7292,4.8105,2072708.0],["1988-07-07",4.7698,4.824,4.7698,4.8105,595602.0],["1988-07-08",4.7698,4.7834,4.7156,4.7563,518340.0],["1988-07-11",4.7563,4.7563,4.7156,4.7292,817608.0],["1988-07-12",4.7698,4.8105,4.7292,4.7563,855750.0],["1988-07-13",4.7698,4.8105,4.7427,4.7834,248738.0],["1988-07-14",4.7834,4.8105,4.7156,4.7427,322740.0],["1988-07-15",4.7292,4.7834,4.7156,4.7156,527142.0],["1988-07-18",4.6885,4.6885,4.5937,4.6479,541486.0],["1988-07-19",4.6614,4.6885,4.6072,4.6072,483458.0],["1988-07-20",4.6208,4.6614,4.6072,4.6479,633744.0],["1988-07-21",4.6343,4.6343,4.6072,4.6072,296660.0],["1988-07-22",4.6208,4.6343,4.6072,4.6208,287858.0],["1988-07-25",4.6208,4.6208,4.553,4.553,910844.0],["1988-07-26",4.553,4.6072,4.5259,4.6072,822824.0],["1988-07-27",4.6072,4.675,4.6072,4.6072,544420.0],["1988-07-28",4.6343,4.7021,4.5937,4.675,288510.0],["1988-07-29",4.6885,4.8105,4.6479,4.7969,621356.0],["1988-08-01",4.7698,4.7969,4.7563,4.7834,231786.0],["1988-08-02",4.7698,4.7969,4.7427,4.7834,296986.0],["1988-08-03",4.7427,4.7834,4.7156,4.7563,313612.0],["1988-08-04",4.7698,4.7698,4.675,4.7021,181582.0],["1988-08-05",4.6614,4.6885,4.6479,4.6885,115730.0],["1988-08-08",4.6343,4.7427,4.6343,4.6885,439774.0],["1988-08-09",4.6614,4.6885,4.553,4.6614,520296.0],["1988-08-10",4.6072,4.6343,4.553,4.5937,834234.0],["1988-08-11",4.5964,4.6374,4.5964,4.6374,299594.0],["1988-08-12",4.6374,4.6374,4.5964,4.6238,408804.0],["1988-08-15",4.5964,4.6238,4.5554,4.569,379464.0],["1988-08-16",4.5691,4.5964,4.4733,4.4733,261778.0],["1988-08-17",4.4733,4.487,4.4323,4.4596,375878.0],["1988-08-18",4.487,4.5143,4.4459,4.487,235372.0],["1988-08-19",4.487,4.487,4.4323,4.4596,279056.0],["1988-08-22",4.4049,4.4323,4.3502,4.3502,461942.0],["1988-08-23",4.3775,4.3912,4.2407,4.3228,626572.0],["1988-08-24",4.3228,4.3365,4.2818,4.3365,630158.0],["1988-08-25",4.3091,4.3091,4.2681,4.2955,453140.0],["1988-08-26",4.2955,4.3365,4.2407,4.2955,773598.0],["1988-08-29",4.3228,4.3365,4.2407,4.3228,1187944.0],["1988-08-30",4.3228,4.4186,4.3091,4.3912,515080.0],["1988-08-31",4.4049,4.4049,4.3228,4.3502,266994.0],["1988-09-01",4.3502,4.3502,4.2544,4.2544,1972300.0],["1988-09-02",4.2818,4.3775,4.2818,4.3775,620704.0],["1988-09-06",4.3502,4.3912,4.3365,4.3639,558438.0],["1988-09-07",4.3775,4.4186,4.3502,4.3912,670256.0],["1988-09-08",4.3639,4.4049,4.3639,4.4049,237654.0],["1988-09-09",4.4049,4.4049,4.3091,4.3502,336758.0],["1988-09-12",4.3775,4.3775,4.2955,4.3365,313938.0],["1988-09-13",4.3228,4.3502,4.3091,4.3502,422496.0],["1988-09-14",4.3912,4.4186,4.3639,4.4186,524208.0],["1988-09-15",4.4186,4.4186,4.3639,4.3639,207336.0],["1988-09-16",4.3365,4.4049,4.3365,4.3775,1728452.0],["1988-09-19",4.3639,4.3912,4.3502,4.3775,742302.0],["1988-09-20",4.3502,4.3775,4.3365,4.3775,1030486.0],["1988-09-21",4.3775,4.3912,4.3502,4.3502,260474.0],["1988-09-22",4.3639,4.3639,4.2818,4.3228,446620.0],["1988-09-23",4.3091,4.3502,4.2955,4.3091,394134.0],["1988-09-26",4.3502,4.4596,4.3228,4.4186,625594.0],["1988-09-27",4.4733,4.4733,4.3912,4.4186,504974.0],["1988-09-28",4.4049,4.4186,4.3912,4.3912,339366.0],["1988-09-29",4.3912,4.4596,4.3912,4.4459,247108.0],["1988-09-30",4.4596,4.5007,4.4323,4.4323,527468.0],["1988-10-03",4.4049,4.4459,4.3639,4.4459,643524.0],["1988-10-04",4.3912,4.4459,4.3912,4.4186,487370.0],["1988-10-05",4.4323,4.5691,4.4323,4.5143,505952.0],["1988-10-06",4.569,4.6922,4.5554,4.6785,1321604.0],["1988-10-07",4.6785,4.7879,4.6238,4.7195,853468.0],["1988-10-10",4.7195,4.7195,4.6785,4.7059,471722.0],["1988-10-11",4.6922,4.7195,4.6922,4.7059,329260.0],["1988-10-12",4.6922,4.7058,4.6511,4.6785,350776.0],["1988-10-13",4.6511,4.7606,4.6511,4.7469,739694.0],["1988-10-14",4.8016,4.8153,4.7332,4.7469,463246.0],["1988-10-17",4.7879,4.8426,4.7606,4.7742,624616.0],["1988-10-18",4.7879,4.8016,4.7606,4.7606,582888.0],["1988-10-19",4.7879,4.8016,4.6511,4.6785,531706.0],["1988-10-20",4.6785,4.7469,4.6785,4.7332,339366.0],["1988-10-21",4.7332,4.8153,4.7195,4.7879,745888.0],["1988-10-24",4.7606,4.7879,4.7332,4.7332,940184.0],["1988-10-25",4.7469,4.7606,4.7195,4.7606,226896.0],["1988-10-26",4.7469,4.8153,4.7332,4.8153,544094.0],["1988-10-27",4.7879,4.8153,4.6785,4.8016,425104.0],["1988-10-28",4.8016,4.8016,4.7606,4.7879,1343446.0],["1988-10-31",4.7332,4.7606,4.6922,4.7195,1342794.0],["1988-11-01",4.7058,4.7332,4.6785,4.6922,678080.0],["1988-11-02",4.6648,4.7195,4.6101,4.6648,1039288.0],["1988-11-03",4.6375,4.7332,4.6375,4.7332,585496.0],["1988-11-04",4.7059,4.7742,4.6785,4.7059,507908.0],["1988-11-07",4.6785,4.6785,4.528,4.528,1485256.0],["1988-11-08",4.5554,4.5827,4.528,4.5554,825758.0],["1988-11-09",4.5554,4.5554,4.4596,4.4733,430320.0],["1988-11-10",4.4596,4.487,4.3775,4.4733,1086558.0],["1988-11-11",4.4323,4.4323,4.3775,4.3912,572456.0],["1988-11-14",4.3912,4.4049,4.3091,4.3912,928448.0],["1988-11-15",4.3802,4.4492,4.3802,4.394,513776.0],["1988-11-16",4.4216,4.4492,4.3387,4.3525,398046.0],["1988-11-17",4.3387,4.3663,4.2834,4.2973,341648.0],["1988-11-18",4.3111,4.3387,4.2973,4.3249,434884.0],["1988-11-21",4.2973,4.3387,4.2973,4.3387,575064.0],["1988-11-22",4.3111,4.3663,4.2973,4.3525,665040.0],["1988-11-23",4.394,4.4078,4.3387,4.3387,679058.0],["1988-11-25",4.2973,4.3525,4.2834,4.3387,282642.0],["1988-11-28",4.3387,4.4078,4.3111,4.3802,637330.0],["1988-11-29",4.3802,4.4492,4.3802,4.4078,391526.0],["1988-11-30",4.4078,4.5183,4.394,4.4907,427386.0],["1988-12-01",4.4907,4.4907,4.4354,4.4492,538878.0],["1988-12-02",4.4492,4.4492,4.4216,4.4216,546702.0],["1988-12-05",4.4492,4.4769,4.4354,4.4354,399350.0],["1988-12-06",4.4354,4.5321,4.4354,4.5321,1111986.0],["1988-12-07",4.5183,4.5874,4.5183,4.5598,406196.0],["1988-12-08",4.5322,4.5322,4.4631,4.4631,362186.0],["1988-12-09",4.4769,4.5045,4.4631,4.4769,233742.0],["1988-12-12",4.4492,4.5183,4.4492,4.4631,405218.0],["1988-12-13",4.4354,4.4769,4.4216,4.4216,573108.0],["1988-12-14",4.4492,4.4631,4.4078,4.4492,1248906.0],["1988-12-15",4.4492,4.5045,4.4354,4.4907,647436.0],["1988-12-16",4.4631,4.546,4.4492,4.5183,653304.0],["1988-12-19",4.5322,4.6427,4.5322,4.5736,1013860.0],["1988-12-20",4.5598,4.5736,4.4769,4.5183,1135132.0],["1988-12-21",4.5045,4.5045,4.394,4.4354,455748.0],["1988-12-22",4.4216,4.4492,4.3249,4.4216,540508.0],["1988-12-23",4.6703,4.7809,4.6427,4.7256,2661790.0],["1988-12-27",4.7256,4.7394,4.6427,4.6841,601144.0],["1988-12-28",4.6565,4.6841,4.5874,4.6427,410108.0],["1988-12-29",4.6427,4.6841,4.6289,4.6427,744584.0],["1988-12-30",4.6703,4.6841,4.5322,4.5598,500084.0],["1989-01-03",4.5598,4.5598,4.4907,4.546,607012.0],["1989-01-04",4.5598,4.7394,4.5321,4.7256,737086.0],["1989-01-05",4.7532,4.7532,4.6841,4.6841,675798.0],["1989-01-06",4.7256,4.7256,4.6565,4.6565,375552.0],["1989-01-09",4.6703,4.9605,4.6565,4.919,1268466.0],["1989-01-10",4.919,4.919,4.8085,4.85,2498464.0],["1989-01-11",4.8361,4.8361,4.7532,4.8361,987454.0],["1989-01-12",4.85,4.8776,4.7947,4.85,1456242.0],["1989-01-13",4.8223,4.919,4.8085,4.9052,737738.0],["1989-01-16",4.9052,4.9052,4.8223,4.8638,348820.0],["1989-01-17",4.8638,4.8776,4.7671,4.7947,386310.0],["1989-01-18",4.7947,4.85,4.7532,4.8361,722090.0],["1989-01-19",4.8361,4.919,4.8223,4.8361,1079386.0],["1989-01-20",4.8361,4.8361,4.7256,4.7256,638308.0],["1989-01-23",4.7256,4.7671,4.6841,4.6841,460638.0],["1989-01-24",4.6841,4.8223,4.6841,4.7947,831300.0],["1989-01-25",4.8223,4.85,4.7947,4.8223,337084.0],["1989-01-26",4.7947,4.8776,4.7394,4.8361,482806.0],["1989-01-27",4.8638,4.8776,4.7809,4.8223,739042.0],["1989-01-30",4.8223,4.85,4.8085,4.8361,272536.0],["1989-01-31",4.85,4.9467,4.8085,4.919,780118.0],["1989-02-01",4.9467,5.0434,4.85,5.0019,840428.0],["1989-02-02",4.9605,5.2092,4.9605,5.1954,3389096.0],["1989-02-03",5.1678,5.4856,5.1539,5.3059,5291306.0],["1989-02-06",5.2368,5.3059,5.1125,5.1678,1590880.0],["1989-02-07",5.1263,5.2092,5.1125,5.1263,1975234.0],["1989-02-08",5.1263,5.223,5.0572,5.1539,1304000.0],["1989-02-09",5.1125,5.3474,5.0849,5.3059,1580122.0],["1989-02-10",5.2368,5.2645,5.1539,5.2092,817282.0],["1989-02-13",5.1401,5.2092,5.1263,5.1401,780118.0],["1989-02-14",5.1847,5.2405,5.1429,5.1708,1159908.0],["1989-02-15",5.1568,5.2544,5.1568,5.2265,631136.0],["1989-02-16",5.2544,5.3798,5.2126,5.3102,1326494.0],["1989-02-17",5.3102,5.4077,5.2962,5.352,1531548.0],["1989-02-21",5.352,5.3798,5.3102,5.352,1397236.0],["1989-02-22",5.338,5.4217,5.2962,5.352,1800172.0],["1989-02-23",5.338,5.4356,5.3102,5.352,2159098.0],["1989-02-24",5.352,5.4635,5.3241,5.4077,2125846.0],["1989-02-27",5.3798,5.5889,5.352,5.5192,3185020.0],["1989-02-28",5.5471,5.561,5.3798,5.4217,2045324.0],["1989-03-01",5.4217,5.4356,5.2962,5.2962,2176702.0],["1989-03-02",5.2962,5.3659,5.2823,5.3241,765774.0],["1989-03-03",5.4495,5.575,5.4495,5.5192,2468146.0],["1989-03-06",5.575,5.6586,5.5192,5.6168,1721606.0],["1989-03-07",5.6168,5.6865,5.4356,5.4635,2254290.0],["1989-03-08",5.4495,5.6028,5.4356,5.4635,1777678.0],["1989-03-09",5.4635,5.4913,5.4077,5.4077,960396.0],["1989-03-10",5.4077,5.4217,5.3241,5.3659,738390.0],["1989-03-13",5.4077,5.4217,5.2962,5.338,950942.0],["1989-03-14",5.3659,5.3798,5.2962,5.352,500084.0],["1989-03-15",5.352,5.3659,5.2683,5.3102,497150.0],["1989-03-16",5.3659,5.3659,5.2823,5.2823,740998.0],["1989-03-17",5.1987,5.2126,5.129,5.1708,1219240.0],["1989-03-20",5.1429,5.1708,5.0593,5.1011,760884.0],["1989-03-21",5.1568,5.1568,5.0732,5.0732,606360.0],["1989-03-22",5.0593,5.0872,5.0035,5.0593,870420.0],["1989-03-23",5.0453,5.0593,4.9617,5.0035,826084.0],["1989-03-27",5.0035,5.0593,4.9757,5.0314,533010.0],["1989-03-28",5.0175,5.1708,5.0175,5.1429,1253470.0],["1989-03-29",5.1429,5.2265,5.1429,5.1987,2007508.0],["1989-03-30",5.2962,5.3102,5.1987,5.1987,927796.0],["1989-03-31",5.2265,5.2544,5.1568,5.2126,473678.0],["1989-04-03",5.2126,5.6725,5.2126,5.5471,3005068.0],["1989-04-04",5.4495,5.5053,5.2962,5.3241,7090500.0],["1989-04-05",5.3102,5.3241,5.1011,5.1987,3529602.0],["1989-04-06",5.2126,5.2962,5.2126,5.2544,3156658.0],["1989-04-07",5.2544,5.2962,5.2126,5.2405,1620546.0],["1989-04-10",5.1987,5.2405,5.1568,5.1568,1197072.0],["1989-04-11",5.1568,5.2265,5.115,5.129,3354214.0],["1989-04-12",5.129,5.1708,5.115,5.115,1898950.0],["1989-04-13",5.115,5.129,5.0872,5.129,1169362.0],["1989-04-14",5.1568,5.1708,5.129,5.1429,518014.0],["1989-04-17",5.1429,5.1429,5.0872,5.115,815652.0],["1989-04-18",5.115,5.1429,5.0593,5.1011,1555020.0],["1989-04-19",5.129,5.1708,5.0732,5.0872,683622.0],["1989-04-20",5.115,5.115,5.0732,5.0872,600492.0],["1989-04-21",5.0872,5.129,5.0732,5.1011,828366.0],["1989-04-24",5.0872,5.115,5.0732,5.1011,809132.0],["1989-04-25",5.1011,5.1429,5.1011,5.1429,720134.0],["1989-04-26",5.1568,5.1568,5.1011,5.115,732848.0],["1989-04-27",5.129,5.1708,5.115,5.129,415976.0],["1989-04-28",5.1429,5.1429,5.1011,5.1011,930404.0],["1989-05-01",5.1011,5.1708,5.1011,5.1708,1062434.0],["1989-05-02",5.1987,5.2405,5.1568,5.1708,951594.0],["1989-05-03",5.1847,5.2265,5.1429,5.1847,775880.0],["1989-05-04",5.1847,5.2126,5.1708,5.1847,523882.0],["1989-05-05",5.2265,5.2962,5.2126,5.2405,2100418.0],["1989-05-08",5.2265,5.2823,5.2265,5.2683,810110.0],["1989-05-09",5.2683,5.2823,5.2265,5.2405,784356.0],["1989-05-10",5.2544,5.3102,5.2405,5.2823,1129590.0],["1989-05-11",5.3102,5.338,5.2544,5.2823,541486.0],["1989-05-12",5.3241,5.3241,5.1987,5.1987,2726338.0],["1989-05-15",5.1987,5.2683,5.1987,5.2544,697314.0],["1989-05-16",5.2683,5.3102,5.2544,5.2823,791528.0],["1989-05-17",5.3048,5.3329,5.2907,5.3048,924862.0],["1989-05-18",5.2907,5.347,5.2907,5.3189,678080.0],["1989-05-19",5.347,5.3752,5.3189,5.347,1081668.0],["1989-05-22",5.3329,5.4174,5.3329,5.3892,773924.0],["1989-05-23",5.3892,5.4174,5.347,5.3752,854446.0],["1989-05-24",5.3752,5.4174,5.3752,5.4033,933012.0],["1989-05-25",5.3892,5.4033,5.3752,5.3892,459986.0],["1989-05-26",5.3752,5.4314,5.3752,5.4174,1020380.0],["1989-05-30",5.4314,5.4455,5.4033,5.4314,1116550.0],["1989-05-31",5.4174,5.4455,5.4174,5.4455,862270.0],["1989-06-01",5.4174,5.4596,5.4174,5.4455,981586.0],["1989-06-02",5.4455,5.5018,5.4455,5.5018,1169362.0],["1989-06-05",5.5018,5.5018,5.4455,5.4596,300572.0],["1989-06-06",5.4596,5.4877,5.4455,5.4737,684274.0],["1989-06-07",5.4737,5.5299,5.4737,5.4737,1002776.0],["1989-06-08",5.5018,5.5159,5.4736,5.5018,521926.0],["1989-06-09",5.5018,5.5159,5.4877,5.5159,539530.0],["1989-06-12",5.5018,5.7551,5.5018,5.5862,1902536.0],["1989-06-13",5.5721,5.5862,5.5581,5.5581,274166.0],["1989-06-14",5.5862,5.6284,5.5721,5.5862,363164.0],["1989-06-15",5.5862,5.5862,5.5159,5.5299,365772.0],["1989-06-16",5.5299,5.544,5.4737,5.4877,575064.0],["1989-06-19",5.4877,5.5018,5.4033,5.4455,510516.0],["1989-06-20",5.4455,5.4596,5.3892,5.3892,243848.0],["1989-06-21",5.4033,5.4314,5.3329,5.347,458030.0],["1989-06-22",5.3611,5.4174,5.347,5.4033,334476.0],["1989-06-23",5.3752,5.4877,5.3752,5.4877,313286.0],["1989-06-26",5.4737,5.4877,5.4314,5.4314,247434.0],["1989-06-27",5.4455,5.4737,5.4314,5.4314,357948.0],["1989-06-28",5.4174,5.4314,5.3048,5.3048,927144.0],["1989-06-29",5.3189,5.3189,5.2344,5.2626,641242.0],["1989-06-30",5.2767,5.3892,5.2626,5.3892,843362.0],["1989-07-03",5.3892,5.4174,5.347,5.347,174084.0],["1989-07-05",5.3611,5.3892,5.347,5.3611,455422.0],["1989-07-06",5.3611,5.3892,5.3611,5.3892,914430.0],["1989-07-07",5.3892,5.4314,5.3752,5.4174,229504.0],["1989-07-10",5.4314,5.4596,5.4033,5.4314,377182.0],["1989-07-11",5.4455,5.4596,5.3892,5.3892,654608.0],["1989-07-12",5.3611,5.4737,5.3611,5.4314,502366.0],["1989-07-13",5.4596,5.4737,5.3752,5.4455,694380.0],["1989-07-14",5.4596,5.4737,5.4174,5.4314,922580.0],["1989-07-17",5.4455,5.4596,5.4033,5.4314,584518.0],["1989-07-18",5.4314,5.5721,5.4174,5.544,936924.0],["1989-07-19",5.5721,5.6284,5.4877,5.5159,1016142.0],["1989-07-20",5.5018,5.5299,5.4877,5.4877,740998.0],["1989-07-21",5.5018,5.5159,5.4314,5.4455,596906.0],["1989-07-24",5.4455,5.4596,5.4174,5.4596,422496.0],["1989-07-25",5.4596,5.4737,5.4455,5.4737,263734.0],["1989-07-26",5.4737,5.4737,5.3892,5.4314,388266.0],["1989-07-27",5.4033,5.4314,5.3752,5.3892,564958.0],["1989-07-28",5.3611,5.4174,5.3611,5.4174,261452.0],["1989-07-31",5.3752,5.4033,5.347,5.4033,1613700.0],["1989-08-01",5.4174,5.5159,5.347,5.4174,739694.0],["1989-08-02",5.4314,5.4877,5.4033,5.4737,464224.0],["1989-08-03",5.4737,5.5018,5.4174,5.4174,177018.0],["1989-08-04",5.4455,5.4877,5.4033,5.4737,474982.0],["1989-08-07",5.5159,5.544,5.4737,5.4877,730892.0],["1989-08-08",5.5299,5.6003,5.5299,5.5862,983216.0],["1989-08-09",5.6003,5.6988,5.6003,5.6284,879222.0],["1989-08-10",5.6425,5.6566,5.6144,5.6566,734152.0],["1989-08-11",5.6988,5.6988,5.6003,5.6003,606686.0],["1989-08-14",5.6284,5.6566,5.6144,5.6144,368706.0],["1989-08-15",5.6655,5.7081,5.6513,5.7081,485740.0],["1989-08-16",5.7365,5.7365,5.6797,5.6797,358274.0],["1989-08-17",5.6939,5.7223,5.6797,5.7081,352732.0],["1989-08-18",5.6939,5.7365,5.6655,5.6797,522252.0],["1989-08-21",5.6229,5.7081,5.4809,5.4951,722742.0],["1989-08-22",5.5377,5.6087,5.5093,5.6087,153220.0],["1989-08-23",5.6371,5.7081,5.6087,5.6797,294378.0],["1989-08-24",5.6939,5.7223,5.6513,5.6797,333172.0],["1989-08-25",5.7081,5.7223,5.6797,5.7081,307744.0],["1989-08-28",5.6797,5.7365,5.6797,5.7365,144418.0],["1989-08-29",5.7507,6.0773,5.7507,5.9779,1153062.0],["1989-08-30",5.9637,6.2192,5.6513,5.8217,2029676.0],["1989-08-31",5.8501,5.9069,5.8075,5.8075,314916.0],["1989-09-01",5.8075,5.8643,5.7649,5.8501,324696.0],["1989-09-05",5.8501,5.8501,5.7791,5.8075,370988.0],["1989-09-06",5.7649,5.7791,5.6797,5.7365,374574.0],["1989-09-07",5.7649,5.7649,5.6797,5.6797,652326.0],["1989-09-08",5.7081,5.7081,5.5945,5.6229,512472.0],["1989-09-11",5.6371,5.6371,5.5803,5.6229,450532.0],["1989-09-12",5.6513,5.6513,5.5945,5.5945,192340.0],["1989-09-13",5.5803,5.6087,5.4809,5.5235,400002.0],["1989-09-14",5.5093,5.5093,5.3957,5.4525,607338.0],["1989-09-15",5.4951,5.4951,5.3105,5.4383,1195116.0],["1989-09-18",5.3815,5.4667,5.3815,5.4667,304810.0],["1989-09-19",5.4809,5.5235,5.4525,5.4951,412716.0],["1989-09-20",5.5093,5.5661,5.5093,5.5235,218094.0],["1989-09-21",5.5235,5.5377,5.4951,5.4951,442708.0],["1989-09-22",5.5235,5.5235,5.4809,5.5093,368706.0],["1989-09-25",5.5093,5.5519,5.4667,5.5093,729914.0],["1989-09-26",5.5235,5.5235,5.4525,5.4525,777836.0],["1989-09-27",5.4525,5.4809,5.4099,5.4241,820216.0],["1989-09-28",5.4525,5.5235,5.4241,5.5235,624616.0],["1989-09-29",5.4951,5.6797,5.4951,5.5803,567240.0],["1989-10-02",5.5519,5.6655,5.5377,5.6513,490956.0],["1989-10-03",5.5945,5.6655,5.5235,5.6655,555178.0],["1989-10-04",5.6655,5.6655,5.5803,5.5945,201142.0],["1989-10-05",5.5519,5.6797,5.5377,5.5803,640590.0],["1989-10-06",5.5803,5.6087,5.5661,5.5661,206684.0],["1989-10-09",5.5519,5.6371,5.5093,5.6229,157132.0],["1989-10-10",5.6371,5.6513,5.5803,5.5945,349798.0],["1989-10-11",5.6229,5.6229,5.5519,5.5661,406522.0],["1989-10-12",5.6087,5.6087,5.5093,5.5661,331542.0],["1989-10-13",5.5377,5.5519,5.3673,5.4525,992018.0],["1989-10-16",5.1401,5.3389,5.0123,5.2537,891284.0],["1989-10-17",5.1969,5.3105,5.1827,5.2395,974740.0],["1989-10-18",5.2111,5.2821,5.1543,5.1969,537574.0],["1989-10-19",5.1827,5.2253,5.1117,5.1259,325348.0],["1989-10-20",5.1543,5.1543,5.0123,5.0549,609620.0],["1989-10-23",5.0265,5.0407,4.9697,4.9981,724372.0],["1989-10-24",4.9839,5.0833,4.9555,5.0123,743932.0],["1989-10-25",5.0123,5.0833,5.0123,5.0549,565936.0],["1989-10-26",5.0407,5.0833,5.0123,5.0265,398046.0],["1989-10-27",4.9981,5.0123,4.9697,4.9839,346864.0],["1989-10-30",5.0265,5.0407,4.9839,5.0265,1051024.0],["1989-10-31",5.0549,5.0691,5.0123,5.0265,539204.0],["1989-11-01",5.0265,5.0407,4.9697,4.9981,472374.0],["1989-11-02",5.0123,5.0123,4.9271,4.9413,219398.0],["1989-11-03",4.9413,4.9555,4.8419,4.8419,422496.0],["1989-11-06",4.8419,4.8703,4.8277,4.8419,288184.0],["1989-11-07",4.8561,4.9271,4.8135,4.9129,380442.0],["1989-11-08",4.9413,5.0123,4.9413,4.9839,504648.0],["1989-11-09",5.0123,5.0265,4.9981,5.0265,243848.0],["1989-11-10",5.0123,5.0549,4.9981,5.0549,623638.0],["1989-11-13",5.0833,5.0833,4.9981,5.0265,1776048.0],["1989-11-14",5.0351,5.0351,4.7626,4.8056,414020.0],["1989-11-15",4.863,4.863,4.6622,4.7339,542464.0],["1989-11-16",4.7339,4.8056,4.7195,4.7769,376204.0],["1989-11-17",4.7195,4.7195,4.5187,4.533,532358.0],["1989-11-20",4.2031,4.2748,4.1027,4.117,1553064.0],["1989-11-21",4.1744,4.2748,4.1457,4.2461,1312150.0],["1989-11-22",4.2461,4.3179,4.2175,4.2748,1216958.0],["1989-11-24",4.3179,4.3896,4.3035,4.3035,530728.0],["1989-11-27",4.3322,4.3466,4.3035,4.3179,1080038.0],["1989-11-28",4.3035,4.3466,4.3035,4.3322,505300.0],["1989-11-29",4.3322,4.3896,4.3322,4.3466,499432.0],["1989-11-30",4.3466,4.447,4.3322,4.3752,811088.0],["1989-12-01",4.4183,4.4613,4.4039,4.4613,818260.0],["1989-12-04",4.4613,4.5187,4.4613,4.5044,367728.0],["1989-12-05",4.533,4.5474,4.5044,4.5474,345560.0],["1989-12-06",4.5617,4.5617,4.4757,4.4757,866834.0],["1989-12-07",4.4757,4.6335,4.4613,4.5187,14180674.0],["1989-12-08",4.6191,4.6478,4.5474,4.5474,2798384.0],["1989-12-11",4.5761,4.6048,4.5187,4.5474,287858.0],["1989-12-12",4.5474,4.6191,4.5044,4.6191,631136.0],["1989-12-13",4.6335,4.6765,4.6191,4.6621,719808.0],["1989-12-14",4.6478,4.6622,4.6048,4.6048,313938.0],["1989-12-15",4.6622,4.6622,4.4039,4.4757,661780.0],["1989-12-18",4.4757,4.5044,4.4039,4.4326,633418.0],["1989-12-19",4.4326,4.4326,4.3896,4.4326,669604.0],["1989-12-20",4.4039,4.49,4.4039,4.49,357296.0],["1989-12-21",4.49,4.533,4.4757,4.5187,559416.0],["1989-12-22",4.533,4.6765,4.533,4.5904,288836.0],["1989-12-26",4.5904,4.6191,4.49,4.49,91932.0],["1989-12-27",4.5044,4.5474,4.4757,4.49,469114.0],["1989-12-28",4.4757,4.533,4.4757,4.4757,481502.0],["1989-12-29",4.4757,4.533,4.4757,4.4757,492912.0],["1990-01-02",4.5044,4.7052,4.4757,4.6765,380768.0],["1990-01-03",4.7195,4.7339,4.6335,4.6478,570174.0],["1990-01-04",4.6335,4.6478,4.5904,4.6335,269276.0],["1990-01-05",4.6478,4.7626,4.6335,4.7626,723720.0],["1990-01-08",4.7195,4.7482,4.6908,4.7195,124858.0],["1990-01-09",4.6765,4.7339,4.6765,4.6908,452488.0],["1990-01-10",4.6478,4.6765,4.6048,4.6478,469766.0],["1990-01-11",4.6765,4.7339,4.6622,4.6765,367402.0],["1990-01-12",4.6191,4.6191,4.533,4.5617,935620.0],["1990-01-15",4.5474,4.6048,4.5474,4.5617,316546.0],["1990-01-16",4.533,4.6621,4.5187,4.6621,237328.0],["1990-01-17",4.6191,4.6191,4.533,4.5761,299920.0],["1990-01-18",4.5474,4.5904,4.5474,4.5904,174736.0],["1990-01-19",4.5904,4.5904,4.5617,4.5617,162348.0],["1990-01-22",4.5761,4.5761,4.5044,4.5044,430972.0],["1990-01-23",4.533,4.5474,4.49,4.5044,1722584.0],["1990-01-24",4.3609,4.3896,4.2605,4.3752,419562.0],["1990-01-25",4.3752,4.3896,4.0453,4.1027,385332.0],["1990-01-26",4.074,4.2175,4.0597,4.1888,542138.0],["1990-01-29",4.2461,4.3322,4.2175,4.3322,180604.0],["1990-01-30",4.3035,4.3609,4.2318,4.2748,299594.0],["1990-01-31",4.3322,4.5044,4.2892,4.5044,337084.0],["1990-02-01",4.4757,4.4757,4.3752,4.3896,163000.0],["1990-02-02",4.3609,4.4613,4.3609,4.4613,399676.0],["1990-02-05",4.5044,4.5187,4.3752,4.3752,421192.0],["1990-02-06",4.3752,4.3752,4.2175,4.2318,262430.0],["1990-02-07",4.2175,4.2605,4.1457,4.2175,567892.0],["1990-02-08",4.1888,4.2461,4.1744,4.2318,503344.0],["1990-02-09",4.2461,4.2605,4.2031,4.2175,135616.0],["1990-02-12",4.1888,4.2175,4.074,4.074,549962.0],["1990-02-13",4.0682,4.0682,3.9665,4.0101,311982.0],["1990-02-14",4.0246,4.0246,3.9084,3.9955,209292.0],["1990-02-15",4.0101,4.1118,4.0101,4.1118,428038.0],["1990-02-16",4.0682,4.0827,4.0391,4.0682,878570.0],["1990-02-20",4.0537,4.0537,3.9955,4.0391,245152.0],["1990-02-21",4.0101,4.1844,4.0101,4.1844,308396.0],["1990-02-22",4.1844,4.2861,4.1844,4.2135,591690.0],["1990-02-23",4.1844,4.2425,4.1554,4.2135,338062.0],["1990-02-26",4.2425,4.2425,4.1118,4.1408,211900.0],["1990-02-27",4.1699,4.1844,4.1408,4.1554,194622.0],["1990-02-28",4.1844,4.2135,4.1699,4.2135,537900.0],["1990-03-01",4.2135,4.2716,4.2135,4.228,186798.0],["1990-03-02",4.2135,4.2135,4.1263,4.1554,239284.0],["1990-03-05",4.1699,4.2135,4.1263,4.199,195926.0],["1990-03-06",4.2135,4.2135,4.1408,4.1844,328282.0],["1990-03-07",4.1554,4.199,4.1263,4.1263,734804.0],["1990-03-08",4.1118,4.1554,4.1118,4.1554,155176.0],["1990-03-09",4.1844,4.2135,4.1263,4.1408,954202.0],["1990-03-12",4.1263,4.1408,4.0827,4.1408,243196.0],["1990-03-13",4.1263,4.1263,4.0537,4.1118,359252.0],["1990-03-14",4.1408,4.2135,4.0972,4.199,276448.0],["1990-03-15",4.199,4.2135,4.0827,4.0972,505300.0],["1990-03-16",4.1408,4.1408,4.0973,4.1118,867486.0],["1990-03-19",4.0973,4.1844,4.0973,4.1844,467484.0],["1990-03-20",4.1844,4.199,4.0972,4.0972,684926.0],["1990-03-21",4.1263,4.1844,4.0682,4.1118,458682.0],["1990-03-22",4.1263,4.1844,4.1263,4.1408,318176.0],["1990-03-23",4.1554,4.2135,4.1263,4.2135,330564.0],["1990-03-26",4.2425,4.2425,4.1699,4.1699,471722.0],["1990-03-27",4.2135,4.3007,4.1844,4.3007,539856.0],["1990-03-28",4.2861,4.2861,4.2425,4.2861,769360.0],["1990-03-29",4.2861,4.3297,4.2571,4.2571,559742.0],["1990-03-30",4.2571,4.2861,4.0682,4.1844,644176.0],["1990-04-02",4.1263,4.199,4.1263,4.199,184190.0],["1990-04-03",4.2135,4.2861,4.2135,4.2716,242544.0],["1990-04-04",4.3297,4.3733,4.2716,4.2716,418258.0],["1990-04-05",4.3007,4.3152,4.1699,4.2716,107580.0],["1990-04-06",4.3878,4.4169,4.3442,4.3588,394134.0],["1990-04-09",4.3588,4.3733,4.3152,4.3588,92258.0],["1990-04-10",4.3588,4.4314,4.3297,4.4024,240588.0],["1990-04-11",4.3733,4.4314,4.3442,4.4024,333824.0],["1990-04-12",4.4024,4.4169,4.3007,4.3297,90954.0],["1990-04-16",4.3588,4.3733,4.3152,4.3588,201794.0],["1990-04-17",4.3733,4.3733,4.2716,4.3007,266016.0],["1990-04-18",4.3152,4.3152,4.228,4.2571,328608.0],["1990-04-19",4.2716,4.2716,4.1408,4.1699,796418.0],["1990-04-20",4.1844,4.1844,4.0101,4.0101,577020.0],["1990-04-23",3.9955,3.9955,3.7485,3.8503,784356.0],["1990-04-24",3.8503,3.8938,3.8357,3.8357,257866.0],["1990-04-25",3.8648,3.8793,3.8212,3.8357,403262.0],["1990-04-26",3.8357,3.8357,3.7485,3.7631,472048.0],["1990-04-27",3.7631,3.8067,3.7485,3.7631,296986.0],["1990-04-30",3.7921,3.8357,3.7921,3.8357,486392.0],["1990-05-01",3.8212,3.8648,3.7776,3.7921,290466.0],["1990-05-02",3.7921,3.8212,3.7776,3.7776,380116.0],["1990-05-03",3.7921,3.8357,3.7776,3.8357,416954.0],["1990-05-04",3.8357,3.8357,3.7776,3.8067,563654.0],["1990-05-07",3.8357,3.8357,3.7631,3.7631,600166.0],["1990-05-08",3.7776,3.8067,3.7485,3.8067,332520.0],["1990-05-09",3.8212,3.8648,3.7776,3.8212,1295850.0],["1990-05-10",3.8212,3.8503,3.7921,3.8357,723720.0],["1990-05-11",3.8357,3.9374,3.8212,3.9084,1089818.0],["1990-05-14",3.9084,3.9665,3.8793,3.9374,638308.0],["1990-05-15",3.9374,3.9955,3.9229,3.981,1016142.0],["1990-05-16",3.9604,4.0193,3.9604,4.0193,128770.0],["1990-05-17",4.034,4.0929,4.0046,4.0046,1175230.0],["1990-05-18",4.0193,4.0487,4.0046,4.0487,323066.0],["1990-05-21",4.034,4.2107,4.034,4.1371,452162.0],["1990-05-22",4.1371,4.1518,4.1076,4.1224,720786.0],["1990-05-23",4.1518,4.1812,4.1224,4.1518,390874.0],["1990-05-24",4.1371,4.1665,4.1224,4.1518,297964.0],["1990-05-25",4.1665,4.1812,4.1371,4.1371,281338.0],["1990-05-29",4.1518,4.1665,4.1076,4.1518,339040.0],["1990-05-30",4.1665,4.1812,4.1518,4.1665,252976.0],["1990-05-31",4.1665,4.1812,4.1371,4.1665,235372.0],["1990-06-01",4.1371,4.1812,4.1224,4.1812,362186.0],["1990-06-04",4.1812,4.3137,4.1665,4.299,365120.0],["1990-06-05",4.2843,4.299,4.196,4.2401,404566.0],["1990-06-06",4.2254,4.2254,4.2107,4.2254,214834.0],["1990-06-07",4.2107,4.2254,4.2107,4.2254,191036.0],["1990-06-08",4.2401,4.2549,4.1224,4.1518,126162.0],["1990-06-11",4.1371,4.2107,4.1371,4.196,108558.0],["1990-06-12",4.1812,4.2107,4.1518,4.1812,321110.0],["1990-06-13",4.1518,4.196,4.1518,4.1665,237980.0],["1990-06-14",4.1812,4.1812,4.1518,4.1518,137898.0],["1990-06-15",4.1518,4.196,4.1518,4.1812,351102.0],["1990-06-18",4.1812,4.196,4.1371,4.1518,107580.0],["1990-06-19",4.1665,4.196,4.1371,4.1518,240914.0],["1990-06-20",4.1665,4.1812,4.1518,4.1812,174410.0],["1990-06-21",4.1812,4.196,4.1371,4.1518,410434.0],["1990-06-22",4.1665,4.1665,4.0929,4.1076,489000.0],["1990-06-25",4.0929,4.0929,4.0487,4.0487,201142.0],["1990-06-26",4.0487,4.0782,4.0046,4.0046,545398.0],["1990-06-27",4.0046,4.0193,3.9604,4.0046,281338.0],["1990-06-28",3.9751,3.9898,3.9457,3.9604,194948.0],["1990-06-29",3.9457,3.9457,3.8868,3.9457,621356.0],["1990-07-02",3.9457,3.9457,3.8868,3.9162,376856.0],["1990-07-03",3.8868,3.9162,3.8279,3.8573,338062.0],["1990-07-05",3.8279,3.8279,3.769,3.7837,166912.0],["1990-07-06",3.7985,3.8279,3.7837,3.8279,543768.0],["1990-07-09",3.7985,3.7985,3.7396,3.7543,283620.0],["1990-07-10",3.7101,3.7248,3.666,3.6807,245804.0],["1990-07-11",3.6807,3.7248,3.6807,3.6954,196252.0],["1990-07-12",3.7101,3.7396,3.6807,3.7248,126488.0],["1990-07-13",3.7248,3.7248,3.6365,3.6659,740020.0],["1990-07-16",3.6807,3.7396,3.6807,3.7248,191036.0],["1990-07-17",3.7396,3.7837,3.7396,3.7837,343604.0],["1990-07-18",3.769,3.7985,3.6807,3.7101,438144.0],["1990-07-19",3.6807,3.7543,3.6807,3.7396,326000.0],["1990-07-20",3.7396,3.769,3.7101,3.7248,365446.0],["1990-07-23",3.6954,3.6954,3.504,3.5776,383376.0],["1990-07-24",3.5629,3.5776,3.4304,3.4304,570174.0],["1990-07-25",3.4157,3.4157,3.077,3.1065,1133828.0],["1990-07-26",3.1654,3.2243,3.1507,3.2095,665692.0],["1990-07-27",3.2095,3.2095,3.1507,3.1801,206032.0],["1990-07-30",3.1654,3.2979,3.1654,3.2832,539856.0],["1990-07-31",3.2832,3.2832,3.2095,3.239,621030.0],["1990-08-01",3.2537,3.2832,3.2095,3.2243,366750.0],["1990-08-02",3.2979,3.3273,3.2684,3.2979,1119158.0],["1990-08-03",3.2979,3.3715,3.2979,3.3421,658520.0],["1990-08-06",3.3568,3.3862,3.2979,3.3421,983868.0],["1990-08-07",3.342,3.4157,3.3273,3.3862,379138.0],["1990-08-08",3.3715,3.5923,3.3715,3.5629,837494.0],["1990-08-09",3.5334,3.6365,3.5187,3.5776,638634.0],["1990-08-10",3.5334,3.5334,3.4598,3.4598,103016.0],["1990-08-13",3.4746,3.4893,3.4304,3.4746,226570.0],["1990-08-14",3.4686,3.4835,3.4387,3.4536,145396.0],["1990-08-15",3.4686,3.4835,3.3938,3.4387,375226.0],["1990-08-16",3.4387,3.4536,3.4237,3.4387,118990.0],["1990-08-17",3.4387,3.4387,3.3041,3.3789,666670.0],["1990-08-20",3.3938,3.4088,3.3789,3.3938,917038.0],["1990-08-21",3.4088,3.4088,3.334,3.349,262430.0],["1990-08-22",3.3938,3.3938,3.3191,3.3639,636678.0],["1990-08-23",3.349,3.349,3.2593,3.2593,239610.0],["1990-08-24",3.334,3.334,3.1247,3.1546,479872.0],["1990-08-27",3.1845,3.2593,3.1696,3.1995,244174.0],["1990-08-28",3.1696,3.2144,3.1397,3.2144,158110.0],["1990-08-29",3.1845,3.2443,3.1845,3.1995,315568.0],["1990-08-30",3.2144,3.4088,3.05,3.1546,719808.0],["1990-08-31",3.1397,3.1397,3.0201,3.0649,282316.0],["1990-09-04",3.035,3.0948,3.0051,3.05,224940.0],["1990-09-05",3.1098,3.1098,3.0649,3.0948,88346.0],["1990-09-06",3.05,3.1098,3.05,3.0649,223636.0],["1990-09-07",3.035,3.1247,3.035,3.1247,106928.0],["1990-09-10",3.1397,3.1546,3.035,3.05,173106.0],["1990-09-11",3.05,3.0649,3.0051,3.0201,184842.0],["1990-09-12",3.0201,3.035,2.9902,3.035,454444.0],["1990-09-13",3.05,3.0799,3.0201,3.035,340670.0],["1990-09-14",3.0051,3.0051,2.9602,2.9901,227222.0],["1990-09-17",2.9902,3.0649,2.9902,3.0649,202120.0],["1990-09-18",3.0948,3.0948,3.035,3.0799,716874.0],["1990-09-19",3.0799,3.0799,3.035,3.05,601796.0],["1990-09-20",3.0051,3.0201,2.9602,3.0051,155828.0],["1990-09-21",3.0948,3.0948,3.035,3.0649,527794.0],["1990-09-24",3.035,3.0799,3.0051,3.0799,197882.0],["1990-09-25",3.0201,3.1995,3.0201,3.0799,536270.0],["1990-09-26",3.0799,3.1247,3.05,3.1098,243196.0],["1990-09-27",3.1247,3.1247,3.05,3.05,176040.0],["1990-09-28",3.035,3.1247,3.0051,3.1247,257866.0],["1990-10-01",3.1098,3.1247,3.035,3.05,212552.0],["1990-10-02",3.1098,3.1696,3.0799,3.1098,508234.0],["1990-10-03",3.1098,3.1845,3.1098,3.1397,1006362.0],["1990-10-04",3.1397,3.1995,3.1397,3.1696,213530.0],["1990-10-05",3.1397,3.4387,3.1098,3.334,404566.0],["1990-10-08",3.2892,3.3639,3.2892,3.349,122576.0],["1990-10-09",3.349,3.3938,3.3191,3.334,400002.0],["1990-10-10",3.2892,3.3041,3.1995,3.1995,292096.0],["1990-10-11",3.1995,3.1995,3.0201,3.035,187776.0],["1990-10-12",3.0201,3.1397,3.0051,3.1397,265690.0],["1990-10-15",3.1247,3.1397,3.035,3.035,287858.0],["1990-10-16",3.0649,3.0799,2.9752,2.9901,314264.0],["1990-10-17",2.9902,3.05,2.9602,2.9602,326652.0],["1990-10-18",2.9602,3.1546,2.9602,2.9901,380116.0],["1990-10-19",3.0201,3.0799,3.0201,3.0649,263408.0],["1990-10-22",3.1397,3.2593,3.1397,3.2593,170824.0],["1990-10-23",3.2294,3.2892,3.1995,3.2294,234068.0],["1990-10-24",3.2294,3.2294,3.1845,3.1845,187450.0],["1990-10-25",3.1546,3.1546,3.0948,3.0948,164304.0],["1990-10-26",3.1098,3.1397,3.05,3.1098,209944.0],["1990-10-29",3.1247,3.1995,3.1247,3.1845,133008.0],["1990-10-30",3.1995,3.2443,3.1845,3.2443,211248.0],["1990-10-31",3.2144,3.2593,3.1546,3.1845,563002.0],["1990-11-01",3.1845,3.2892,3.1845,3.2443,176040.0],["1990-11-02",3.2443,3.3938,3.2443,3.349,302854.0],["1990-11-05",3.349,3.349,3.3191,3.334,105298.0],["1990-11-06",3.349,3.4985,3.3041,3.4985,284272.0],["1990-11-07",3.4686,3.4686,3.4088,3.4088,193644.0],["1990-11-08",3.3938,3.5284,3.3938,3.4985,498780.0],["1990-11-09",3.4985,3.6181,3.4985,3.5284,462920.0],["1990-11-12",3.5433,3.633,3.5433,3.6181,1206852.0],["1990-11-13",3.9307,4.0825,3.8548,3.8548,1684768.0],["1990-11-14",3.8852,3.9611,3.8093,3.8093,611902.0],["1990-11-15",3.8397,3.8397,3.6424,3.7031,170172.0],["1990-11-16",3.7031,3.7031,3.6272,3.6727,320458.0],["1990-11-19",3.7031,3.7486,3.6727,3.7486,183538.0],["1990-11-20",3.7486,3.779,3.612,3.612,178648.0],["1990-11-21",3.612,3.6272,3.521,3.6272,317198.0],["1990-11-23",3.5968,3.6727,3.5968,3.612,114426.0],["1990-11-26",3.6424,3.7031,3.5817,3.6727,243196.0],["1990-11-27",3.6879,3.7638,3.6879,3.7182,185494.0],["1990-11-28",3.7486,3.7941,3.7182,3.7486,83782.0],["1990-11-29",3.7031,3.7486,3.6879,3.7182,142136.0],["1990-11-30",3.6879,3.779,3.6879,3.7182,160066.0],["1990-12-03",3.7031,3.7334,3.6424,3.6727,345886.0],["1990-12-04",3.7031,3.779,3.7031,3.7638,545724.0],["1990-12-05",3.779,3.8548,3.7638,3.8548,190058.0],["1990-12-06",3.8852,3.9155,3.8245,3.8397,228852.0],["1990-12-07",3.8397,3.8397,3.779,3.779,265364.0],["1990-12-10",3.779,3.8245,3.6879,3.7941,129096.0],["1990-12-11",3.8093,3.8093,3.7334,3.7486,149960.0],["1990-12-12",3.7486,3.8245,3.7486,3.7638,120946.0],["1990-12-13",3.8093,3.8397,3.7941,3.8093,394786.0],["1990-12-14",3.8093,3.8852,3.7638,3.8397,201142.0],["1990-12-17",3.7941,3.9914,3.7941,3.9914,292422.0],["1990-12-18",3.9611,3.9914,3.9307,3.9611,589082.0],["1990-12-19",3.9914,4.0977,3.9762,4.0977,532684.0],["1990-12-20",4.0825,4.1128,4.037,4.1128,359578.0],["1990-12-21",4.2039,4.2039,4.0825,4.128,550288.0],["1990-12-24",4.1128,4.1128,4.0521,4.0673,103994.0],["1990-12-26",4.0673,4.0825,3.9914,3.9914,261126.0],["1990-12-27",3.9914,4.0066,3.9914,4.0066,291118.0],["1990-12-28",3.9914,4.128,3.9762,4.0825,285250.0],["1990-12-31",4.0977,4.128,4.0218,4.0825,254932.0],["1991-01-02",4.128,4.1584,3.8852,3.9004,299594.0],["1991-01-03",3.9155,3.9155,3.8093,3.8852,332194.0],["1991-01-04",3.8852,3.9459,3.8548,3.9155,107906.0],["1991-01-07",3.8852,3.9914,3.8852,3.9459,163978.0],["1991-01-08",3.9459,3.9914,3.8548,3.8852,147352.0],["1991-01-09",3.87,4.0673,3.8548,3.8548,286554.0],["1991-01-10",3.8548,3.9307,3.7941,3.9004,325348.0],["1991-01-11",3.9004,4.0066,3.8397,3.9611,293074.0],["1991-01-14",3.8852,3.9459,3.8852,3.9307,331868.0],["1991-01-15",3.9307,4.1128,3.9155,4.1128,221028.0],["1991-01-16",4.128,4.1887,4.0977,4.0977,536922.0],["1991-01-17",4.1584,4.3405,4.1584,4.2343,940184.0],["1991-01-18",4.2343,4.3557,4.2343,4.3557,393808.0],["1991-01-21",4.4012,4.644,4.4012,4.553,763818.0],["1991-01-22",4.5226,4.6137,4.386,4.5378,660476.0],["1991-01-23",4.5378,4.5833,4.5226,4.5226,273514.0],["1991-01-24",4.5681,4.5833,4.386,4.4012,172454.0],["1991-01-25",4.4164,4.4164,4.3405,4.3708,349472.0],["1991-01-28",4.3708,4.5226,4.3708,4.5226,235046.0],["1991-01-29",4.5074,4.5074,4.4315,4.4771,220050.0],["1991-01-30",4.5226,4.6744,4.5074,4.6744,481176.0],["1991-01-31",4.6137,4.6592,4.5833,4.6592,533988.0],["1991-02-01",4.6288,4.644,4.5833,4.6137,623312.0],["1991-02-04",4.6137,4.6592,4.5833,4.644,342952.0],["1991-02-05",4.6744,4.902,4.6744,4.902,899434.0],["1991-02-06",4.8261,4.9475,4.811,4.8717,545398.0],["1991-02-07",4.8565,5.16,4.8565,5.0841,955180.0],["1991-02-08",5.0841,5.16,5.0538,5.0993,377182.0],["1991-02-11",5.069,5.0993,5.0538,5.0993,533010.0],["1991-02-12",5.0625,5.1085,4.9704,4.9704,565610.0],["1991-02-13",4.9398,4.9704,4.8477,4.8631,316872.0],["1991-02-14",4.8631,4.9398,4.8631,4.9244,688186.0],["1991-02-15",4.9244,4.9551,4.9091,4.9398,276448.0],["1991-02-19",4.9398,4.9704,4.9091,4.9398,317524.0],["1991-02-20",4.8937,4.9091,4.8477,4.8477,320784.0],["1991-02-21",4.8784,4.9244,4.8631,4.8937,227548.0],["1991-02-22",4.8937,4.9398,4.8324,4.8784,941488.0],["1991-02-25",4.9244,4.9398,4.8477,4.8477,165608.0],["1991-02-26",4.8477,4.8477,4.6943,4.7097,445968.0],["1991-02-27",4.7097,4.817,4.7097,4.8017,439774.0],["1991-02-28",4.8631,4.9091,4.817,4.8937,254932.0],["1991-03-01",4.9091,4.9551,4.8631,4.9091,306440.0],["1991-03-04",4.9398,5.0318,4.9244,4.9858,400002.0],["1991-03-05",4.9704,5.0165,4.9398,5.0165,296008.0],["1991-03-06",5.0472,5.0472,4.9858,5.0318,247760.0],["1991-03-07",5.1085,5.1085,5.0318,5.0472,223636.0],["1991-03-08",5.0318,5.1239,5.0318,5.0932,301224.0],["1991-03-11",5.1085,5.1699,5.1085,5.1699,210270.0],["1991-03-12",5.1699,5.2773,5.1085,5.2312,408804.0],["1991-03-13",5.3079,5.4,5.3079,5.3386,625268.0],["1991-03-14",5.3693,5.4307,5.2926,5.3233,556482.0],["1991-03-15",5.2926,5.3079,5.2006,5.2773,588756.0],["1991-03-18",5.2773,5.3386,4.9704,4.9704,40678280.0],["1991-03-19",4.9398,4.9858,4.9091,4.9704,1837010.0],["1991-03-20",5.0011,5.0625,5.0011,5.0165,5577860.0],["1991-03-21",5.0318,5.0778,4.9858,4.9858,12354748.0],["1991-03-22",5.0011,5.0625,4.9858,5.0472,563654.0],["1991-03-25",5.0932,5.0932,5.0318,5.0472,537900.0],["1991-03-26",5.0778,5.2159,5.0472,5.2159,968220.0],["1991-03-27",5.2466,5.4153,5.2006,5.2312,1698134.0],["1991-03-28",5.2619,5.3386,5.1239,5.1545,576042.0],["1991-04-01",5.1239,5.1545,5.0625,5.1085,387288.0],["1991-04-02",5.1392,5.3386,5.1392,5.3233,1649886.0],["1991-04-03",5.3386,5.354,5.2773,5.2926,705464.0],["1991-04-04",5.3079,5.3693,5.2926,5.3693,378160.0],["1991-04-05",5.3693,5.3847,5.2466,5.2619,364142.0],["1991-04-08",5.2466,5.2619,5.2159,5.2466,396090.0],["1991-04-09",5.2466,5.2466,4.9858,5.0625,549962.0],["1991-04-10",5.0932,5.1085,4.9091,4.9704,725350.0],["1991-04-11",5.0011,5.2006,5.0011,5.1699,459334.0],["1991-04-12",5.2773,5.2926,5.2159,5.2619,1522746.0],["1991-04-15",5.2312,5.2773,5.1699,5.2159,817608.0],["1991-04-16",5.2466,5.2466,5.0932,5.1545,688512.0],["1991-04-17",5.1545,5.2466,5.1545,5.2159,908562.0],["1991-04-18",5.2159,5.2159,5.0318,5.1392,1464066.0],["1991-04-19",5.1545,5.2159,5.1545,5.1545,428364.0],["1991-04-22",5.1545,5.1852,5.0932,5.1852,1135132.0],["1991-04-23",5.2159,5.2773,5.1239,5.2159,3459512.0],["1991-04-24",5.4,5.4614,5.2466,5.2619,8185860.0],["1991-04-25",5.2466,5.2466,5.1852,5.2159,1375394.0],["1991-04-26",5.1852,5.2619,5.1392,5.2619,2116392.0],["1991-04-29",5.2773,5.4307,5.2773,5.4,2557144.0],["1991-04-30",5.4153,5.5227,5.4,5.446,1168384.0],["1991-05-01",5.492,5.5687,5.446,5.5534,1386804.0],["1991-05-02",5.5687,5.5687,5.4307,5.446,652978.0],["1991-05-03",5.4,5.5227,5.4,5.4614,881830.0],["1991-05-06",5.4307,5.5074,5.4153,5.4614,408804.0],["1991-05-07",5.4614,5.5227,5.4,5.4,393808.0],["1991-05-08",5.4,5.4,5.2926,5.2926,506930.0],["1991-05-09",5.3233,5.3847,5.3233,5.3847,459334.0],["1991-05-10",5.4153,5.4153,5.1545,5.1545,395438.0],["1991-05-13",5.1545,5.1545,5.0625,5.1239,410108.0],["1991-05-14",5.1545,5.1699,5.0932,5.0932,525186.0],["1991-05-15",5.1087,5.1553,5.0466,5.0932,681014.0],["1991-05-16",5.1398,5.2019,5.1087,5.2019,256236.0],["1991-05-17",5.1708,5.2485,5.1398,5.2485,318828.0],["1991-05-20",5.1863,5.2174,5.1398,5.1398,219398.0],["1991-05-21",5.1398,5.2019,5.1242,5.1708,318176.0],["1991-05-22",5.1863,5.2019,5.1398,5.1553,160066.0],["1991-05-23",5.1398,5.2329,5.1398,5.1553,687860.0],["1991-05-24",5.2019,5.2174,5.1863,5.2019,292422.0],["1991-05-28",5.2329,5.2795,5.1863,5.264,764796.0],["1991-05-29",5.2795,5.295,5.2019,5.264,1188922.0],["1991-05-30",5.2174,5.2329,5.1863,5.1863,894544.0],["1991-05-31",5.1863,5.2174,5.1708,5.2019,493890.0],["1991-06-03",5.1708,5.2019,5.1242,5.1553,1235866.0],["1991-06-04",5.1553,5.1708,5.1242,5.1242,1064064.0],["1991-06-05",5.1553,5.1708,5.0932,5.0932,1090796.0],["1991-06-06",5.0932,5.1553,5.0466,5.0466,649066.0],["1991-06-07",5.0311,5.0311,4.9379,4.969,624290.0],["1991-06-10",5.0155,5.0155,4.9845,4.9845,759906.0],["1991-06-11",5.0155,5.1242,5.0,5.1242,1980776.0],["1991-06-12",5.1087,5.2174,5.1087,5.1242,1119810.0],["1991-06-13",5.1242,5.1863,5.1242,5.1242,824454.0],["1991-06-14",5.1553,5.2485,5.1553,5.2485,1000494.0],["1991-06-17",5.2485,5.2485,5.2019,5.2174,727958.0],["1991-06-18",5.2329,5.3571,5.2329,5.3416,995278.0],["1991-06-19",5.3416,5.3416,5.295,5.3416,436840.0],["1991-06-20",5.3416,5.3727,5.3106,5.3727,475960.0],["1991-06-21",5.3727,5.528,5.3727,5.528,549962.0],["1991-06-24",5.4658,5.4658,5.3727,5.4037,614836.0],["1991-06-25",5.4037,5.4348,5.3727,5.3727,430646.0],["1991-06-26",5.3882,5.4503,5.3727,5.4348,246130.0],["1991-06-27",5.4814,5.5124,5.4658,5.4814,416954.0],["1991-06-28",5.4814,5.4814,5.3882,5.4193,418910.0],["1991-07-01",5.4814,5.4814,5.4503,5.4814,485414.0],["1991-07-02",5.4658,5.5124,5.4503,5.4969,215812.0],["1991-07-03",5.4814,5.4814,5.4348,5.4503,409782.0],["1991-07-05",5.4193,5.4503,5.4193,5.4348,50530.0],["1991-07-08",5.3727,5.4037,5.3572,5.3727,395438.0],["1991-07-09",5.4037,5.4193,5.3106,5.3106,465854.0],["1991-07-10",5.528,5.559,5.4814,5.4814,914756.0],["1991-07-11",5.5435,5.5435,5.4969,5.5124,455748.0],["1991-07-12",5.5435,5.7764,5.528,5.7453,971806.0],["1991-07-15",5.7143,5.7143,5.5901,5.6677,461290.0],["1991-07-16",5.7298,5.7609,5.6677,5.6988,1416796.0],["1991-07-17",5.7143,5.7764,5.6988,5.7609,405870.0],["1991-07-18",5.7764,5.823,5.7298,5.823,469440.0],["1991-07-19",5.8385,5.9317,5.823,5.8851,450532.0],["1991-07-22",5.854,5.8696,5.8075,5.8385,192666.0],["1991-07-23",5.7919,5.8075,5.7453,5.7609,518014.0],["1991-07-24",5.7453,5.7453,5.6677,5.7453,605708.0],["1991-07-25",5.6988,5.7919,5.6677,5.7919,315894.0],["1991-07-26",5.7764,5.7764,5.6522,5.6677,280034.0],["1991-07-29",5.6522,5.6988,5.6522,5.6522,146700.0],["1991-07-30",5.6832,5.7764,5.6522,5.7764,239936.0],["1991-07-31",5.7764,5.7764,5.7454,5.7764,111492.0],["1991-08-01",5.7764,5.7764,5.6832,5.7143,438144.0],["1991-08-02",5.7609,5.7764,5.6211,5.6832,162348.0],["1991-08-05",5.7143,5.7764,5.6522,5.6677,323718.0],["1991-08-06",5.6211,5.6522,5.5435,5.5745,334802.0],["1991-08-07",5.5435,5.5901,5.5435,5.559,286880.0],["1991-08-08",5.528,5.5745,5.528,5.5435,244500.0],["1991-08-09",5.559,5.559,5.5124,5.528,194948.0],["1991-08-12",5.528,5.6056,5.5124,5.5745,142136.0],["1991-08-13",5.6056,5.6056,5.559,5.5745,394134.0],["1991-08-14",5.5902,5.6059,5.5588,5.5745,257214.0],["1991-08-15",5.5745,5.5745,5.5588,5.5588,197556.0],["1991-08-16",5.5588,5.6374,5.5588,5.5588,237002.0],["1991-08-19",5.4018,5.7002,5.4018,5.5431,922906.0],["1991-08-20",5.5902,5.7787,5.5902,5.7473,945074.0],["1991-08-21",5.6531,5.7002,5.5431,5.7002,1277268.0],["1991-08-22",5.6531,5.6845,5.6059,5.6217,474004.0],["1991-08-23",5.6059,5.6373,5.5431,5.5431,1343120.0],["1991-08-26",5.5588,5.5588,5.339,5.3547,3329438.0],["1991-08-27",5.339,5.339,5.2919,5.2919,612554.0],["1991-08-28",5.2134,5.2291,5.1192,5.2134,2309384.0],["1991-08-29",5.2291,5.2448,5.1977,5.2291,314264.0],["1991-08-30",5.2605,5.4018,5.2448,5.3704,1137414.0],["1991-09-03",5.3704,5.4489,5.2919,5.3076,935294.0],["1991-09-04",5.3076,5.3233,5.2448,5.2605,355340.0],["1991-09-05",5.2605,5.2605,5.182,5.2291,837820.0],["1991-09-06",5.2291,5.3233,5.2134,5.3233,150286.0],["1991-09-09",5.2919,5.3076,5.2291,5.2291,297964.0],["1991-09-10",5.2291,5.2291,5.1192,5.1506,190710.0],["1991-09-11",5.1663,5.182,5.1506,5.1663,66178.0],["1991-09-12",5.1663,5.182,5.1035,5.1035,562676.0],["1991-09-13",5.1192,5.1349,4.9935,5.0249,340344.0],["1991-09-16",5.0563,5.182,5.0406,5.182,261778.0],["1991-09-17",5.1506,5.1506,4.9935,5.0406,972458.0],["1991-09-18",5.0563,5.0878,5.0249,5.0878,249064.0],["1991-09-19",5.0249,5.072,5.0092,5.0092,433254.0],["1991-09-20",4.9935,5.0406,4.9778,5.0406,641242.0],["1991-09-23",5.0092,5.0563,4.9935,5.0563,558438.0],["1991-09-24",5.0563,5.1506,5.0406,5.1506,786312.0],["1991-09-25",5.1506,5.1663,5.1192,5.1192,589082.0],["1991-09-26",5.0877,5.182,5.0877,5.1506,297964.0],["1991-09-27",5.182,5.2448,5.1506,5.1506,923232.0],["1991-09-30",5.182,5.182,4.9464,5.0092,1124700.0],["1991-10-01",5.0092,5.0092,4.8208,4.8208,860314.0],["1991-10-02",4.8522,4.8522,4.7894,4.7894,1176534.0],["1991-10-03",4.8051,4.8679,4.7737,4.8679,551918.0],["1991-10-04",4.8522,4.8836,4.8365,4.8522,879222.0],["1991-10-07",4.8836,4.8836,4.7894,4.7894,375552.0],["1991-10-08",4.8051,4.8208,4.7737,4.7737,339040.0],["1991-10-09",4.7737,4.7894,4.7109,4.7266,628854.0],["1991-10-10",4.7109,4.8679,4.7109,4.8679,414020.0],["1991-10-11",4.915,5.0406,4.915,5.0249,410760.0],["1991-10-14",5.0249,5.0878,4.9935,5.0406,255258.0],["1991-10-15",5.0406,5.0878,4.9464,4.9621,289162.0],["1991-10-16",4.9307,4.9778,4.8836,4.8993,1335948.0],["1991-10-17",4.915,5.1035,4.8993,5.1035,1377350.0],["1991-10-18",5.1349,5.3076,5.1349,5.1977,702530.0],["1991-10-21",5.4332,5.4803,5.3547,5.4332,714266.0],["1991-10-22",5.5117,5.7002,5.496,5.7002,1611744.0],["1991-10-23",5.8415,5.8415,5.5117,5.5745,864878.0],["1991-10-24",5.6374,5.6374,5.4803,5.496,474004.0],["1991-10-25",5.4646,5.5588,5.4018,5.5431,286880.0],["1991-10-28",5.5431,5.6531,5.5431,5.6531,517362.0],["1991-10-29",5.6845,5.763,5.6688,5.7316,885416.0],["1991-10-30",5.763,5.9043,5.7473,5.8572,1046460.0],["1991-10-31",5.7944,5.7944,5.6374,5.7002,383050.0],["1991-11-01",5.7473,5.763,5.6688,5.7159,208640.0],["1991-11-04",5.7473,5.8572,5.7316,5.7944,672538.0],["1991-11-05",5.7473,5.7473,5.6688,5.7002,280360.0],["1991-11-06",5.7002,5.7002,5.5902,5.7002,477590.0],["1991-11-07",5.6688,5.6845,5.6531,5.6845,219072.0],["1991-11-08",5.7159,5.763,5.6845,5.7473,631788.0],["1991-11-11",5.7473,5.7944,5.7316,5.7473,458356.0],["1991-11-12",5.7314,5.8584,5.7314,5.8584,761862.0],["1991-11-13",5.8425,5.8902,5.8267,5.8902,452488.0],["1991-11-14",5.8743,5.9219,5.8108,5.8743,444338.0],["1991-11-15",5.8584,5.8743,5.6996,5.7473,231134.0],["1991-11-18",5.5885,5.6679,5.525,5.6203,464550.0],["1991-11-19",5.5885,5.6203,5.5726,5.6044,354036.0],["1991-11-20",5.5726,5.5726,5.4297,5.4774,666018.0],["1991-11-21",5.4615,5.4615,5.4139,5.4139,382724.0],["1991-11-22",5.398,5.4297,5.2392,5.398,422496.0],["1991-11-25",5.398,5.5409,5.398,5.525,218420.0],["1991-11-26",5.5409,5.6203,5.4774,5.5885,425756.0],["1991-11-27",5.5568,5.5726,5.5409,5.5568,313612.0],["1991-11-29",5.5568,5.5726,5.5568,5.5568,39446.0],["1991-12-02",5.5091,5.5726,5.4615,5.5568,181908.0],["1991-12-03",5.5568,5.6838,5.5409,5.6838,350124.0],["1991-12-04",5.6679,5.7155,5.6361,5.652,521600.0],["1991-12-05",5.6203,5.6203,5.4615,5.4615,468462.0],["1991-12-06",5.3504,5.3821,5.3345,5.3662,368380.0],["1991-12-09",5.3821,5.398,5.271,5.2869,473352.0],["1991-12-10",5.3821,5.4297,5.3504,5.4139,547028.0],["1991-12-11",5.4139,5.4297,5.3504,5.4139,311004.0],["1991-12-12",5.4456,5.5885,5.4456,5.5885,252324.0],["1991-12-13",5.6203,5.6203,5.4615,5.5091,158110.0],["1991-12-16",5.4774,5.5091,5.3504,5.3504,699596.0],["1991-12-17",5.3504,5.4933,5.3186,5.4615,332520.0],["1991-12-18",5.4932,5.6044,5.4774,5.6044,302854.0],["1991-12-19",5.525,5.7155,5.525,5.7155,694706.0],["1991-12-20",5.6203,5.6361,5.4933,5.5409,1182076.0],["1991-12-23",5.5568,5.652,5.5091,5.6044,546376.0],["1991-12-24",5.5885,5.6361,5.5726,5.6044,393482.0],["1991-12-26",5.5409,5.6203,5.5409,5.5568,328282.0],["1991-12-27",5.6044,5.6679,5.5885,5.5885,245478.0],["1991-12-30",5.5885,5.7155,5.5726,5.6838,779140.0],["1991-12-31",5.7155,5.8108,5.6361,5.7155,416954.0],["1992-01-02",5.7155,5.7155,5.5726,5.5885,389896.0],["1992-01-03",5.6044,5.7473,5.6044,5.7473,561698.0],["1992-01-06",5.6838,5.779,5.5409,5.5409,322414.0],["1992-01-07",5.4933,5.525,5.398,5.398,773924.0],["1992-01-08",5.398,5.4297,5.3504,5.3821,884438.0],["1992-01-09",5.3504,5.4933,5.3345,5.4297,954202.0],["1992-01-10",5.4139,5.525,5.4139,5.4933,1346706.0],["1992-01-13",5.4933,5.5885,5.4933,5.5885,401306.0],["1992-01-14",5.525,5.6044,5.5091,5.5885,758928.0],["1992-01-15",5.6203,5.6203,5.525,5.5726,1035702.0],["1992-01-16",5.5726,5.5726,5.525,5.5726,503018.0],["1992-01-17",5.5726,5.7155,5.5568,5.6361,1266184.0],["1992-01-20",5.6044,5.6361,5.5091,5.5885,483784.0],["1992-01-21",5.5885,5.5885,5.4456,5.525,664714.0],["1992-01-22",5.5409,5.6044,5.5409,5.5885,956484.0],["1992-01-23",5.5885,5.6044,5.4774,5.4933,1087862.0],["1992-01-24",5.4615,5.4774,5.3027,5.3027,688512.0],["1992-01-27",5.3345,5.398,5.3027,5.3027,508560.0],["1992-01-28",5.3186,5.4139,5.3027,5.3027,1273356.0],["1992-01-29",5.3345,5.3504,5.0328,5.0805,1164472.0],["1992-01-30",5.0805,5.3027,5.0805,5.271,847600.0],["1992-01-31",5.3345,5.3345,5.2551,5.271,627224.0],["1992-02-03",5.271,5.271,5.2234,5.271,450858.0],["1992-02-04",5.3027,5.4774,5.2551,5.4297,962678.0],["1992-02-05",5.4456,5.4615,5.398,5.398,457052.0],["1992-02-06",5.4139,5.4139,5.3186,5.3345,310352.0],["1992-02-07",5.3504,5.5885,5.3504,5.5726,998864.0],["1992-02-10",5.5566,5.7011,5.5245,5.669,1075148.0],["1992-02-11",5.669,5.7011,5.5566,5.5887,409130.0],["1992-02-12",5.5405,5.6369,5.5405,5.5566,580932.0],["1992-02-13",5.5566,5.5887,5.5405,5.5405,370662.0],["1992-02-14",5.5726,5.6851,5.5405,5.6369,319806.0],["1992-02-18",5.6048,5.7653,5.5887,5.7172,398698.0],["1992-02-19",5.7332,5.7975,5.7332,5.7814,814348.0],["1992-02-20",5.7814,5.8456,5.7814,5.7975,724372.0],["1992-02-21",5.7975,5.7975,5.7493,5.7493,789572.0],["1992-02-24",5.7493,5.8296,5.7493,5.7653,1408972.0],["1992-02-25",5.7332,5.7332,5.5887,5.6208,337736.0],["1992-02-26",5.6208,5.6369,5.5245,5.5887,296334.0],["1992-02-27",5.6048,5.6208,5.5726,5.6048,359578.0],["1992-02-28",5.6208,5.7332,5.6208,5.6369,765448.0],["1992-03-02",5.6047,5.685,5.6047,5.6529,587452.0],["1992-03-03",5.685,5.7172,5.6369,5.669,487370.0],["1992-03-04",5.7011,5.8617,5.7011,5.7814,517036.0],["1992-03-05",5.7332,5.8135,5.7011,5.7653,455096.0],["1992-03-06",5.7653,5.8456,5.7653,5.8135,394786.0],["1992-03-09",5.8456,5.8456,5.7975,5.7975,155828.0],["1992-03-10",5.7975,5.8296,5.7814,5.7975,235372.0],["1992-03-11",5.7975,5.8456,5.7814,5.7975,336758.0],["1992-03-12",5.7814,5.8296,5.7493,5.7814,912474.0],["1992-03-13",5.7814,5.8778,5.7493,5.8296,349798.0],["1992-03-16",5.8135,5.8456,5.7814,5.8456,318502.0],["1992-03-17",5.8778,5.8778,5.8296,5.8617,341648.0],["1992-03-18",5.8456,5.8617,5.8296,5.8296,270906.0],["1992-03-19",5.8456,5.8456,5.7814,5.7975,283946.0],["1992-03-20",5.7975,5.7975,5.7653,5.7814,318176.0],["1992-03-23",5.7814,5.8135,5.7814,5.8135,245152.0],["1992-03-24",5.8135,5.9099,5.8135,5.8456,432928.0],["1992-03-25",5.8135,5.8296,5.7975,5.8135,544094.0],["1992-03-26",5.8135,5.8135,5.7653,5.7814,131052.0],["1992-03-27",5.7975,5.8135,5.7814,5.8135,115730.0],["1992-03-30",5.8135,5.8456,5.7814,5.7814,215486.0],["1992-03-31",5.7814,5.8296,5.7653,5.7975,325022.0],["1992-04-01",5.7172,5.7975,5.7172,5.7814,300246.0],["1992-04-02",5.7814,5.8135,5.7172,5.7172,207010.0],["1992-04-03",5.7172,5.7814,5.7172,5.7814,116708.0],["1992-04-06",5.7814,5.8296,5.7814,5.7975,283620.0],["1992-04-07",5.8135,5.8617,5.7975,5.8135,134312.0],["1992-04-08",5.7653,5.7653,5.6208,5.669,258192.0],["1992-04-09",5.669,5.7332,5.6529,5.6529,479872.0],["1992-04-10",5.7172,5.7975,5.7172,5.7975,252976.0],["1992-04-13",5.7814,5.8456,5.7814,5.8456,65526.0],["1992-04-14",5.8296,5.8938,5.8296,5.8456,188428.0],["1992-04-15",5.8617,5.8778,5.7975,5.8135,370336.0],["1992-04-16",5.8296,6.0384,5.8296,6.0384,589734.0],["1992-04-20",5.9902,6.0062,5.9099,5.9902,312634.0],["1992-04-21",5.942,5.9581,5.8456,5.8778,304810.0],["1992-04-22",5.9259,5.9741,5.9259,5.942,140506.0],["1992-04-23",5.9259,5.9902,5.8938,5.9581,374248.0],["1992-04-24",5.9581,5.9902,5.9259,5.9581,261778.0],["1992-04-27",5.9581,5.9581,5.9099,5.9259,91932.0],["1992-04-28",5.9099,5.9902,5.9099,5.942,238958.0],["1992-04-29",5.942,5.9741,5.9259,5.9581,219072.0],["1992-04-30",5.9581,6.0544,5.9259,5.9741,393482.0],["1992-05-01",5.942,5.9741,5.9099,5.9581,149308.0],["1992-05-04",5.9259,5.9741,5.9099,5.9741,224940.0],["1992-05-05",5.9259,5.9741,5.9099,5.9259,280034.0],["1992-05-06",5.9259,5.9259,5.8456,5.8617,224940.0],["1992-05-07",5.8456,5.9099,5.7975,5.8617,604404.0],["1992-05-08",5.8456,5.8778,5.8296,5.8617,234068.0],["1992-05-11",5.8778,5.8938,5.8617,5.8778,552570.0],["1992-05-12",5.8329,5.8492,5.7029,5.8004,268298.0],["1992-05-13",5.8329,5.8492,5.8004,5.8167,87042.0],["1992-05-14",5.8004,5.8167,5.7842,5.7842,287206.0],["1992-05-15",5.7517,5.7842,5.7029,5.7517,263408.0],["1992-05-18",5.7679,5.8004,5.7517,5.7679,281012.0],["1992-05-19",5.7679,5.8004,5.7192,5.7354,144092.0],["1992-05-20",5.7679,5.7679,5.7192,5.7517,424126.0],["1992-05-21",5.7679,5.7679,5.7192,5.7354,248412.0],["1992-05-22",5.7192,5.8004,5.7192,5.7517,246456.0],["1992-05-26",5.7354,5.7517,5.7029,5.7192,165934.0],["1992-05-27",5.7192,5.7679,5.7192,5.7679,60962.0],["1992-05-28",5.7679,5.8492,5.7517,5.8492,90302.0],["1992-05-29",5.8167,5.8329,5.7842,5.8167,117686.0],["1992-06-01",5.7842,5.8167,5.7354,5.8167,238958.0],["1992-06-02",5.8167,5.8492,5.7842,5.8492,188754.0],["1992-06-03",5.8492,5.8817,5.8329,5.8492,293400.0],["1992-06-04",5.8817,5.8817,5.8167,5.8329,231786.0],["1992-06-05",5.8167,5.8492,5.7842,5.8492,174736.0],["1992-06-08",5.8329,5.8654,5.8329,5.8654,98452.0],["1992-06-09",5.8817,5.8979,5.8654,5.8979,63570.0],["1992-06-10",5.8654,5.9142,5.8654,5.8817,158110.0],["1992-06-11",5.8979,5.8979,5.8329,5.8654,164304.0],["1992-06-12",5.9142,5.9304,5.8329,5.8329,125184.0],["1992-06-15",5.8492,5.8492,5.8004,5.8329,255910.0],["1992-06-16",5.8492,5.8492,5.7679,5.7679,173758.0],["1992-06-17",5.7354,5.8004,5.7192,5.8004,206684.0],["1992-06-18",5.7679,5.8167,5.7517,5.7517,94214.0],["1992-06-19",5.7354,5.8167,5.7192,5.7192,431298.0],["1992-06-22",5.6867,5.7029,5.6542,5.6704,138550.0],["1992-06-23",5.6867,5.7192,5.6704,5.7192,97148.0],["1992-06-24",5.7029,5.7029,5.5567,5.5567,192992.0],["1992-06-25",5.5567,5.5892,5.4755,5.508,461290.0],["1992-06-26",5.508,5.7842,5.508,5.7029,361534.0],["1992-06-29",5.7029,5.7842,5.7029,5.7842,136594.0],["1992-06-30",5.7842,5.7842,5.7354,5.7354,121272.0],["1992-07-01",5.7679,5.7842,5.7192,5.7842,169846.0],["1992-07-02",5.7679,5.7842,5.7192,5.7192,164956.0],["1992-07-06",5.7192,5.7192,5.6867,5.7029,181582.0],["1992-07-07",5.6867,5.7029,5.6379,5.6379,126814.0],["1992-07-08",5.5892,5.7029,5.573,5.6704,245804.0],["1992-07-09",5.6379,5.7029,5.6379,5.6867,58680.0],["1992-07-10",5.7029,5.7029,5.6379,5.6379,240262.0],["1992-07-13",5.6379,5.6704,5.6379,5.6379,87368.0],["1992-07-14",5.6704,5.8167,5.6379,5.7842,547028.0],["1992-07-15",5.7517,5.7679,5.7029,5.7679,310678.0],["1992-07-16",5.7679,5.8329,5.7192,5.8329,266342.0],["1992-07-17",5.8004,5.8329,5.8004,5.8329,265690.0],["1992-07-20",5.8004,5.8329,5.7842,5.8167,277426.0],["1992-07-21",5.8167,5.9142,5.8167,5.8654,255910.0],["1992-07-22",5.8654,5.9629,5.8654,5.8817,290466.0],["1992-07-23",5.9304,6.0116,5.8817,6.0116,740346.0],["1992-07-24",5.9467,5.9629,5.9467,5.9629,569522.0],["1992-07-27",5.9629,5.9791,5.9629,5.9629,150938.0],["1992-07-28",5.9629,6.0441,5.9467,6.0441,185168.0],["1992-07-29",6.0279,6.0929,6.0279,6.0604,476938.0],["1992-07-30",6.1091,6.1579,6.0929,6.1579,242544.0],["1992-07-31",6.1416,6.1904,6.1254,6.1741,231786.0],["1992-08-03",6.2391,6.3203,6.2229,6.3203,318828.0],["1992-08-04",6.3528,6.3853,6.3041,6.3203,413694.0],["1992-08-05",6.3041,6.3528,6.1904,6.2229,200490.0],["1992-08-06",6.2229,6.2391,6.2066,6.2391,131378.0],["1992-08-07",6.2716,6.3041,6.1091,6.1416,169520.0],["1992-08-10",6.1741,6.2879,6.1579,6.1904,203750.0],["1992-08-11",6.2229,6.2391,6.1091,6.2066,262104.0],["1992-08-12",6.2066,6.2066,6.1254,6.1579,129096.0],["1992-08-13",6.1904,6.2066,6.1254,6.1254,146700.0],["1992-08-14",6.1579,6.2229,6.1416,6.1741,206032.0],["1992-08-17",6.1904,6.3041,6.1904,6.2879,244826.0],["1992-08-18",6.2754,6.3411,6.2754,6.3247,424778.0],["1992-08-19",6.3247,6.3247,6.2918,6.2918,241892.0],["1992-08-20",6.2918,6.3247,6.2754,6.3082,116382.0],["1992-08-21",6.3411,6.3904,6.2754,6.3082,518340.0],["1992-08-24",6.3082,6.3411,6.2754,6.3082,442056.0],["1992-08-25",6.2754,6.2754,6.1439,6.1439,108884.0],["1992-08-26",6.1439,6.1604,6.1275,6.1604,228200.0],["1992-08-27",6.1439,6.2097,6.1275,6.1439,467158.0],["1992-08-28",6.1604,6.2097,6.1275,6.1439,456074.0],["1992-08-31",6.1604,6.1932,6.1275,6.1604,371640.0],["1992-09-01",6.1932,6.2754,6.1604,6.2589,180930.0],["1992-09-02",6.2425,6.2918,6.1932,6.2425,243522.0],["1992-09-03",6.2425,6.2425,6.1604,6.1604,214182.0],["1992-09-04",6.1768,6.2097,6.1439,6.1439,300246.0],["1992-09-08",6.1768,6.2918,6.1768,6.2589,520622.0],["1992-09-09",6.2425,6.2918,6.2425,6.2918,163000.0],["1992-09-10",6.3247,6.3575,6.2425,6.2918,253628.0],["1992-09-11",6.3575,6.3739,6.3082,6.3575,262104.0],["1992-09-14",6.3904,6.3904,6.3247,6.3575,527468.0],["1992-09-15",6.3247,6.3247,6.2754,6.3082,261778.0],["1992-09-16",6.3247,6.3575,6.2918,6.2918,191036.0],["1992-09-17",6.2918,6.3082,6.2097,6.2261,257214.0],["1992-09-18",6.2097,6.2754,6.1768,6.2261,344256.0],["1992-09-21",6.2097,6.2589,6.1932,6.1932,140180.0],["1992-09-22",6.1604,6.1932,6.0125,6.0125,269928.0],["1992-09-23",6.0782,6.1768,6.0618,6.1275,287206.0],["1992-09-24",6.1604,6.1932,6.1439,6.1768,197556.0],["1992-09-25",6.1768,6.2425,6.1604,6.1768,193970.0],["1992-09-28",6.2918,6.3082,6.2097,6.2425,251998.0],["1992-09-29",6.1768,6.2425,6.1768,6.1932,136920.0],["1992-09-30",6.2261,6.2589,6.1932,6.2589,159088.0],["1992-10-01",6.2754,6.2754,6.2261,6.2589,109536.0],["1992-10-02",6.2589,6.2589,6.1768,6.1932,123880.0],["1992-10-05",6.1768,6.1768,6.029,6.1604,324044.0],["1992-10-06",6.1932,6.1932,6.1111,6.1275,98778.0],["1992-10-07",6.1275,6.1768,6.1275,6.1439,160066.0],["1992-10-08",6.1604,6.1932,6.1275,6.1439,181256.0],["1992-10-09",6.1275,6.1275,6.0782,6.1111,144418.0],["1992-10-12",6.1439,6.2097,6.1439,6.2097,75632.0],["1992-10-13",6.2097,6.2589,6.1439,6.1439,228200.0],["1992-10-14",6.1932,6.2261,6.1604,6.1604,137246.0],["1992-10-15",6.1768,6.2425,6.1439,6.1439,182234.0],["1992-10-16",6.1604,6.2261,6.1275,6.2097,533988.0],["1992-10-19",6.1768,6.1932,6.0782,6.0782,782074.0],["1992-10-20",5.9797,5.9797,5.7333,5.8975,1144586.0],["1992-10-21",5.8647,5.914,5.8647,5.8975,498128.0],["1992-10-22",5.8975,5.914,5.8811,5.914,439448.0],["1992-10-23",5.914,6.0125,5.914,5.9961,152568.0],["1992-10-26",5.9961,6.029,5.9632,5.9961,889980.0],["1992-10-27",5.9961,6.0125,5.914,5.9961,419888.0],["1992-10-28",5.9797,6.0454,5.9632,6.029,237002.0],["1992-10-29",6.0618,6.0618,6.0454,6.0618,175062.0],["1992-10-30",6.0947,6.1275,6.0454,6.0454,561372.0],["1992-11-02",6.0618,6.1439,6.0618,6.1111,485740.0],["1992-11-03",6.1111,6.1275,6.0947,6.1111,402936.0],["1992-11-04",6.0947,6.1111,6.029,6.0947,700248.0],["1992-11-05",6.0782,6.1275,6.0782,6.1111,102690.0],["1992-11-06",6.0782,6.1439,6.0782,6.1111,173758.0],["1992-11-09",6.1111,6.1439,6.1111,6.1439,104646.0],["1992-11-10",6.1604,6.1604,6.1275,6.1275,107580.0],["1992-11-11",6.1111,6.1439,6.0782,6.0782,103016.0],["1992-11-12",6.1111,6.1604,6.0782,6.1439,155502.0],["1992-11-13",6.1439,6.2097,6.1111,6.2097,512146.0],["1992-11-16",6.1932,6.2261,6.1768,6.1768,70090.0],["1992-11-17",6.1808,6.2306,6.0977,6.1143,235372.0],["1992-11-18",6.1476,6.3137,6.1476,6.3137,311004.0],["1992-11-19",6.3137,6.3802,6.2971,6.3802,388918.0],["1992-11-20",6.3968,6.4799,6.3469,6.4632,384028.0],["1992-11-23",6.4632,6.646,6.4632,6.646,775228.0],["1992-11-24",6.5962,6.6294,6.5297,6.5962,590060.0],["1992-11-25",6.6294,6.7457,6.6294,6.646,280686.0],["1992-11-27",6.646,6.6792,6.6128,6.6128,174084.0],["1992-11-30",6.646,6.646,6.5796,6.6294,327304.0],["1992-12-01",6.6294,6.8288,6.6294,6.8288,537574.0],["1992-12-02",6.7955,6.9119,6.7291,6.9119,502366.0],["1992-12-03",6.9119,6.9119,6.8122,6.8786,599514.0],["1992-12-04",6.8786,6.9451,6.8288,6.8952,411412.0],["1992-12-07",6.8952,6.9451,6.862,6.8786,293726.0],["1992-12-08",6.862,6.9451,6.7955,6.9451,505300.0],["1992-12-09",7.3106,7.5765,7.2442,7.4103,2493248.0],["1992-12-10",7.3937,7.3937,7.1445,7.3106,1489820.0],["1992-12-11",7.3106,7.3937,7.2774,7.2774,433906.0],["1992-12-14",7.2109,7.2608,7.1278,7.1445,662432.0],["1992-12-15",7.1777,7.1777,7.0448,7.0614,494542.0],["1992-12-16",7.0448,7.1278,7.0448,7.1112,566588.0],["1992-12-17",7.078,7.2275,7.078,7.2275,556808.0],["1992-12-18",7.2774,7.294,7.1777,7.2275,559416.0],["1992-12-21",7.2774,7.4269,7.2774,7.4269,599840.0],["1992-12-22",7.3937,7.4934,7.3605,7.4934,294052.0],["1992-12-23",7.51,7.7592,7.51,7.6263,596906.0],["1992-12-24",7.5598,7.6097,7.5266,7.5598,126814.0],["1992-12-28",7.5765,7.5765,7.4934,7.5598,215486.0],["1992-12-29",7.5765,7.6263,7.51,7.5266,179300.0],["1992-12-30",7.5598,7.5598,7.4103,7.4103,359904.0],["1992-12-31",7.4103,7.5598,7.3937,7.51,223962.0],["1993-01-04",7.5266,7.5266,7.4103,7.4269,343930.0],["1993-01-05",7.4269,7.4435,7.3438,7.4103,288184.0],["1993-01-06",7.3438,7.4103,7.3438,7.3937,262104.0],["1993-01-07",7.4103,7.4103,7.2774,7.2774,172780.0],["1993-01-08",7.294,7.3272,7.2109,7.2275,261126.0],["1993-01-11",7.2275,7.3272,7.2275,7.3272,189732.0],["1993-01-12",7.3272,7.3605,7.3106,7.3438,454444.0],["1993-01-13",7.3605,7.6097,7.3605,7.4768,603752.0],["1993-01-14",7.4934,7.5432,7.4768,7.51,288510.0],["1993-01-15",7.5432,7.5765,7.3937,7.3937,666670.0],["1993-01-18",7.3771,7.4103,7.3605,7.3771,351754.0],["1993-01-19",7.3438,7.3438,7.2275,7.2275,239284.0],["1993-01-20",7.294,7.3937,7.2774,7.3771,358274.0],["1993-01-21",7.3771,7.6097,7.3771,7.5765,254280.0],["1993-01-22",7.5765,7.6263,7.4601,7.4768,359252.0],["1993-01-25",7.4768,7.5432,7.4768,7.5432,404892.0],["1993-01-26",7.5765,7.5931,7.4435,7.4601,499758.0],["1993-01-27",7.4269,7.4601,7.3438,7.4435,325022.0],["1993-01-28",7.4435,7.4768,7.3771,7.4435,219072.0],["1993-01-29",7.4435,7.5266,7.3937,7.3937,124858.0],["1993-02-01",7.2774,7.3937,7.2774,7.3605,280360.0],["1993-02-02",7.4768,7.5931,7.4269,7.5931,459986.0],["1993-02-03",7.7094,7.9254,7.7094,7.9254,925514.0],["1993-02-04",7.9586,8.1746,7.9254,8.158,1135458.0],["1993-02-05",8.1414,8.158,7.7758,7.8091,917038.0],["1993-02-08",7.8802,7.8802,7.7628,7.7796,646784.0],["1993-02-09",7.7628,7.7963,7.7125,7.7628,308070.0],["1993-02-10",7.7628,7.8634,7.7628,7.8466,440100.0],["1993-02-11",8.0143,8.1987,8.0143,8.031,1763008.0],["1993-02-12",8.0478,8.0813,8.031,8.031,602122.0],["1993-02-16",8.031,8.031,7.7125,7.7628,304484.0],["1993-02-17",7.7796,7.7963,7.5616,7.5784,982564.0],["1993-02-18",7.6119,7.6119,7.3436,7.3436,841080.0],["1993-02-19",7.3436,7.4778,7.3101,7.4442,648088.0],["1993-02-22",7.5448,7.6454,7.5113,7.6454,572456.0],["1993-02-23",7.6454,7.6622,7.6287,7.6454,237002.0],["1993-02-24",7.6119,7.679,7.5951,7.6454,742628.0],["1993-02-25",7.6957,7.8969,7.6957,7.8802,640264.0],["1993-02-26",7.9137,7.9808,7.8299,7.8969,748822.0],["1993-03-01",7.8802,7.8802,7.7628,7.8131,103994.0],["1993-03-02",7.8466,7.8466,7.746,7.8131,427386.0],["1993-03-03",7.8131,7.8299,7.7628,7.8131,163000.0],["1993-03-04",7.8466,7.9808,7.8466,7.8802,548332.0],["1993-03-05",7.8969,7.8969,7.7796,7.7796,298942.0],["1993-03-08",7.8131,7.964,7.7796,7.964,437818.0],["1993-03-09",7.964,8.0478,7.9472,8.031,360230.0],["1993-03-10",7.964,8.0478,7.8969,8.0478,281012.0],["1993-03-11",8.0143,8.0813,7.9472,8.0646,428690.0],["1993-03-12",8.0813,8.1316,8.0646,8.1316,372944.0],["1993-03-15",8.1149,8.1819,8.0981,8.1652,356318.0],["1993-03-16",8.1484,8.2658,8.1484,8.2322,643198.0],["1993-03-17",8.2322,8.2658,8.1819,8.1987,237328.0],["1993-03-18",8.1652,8.249,8.1652,8.2155,269276.0],["1993-03-19",8.2993,8.3328,8.2825,8.2993,704160.0],["1993-03-22",8.2825,8.3831,8.2658,8.3496,374574.0],["1993-03-23",8.4334,8.467,8.3999,8.467,460638.0],["1993-03-24",8.3999,8.4167,8.2322,8.2322,610272.0],["1993-03-25",8.2155,8.4167,8.1987,8.3999,261126.0],["1993-03-26",8.3999,8.4502,8.3496,8.3496,273840.0],["1993-03-29",8.3999,8.5173,8.3999,8.5005,133334.0],["1993-03-30",8.534,8.5676,8.4837,8.5508,246782.0],["1993-03-31",8.5508,8.7017,8.5508,8.5843,451184.0],["1993-04-01",8.5843,8.6011,8.5005,8.5173,128770.0],["1993-04-02",8.534,8.534,8.3831,8.4334,340670.0],["1993-04-05",8.4334,8.4502,8.3664,8.3664,253302.0],["1993-04-06",8.3831,8.4502,8.3664,8.4502,192666.0],["1993-04-07",8.4502,8.467,8.4167,8.4334,306766.0],["1993-04-08",8.4502,8.4502,8.3664,8.3999,144418.0],["1993-04-12",8.4334,8.5843,8.4334,8.5843,358926.0],["1993-04-13",8.534,8.5676,8.4837,8.5173,119642.0],["1993-04-14",8.4837,8.6849,8.4167,8.6682,251020.0],["1993-04-15",8.6849,8.7185,8.6514,8.7017,263408.0],["1993-04-16",8.7017,8.7017,8.6346,8.6514,124858.0],["1993-04-19",8.7017,8.7017,8.6179,8.6682,271884.0],["1993-04-20",8.6514,8.6682,8.4837,8.5508,167564.0],["1993-04-21",8.5676,8.6179,8.4502,8.4502,139528.0],["1993-04-22",8.3999,8.534,8.1819,8.1819,359904.0],["1993-04-23",8.1149,8.1484,7.9808,8.0981,506930.0],["1993-04-26",8.0981,8.0981,7.7796,7.7963,407174.0],["1993-04-27",7.8466,8.0813,7.7963,8.0646,287206.0],["1993-04-28",8.0311,8.2155,8.0311,8.1819,148004.0],["1993-04-29",8.1819,8.3831,8.1316,8.3831,163652.0],["1993-04-30",8.3831,8.3999,8.2993,8.3328,352732.0],["1993-05-03",8.3664,8.4502,8.3496,8.4502,185168.0],["1993-05-04",8.4167,8.5508,8.4167,8.467,434884.0],["1993-05-05",8.5005,8.5508,8.4837,8.5005,321762.0],["1993-05-06",8.534,8.6346,8.5173,8.6011,314590.0],["1993-05-07",8.6011,8.6346,8.5843,8.5843,281338.0],["1993-05-10",8.6179,8.6514,8.6179,8.6346,257540.0],["1993-05-11",8.6682,8.6682,8.6011,8.6514,307092.0],["1993-05-12",8.6346,8.6514,8.5676,8.5843,153220.0],["1993-05-13",8.534,8.5508,8.4167,8.4837,281338.0],["1993-05-14",8.467,8.5508,8.467,8.5005,351102.0],["1993-05-17",8.5046,8.5384,8.4538,8.4707,186472.0],["1993-05-18",8.4538,8.4538,8.3862,8.4538,362512.0],["1993-05-19",8.4538,8.4538,8.3186,8.4369,312960.0],["1993-05-20",8.4538,8.4877,8.4031,8.4369,148982.0],["1993-05-21",8.4538,8.4707,8.3862,8.4707,311004.0],["1993-05-24",8.4538,8.4538,8.3355,8.4031,226244.0],["1993-05-25",8.3862,8.3862,8.1495,8.2509,628528.0],["1993-05-26",8.2509,8.2679,8.1495,8.234,321436.0],["1993-05-27",8.2171,8.2509,8.065,8.1157,289814.0],["1993-05-28",8.1157,8.3017,8.1157,8.2679,334476.0],["1993-06-01",8.2679,8.3693,8.234,8.3355,270906.0],["1993-06-02",8.3017,8.4707,8.3017,8.4369,231134.0],["1993-06-03",8.4877,8.5215,8.42,8.4877,121598.0],["1993-06-04",8.4707,8.5215,8.4538,8.4877,168542.0],["1993-06-07",8.5215,8.5722,8.4877,8.5722,198208.0],["1993-06-08",8.5384,8.5553,8.42,8.4369,130726.0],["1993-06-09",8.4031,8.42,8.2848,8.3693,323392.0],["1993-06-10",8.4031,8.4369,8.3693,8.3862,107254.0],["1993-06-11",8.42,8.5046,8.3862,8.4877,189406.0],["1993-06-14",8.5046,8.5046,8.3524,8.3524,174736.0],["1993-06-15",8.3524,8.4369,8.3524,8.4031,154524.0],["1993-06-16",8.4031,8.42,8.3862,8.42,111166.0],["1993-06-17",8.42,8.42,8.3862,8.4031,178974.0],["1993-06-18",8.3862,8.4031,8.3524,8.3693,385984.0],["1993-06-21",8.2848,8.3355,8.2679,8.2679,390874.0],["1993-06-22",8.3017,8.5553,8.2848,8.5553,705790.0],["1993-06-23",8.5384,8.792,8.5215,8.7075,346864.0],["1993-06-24",8.6905,8.9273,8.6736,8.9273,315568.0],["1993-06-25",8.8765,8.9273,8.7244,8.7413,299920.0],["1993-06-28",8.7413,8.9949,8.7413,8.9442,558764.0],["1993-06-29",8.9611,8.9949,8.8596,8.8934,281990.0],["1993-06-30",8.8596,8.978,8.8596,8.9273,213530.0],["1993-07-01",8.9442,8.9442,8.8596,8.8765,280360.0],["1993-07-02",8.8596,8.8596,8.792,8.8089,86064.0],["1993-07-06",8.8089,8.8765,8.8089,8.8258,172454.0],["1993-07-07",8.7751,8.8934,8.7582,8.8596,168542.0],["1993-07-08",8.8596,8.9103,8.8258,8.8934,183864.0],["1993-07-09",8.8596,8.9611,8.8427,8.9273,135616.0],["1993-07-12",8.8934,8.9442,8.8765,8.9103,95518.0],["1993-07-13",8.792,8.9103,8.7751,8.9103,379464.0],["1993-07-14",8.9273,8.978,8.8934,8.9442,315894.0],["1993-07-15",8.9611,8.9611,8.8934,8.9273,161044.0],["1993-07-16",9.0287,9.1132,9.0118,9.0456,367402.0],["1993-07-19",9.1132,9.2485,9.0963,9.2147,432928.0],["1993-07-20",9.164,9.1978,9.0287,9.1809,272536.0],["1993-07-21",9.1809,9.1978,9.0963,9.1132,135942.0],["1993-07-22",9.0794,9.2654,9.0456,9.1471,896174.0],["1993-07-23",9.1471,9.1471,8.978,9.0287,538552.0],["1993-07-26",9.0287,9.0963,9.0287,9.0625,143766.0],["1993-07-27",8.9273,9.0287,8.9273,9.0287,437818.0],["1993-07-28",9.0625,9.0625,8.9611,9.0287,312960.0],["1993-07-29",9.0456,9.0963,9.0118,9.0625,167564.0],["1993-07-30",9.0625,9.1978,9.0287,9.0794,554852.0],["1993-08-02",9.1471,9.164,8.9949,9.0287,160718.0],["1993-08-03",8.9949,9.0287,8.9442,8.9949,272536.0],["1993-08-04",8.9949,8.9949,8.3862,8.4538,2217452.0],["1993-08-05",8.4707,8.5046,8.3693,8.4369,945726.0],["1993-08-06",8.4877,8.5722,8.42,8.4877,413368.0],["1993-08-09",8.4877,8.5722,8.4877,8.5215,543116.0],["1993-08-10",8.6229,8.6398,8.4707,8.4707,789246.0],["1993-08-11",8.5215,8.5891,8.5215,8.5891,269276.0],["1993-08-12",8.6229,8.6567,8.5891,8.6567,306114.0],["1993-08-13",8.6736,8.6905,8.606,8.6905,185168.0],["1993-08-16",8.6398,8.7075,8.6229,8.6736,150938.0],["1993-08-17",8.7118,8.7289,8.5925,8.5925,276774.0],["1993-08-18",8.6777,8.6777,8.5413,8.5413,233416.0],["1993-08-19",8.5243,8.5754,8.5243,8.5584,571804.0],["1993-08-20",8.5584,8.5754,8.5243,8.5584,295030.0],["1993-08-23",8.4731,8.5584,8.4731,8.5584,296334.0],["1993-08-24",8.5584,8.5584,8.4561,8.4731,235046.0],["1993-08-25",8.3709,8.405,8.1492,8.1833,450532.0],["1993-08-26",8.2515,8.422,8.2174,8.3197,865856.0],["1993-08-27",8.3368,8.4561,8.3197,8.405,919972.0],["1993-08-30",8.4391,8.5754,8.422,8.5584,532684.0],["1993-08-31",8.5413,8.6777,8.5413,8.6266,571152.0],["1993-09-01",8.6095,8.6948,8.5925,8.6777,380442.0],["1993-09-02",8.6607,8.6777,8.5754,8.5754,412064.0],["1993-09-03",8.5243,8.5584,8.5072,8.5072,110514.0],["1993-09-07",8.4732,8.5925,8.4732,8.5072,220702.0],["1993-09-08",8.5072,8.5754,8.5072,8.5243,115730.0],["1993-09-09",8.4902,8.4902,8.405,8.405,387288.0],["1993-09-10",8.405,8.5072,8.405,8.4731,199512.0],["1993-09-13",8.4731,8.5925,8.4731,8.5925,232438.0],["1993-09-14",8.5754,8.5925,8.5413,8.5584,316546.0],["1993-09-15",8.5243,8.5584,8.4561,8.5584,397720.0],["1993-09-16",8.5413,8.5413,8.4902,8.5243,151264.0],["1993-09-17",8.4902,8.5243,8.4902,8.5243,561046.0],["1993-09-20",8.5243,8.5413,8.4731,8.5413,211248.0],["1993-09-21",8.5413,8.7289,8.5413,8.6777,459334.0],["1993-09-22",8.6607,8.8823,8.6607,8.8653,412064.0],["1993-09-23",8.8994,8.9505,8.8312,8.8823,238306.0],["1993-09-24",8.9335,8.9505,8.8994,8.9505,234720.0],["1993-09-27",8.9335,8.9505,8.7971,8.8141,388266.0],["1993-09-28",8.763,8.78,8.6777,8.7289,145722.0],["1993-09-29",8.7289,8.763,8.6948,8.7289,227222.0],["1993-09-30",8.7289,8.7289,8.6095,8.6607,385332.0],["1993-10-01",8.6607,8.7289,8.6436,8.6607,203098.0],["1993-10-04",8.6607,8.7289,8.6436,8.6607,197230.0],["1993-10-05",8.6777,8.7289,8.5243,8.5754,281338.0],["1993-10-06",8.6095,8.763,8.5925,8.763,155502.0],["1993-10-07",8.763,8.7971,8.7289,8.7289,200490.0],["1993-10-08",8.763,8.763,8.7118,8.7289,180604.0],["1993-10-11",8.763,8.7971,8.6948,8.7289,54116.0],["1993-10-12",8.7289,8.78,8.7289,8.763,193318.0],["1993-10-13",8.78,8.8312,8.78,8.78,305136.0],["1993-10-14",8.8482,9.0357,8.8141,8.9846,886394.0],["1993-10-15",9.0699,9.0699,8.8653,8.8823,203098.0],["1993-10-18",8.8653,9.1551,8.8653,9.1551,294378.0],["1993-10-19",9.121,9.1892,9.121,9.1892,417932.0],["1993-10-20",9.1892,9.1892,9.121,9.1551,145396.0],["1993-10-21",9.121,9.1892,9.0698,9.0698,394460.0],["1993-10-22",9.1551,9.2233,9.1551,9.1551,491934.0],["1993-10-25",9.1892,9.2744,9.1551,9.2062,192666.0],["1993-10-26",9.2233,9.2233,9.0187,9.121,269928.0],["1993-10-27",9.121,9.2062,9.0698,9.1551,69764.0],["1993-10-28",9.2062,9.5302,9.1892,9.4108,326978.0],["1993-10-29",9.3767,9.3938,9.3085,9.3938,204402.0],["1993-11-01",9.4279,9.4449,9.3938,9.4449,199186.0],["1993-11-02",9.4449,9.5813,9.3767,9.5813,339692.0],["1993-11-03",9.5813,9.5984,9.4449,9.4449,340018.0],["1993-11-04",9.462,9.5131,9.3085,9.3256,194948.0],["1993-11-05",9.3256,9.4108,9.2574,9.3597,277100.0],["1993-11-08",9.4279,9.462,9.3426,9.462,498780.0],["1993-11-09",9.479,9.6154,9.479,9.5131,532684.0],["1993-11-10",9.5813,9.6666,9.5472,9.6325,405544.0],["1993-11-11",9.82,9.8711,9.6495,9.6495,667648.0],["1993-11-12",9.6836,9.82,9.5302,9.6154,385984.0],["1993-11-15",9.6495,9.6495,9.479,9.5302,498780.0],["1993-11-16",9.5515,9.6374,9.5515,9.6374,338062.0],["1993-11-17",9.7061,9.8092,9.5515,9.603,676124.0],["1993-11-18",9.5686,9.603,9.5343,9.5515,152568.0],["1993-11-19",9.6202,9.6717,9.603,9.6545,506278.0],["1993-11-22",9.6889,9.7748,9.5515,9.6717,399350.0],["1993-11-23",9.6717,9.6717,9.5686,9.6374,386636.0],["1993-11-24",9.6374,9.7404,9.6202,9.6717,346212.0],["1993-11-26",9.6889,9.7061,9.6545,9.6889,46944.0],["1993-11-29",9.7061,9.7233,9.603,9.6374,379138.0],["1993-11-30",9.6374,9.6889,9.5858,9.6374,295030.0],["1993-12-01",9.6202,9.6889,9.4999,9.5515,272210.0],["1993-12-02",9.5686,9.6374,9.5515,9.6374,171476.0],["1993-12-03",9.6717,9.7576,9.6545,9.7061,403588.0],["1993-12-06",9.7061,9.7233,9.6202,9.6202,154524.0],["1993-12-07",9.6202,9.6545,9.6202,9.6545,250368.0],["1993-12-08",9.6374,9.6717,9.6202,9.6374,123554.0],["1993-12-09",9.6545,9.6717,9.5858,9.603,154198.0],["1993-12-10",9.603,9.6374,9.4484,9.4828,188428.0],["1993-12-13",9.4827,9.5343,9.4656,9.5171,186472.0],["1993-12-14",9.5171,9.5171,9.414,9.4312,319480.0],["1993-12-15",9.4827,9.4999,9.3969,9.4484,193970.0],["1993-12-16",9.4827,9.4999,9.3969,9.3969,199186.0],["1993-12-17",9.3453,9.4656,9.3453,9.4656,362512.0],["1993-12-20",9.5171,9.5171,9.414,9.4999,143766.0],["1993-12-21",9.414,9.4312,9.2251,9.2938,474982.0],["1993-12-22",9.2938,9.4999,9.2422,9.4828,402936.0],["1993-12-23",9.5171,9.5343,9.4827,9.5343,211900.0],["1993-12-27",9.5686,9.603,9.3969,9.414,455748.0],["1993-12-28",9.4312,9.5515,9.414,9.5171,275144.0],["1993-12-29",9.5171,9.5858,9.4999,9.5858,229504.0],["1993-12-30",9.5515,9.5858,9.4828,9.4828,330238.0],["1993-12-31",9.4484,9.5343,9.2938,9.3797,188754.0],["1994-01-03",9.3797,9.3969,9.1392,9.2594,226896.0],["1994-01-04",9.1392,9.1392,8.8471,9.0533,822172.0],["1994-01-05",9.0705,9.1392,8.933,9.1392,520296.0],["1994-01-06",9.1392,9.1392,9.0533,9.1392,293400.0],["1994-01-07",9.122,9.1392,9.0533,9.0705,118338.0],["1994-01-10",9.1048,9.122,8.9846,9.0533,631462.0],["1994-01-11",9.0705,9.122,9.0189,9.0876,267320.0],["1994-01-12",9.122,9.1735,9.0876,9.1735,601796.0],["1994-01-13",9.1392,9.2079,9.1048,9.1048,235372.0],["1994-01-14",9.1048,9.1048,8.9674,8.9846,435536.0],["1994-01-17",8.9846,9.0189,8.8815,8.8815,271232.0],["1994-01-18",8.8815,9.0017,8.8815,8.9674,300572.0],["1994-01-19",8.8987,9.0017,8.8815,8.8815,210596.0],["1994-01-20",8.8987,8.9158,8.8471,8.8815,176366.0],["1994-01-21",8.8987,8.8987,8.7441,8.7612,308396.0],["1994-01-24",8.7956,8.8128,8.6582,8.6925,272862.0],["1994-01-25",8.6582,8.6925,8.4177,8.6582,1950458.0],["1994-01-26",8.6582,8.7612,8.6582,8.7612,230482.0],["1994-01-27",8.7269,8.933,8.7269,8.7612,333498.0],["1994-01-28",8.8643,8.8815,8.7956,8.8128,396090.0],["1994-01-31",8.8471,8.9674,8.8128,8.9158,772294.0],["1994-02-01",8.933,9.1048,8.9158,9.0533,375552.0],["1994-02-02",9.0876,9.122,8.9502,9.0705,583540.0],["1994-02-03",9.0876,9.0876,8.933,9.0017,326000.0],["1994-02-04",9.0017,9.0189,8.8471,8.8643,210922.0],["1994-02-07",8.83,8.8987,8.8128,8.8987,366098.0],["1994-02-08",8.9674,8.9674,8.933,8.933,244500.0],["1994-02-09",8.9846,8.9846,8.83,8.8471,250042.0],["1994-02-10",8.933,9.0533,8.9158,9.0533,296334.0],["1994-02-11",9.0017,9.1392,9.0017,9.0876,330238.0],["1994-02-14",9.0918,9.1437,9.0052,9.0052,189732.0],["1994-02-15",9.1611,9.2303,9.1611,9.1957,464224.0],["1994-02-16",9.1611,9.1784,9.0745,9.1264,278730.0],["1994-02-17",9.213,9.3342,9.1784,9.3342,538226.0],["1994-02-18",9.3169,9.3169,9.1784,9.1957,1085580.0],["1994-02-22",9.2823,9.3516,9.2477,9.3169,186472.0],["1994-02-23",9.3169,9.3689,9.2823,9.2823,186798.0],["1994-02-24",9.2996,9.3342,9.1957,9.213,278404.0],["1994-02-25",9.2823,9.2823,9.1437,9.1437,110840.0],["1994-02-28",9.1611,9.1784,9.0918,9.0918,268624.0],["1994-03-01",9.1264,9.1611,9.0918,9.1611,670256.0],["1994-03-02",9.213,9.213,9.0572,9.1437,209292.0],["1994-03-03",9.1611,9.1957,9.0918,9.1264,308070.0],["1994-03-04",9.1264,9.1784,9.1264,9.1784,112796.0],["1994-03-07",9.1784,9.1957,9.1264,9.1437,334150.0],["1994-03-08",9.1784,9.1784,9.1091,9.1091,181256.0],["1994-03-09",9.1437,9.1957,9.1091,9.1784,264060.0],["1994-03-10",9.1784,9.1784,9.1091,9.1611,172780.0],["1994-03-11",9.213,9.3689,9.213,9.3342,319806.0],["1994-03-14",9.3169,9.3169,9.1437,9.213,210596.0],["1994-03-15",9.2303,9.4035,9.213,9.3689,672538.0],["1994-03-16",9.3689,9.4208,9.3169,9.4035,423800.0],["1994-03-17",9.3689,9.3689,9.1784,9.213,266994.0],["1994-03-18",9.2996,9.2996,9.2303,9.2477,496498.0],["1994-03-21",9.1957,9.2477,9.1784,9.1957,212226.0],["1994-03-22",9.1957,9.265,9.1611,9.213,113122.0],["1994-03-23",9.2303,9.265,9.1437,9.213,132356.0],["1994-03-24",9.3169,9.3516,9.2303,9.2823,359252.0],["1994-03-25",9.2996,9.2996,9.2303,9.2477,186146.0],["1994-03-28",9.2477,9.3169,9.2303,9.3169,400002.0],["1994-03-29",9.2996,9.3169,9.2303,9.2477,385984.0],["1994-03-30",9.1437,9.1437,8.9013,8.9186,881830.0],["1994-03-31",8.9359,8.9706,8.4684,8.9013,292748.0],["1994-04-04",8.6588,8.7454,8.6242,8.7108,318502.0],["1994-04-05",8.832,8.884,8.6935,8.8667,175714.0],["1994-04-06",8.832,8.8493,8.7281,8.7281,283294.0],["1994-04-07",8.7454,8.7454,8.6242,8.7281,551266.0],["1994-04-08",8.7108,8.7108,8.5549,8.5896,310026.0],["1994-04-11",8.5896,8.6069,8.4684,8.4857,323392.0],["1994-04-12",8.4857,8.4857,8.3644,8.3991,509538.0],["1994-04-13",8.4164,8.4683,8.3644,8.4164,1277920.0],["1994-04-14",8.4337,8.4684,8.4164,8.4337,495520.0],["1994-04-15",8.451,8.451,8.3991,8.3991,366750.0],["1994-04-18",8.4164,8.451,8.3471,8.3471,262430.0],["1994-04-19",8.451,8.4857,8.3991,8.4164,524208.0],["1994-04-20",8.503,8.5549,8.4337,8.4684,263734.0],["1994-04-21",8.4684,8.5376,8.4337,8.5376,168216.0],["1994-04-22",8.5203,8.5549,8.4857,8.5203,285250.0],["1994-04-25",8.5723,8.5723,8.503,8.5723,186798.0],["1994-04-26",8.5376,8.5723,8.451,8.451,261126.0],["1994-04-28",8.451,8.503,8.451,8.451,288836.0],["1994-04-29",8.4684,8.5203,8.451,8.503,459986.0],["1994-05-02",8.4684,8.4684,8.4164,8.451,379138.0],["1994-05-03",8.451,8.503,8.4164,8.4857,349798.0],["1994-05-04",8.4684,8.5549,8.4337,8.5203,328608.0],["1994-05-05",8.503,8.6242,8.503,8.6069,293726.0],["1994-05-06",8.5896,8.5896,8.451,8.4684,250042.0],["1994-05-09",8.451,8.451,8.2605,8.2605,247434.0],["1994-05-10",8.3125,8.503,8.174,8.4337,1085906.0],["1994-05-11",8.4337,8.4684,8.1393,8.2779,455422.0],["1994-05-12",8.3818,8.4337,8.3644,8.3644,216464.0],["1994-05-13",8.3818,8.4337,8.2952,8.3991,740346.0],["1994-05-16",8.4164,8.5203,8.3991,8.5203,496498.0],["1994-05-17",8.5301,8.6175,8.5301,8.6,474982.0],["1994-05-18",8.5651,8.7049,8.5301,8.635,723068.0],["1994-05-19",8.6699,8.7399,8.6699,8.7049,277426.0],["1994-05-20",8.7399,8.8972,8.7399,8.8622,445968.0],["1994-05-23",8.8622,8.9321,8.8622,8.9146,246456.0],["1994-05-24",8.9146,9.037,8.8972,9.0195,279382.0],["1994-05-25",8.9846,9.0195,8.9146,8.9846,433906.0],["1994-05-26",8.9671,9.002,8.9321,9.002,183212.0],["1994-05-27",9.0021,9.0195,8.8972,8.9671,281012.0],["1994-05-31",8.9671,9.002,8.9321,8.9321,191688.0],["1994-06-01",8.9321,9.037,8.9146,9.0195,288836.0],["1994-06-02",9.0195,9.037,8.9846,9.0195,127466.0],["1994-06-03",8.9846,9.1594,8.9846,9.1419,113448.0],["1994-06-06",9.1069,9.1768,9.0894,9.1768,260474.0],["1994-06-07",9.1069,9.1594,9.072,9.1594,253954.0],["1994-06-08",9.1419,9.1419,9.0894,9.1244,576694.0],["1994-06-09",9.1069,9.1419,9.072,9.1419,118664.0],["1994-06-10",9.0894,9.1069,9.0545,9.0894,367728.0],["1994-06-13",9.0894,9.1419,9.0894,9.1244,147678.0],["1994-06-14",9.1419,9.2468,9.1244,9.2468,436188.0],["1994-06-15",9.2468,9.2642,9.1419,9.1419,824454.0],["1994-06-16",9.1594,9.1943,9.1331,9.1594,520948.0],["1994-06-17",9.2293,9.2992,9.1594,9.1768,768056.0],["1994-06-20",9.1768,9.1943,9.1069,9.1419,375878.0],["1994-06-21",9.1419,9.2118,9.1419,9.2118,311656.0],["1994-06-22",9.2293,9.2293,9.1594,9.1768,289162.0],["1994-06-23",9.1768,9.1768,9.1244,9.1244,233090.0],["1994-06-24",9.0894,9.0894,8.9496,9.002,398698.0],["1994-06-27",9.002,9.0894,8.9846,9.0894,160718.0],["1994-06-28",9.0545,9.1069,9.0545,9.072,178648.0],["1994-06-29",9.037,9.2293,9.037,9.1594,142788.0],["1994-06-30",9.1594,9.1594,9.072,9.1419,210922.0],["1994-07-01",9.1594,9.2118,9.0545,9.1768,260800.0],["1994-07-05",9.1594,9.3342,9.1594,9.1768,371314.0],["1994-07-06",9.1594,9.1594,9.072,9.072,200816.0],["1994-07-07",9.072,9.072,8.9671,8.9846,305136.0],["1994-07-08",8.9496,8.9496,8.8972,8.9496,292422.0],["1994-07-11",8.9496,9.002,8.9321,8.9496,570174.0],["1994-07-12",8.9671,9.002,8.8797,8.8797,296986.0],["1994-07-13",8.8972,8.9671,8.8273,8.8273,215486.0],["1994-07-14",8.8622,8.9496,8.8447,8.8972,237980.0],["1994-07-15",8.8972,8.9321,8.8447,8.8797,219724.0],["1994-07-18",8.9321,8.9321,8.8098,8.8273,387940.0],["1994-07-19",8.8447,8.8797,8.7224,8.7923,503670.0],["1994-07-20",8.8098,8.8098,8.7398,8.7748,282316.0],["1994-07-21",8.7748,8.7748,8.6699,8.6699,420866.0],["1994-07-22",8.6699,8.7049,8.5651,8.5825,739042.0],["1994-07-25",8.635,8.7049,8.635,8.6699,246456.0],["1994-07-26",8.7049,8.7049,8.5126,8.5126,281990.0],["1994-07-27",8.5651,8.8273,8.5651,8.8098,452162.0],["1994-07-28",8.7748,8.8972,8.7748,8.7923,133660.0],["1994-07-29",8.7923,8.9321,8.7923,8.8098,152242.0],["1994-08-01",8.7923,8.8797,8.7923,8.8622,131378.0],["1994-08-02",8.8972,8.8972,8.7224,8.7224,254932.0],["1994-08-03",8.7573,9.037,8.7224,8.9671,430646.0],["1994-08-04",9.072,9.072,9.002,9.0195,261452.0],["1994-08-05",9.0195,9.0545,9.002,9.0545,230808.0],["1994-08-08",9.0195,9.0545,8.9846,9.037,245478.0],["1994-08-09",9.0195,9.1943,9.0195,9.0894,372618.0],["1994-08-10",9.0894,9.2468,9.0894,9.0894,594298.0],["1994-08-11",9.0894,9.1069,9.0195,9.0195,110514.0],["1994-08-12",9.002,9.072,9.002,9.037,78566.0],["1994-08-15",9.072,9.0894,9.0545,9.0545,90954.0],["1994-08-16",9.0996,9.0996,9.0467,9.0996,198534.0],["1994-08-17",9.1349,9.1349,9.0291,9.082,239610.0],["1994-08-18",9.082,9.082,9.0115,9.0291,223636.0],["1994-08-19",9.0467,9.082,9.0291,9.082,223310.0],["1994-08-22",8.9586,8.9586,8.8351,8.9056,237654.0],["1994-08-23",8.9233,8.9938,8.888,8.9233,339040.0],["1994-08-24",8.9762,9.1525,8.9586,9.1173,430320.0],["1994-08-25",9.1525,9.1702,9.0996,9.1349,157132.0],["1994-08-26",9.1349,9.2583,9.1349,9.2054,362838.0],["1994-08-29",9.2231,9.3112,9.2231,9.3112,408152.0],["1994-08-30",10.581,10.8984,10.3164,10.8279,5026268.0],["1994-08-31",10.7926,11.2158,10.775,11.11,7445840.0],["1994-09-01",11.0924,11.1629,11.0747,11.1453,1948502.0],["1994-09-02",11.1453,11.1453,11.0395,11.0395,1206200.0],["1994-09-06",10.9689,10.9866,10.7397,10.7573,1513944.0],["1994-09-07",10.7573,10.7573,10.5986,10.6339,1168384.0],["1994-09-08",10.6162,10.7749,10.6162,10.7573,359252.0],["1994-09-09",10.6868,10.6868,10.6162,10.6515,700574.0],["1994-09-12",10.6162,10.6162,10.5457,10.581,226244.0],["1994-09-13",10.581,10.581,10.3164,10.3341,701878.0],["1994-09-14",10.2988,10.3517,10.2988,10.3164,226570.0],["1994-09-15",10.3164,10.3341,10.2106,10.2812,390874.0],["1994-09-16",10.2812,10.2812,10.1754,10.2106,661454.0],["1994-09-19",10.2106,10.2635,10.2106,10.2459,722742.0],["1994-09-20",10.193,10.193,10.1048,10.1225,513450.0],["1994-09-21",10.1577,10.2283,10.0872,10.1401,871398.0],["1994-09-22",10.1754,10.1754,10.0343,10.0343,517036.0],["1994-09-23",9.999,10.0519,9.8932,9.9461,512798.0],["1994-09-26",9.9108,9.9814,9.8756,9.9285,361208.0],["1994-09-27",9.8756,9.9285,9.7698,9.8227,476286.0],["1994-09-28",9.805,9.9637,9.805,9.8932,389570.0],["1994-09-29",9.8756,9.9108,9.8403,9.8756,194622.0],["1994-09-30",9.8579,9.9108,9.805,9.8227,337084.0],["1994-10-03",9.8403,9.8403,9.6816,9.7345,329586.0],["1994-10-04",9.7345,9.7521,9.5758,9.5758,347516.0],["1994-10-05",9.5934,9.5934,9.4171,9.5229,424778.0],["1994-10-06",9.5581,9.6639,9.5229,9.5758,475308.0],["1994-10-07",9.6639,9.7698,9.6463,9.7698,470744.0],["1994-10-10",9.7874,9.8403,9.7521,9.7874,246456.0],["1994-10-11",9.805,10.0872,9.805,10.0343,569848.0],["1994-10-12",10.0696,10.2635,10.0519,10.1577,561698.0],["1994-10-13",10.3341,10.3341,10.2283,10.2459,372944.0],["1994-10-14",10.2283,10.2283,9.999,10.0696,380116.0],["1994-10-17",10.1048,10.1401,10.0519,10.1401,427060.0],["1994-10-18",10.1225,10.1225,10.0872,10.1048,167238.0],["1994-10-19",10.0343,10.0872,10.0167,10.0167,390548.0],["1994-10-20",9.9814,9.9814,9.7521,9.8579,466832.0],["1994-10-21",9.8579,9.8579,9.7345,9.7698,377834.0],["1994-10-24",9.7521,9.8403,9.7521,9.805,305788.0],["1994-10-25",9.7874,10.0872,9.7874,9.9814,661454.0],["1994-10-26",10.0343,10.0696,9.9285,10.0519,443034.0],["1994-10-27",10.0519,10.2459,10.0519,10.0872,502366.0],["1994-10-28",10.0872,10.1225,10.0696,10.0872,372944.0],["1994-10-31",10.0872,10.193,10.0872,10.1577,588756.0],["1994-11-01",10.1577,10.2106,10.1048,10.2106,455748.0],["1994-11-02",10.1754,10.2459,10.1577,10.1577,407500.0],["1994-11-03",10.193,10.2283,10.1577,10.2106,152568.0],["1994-11-04",10.2283,10.2283,10.0872,10.0872,457378.0],["1994-11-07",10.1225,10.1225,10.0343,10.0872,708724.0],["1994-11-08",10.1225,10.2283,10.0696,10.1754,316546.0],["1994-11-09",10.2635,10.387,10.2459,10.3517,450858.0],["1994-11-10",10.387,10.4928,10.2812,10.4399,976370.0],["1994-11-11",10.387,10.387,10.2635,10.2812,337410.0],["1994-11-14",10.2812,10.2988,10.1577,10.2988,248086.0],["1994-11-15",10.2021,10.3265,10.1843,10.2554,414998.0],["1994-11-16",10.291,10.291,10.1843,10.1843,195274.0],["1994-11-17",10.1666,10.2021,10.1488,10.1843,192992.0],["1994-11-18",10.1666,10.2021,10.0955,10.1132,540834.0],["1994-11-21",10.1488,10.2021,10.0244,10.0244,528772.0],["1994-11-22",10.0244,10.0599,9.6334,9.7222,505952.0],["1994-11-23",9.6689,9.74,9.4556,9.7222,726980.0],["1994-11-25",9.7045,9.7222,9.6689,9.7045,233090.0],["1994-11-28",9.6867,9.7222,9.6334,9.6867,270906.0],["1994-11-29",9.6867,9.7755,9.6689,9.7578,365772.0],["1994-11-30",9.7578,9.7755,9.7045,9.7755,264060.0],["1994-12-01",9.7755,9.8289,9.6689,9.7222,418258.0],["1994-12-02",9.74,9.8111,9.7222,9.7933,723068.0],["1994-12-05",9.8289,9.8467,9.7933,9.7933,361534.0],["1994-12-06",9.7933,9.8289,9.74,9.7755,174084.0],["1994-12-07",9.7045,9.7578,9.6511,9.74,190710.0],["1994-12-08",9.7578,9.7755,9.5623,9.5623,614184.0],["1994-12-09",9.5623,9.5623,9.4378,9.5267,241892.0],["1994-12-12",9.5623,9.6156,9.5267,9.5623,162348.0],["1994-12-13",9.5623,9.5623,9.4556,9.4556,190058.0],["1994-12-14",9.4734,9.5623,9.4201,9.5089,576694.0],["1994-12-15",9.4734,9.7045,9.4734,9.6334,361534.0],["1994-12-16",9.6511,9.74,9.6511,9.7045,1255426.0],["1994-12-19",9.7756,9.8822,9.7756,9.8822,389570.0],["1994-12-20",9.8822,10.0066,9.8822,10.0066,226570.0],["1994-12-21",9.9888,10.0066,9.9533,9.9533,247760.0],["1994-12-22",9.9533,10.0777,9.9533,10.0599,651674.0],["1994-12-23",10.0955,10.291,10.0955,10.2021,765122.0],["1994-12-27",10.2021,10.2732,10.1843,10.2732,377508.0],["1994-12-28",10.2377,10.2554,10.1666,10.1843,581584.0],["1994-12-29",10.2199,10.4154,10.2021,10.3976,258518.0],["1994-12-30",10.3799,10.3976,10.3088,10.3265,251020.0],["1995-01-03",10.291,10.291,10.2199,10.291,286228.0],["1995-01-04",10.2732,10.3443,10.2377,10.3443,520622.0],["1995-01-05",10.3265,10.5398,10.3088,10.4865,1006036.0],["1995-01-06",10.4509,10.6109,10.4509,10.5754,663410.0],["1995-01-09",10.5576,10.6109,10.5398,10.5754,481828.0],["1995-01-10",10.5931,10.7531,10.5931,10.6998,436840.0],["1995-01-11",10.6642,10.7353,10.5576,10.6287,541160.0],["1995-01-12",10.5931,10.6109,10.5398,10.5398,568218.0],["1995-01-13",10.5398,10.5931,10.522,10.5754,884764.0],["1995-01-16",10.5576,10.6465,10.5576,10.5754,206684.0],["1995-01-17",10.5576,10.5754,10.4865,10.5398,264386.0],["1995-01-18",10.5043,10.5043,10.3621,10.3976,412716.0],["1995-01-19",10.3621,10.3621,10.2732,10.3621,527468.0],["1995-01-20",10.3799,10.3799,10.291,10.3265,468136.0],["1995-01-23",10.2377,10.3799,10.2377,10.3621,840102.0],["1995-01-24",10.3621,10.3621,10.3088,10.3088,348820.0],["1995-01-25",10.3265,10.3621,10.291,10.3088,394460.0],["1995-01-26",10.3088,10.3976,10.3088,10.3976,351754.0],["1995-01-27",10.3976,10.3976,10.3265,10.3976,327304.0],["1995-01-30",10.4154,10.4332,10.3265,10.3443,251346.0],["1995-01-31",10.3265,10.3265,10.1488,10.2377,385658.0],["1995-02-01",10.2554,10.2732,10.1843,10.2199,501062.0],["1995-02-02",10.2021,10.2021,10.131,10.1666,441404.0],["1995-02-03",10.1843,10.3088,10.1488,10.2021,1130894.0],["1995-02-06",10.2021,10.4687,10.2021,10.3799,1018750.0],["1995-02-07",10.3799,10.451,10.3265,10.4332,920298.0],["1995-02-08",10.4332,10.5576,10.4332,10.5398,755668.0],["1995-02-09",10.522,10.5576,10.4865,10.522,373270.0],["1995-02-10",10.5754,10.8242,10.5754,10.8242,1934810.0],["1995-02-13",10.8342,10.8879,10.7984,10.8879,394786.0],["1995-02-14",10.888,11.0491,10.888,10.9954,1338882.0],["1995-02-15",11.0133,11.0849,10.9417,11.067,444338.0],["1995-02-16",11.0491,11.067,10.8342,10.87,394786.0],["1995-02-17",10.8521,10.8521,10.6731,10.7268,452488.0],["1995-02-21",10.7268,10.8163,10.7268,10.7984,514428.0],["1995-02-22",10.7984,10.8163,10.7447,10.7984,756972.0],["1995-02-23",10.7984,10.87,10.7805,10.8163,1382240.0],["1995-02-24",10.8342,10.9417,10.8342,10.9417,928774.0],["1995-02-27",10.9417,11.067,10.9417,11.0312,637656.0],["1995-02-28",11.0312,11.1745,11.0312,11.1208,608316.0],["1995-03-01",11.1207,11.1566,11.1028,11.1566,515406.0],["1995-03-02",11.067,11.2103,11.067,11.2103,632766.0],["1995-03-03",11.1924,11.1924,11.0849,11.1566,199838.0],["1995-03-06",11.1028,11.1028,10.9775,10.9954,245804.0],["1995-03-07",10.9775,11.0491,10.8521,10.87,414346.0],["1995-03-08",10.87,10.9059,10.7984,10.8521,805546.0],["1995-03-09",10.87,11.0491,10.87,10.9954,1011578.0],["1995-03-10",11.0133,11.2103,11.0133,11.1745,1758444.0],["1995-03-13",11.1566,11.4431,11.1566,11.4431,1275964.0],["1995-03-14",11.461,11.8192,11.461,11.6938,1800824.0],["1995-03-15",11.7117,11.7475,11.6222,11.6759,2236686.0],["1995-03-16",11.7343,12.1429,11.7343,12.0554,1376800.0],["1995-03-17",12.0845,12.4932,12.0262,12.4932,2364200.0],["1995-03-20",12.5224,12.5224,12.2889,12.464,1464000.0],["1995-03-21",12.4932,12.6975,12.464,12.6683,1744600.0],["1995-03-22",12.61,12.6683,12.4932,12.5224,1471800.0],["1995-03-23",12.464,12.4932,12.2889,12.464,1153200.0],["1995-03-24",12.4056,12.61,12.4056,12.4932,835200.0],["1995-03-27",12.4348,12.464,12.3473,12.3764,534000.0],["1995-03-28",12.3473,12.3764,12.2013,12.2305,1424800.0],["1995-03-29",12.1429,12.3181,12.1429,12.2305,1143400.0],["1995-03-30",12.2597,12.2597,12.0846,12.1137,1270800.0],["1995-03-31",12.1137,12.3473,11.9386,12.3473,982600.0],["1995-04-03",12.2889,12.3473,11.9094,11.9094,450400.0],["1995-04-04",11.9386,12.1721,11.6759,12.1429,1558000.0],["1995-04-05",12.0846,12.1429,12.0554,12.1429,1668400.0],["1995-04-06",12.1429,12.4932,12.0845,12.4932,991200.0],["1995-04-07",12.464,12.7267,12.464,12.5808,1338400.0],["1995-04-10",12.5808,12.9602,12.5808,12.9019,621000.0],["1995-04-11",12.8435,13.1354,12.6683,12.7267,1394600.0],["1995-04-12",12.6683,12.8727,12.6683,12.8727,1322600.0],["1995-04-13",12.8727,12.9894,12.8435,12.8435,1152000.0],["1995-04-17",12.8435,12.8435,12.7267,12.7559,1285800.0],["1995-04-18",12.8143,12.9019,12.7851,12.8727,1100200.0],["1995-04-19",12.9019,13.1062,12.8727,13.077,581800.0],["1995-04-20",13.077,13.3105,13.077,13.223,1759400.0],["1995-04-21",13.2521,13.2521,13.0478,13.077,1380000.0],["1995-04-24",13.2813,13.9527,13.1354,13.7776,896200.0],["1995-04-25",13.6608,13.6608,13.2813,13.4273,1946800.0],["1995-04-26",13.3105,13.69,13.2521,13.69,1640000.0],["1995-04-27",13.6024,13.7484,13.4273,13.544,1953800.0],["1995-04-28",13.5148,13.5732,13.3981,13.4857,1213800.0],["1995-05-01",13.5148,13.5148,13.3981,13.5148,1175200.0],["1995-05-02",13.5149,13.544,13.3689,13.3981,1422600.0],["1995-05-03",13.4273,13.6608,13.3397,13.6608,1988200.0],["1995-05-04",13.7192,13.8943,13.5732,13.8651,932200.0],["1995-05-05",13.8651,13.8943,13.6608,13.6608,779000.0],["1995-05-08",13.6316,13.8359,13.6024,13.7484,690200.0],["1995-05-09",13.69,13.7776,13.6608,13.7192,690400.0],["1995-05-10",13.7484,13.7484,13.544,13.5732,799600.0],["1995-05-11",13.544,13.6024,13.4565,13.4857,636800.0],["1995-05-12",13.4273,13.9819,13.3981,13.8067,1227800.0],["1995-05-15",13.8067,14.0111,13.8067,13.9527,1002800.0],["1995-05-16",13.9527,14.2738,13.9527,14.2446,1068000.0],["1995-05-17",14.1862,14.2446,14.0111,14.0986,868200.0],["1995-05-18",13.9527,14.0111,13.8359,13.8359,1290800.0],["1995-05-19",13.6608,13.7192,13.4857,13.5732,962800.0],["1995-05-22",13.5732,13.5732,13.4565,13.4857,613200.0],["1995-05-23",13.4857,13.5732,13.4273,13.5148,799400.0],["1995-05-24",13.5149,14.0403,13.5149,13.8359,1048600.0],["1995-05-25",13.9769,14.0356,13.8007,14.0062,1095800.0],["1995-05-26",13.9182,14.0062,13.8888,14.0062,643000.0],["1995-05-30",13.9182,13.9475,13.8007,13.9182,352000.0],["1995-05-31",13.8301,13.9769,13.742,13.9769,864000.0],["1995-06-01",13.9769,14.1237,13.8888,14.1237,1064800.0],["1995-06-02",13.9475,14.1824,13.8888,14.065,826200.0],["1995-06-05",14.065,14.2705,14.0356,14.1531,831400.0],["1995-06-06",14.0943,14.1531,14.0062,14.0356,650600.0],["1995-06-07",13.9769,14.065,13.9475,14.065,489600.0],["1995-06-08",14.0062,14.1531,14.0062,14.0356,979800.0],["1995-06-09",13.9182,13.9182,13.5364,13.5658,2219200.0],["1995-06-12",13.6539,13.8888,13.6539,13.8007,1398000.0],["1995-06-13",13.9181,14.0943,13.8594,13.9769,763800.0],["1995-06-14",13.9769,13.9769,13.8594,13.8888,779400.0],["1995-06-15",13.8888,14.0356,13.8301,13.9475,863400.0],["1995-06-16",13.9769,14.2705,13.9769,14.2705,1208000.0],["1995-06-19",14.4467,15.0339,14.4467,14.9752,1111000.0],["1995-06-20",14.8871,15.2395,14.799,15.0046,971200.0],["1995-06-21",14.9459,15.0633,14.9459,15.0046,1072800.0],["1995-06-22",14.9752,15.0339,14.9165,14.9459,750600.0],["1995-06-23",14.8578,14.9752,14.8284,14.9459,612800.0],["1995-06-26",14.9165,14.9165,14.4761,14.4761,1432600.0],["1995-06-27",14.6229,14.6816,14.2705,14.3292,1679200.0],["1995-06-28",14.2999,14.5054,14.2411,14.5054,819200.0],["1995-06-29",14.476,14.6522,14.4614,14.6229,880800.0],["1995-06-30",14.6522,14.8871,14.6522,14.8284,1856200.0],["1995-07-03",14.799,14.799,14.711,14.7697,359800.0],["1995-07-05",14.711,14.7991,14.711,14.7403,515800.0],["1995-07-06",14.799,14.799,14.5641,14.6522,1078200.0],["1995-07-07",14.6522,14.9165,14.6229,14.799,1131000.0],["1995-07-10",14.8284,15.0046,14.7697,14.9752,786800.0],["1995-07-11",14.9165,15.1808,14.9165,15.0046,955000.0],["1995-07-12",15.0633,15.0633,14.8284,14.8284,1261000.0],["1995-07-13",14.8578,14.8578,14.5641,14.7403,970000.0],["1995-07-14",14.6229,14.6522,14.5054,14.5641,370200.0],["1995-07-17",14.7403,14.7697,14.6229,14.6816,1064800.0],["1995-07-18",14.6816,14.7403,14.5642,14.5935,618400.0],["1995-07-19",14.5935,14.5935,13.9475,14.2999,1614400.0],["1995-07-20",14.3292,14.6229,14.2999,14.5348,1017800.0],["1995-07-21",14.4173,14.7403,14.4173,14.6816,686600.0],["1995-07-24",14.6522,14.7991,14.6522,14.7403,660600.0],["1995-07-25",14.7697,14.7697,14.6522,14.6816,1084200.0],["1995-07-26",14.6816,14.7403,14.5054,14.5641,753600.0],["1995-07-27",14.6816,15.3569,14.6816,15.2395,1448000.0],["1995-07-28",15.1514,15.4157,15.0046,15.2689,847000.0],["1995-07-31",15.2689,15.5038,14.7697,14.7697,1091600.0],["1995-08-01",14.7991,14.9752,14.7991,14.9165,460200.0],["1995-08-02",14.9165,15.0633,14.6816,14.7697,675600.0],["1995-08-03",14.7697,14.799,14.6229,14.799,651800.0],["1995-08-04",14.799,14.8284,14.5641,14.6229,343600.0],["1995-08-07",14.6229,14.6816,14.5348,14.6816,769200.0],["1995-08-08",14.6229,14.6229,14.2118,14.5054,2592200.0],["1995-08-09",14.5054,14.5054,14.2705,14.3586,704000.0],["1995-08-10",14.3586,14.3586,14.0943,14.1531,1089600.0],["1995-08-11",14.2118,14.2411,13.9769,14.1531,1165000.0],["1995-08-14",14.1531,14.1824,14.0943,14.1531,794600.0],["1995-08-15",14.1531,14.2999,14.0356,14.1531,1273200.0],["1995-08-16",14.1237,14.476,14.1237,14.4467,711800.0],["1995-08-17",14.476,14.6229,14.4467,14.4467,365000.0],["1995-08-18",14.5348,14.6229,14.4761,14.5641,426200.0],["1995-08-21",14.5935,14.6816,14.5641,14.6229,412600.0],["1995-08-22",14.5935,14.6229,14.4761,14.5641,329600.0],["1995-08-23",14.6229,14.6522,14.4761,14.5054,544000.0],["1995-08-24",14.5054,14.5348,14.388,14.4173,836800.0],["1995-08-25",14.388,14.4173,14.2999,14.4173,475400.0],["1995-08-28",14.5348,14.5348,14.1237,14.2118,560200.0],["1995-08-29",14.3586,14.3586,14.0943,14.1531,554000.0],["1995-08-30",14.2062,14.3834,14.2062,14.3244,1073000.0],["1995-08-31",14.3244,14.3834,14.2948,14.3834,1093200.0],["1995-09-01",14.413,14.7083,14.3834,14.6788,904600.0],["1995-09-05",14.6492,14.9446,14.5311,14.8855,1584200.0],["1995-09-06",14.8855,15.0037,14.8265,15.0037,976800.0],["1995-09-07",15.0627,15.0923,14.9741,15.0332,751800.0],["1995-09-08",15.0037,15.0627,14.9446,15.0037,193200.0],["1995-09-11",15.0332,15.1218,14.856,15.0332,782000.0],["1995-09-12",14.9741,15.0627,14.856,14.9446,583600.0],["1995-09-13",15.0037,15.1513,14.9741,15.1218,422400.0],["1995-09-14",15.1513,15.2695,15.0627,15.0923,625600.0],["1995-09-15",15.4171,15.4171,15.1218,15.2399,917600.0],["1995-09-18",15.2104,15.2695,15.0923,15.0923,697000.0],["1995-09-19",15.1809,15.299,15.1809,15.2104,646600.0],["1995-09-20",15.3581,15.5353,15.3285,15.3876,993800.0],["1995-09-21",15.4171,15.5058,15.1809,15.2399,1157800.0],["1995-09-22",15.1513,15.299,15.1218,15.2399,372600.0],["1995-09-25",15.3285,15.3876,15.2695,15.3581,458600.0],["1995-09-26",15.3285,15.3876,15.2695,15.3285,695600.0],["1995-09-27",15.3285,15.742,15.299,15.6534,839400.0],["1995-09-28",15.683,15.9192,15.683,15.8602,755200.0],["1995-09-29",15.8306,16.0964,15.8306,15.8602,669000.0],["1995-10-02",15.8306,15.8306,15.4762,15.6239,1122400.0],["1995-10-03",15.5943,15.683,15.4171,15.4762,754800.0],["1995-10-04",15.0923,15.2399,14.8855,15.0627,3080000.0],["1995-10-05",15.1809,15.5944,15.0923,15.5944,1111600.0],["1995-10-06",15.5944,15.5944,15.4762,15.5944,474400.0],["1995-10-09",15.5058,15.6534,15.3581,15.5648,1113200.0],["1995-10-10",15.4467,15.4762,15.3581,15.4171,993200.0],["1995-10-11",15.4171,15.7716,15.4171,15.7716,835600.0],["1995-10-12",15.8306,16.3623,15.8306,16.185,936200.0],["1995-10-13",16.185,16.3623,16.185,16.185,695400.0],["1995-10-16",16.185,16.185,15.9488,16.0374,626400.0],["1995-10-17",15.9783,16.2737,15.9783,16.185,506200.0],["1995-10-18",16.3032,16.3918,16.2441,16.2737,547000.0],["1995-10-19",16.3032,16.5395,16.3032,16.3623,601000.0],["1995-10-20",16.3623,16.5395,16.3032,16.5395,543200.0],["1995-10-23",16.4804,16.4804,16.0964,16.126,476600.0],["1995-10-24",16.0669,16.3032,16.0374,16.185,499800.0],["1995-10-25",16.185,16.2737,16.0964,16.185,930800.0],["1995-10-26",16.1851,16.3623,15.9488,16.2146,622200.0],["1995-10-27",16.1555,16.4213,16.0964,16.3623,372000.0],["1995-10-30",16.4213,16.4509,15.9488,16.0964,496400.0],["1995-10-31",16.0964,16.1851,16.0669,16.0669,649800.0],["1995-11-01",16.126,16.126,16.0078,16.0374,981200.0],["1995-11-02",16.0669,16.0964,16.0374,16.0964,716400.0],["1995-11-03",16.0669,16.0964,16.0374,16.0669,443400.0],["1995-11-06",16.0669,16.0669,15.9783,16.0374,642600.0],["1995-11-07",16.0374,16.185,16.0078,16.1555,464800.0],["1995-11-08",16.185,16.569,16.1555,16.5395,662800.0],["1995-11-09",16.5099,16.5099,16.3623,16.4804,368000.0],["1995-11-10",16.3623,16.5395,16.3623,16.4509,234000.0],["1995-11-13",16.3623,16.4509,16.2441,16.3918,183400.0],["1995-11-14",16.3032,16.5099,16.2441,16.4804,244200.0],["1995-11-15",16.4804,16.7462,16.2737,16.7462,321800.0],["1995-11-16",16.7462,16.8348,16.6576,16.7757,535800.0],["1995-11-17",16.7757,17.0711,16.7167,16.8939,546600.0],["1995-11-20",16.8053,16.9234,16.6871,16.8053,355400.0],["1995-11-21",16.7757,17.1006,16.7757,17.012,396200.0],["1995-11-22",16.953,17.1597,16.953,17.0711,468600.0],["1995-11-24",17.0711,17.1597,17.012,17.1006,45800.0],["1995-11-27",17.0416,17.3664,17.0416,17.1892,426800.0],["1995-11-28",17.2483,17.5436,17.1302,17.396,316000.0],["1995-11-29",17.39,17.6274,17.3307,17.4494,643000.0],["1995-11-30",17.39,17.6571,17.3307,17.4197,359200.0],["1995-12-01",17.39,17.8649,17.3604,17.5384,410400.0],["1995-12-04",17.5087,17.5978,17.4197,17.4791,357200.0],["1995-12-05",17.5384,17.8352,17.39,17.8352,846200.0],["1995-12-06",17.8352,18.1616,17.8055,17.8945,484800.0],["1995-12-07",17.9242,18.0132,17.8055,17.8055,1042000.0],["1995-12-08",17.7758,17.7758,17.3604,17.6571,413200.0],["1995-12-11",17.5978,17.6868,17.4494,17.5087,439000.0],["1995-12-12",17.5681,17.6274,17.4197,17.6274,531600.0],["1995-12-13",17.5681,18.399,17.5384,18.3397,1190800.0],["1995-12-14",18.0429,18.4584,17.9242,18.399,955800.0],["1995-12-15",18.399,18.399,18.0726,18.1023,1218000.0],["1995-12-18",18.1319,18.6067,17.9836,18.399,866000.0],["1995-12-19",18.1023,18.2803,17.7462,18.1913,1428000.0],["1995-12-20",18.1913,18.4584,18.1913,18.221,991200.0],["1995-12-21",18.2803,18.399,17.8945,18.3397,823600.0],["1995-12-22",18.399,18.4881,18.31,18.4584,845400.0],["1995-12-26",18.4584,18.4881,18.3397,18.4584,153800.0],["1995-12-27",18.4584,18.5177,18.31,18.3693,350400.0],["1995-12-28",18.3397,18.8738,18.3397,18.8145,625000.0],["1995-12-29",18.8145,18.8145,18.6364,18.7551,1805600.0],["1996-01-02",18.6068,18.9629,18.4584,18.9332,1159200.0],["1996-01-03",18.9925,19.0816,18.3693,18.6364,1244800.0],["1996-01-04",18.8145,18.8145,18.31,18.5177,750800.0],["1996-01-05",18.4584,18.4584,18.2803,18.3693,715000.0],["1996-01-08",18.9332,19.2003,18.6661,19.0519,2254000.0],["1996-01-09",18.7551,18.9925,18.5474,18.7255,1856200.0],["1996-01-10",18.5771,18.6661,18.399,18.5177,1531000.0],["1996-01-11",18.399,18.399,17.8649,18.0429,791200.0],["1996-01-12",17.9836,18.1023,17.5384,18.0429,920800.0],["1996-01-15",18.2803,18.3693,17.9835,18.1616,847600.0],["1996-01-16",18.1616,18.6364,18.1616,18.6364,847600.0],["1996-01-17",18.399,18.5771,18.3397,18.5177,482400.0],["1996-01-18",18.3397,18.4287,18.1319,18.399,698000.0],["1996-01-19",18.3693,18.4584,18.1913,18.4287,768400.0],["1996-01-22",18.399,18.4584,18.0726,18.1913,1536400.0],["1996-01-23",18.0429,18.1913,17.8945,17.9242,403600.0],["1996-01-24",17.9836,18.1319,17.4791,17.8055,536800.0],["1996-01-25",17.8352,17.8649,17.5681,17.5978,587400.0],["1996-01-26",17.5681,18.0132,17.3604,17.9836,948400.0],["1996-01-29",17.9242,18.1319,17.8352,17.9242,585800.0],["1996-01-30",17.8945,17.9836,17.8649,17.8649,936800.0],["1996-01-31",17.8649,18.0132,17.6275,17.8945,1106800.0],["1996-02-01",17.8352,17.8352,17.5681,17.8055,975800.0],["1996-02-02",17.7461,18.0132,17.7461,17.9242,676200.0],["1996-02-05",17.9242,18.221,17.8945,18.221,328000.0],["1996-02-06",18.221,18.2803,17.9836,18.0429,674000.0],["1996-02-07",18.1023,18.488,18.1023,18.488,702600.0],["1996-02-08",18.4584,18.8145,18.399,18.8145,700600.0],["1996-02-09",18.7551,18.8145,18.6067,18.7551,967200.0],["1996-02-12",18.8145,19.2003,18.7848,19.0222,1470800.0],["1996-02-13",18.9332,19.0519,18.7848,18.9629,1221800.0],["1996-02-14",18.9629,19.0519,18.8442,18.9332,796000.0],["1996-02-15",18.9332,19.0222,18.6364,18.8738,651800.0],["1996-02-16",18.8738,18.8738,18.5177,18.6661,716600.0],["1996-02-20",18.5771,18.6067,18.4287,18.6067,513600.0],["1996-02-21",18.6068,18.8442,18.5771,18.8145,526000.0],["1996-02-22",18.8738,19.0222,18.7848,18.9629,1239200.0],["1996-02-23",18.9925,19.0816,18.6661,18.9332,385400.0],["1996-02-26",18.6958,18.7255,18.3693,18.488,522400.0],["1996-02-27",18.4881,18.5771,18.399,18.4584,657800.0],["1996-02-28",18.6067,18.8738,18.2506,18.399,853600.0],["1996-02-29",18.2558,18.405,18.1365,18.1962,966600.0],["1996-03-01",18.1962,18.3453,18.0172,18.3453,808200.0],["1996-03-04",18.3453,18.9121,18.3453,18.7928,597000.0],["1996-03-05",18.6734,18.7629,18.4646,18.7331,1176400.0],["1996-03-06",18.6436,18.6734,18.3155,18.5541,772600.0],["1996-03-07",18.4945,18.4945,18.1663,18.3155,796400.0],["1996-03-08",18.0769,18.1962,17.8382,17.9575,747000.0],["1996-03-11",17.8979,18.2558,17.8084,18.0172,754400.0],["1996-03-12",17.8979,17.9874,17.6592,17.868,1299600.0],["1996-03-13",17.8084,17.8979,17.6592,17.7786,595400.0],["1996-03-14",17.8979,18.1067,17.7487,17.9575,1122000.0],["1996-03-15",18.0172,18.226,17.9874,18.1365,796000.0],["1996-03-18",18.2558,18.5243,18.1962,18.5243,809400.0],["1996-03-19",18.5541,18.7331,18.5243,18.6436,1251400.0],["1996-03-20",18.6138,18.8823,18.5541,18.7928,1061400.0],["1996-03-21",18.7033,18.7033,18.2857,18.4348,891400.0],["1996-03-22",18.4945,18.6436,18.4348,18.6138,601000.0],["1996-03-25",18.6735,18.7331,18.2857,18.4348,349400.0],["1996-03-26",18.3752,18.4348,18.1962,18.3752,895000.0],["1996-03-27",18.4646,18.4646,18.2558,18.3752,1319600.0],["1996-03-28",18.2857,18.3453,18.1365,18.3155,438200.0],["1996-03-29",18.3453,18.3453,18.047,18.1067,617400.0],["1996-04-01",18.0769,18.5541,17.8979,18.5541,738400.0],["1996-04-02",18.5541,18.5541,18.2558,18.3752,854200.0],["1996-04-03",18.3453,18.9121,18.2857,18.7629,620000.0],["1996-04-04",18.7629,18.7629,18.584,18.6436,905200.0],["1996-04-08",18.1962,18.4348,18.0769,18.405,798000.0],["1996-04-09",18.4348,18.4348,18.226,18.405,752000.0],["1996-04-10",18.3752,18.405,17.8681,17.9874,930200.0],["1996-04-11",17.9874,18.047,17.4803,17.9277,808200.0],["1996-04-12",17.8979,18.405,17.8382,18.1962,518600.0],["1996-04-15",18.2558,18.4945,18.226,18.4348,668600.0],["1996-04-16",18.405,18.405,17.9277,18.047,1018600.0],["1996-04-17",18.047,18.1663,17.8382,18.047,742600.0],["1996-04-18",18.1067,18.1067,17.4206,17.868,1466800.0],["1996-04-19",17.9874,18.0172,17.5399,17.868,1855200.0],["1996-04-22",17.8979,18.1962,17.8979,18.1067,1706200.0],["1996-04-23",18.1365,18.2857,17.9874,18.2857,1235600.0],["1996-04-24",18.3155,18.6735,18.3155,18.5243,2178000.0],["1996-04-25",18.5541,18.7331,18.5541,18.6735,1662000.0],["1996-04-26",18.6735,19.0911,18.6735,19.0314,1041000.0],["1996-04-29",18.9419,18.9718,18.6138,18.7928,693800.0],["1996-04-30",18.7331,19.3297,18.7331,19.2402,1680400.0],["1996-05-01",19.27,19.6578,19.2402,19.5982,1782200.0],["1996-05-02",19.449,19.5982,19.3894,19.449,818200.0],["1996-05-03",19.449,19.5684,19.1806,19.3297,1282600.0],["1996-05-06",19.4789,19.4789,19.1806,19.2999,713000.0],["1996-05-07",19.2999,19.3894,19.1806,19.1806,776200.0],["1996-05-08",19.1507,19.3595,18.9121,19.3595,966600.0],["1996-05-09",19.2999,19.449,19.2104,19.27,1223400.0],["1996-05-10",19.449,19.5087,19.2402,19.3595,983000.0],["1996-05-13",19.449,19.8666,19.3595,19.8666,630800.0],["1996-05-14",19.8368,20.0456,19.807,19.9561,676000.0],["1996-05-15",19.986,20.2544,19.7473,19.807,1031000.0],["1996-05-16",19.807,19.9561,19.6877,19.7772,1044800.0],["1996-05-17",19.8666,20.0158,19.807,20.0158,717000.0],["1996-05-20",20.0158,20.0456,19.8666,19.8965,710000.0],["1996-05-21",19.8666,19.986,19.6578,19.6877,586200.0],["1996-05-22",19.6877,19.986,19.6578,19.986,558400.0],["1996-05-23",20.0158,20.672,19.986,20.3439,591200.0],["1996-05-24",20.2843,20.5527,20.2246,20.2544,617200.0],["1996-05-28",20.2246,20.3141,19.9263,20.0456,759800.0],["1996-05-29",20.0158,20.1053,19.6877,19.7473,676600.0],["1996-05-30",19.7233,20.083,19.2138,20.0531,885200.0],["1996-05-31",20.0531,20.113,19.7533,20.113,566200.0],["1996-06-03",20.0531,20.143,19.9332,20.083,407000.0],["1996-06-04",20.2629,20.3528,20.173,20.3228,471200.0],["1996-06-05",20.3228,20.3528,20.2629,20.3528,676600.0],["1996-06-06",20.4127,20.4427,20.0531,20.0531,321200.0],["1996-06-07",19.6334,20.0231,19.6334,20.0231,493600.0],["1996-06-10",20.0231,20.6226,19.9931,20.6226,800800.0],["1996-06-11",20.6226,20.8024,20.5027,20.7125,881600.0],["1996-06-12",20.6526,20.7125,20.4427,20.4427,701200.0],["1996-06-13",20.4128,20.5327,20.2629,20.3228,436800.0],["1996-06-14",20.3828,20.3828,20.0231,20.083,718200.0],["1996-06-17",20.0531,20.1729,20.0231,20.0531,966600.0],["1996-06-18",20.0231,20.113,19.9332,19.9931,913400.0],["1996-06-19",20.0231,20.0231,19.6334,19.6634,1409600.0],["1996-06-20",19.6634,19.7233,19.0939,19.1538,1105600.0],["1996-06-21",19.2138,19.7533,19.2138,19.7533,1397000.0],["1996-06-24",19.7533,19.7533,19.5135,19.5735,616800.0],["1996-06-25",19.5735,19.9631,19.5735,19.9332,524000.0],["1996-06-26",19.8732,20.083,19.8133,19.8133,815800.0],["1996-06-27",19.7833,20.113,19.6634,20.0231,409400.0],["1996-06-28",20.083,20.2929,20.083,20.143,582400.0],["1996-07-01",20.2029,20.4727,20.2029,20.4727,418000.0],["1996-07-02",20.4128,20.8624,20.3828,20.8624,839800.0],["1996-07-03",20.9223,21.1621,20.8624,20.9523,1298400.0],["1996-07-05",20.6825,20.6825,20.5327,20.5926,495600.0],["1996-07-08",20.5327,20.8624,20.4427,20.4727,641800.0],["1996-07-09",20.5327,20.5626,19.9032,19.9931,743000.0],["1996-07-10",19.9931,19.9931,19.8732,19.9631,726400.0],["1996-07-11",19.9631,19.9631,19.5135,19.8432,1011800.0],["1996-07-12",19.9032,19.9332,19.6334,19.8432,514400.0],["1996-07-15",19.7833,19.8732,19.4236,19.4236,704400.0],["1996-07-16",19.4236,19.4236,18.2846,18.7042,1635200.0],["1996-07-17",18.8241,19.004,18.5543,18.7342,1848800.0],["1996-07-18",18.7642,19.3037,18.7642,19.2737,1467800.0],["1996-07-19",19.2138,19.4236,18.944,19.3037,842400.0],["1996-07-22",19.2437,19.2737,19.0939,19.1538,843200.0],["1996-07-23",19.1838,19.4835,19.0339,19.1838,1258200.0],["1996-07-24",19.0639,19.2737,18.914,19.2437,1672000.0],["1996-07-25",19.4236,19.7234,19.3037,19.3337,503000.0],["1996-07-26",19.4236,19.7233,19.3636,19.6034,844400.0],["1996-07-29",19.6034,19.7833,19.5135,19.6334,353400.0],["1996-07-30",19.6634,19.7833,19.6034,19.7233,778600.0],["1996-07-31",19.7234,20.2029,19.6934,19.9182,859400.0],["1996-08-01",19.8732,20.113,19.7533,19.8732,1685200.0],["1996-08-02",19.8732,20.0531,19.7533,19.9631,644600.0],["1996-08-05",19.9631,20.2329,19.9032,20.2029,1082400.0],["1996-08-06",20.2029,20.6825,20.083,20.4128,900800.0],["1996-08-07",20.3828,20.5926,20.3228,20.5327,1020600.0],["1996-08-08",20.5926,20.7125,20.4128,20.5327,1093400.0],["1996-08-09",20.5926,20.6825,20.4727,20.6226,361200.0],["1996-08-12",20.6526,20.6526,20.3828,20.4128,445600.0],["1996-08-13",20.3828,20.5626,20.2929,20.5027,434400.0],["1996-08-14",20.4427,20.5926,20.3528,20.4727,512600.0],["1996-08-15",20.4727,21.2221,20.4727,20.9223,728000.0],["1996-08-16",20.9823,21.0722,20.7425,20.8924,569400.0],["1996-08-19",21.0422,21.0422,20.7725,20.7725,370000.0],["1996-08-20",20.8024,20.9523,20.7425,20.8324,1134400.0],["1996-08-21",20.7724,20.8324,20.5626,20.5626,574800.0],["1996-08-22",20.5626,20.8624,20.5027,20.6825,409800.0],["1996-08-23",20.5626,20.6226,20.3228,20.3828,333600.0],["1996-08-26",20.3828,20.5926,20.3828,20.5327,736000.0],["1996-08-27",20.5327,20.7125,20.4727,20.7125,391800.0],["1996-08-28",20.8324,20.9223,20.7425,20.7725,444600.0],["1996-08-29",20.7484,20.7785,20.387,20.4171,579200.0],["1996-08-30",20.387,20.387,19.9955,20.2666,664800.0],["1996-09-03",20.2063,20.5075,20.0557,20.4773,503200.0],["1996-09-04",20.4171,20.5376,20.2364,20.2666,505400.0],["1996-09-05",20.2967,20.2967,20.116,20.2063,404600.0],["1996-09-06",20.1461,20.2063,19.845,19.9654,482400.0],["1996-09-09",19.9955,20.3569,19.9052,20.3268,439400.0],["1996-09-10",20.387,20.8387,20.3569,20.7785,555600.0],["1996-09-11",20.7785,20.9893,20.658,20.9893,710000.0],["1996-09-12",21.1399,21.17,20.8688,20.9592,812000.0],["1996-09-13",21.0495,21.1398,20.8688,21.0495,704800.0],["1996-09-16",21.0796,21.3808,21.0796,21.17,1394000.0],["1996-09-17",21.2302,21.441,21.0194,21.0495,590600.0],["1996-09-18",21.0194,21.2001,20.8989,21.0796,751600.0],["1996-09-19",21.0796,21.3506,21.0495,21.17,1101600.0],["1996-09-20",21.3205,21.5916,21.2603,21.3205,1109800.0],["1996-09-23",21.2603,21.4109,21.2001,21.3506,905200.0],["1996-09-24",21.4109,21.6819,21.3205,21.6819,889000.0],["1996-09-25",21.9228,22.1035,21.8325,21.8927,2794000.0],["1996-09-26",21.8927,21.983,21.5614,21.6217,1214200.0],["1996-09-27",21.6518,21.7421,21.5916,21.6518,845200.0],["1996-09-30",21.6217,21.7722,21.6217,21.712,962800.0],["1996-10-01",21.7421,21.7722,21.6518,21.7722,602200.0],["1996-10-02",21.8325,21.8927,21.7722,21.8927,750400.0],["1996-10-03",21.9228,22.0734,21.8626,22.0131,794000.0],["1996-10-04",22.0433,22.495,22.0433,22.3745,1871800.0],["1996-10-07",22.3745,22.4649,22.2239,22.3444,2597000.0],["1996-10-08",22.2842,22.5552,22.1938,22.495,2246400.0],["1996-10-09",22.4347,22.495,22.2842,22.3444,2354400.0],["1996-10-10",22.2842,22.3745,21.983,22.3745,1571800.0],["1996-10-11",22.4046,22.7359,22.4046,22.6154,2391600.0],["1996-10-14",22.6455,22.766,22.6154,22.7359,2028600.0],["1996-10-15",23.0069,23.0069,22.6756,22.9166,2053600.0],["1996-10-16",22.8563,22.8563,22.5853,22.6154,3002200.0],["1996-10-17",22.6455,22.6455,22.4347,22.4649,2426200.0],["1996-10-18",22.5251,22.8865,22.5251,22.8262,11951600.0],["1996-10-21",22.1938,22.495,21.712,22.3444,4260400.0],["1996-10-22",22.4046,22.4347,21.9228,22.1035,1841600.0],["1996-10-23",22.0734,22.0734,21.5916,21.6518,1103200.0],["1996-10-24",21.6518,21.7421,21.5916,21.6217,732600.0],["1996-10-25",21.441,21.5614,21.3205,21.4109,895200.0],["1996-10-28",21.4109,21.4109,21.2001,21.2904,866600.0],["1996-10-29",21.2302,21.5614,21.1398,21.441,1961400.0],["1996-10-30",21.6819,21.7421,21.3808,21.6217,1158600.0],["1996-10-31",21.5614,21.7421,21.5614,21.5915,716600.0],["1996-11-01",21.6819,21.7722,21.3205,21.5313,829400.0],["1996-11-04",21.3808,21.712,21.3808,21.6819,637200.0],["1996-11-05",21.7722,21.8024,21.5916,21.6819,543800.0],["1996-11-06",21.6819,21.7722,21.6217,21.7722,875200.0],["1996-11-07",21.7722,21.7722,21.5916,21.6217,786200.0],["1996-11-08",21.6217,21.6518,21.2904,21.3506,1155400.0],["1996-11-11",21.6518,21.9228,21.6217,21.7421,1328800.0],["1996-11-12",21.7722,22.0734,21.7421,22.0131,1245600.0],["1996-11-13",22.0131,22.3444,22.0131,22.3143,760200.0],["1996-11-14",22.3143,22.4046,22.1637,22.4046,604800.0],["1996-11-15",22.6455,22.766,22.4046,22.5853,1221400.0],["1996-11-18",23.1876,23.2779,22.9166,23.037,2233200.0],["1996-11-19",23.037,23.1575,22.7058,22.8864,681200.0],["1996-11-20",22.8864,22.8864,22.6455,22.6455,961800.0],["1996-11-21",22.7057,22.7359,22.4648,22.5251,711400.0],["1996-11-22",22.5853,22.6154,22.2541,22.4046,1064400.0],["1996-11-25",22.3444,22.4347,22.2239,22.4347,943000.0],["1996-11-26",22.4347,22.5251,22.0734,22.1035,759400.0],["1996-11-27",22.0793,22.17,21.7768,21.8676,1146000.0],["1996-11-29",21.9886,22.049,21.7768,21.9281,227200.0],["1996-12-02",21.8676,21.8676,21.5349,21.8071,1264000.0],["1996-12-03",21.8373,21.9885,21.6558,21.7768,1370600.0],["1996-12-04",21.7163,21.8373,21.5349,21.6256,822800.0],["1996-12-05",21.7466,21.7466,21.5349,21.6256,557600.0],["1996-12-06",21.2929,21.6861,21.2022,21.6559,1278000.0],["1996-12-09",21.8373,21.8978,21.6558,21.6861,702000.0],["1996-12-10",21.6559,21.7768,21.5954,21.6559,678400.0],["1996-12-11",21.5349,21.6256,21.4139,21.4744,759800.0],["1996-12-12",21.4441,21.5349,21.2929,21.3534,968800.0],["1996-12-13",21.2929,21.4441,20.809,20.8695,1034200.0],["1996-12-16",20.6275,21.2324,20.6275,20.7787,1838200.0],["1996-12-17",20.7485,21.1114,20.688,21.1114,663000.0],["1996-12-18",21.1719,21.2324,20.9905,21.1114,1009800.0],["1996-12-19",21.1719,21.2627,21.1114,21.1719,579000.0],["1996-12-20",21.6559,21.7163,21.4139,21.6559,1267800.0],["1996-12-23",21.8071,21.8071,21.3836,21.4139,495200.0],["1996-12-24",21.5349,21.5651,21.4744,21.5651,184200.0],["1996-12-26",21.5349,21.9281,21.5349,21.7466,769400.0],["1996-12-27",21.8676,21.9583,21.8071,21.8676,569800.0],["1996-12-30",21.9281,22.2305,21.8373,22.0793,372400.0],["1996-12-31",22.17,22.4422,22.1095,22.1398,507800.0],["1997-01-02",22.1095,22.1398,21.3231,21.5349,541600.0],["1997-01-03",21.5954,21.7466,21.4441,21.5954,582600.0],["1997-01-06",21.8373,22.049,21.8071,21.9583,951200.0],["1997-01-07",21.8978,22.3817,21.7466,22.3817,632800.0],["1997-01-08",22.3818,22.3818,21.4744,21.5651,1093200.0],["1997-01-09",21.5651,21.7163,21.2929,21.6861,1330000.0],["1997-01-10",21.2929,21.8676,21.2929,21.7163,1355200.0],["1997-01-13",21.7768,21.8373,21.5651,21.5954,1183000.0],["1997-01-14",21.4744,21.8676,21.4441,21.4744,657600.0],["1997-01-15",21.2929,21.3836,20.9904,21.2022,1291400.0],["1997-01-16",21.1417,21.4441,21.0812,21.3231,659800.0],["1997-01-17",21.3231,21.9885,21.3231,21.8978,848200.0],["1997-01-20",21.9281,21.9281,21.6256,21.7768,940400.0],["1997-01-21",21.7466,21.8373,21.4139,21.4744,1131200.0],["1997-01-22",21.5349,22.0188,21.5349,21.8373,2378400.0],["1997-01-23",21.8978,22.2608,21.8978,22.049,1485400.0],["1997-01-24",22.1398,22.1398,21.5651,21.7163,1470400.0],["1997-01-27",21.6559,21.9583,21.6256,21.8071,741600.0],["1997-01-28",21.8676,21.8978,21.4744,21.5046,927800.0],["1997-01-29",21.5651,21.7163,21.5651,21.6559,536200.0],["1997-01-30",21.6861,22.049,21.6558,22.049,803400.0],["1997-01-31",22.4725,22.4725,22.2003,22.2608,1029600.0],["1997-02-03",22.291,22.3212,22.0188,22.049,724200.0],["1997-02-04",22.0793,22.1095,21.5349,21.7466,1390200.0],["1997-02-05",21.7768,21.9886,21.5349,21.6256,994800.0],["1997-02-06",21.5651,21.5954,21.3836,21.4441,780600.0],["1997-02-07",21.7466,21.8978,21.5046,21.7768,906200.0],["1997-02-10",21.5954,21.6559,21.2324,21.2929,869800.0],["1997-02-11",21.4441,21.7466,21.2929,21.7163,1071400.0],["1997-02-12",21.7768,22.2003,21.7163,22.17,631200.0],["1997-02-13",22.2003,22.2305,22.0188,22.0793,501200.0],["1997-02-14",22.1095,22.1095,21.8978,21.9281,764400.0],["1997-02-18",21.8676,21.9886,21.6256,21.6559,967400.0],["1997-02-19",21.6861,21.8373,21.4744,21.5954,1643600.0],["1997-02-20",21.5349,21.6256,21.4744,21.5349,1307200.0],["1997-02-21",21.5046,21.5651,21.3534,21.4744,701000.0],["1997-02-24",21.5954,21.6256,21.4441,21.6256,463200.0],["1997-02-25",21.6861,21.6861,21.4744,21.5651,681800.0],["1997-02-26",21.5651,21.6256,21.1114,21.1719,743400.0],["1997-02-27",21.2324,21.3836,21.0509,21.0812,724800.0],["1997-02-28",21.0812,21.4744,21.0812,21.4139,946600.0],["1997-03-03",21.4139,21.5651,21.3534,21.5651,533000.0],["1997-03-04",21.5349,21.6559,21.3836,21.5046,472200.0],["1997-03-05",21.4744,21.7163,21.2324,21.4744,950200.0],["1997-03-06",21.3893,21.4804,21.1159,21.207,1092200.0],["1997-03-07",21.0855,21.1462,20.8728,21.0551,1591600.0],["1997-03-10",21.0247,21.2982,20.9336,21.1463,1291800.0],["1997-03-11",21.1462,21.1766,20.8424,20.9032,1152000.0],["1997-03-12",20.9032,20.9639,20.7513,20.7817,953400.0],["1997-03-13",20.7513,20.8424,20.6297,20.6601,683600.0],["1997-03-14",20.6601,20.8424,20.5386,20.5386,585800.0],["1997-03-17",20.4778,20.9032,20.3259,20.9032,1095200.0],["1997-03-18",20.964,21.0247,20.4475,20.6297,1029400.0],["1997-03-19",20.569,20.569,20.0525,20.3259,2080600.0],["1997-03-20",20.2955,20.3259,19.931,20.0525,999800.0],["1997-03-21",20.0525,20.174,19.9613,20.1133,1711600.0],["1997-03-24",20.174,20.5386,20.174,20.5082,1620400.0],["1997-03-25",20.5386,20.9639,20.5386,20.8728,1463200.0],["1997-03-26",20.9336,20.9336,20.7209,20.8424,1036800.0],["1997-03-27",20.9032,20.9032,20.4171,20.4474,923400.0],["1997-03-31",20.4778,20.812,20.4171,20.4171,869200.0],["1997-04-01",20.4474,20.5082,19.9006,20.2652,796000.0],["1997-04-02",20.2652,20.2652,19.6271,19.8094,576200.0],["1997-04-03",19.7487,19.7487,19.0195,19.2625,1754600.0],["1997-04-04",19.5056,20.4474,19.5056,20.3259,3268200.0],["1997-04-07",20.3259,20.4475,20.2348,20.3867,840400.0],["1997-04-08",20.2955,20.3867,20.174,20.2652,508600.0],["1997-04-09",20.3867,20.5386,20.2955,20.3259,641200.0],["1997-04-10",20.2955,20.4171,20.2044,20.2955,862400.0],["1997-04-11",20.174,20.2044,20.0525,20.1133,1022600.0],["1997-04-14",20.0525,20.0525,19.8094,19.9917,706400.0],["1997-04-15",20.0829,20.3259,19.9309,20.2044,1241000.0],["1997-04-16",20.2044,20.5082,19.9917,20.4474,579400.0],["1997-04-17",20.4475,20.569,20.3563,20.3867,1124200.0],["1997-04-18",20.3867,20.6297,20.2955,20.5386,786000.0],["1997-04-21",20.9032,21.0551,20.6601,20.812,747000.0],["1997-04-22",20.9336,21.6931,20.9032,21.5108,1336600.0],["1997-04-23",21.5108,22.0881,21.4805,21.845,1829200.0],["1997-04-24",21.7539,21.8146,21.2678,21.6324,1140400.0],["1997-04-25",21.6324,21.7539,21.2374,21.2982,859200.0],["1997-04-28",21.2982,21.2982,21.1766,21.2374,864400.0],["1997-04-29",21.3893,21.5108,21.2678,21.3893,803000.0],["1997-04-30",21.4197,22.0881,21.4197,21.7539,996600.0],["1997-05-01",21.7235,22.0577,21.6627,21.7539,1337200.0],["1997-05-02",21.7539,22.3312,21.7539,22.3008,491800.0],["1997-05-05",22.3008,22.8173,22.1489,22.6046,1347200.0],["1997-05-06",22.4831,22.7261,22.4527,22.5742,1824400.0],["1997-05-07",22.5742,22.6654,22.3008,22.3008,1107600.0],["1997-05-08",22.2704,22.5135,22.1489,22.3616,842000.0],["1997-05-09",22.4527,22.4831,22.0008,22.0881,1212800.0],["1997-05-12",22.0273,22.4223,22.0273,22.4223,896000.0],["1997-05-13",22.4223,22.4527,22.1185,22.2096,813000.0],["1997-05-14",22.4527,22.4831,22.0577,22.1185,968000.0],["1997-05-15",22.1489,22.2096,21.845,21.997,1537800.0],["1997-05-16",22.0273,22.0577,21.8754,21.9058,617000.0],["1997-05-19",21.9362,22.3008,21.8754,22.2704,476400.0],["1997-05-20",22.2096,22.5742,22.1185,22.5742,722600.0],["1997-05-21",22.9692,22.9692,22.635,22.7565,869200.0],["1997-05-22",22.8173,22.878,22.4831,22.878,515000.0],["1997-05-23",22.9388,23.0604,22.5439,22.635,835200.0],["1997-05-27",22.5135,22.9692,22.4831,22.878,510000.0],["1997-05-28",22.8477,22.8477,22.6046,22.7565,358200.0],["1997-05-29",22.8542,22.8847,22.6406,22.7016,350800.0],["1997-05-30",22.7016,22.9762,22.6101,22.8542,687000.0],["1997-06-02",22.9152,23.0372,22.7931,22.8542,695600.0],["1997-06-03",22.7626,22.9152,22.5795,22.6406,627200.0],["1997-06-04",22.6101,22.6101,22.3049,22.5185,511200.0],["1997-06-05",22.4575,22.8847,22.427,22.8236,539000.0],["1997-06-06",22.8542,22.9152,22.549,22.7016,1082000.0],["1997-06-09",22.6711,22.7931,22.3965,22.4575,930400.0],["1997-06-10",22.6711,22.8847,22.6101,22.7626,905800.0],["1997-06-11",22.8237,22.9762,22.7016,22.8542,623200.0],["1997-06-12",22.9457,23.2203,22.8847,23.2203,636000.0],["1997-06-13",23.3119,23.6475,23.2508,23.4034,715800.0],["1997-06-16",23.4339,23.8306,23.4339,23.7695,1211200.0],["1997-06-17",23.739,23.7696,22.8542,23.2203,1309600.0],["1997-06-18",23.2813,23.6475,22.9457,23.6475,960600.0],["1997-06-19",23.7696,23.8001,23.3729,23.4949,629000.0],["1997-06-20",23.4949,24.0442,23.4949,24.0442,1053200.0],["1997-06-23",24.0137,24.5019,23.9526,24.3798,1734800.0],["1997-06-24",24.807,25.1121,24.4408,24.8375,1708200.0],["1997-06-25",24.8375,25.2952,24.6849,25.1426,1351200.0],["1997-06-26",25.1426,25.1426,24.6544,25.0511,1250400.0],["1997-06-27",24.9901,25.5088,24.807,25.4478,1028600.0],["1997-06-30",25.5698,25.6919,25.2647,25.2799,861800.0],["1997-07-01",25.2799,25.5088,24.8985,24.8985,756800.0],["1997-07-02",24.8985,25.4478,24.8985,25.3867,554600.0],["1997-07-03",24.8985,24.8985,24.0442,24.1967,4646600.0],["1997-07-07",24.1815,24.5019,24.0137,24.334,3402600.0],["1997-07-08",24.3951,24.7155,24.3035,24.7155,1793000.0],["1997-07-09",24.7612,24.9901,24.6544,24.7917,2316400.0],["1997-07-10",24.8528,25.3562,24.807,25.2342,3401000.0],["1997-07-11",25.2342,25.3562,25.0511,25.2799,1968200.0],["1997-07-14",25.2799,25.3257,25.1731,25.2342,1415600.0],["1997-07-15",25.3257,25.3562,25.2037,25.2342,2347600.0],["1997-07-16",25.2342,25.3104,25.1731,25.2189,1320600.0],["1997-07-17",25.1579,25.1884,24.8985,24.8985,1834200.0],["1997-07-18",24.9138,24.9443,24.6392,24.7307,1287600.0],["1997-07-21",24.6849,24.8375,24.5781,24.746,819600.0],["1997-07-22",24.7765,24.8375,24.5934,24.8375,1282600.0],["1997-07-23",24.8985,25.3257,24.8833,25.2647,1223400.0],["1997-07-24",25.2647,25.2799,25.0664,25.2037,1328800.0],["1997-07-25",25.2647,25.3562,24.746,24.8528,1021200.0],["1997-07-28",24.9596,25.2799,24.9138,25.1732,1866000.0],["1997-07-29",25.2036,25.6308,25.1426,25.5393,1900000.0],["1997-07-30",25.7529,26.3479,25.6308,26.2106,2862200.0],["1997-07-31",26.3479,26.3479,25.9665,25.9665,1194400.0],["1997-08-01",26.0275,26.0885,25.402,25.4935,1427000.0],["1997-08-04",25.4325,25.4935,25.1274,25.2494,1053800.0],["1997-08-05",25.2342,25.8444,25.1731,25.7529,1438200.0],["1997-08-06",25.7681,25.8444,25.6613,25.7681,566400.0],["1997-08-07",25.936,25.936,25.5698,25.6613,574200.0],["1997-08-08",25.7224,25.7376,25.3104,25.5851,805400.0],["1997-08-11",25.8292,25.9665,25.6156,25.9665,662000.0],["1997-08-12",26.3631,26.3631,26.0885,26.1038,921800.0],["1997-08-13",26.2411,26.3326,25.8749,25.936,850200.0],["1997-08-14",25.997,26.2411,25.997,26.1953,1320800.0],["1997-08-15",26.1343,26.2106,25.5698,25.5851,1304600.0],["1997-08-18",25.524,25.6003,25.2189,25.6003,769600.0],["1997-08-19",25.6156,26.0885,25.6003,26.0885,557400.0],["1997-08-20",26.0885,26.1801,25.9512,26.1648,434400.0],["1997-08-21",26.119,26.2716,25.9665,26.0885,522600.0],["1997-08-22",25.6308,26.119,25.6308,26.119,705000.0],["1997-08-25",26.119,26.2869,25.7529,25.936,506000.0],["1997-08-26",25.936,26.0733,25.8597,26.0428,668400.0],["1997-08-27",25.9207,26.058,25.7376,25.8139,1165000.0],["1997-08-28",25.82,25.9426,25.6669,25.7128,1144600.0],["1997-08-29",25.6516,25.6975,25.3606,25.4065,1040600.0],["1997-09-02",25.5444,25.8813,25.5444,25.8507,1142200.0],["1997-09-03",25.9119,26.3407,25.8966,26.3101,841000.0],["1997-09-04",26.4173,26.4173,26.157,26.2182,739600.0],["1997-09-05",26.2642,26.2642,25.7588,25.866,697400.0],["1997-09-08",25.9272,26.2182,25.9272,26.2029,539000.0],["1997-09-09",26.1416,26.2948,26.0191,26.2182,586400.0],["1997-09-10",26.0957,26.0957,25.6975,25.7435,446400.0],["1997-09-11",25.6975,25.7741,25.4219,25.4984,700200.0],["1997-09-12",25.4219,25.8047,25.4219,25.8047,812000.0],["1997-09-15",25.866,26.0651,25.7894,25.8354,550000.0],["1997-09-16",26.0804,26.8002,26.0038,26.8002,862600.0],["1997-09-17",26.7083,27.0758,26.3407,26.3407,1574000.0],["1997-09-18",26.402,26.9074,26.402,26.7083,1185000.0],["1997-09-19",26.9533,27.0911,26.8614,27.0605,1463600.0],["1997-09-22",27.1983,27.2596,26.7083,26.9533,497800.0],["1997-09-23",26.9533,27.474,26.8614,27.4127,1233600.0],["1997-09-24",27.4434,27.7956,27.3515,27.4434,1028000.0],["1997-09-25",27.5046,27.5505,26.8461,27.0911,1184600.0],["1997-09-26",27.0299,27.3209,26.7849,26.8155,1729000.0],["1997-09-29",25.9119,26.157,25.82,25.866,2408200.0],["1997-09-30",25.8813,26.1263,25.8507,26.1263,1898600.0],["1997-10-01",26.2182,26.2182,25.8047,25.9732,1190600.0],["1997-10-02",26.0038,26.0344,25.8507,26.0344,1162800.0],["1997-10-03",26.0957,26.2642,25.8507,26.2182,1622200.0],["1997-10-06",26.5092,26.5704,26.3254,26.402,787600.0],["1997-10-07",26.3407,26.4633,26.157,26.3561,1284200.0],["1997-10-08",26.4173,26.4173,26.0957,26.3101,608400.0],["1997-10-09",26.2182,26.4632,26.0344,26.2642,1190200.0],["1997-10-10",26.2948,26.2948,25.7282,25.82,490600.0],["1997-10-13",25.8813,26.0191,25.6822,25.6975,561400.0],["1997-10-14",25.7588,25.9426,25.6363,25.7128,810400.0],["1997-10-15",25.7741,25.8813,25.6669,25.7282,774000.0],["1997-10-16",25.7894,25.9272,25.4831,25.4984,827400.0],["1997-10-17",25.284,25.7588,25.284,25.7282,1119600.0],["1997-10-20",25.7282,25.7588,25.5138,25.6056,947400.0],["1997-10-21",25.5903,25.8047,25.3606,25.4219,1319600.0],["1997-10-22",25.2381,25.2381,24.4417,24.4724,3664400.0],["1997-10-23",24.3498,24.4264,24.1354,24.1661,1761000.0],["1997-10-24",24.503,24.5336,23.6301,23.7679,1644800.0],["1997-10-27",23.5229,23.7373,22.4202,22.5274,1428600.0],["1997-10-28",21.8077,22.8337,21.5933,22.6806,3149600.0],["1997-10-29",22.9256,23.4923,22.9103,23.1707,3430000.0],["1997-10-30",22.9256,23.2625,22.9103,23.0941,1481400.0],["1997-10-31",23.2166,23.431,23.186,23.2932,1380400.0],["1997-11-03",23.6148,24.2886,23.6148,24.2886,2395800.0],["1997-11-04",24.2273,24.3958,24.0436,24.258,1551000.0],["1997-11-05",24.1967,24.3499,24.0742,24.0895,1412400.0],["1997-11-06",24.0436,24.0589,23.7067,23.7832,829400.0],["1997-11-07",23.5382,23.5382,23.2472,23.3238,1688800.0],["1997-11-10",23.3391,23.3391,23.0328,23.0481,1220600.0],["1997-11-11",23.0788,23.1553,22.5887,22.7878,862200.0],["1997-11-12",22.6653,22.7725,22.5427,22.5734,1401800.0],["1997-11-13",22.604,22.65,22.313,22.5274,1296400.0],["1997-11-14",22.5887,22.7265,22.4968,22.6959,910200.0],["1997-11-17",22.849,22.9716,22.8184,22.895,1243400.0],["1997-11-18",22.895,22.9256,22.65,22.6959,1068800.0],["1997-11-19",22.6959,22.7878,22.6346,22.6959,650200.0],["1997-11-20",22.7265,22.8337,22.6959,22.7419,1626200.0],["1997-11-21",22.7418,22.7878,22.6193,22.6959,2400800.0],["1997-11-24",22.6959,22.9716,22.5734,22.6346,1425000.0],["1997-11-25",22.6653,22.9716,22.5428,22.9103,2235000.0],["1997-11-26",23.6239,23.7931,23.3625,23.6086,1974600.0],["1997-11-28",23.9931,24.1776,23.87,24.0238,561400.0],["1997-12-01",24.0854,24.1623,23.9162,24.0085,718000.0],["1997-12-02",24.07,24.1776,23.7008,23.747,950600.0],["1997-12-03",23.5317,23.6393,23.3779,23.4701,1132200.0],["1997-12-04",23.5317,23.7162,23.3932,23.4701,805200.0],["1997-12-05",23.4701,23.7777,23.4086,23.6393,761000.0],["1997-12-08",23.6855,23.7931,23.5778,23.7778,1048800.0],["1997-12-09",23.8239,23.8393,23.6393,23.7316,1061000.0],["1997-12-10",23.7162,23.9931,23.7162,23.9777,1248600.0],["1997-12-11",23.9315,24.0546,23.8393,23.9623,768800.0],["1997-12-12",24.1161,24.2853,23.9931,24.2545,873200.0],["1997-12-15",24.2545,24.3622,24.1007,24.2238,851600.0],["1997-12-16",24.1161,24.1161,23.1933,23.1933,2314000.0],["1997-12-17",23.4394,23.87,23.4394,23.7778,946800.0],["1997-12-18",23.8239,23.8393,23.3779,23.4855,1123400.0],["1997-12-19",23.1318,23.2087,22.5473,23.2087,1497000.0],["1997-12-22",23.2241,23.5778,23.1164,23.2241,753800.0],["1997-12-23",23.2548,23.3164,22.8242,22.8242,724200.0],["1997-12-24",22.8857,23.1933,22.8549,23.0241,383800.0],["1997-12-26",23.0395,23.1318,23.0087,23.0856,312800.0],["1997-12-29",23.5317,23.6855,23.4548,23.6086,604200.0],["1997-12-30",23.6086,23.9008,23.4855,23.9008,722000.0],["1997-12-31",23.87,24.316,23.8393,24.2391,470200.0],["1998-01-02",24.4237,24.516,23.9931,24.1161,739200.0],["1998-01-05",24.1776,24.4545,24.1469,24.2853,1152800.0],["1998-01-06",24.3314,24.4391,24.2392,24.3622,1182400.0],["1998-01-07",24.3468,25.7772,24.316,25.6234,2294000.0],["1998-01-08",25.5003,25.5003,24.9005,25.0082,2405800.0],["1998-01-09",25.0235,25.0389,24.5314,24.5775,1561600.0],["1998-01-12",24.516,24.7928,24.4699,24.7313,1655200.0],["1998-01-13",24.7313,24.7313,24.5775,24.6852,1818000.0],["1998-01-14",24.6698,24.7159,24.4699,24.5929,669800.0],["1998-01-15",24.5775,24.639,24.4083,24.4699,921600.0],["1998-01-16",24.5929,24.6083,24.4699,24.5314,873000.0],["1998-01-20",24.6698,24.6698,24.4237,24.6391,1113800.0],["1998-01-21",24.6698,25.1005,24.6237,25.0851,1330400.0],["1998-01-22",25.0697,25.7772,24.9467,25.5926,2018600.0],["1998-01-23",25.5618,25.6387,25.4696,25.5465,1453400.0],["1998-01-26",25.731,25.9156,25.608,25.8387,2060800.0],["1998-01-27",25.7157,26.1463,25.7157,25.9464,1884600.0],["1998-01-28",26.0848,26.1463,25.8848,25.9771,1501600.0],["1998-01-29",25.9925,26.1924,25.9002,25.9002,1056000.0],["1998-01-30",25.8387,25.8695,25.5619,25.608,853800.0],["1998-02-02",26.0848,26.3924,25.9002,26.3924,1311000.0],["1998-02-03",26.3309,26.5154,26.2078,26.4693,1261200.0],["1998-02-04",26.4693,27.146,26.3616,27.0845,2284600.0],["1998-02-05",27.146,27.146,26.7307,26.8538,1718000.0],["1998-02-06",26.9153,27.269,26.9153,27.0999,1505400.0],["1998-02-09",27.0691,27.1614,26.9615,27.023,1609400.0],["1998-02-10",27.0691,27.5305,27.0691,27.1922,1572000.0],["1998-02-11",27.3921,27.4382,26.9768,27.0845,2069800.0],["1998-02-12",27.1306,27.4382,26.8846,27.3152,634600.0],["1998-02-13",27.2537,27.3152,27.0845,27.269,530600.0],["1998-02-17",27.3306,27.4075,27.1152,27.1614,821400.0],["1998-02-18",27.1614,27.3306,27.146,27.3306,808000.0],["1998-02-19",27.2844,27.2844,27.0383,27.0845,517600.0],["1998-02-20",27.4998,27.5305,27.2075,27.5151,1288600.0],["1998-02-23",27.5151,27.7151,27.3921,27.5459,766200.0],["1998-02-24",27.5766,27.5766,26.9768,27.1768,761000.0],["1998-02-25",27.4228,28.1457,27.3921,27.9919,1625400.0],["1998-02-26",27.9919,28.6994,27.9919,28.6686,3299200.0],["1998-02-27",28.6071,28.7456,28.3457,28.7148,1013800.0],["1998-03-02",28.6687,28.6687,28.4226,28.4226,1716800.0],["1998-03-03",28.1765,28.1919,27.9919,28.115,903400.0],["1998-03-04",28.0996,28.0996,27.6843,28.0534,936200.0],["1998-03-05",27.9824,28.2757,27.7355,28.1368,549200.0],["1998-03-06",28.1213,28.4918,27.967,28.4455,657800.0],["1998-03-09",28.214,28.6461,27.4114,28.6461,5356600.0],["1998-03-10",28.2757,28.3992,27.4731,27.7664,5167200.0],["1998-03-11",27.5502,28.7696,27.4113,28.677,2333800.0],["1998-03-12",28.7696,29.0166,28.2757,28.322,2303800.0],["1998-03-13",28.2757,28.8159,28.0905,28.2757,1693800.0],["1998-03-16",28.3374,28.5072,27.967,28.3065,1390600.0],["1998-03-17",28.3374,29.0165,27.9361,28.7387,2754200.0],["1998-03-18",28.5844,29.1091,28.43,28.5381,1940000.0],["1998-03-19",28.4146,28.893,28.1985,28.677,2296400.0],["1998-03-20",28.677,29.0165,28.6461,28.8931,2153400.0],["1998-03-23",29.0165,29.0165,28.7233,28.8005,1556200.0],["1998-03-24",28.4918,28.5844,28.4146,28.4609,2243200.0],["1998-03-25",28.214,28.6461,28.214,28.4763,2380200.0],["1998-03-26",28.4146,28.5227,28.3683,28.3992,1409000.0],["1998-03-27",28.3683,28.3683,27.7818,27.967,1973200.0],["1998-03-30",27.5348,27.8744,27.4268,27.5348,1231400.0],["1998-03-31",27.5657,27.967,27.5348,27.7818,2042000.0],["1998-04-01",27.7972,28.4455,27.5657,28.3065,1238000.0],["1998-04-02",28.2448,28.4609,28.1059,28.2757,1141800.0],["1998-04-03",28.1522,28.1522,27.8435,27.9824,2414000.0],["1998-04-06",27.6583,27.6892,27.0564,27.0718,1763600.0],["1998-04-07",27.0718,28.1368,26.8249,27.8744,1922000.0],["1998-04-08",27.8127,27.8127,26.7014,26.9175,1696800.0],["1998-04-09",26.9175,27.3188,26.9175,26.9175,2366600.0],["1998-04-13",27.3188,27.3805,26.9792,26.9946,1952600.0],["1998-04-14",26.9947,27.8127,26.9792,27.612,883800.0],["1998-04-15",27.0718,28.1059,27.0718,27.9824,1209200.0],["1998-04-16",27.9207,28.1368,27.6892,27.8744,968800.0],["1998-04-17",27.8126,27.8126,27.5503,27.5966,720400.0],["1998-04-20",27.6892,27.967,27.3188,27.8126,707200.0],["1998-04-21",27.4731,28.0751,27.4268,28.0288,806200.0],["1998-04-22",28.0905,28.4918,28.0596,28.3992,792800.0],["1998-04-23",28.43,28.8931,28.4146,28.5844,2299200.0],["1998-04-24",28.43,28.5072,27.7664,27.9053,1454000.0],["1998-04-27",27.9053,27.9207,27.3496,27.4114,1282000.0],["1998-04-28",27.3496,27.4886,27.149,27.4114,1246600.0],["1998-04-29",27.504,27.5811,27.0718,27.2107,868200.0],["1998-04-30",27.2107,27.6429,27.1644,27.504,816800.0],["1998-05-01",27.2879,27.3342,27.0564,27.2879,1342400.0],["1998-05-04",27.257,28.2139,27.1644,28.0133,845400.0],["1998-05-05",27.9516,27.9516,27.4577,27.5657,653200.0],["1998-05-06",27.504,28.0905,27.0718,27.9824,1312000.0],["1998-05-07",27.9053,27.9053,27.0101,27.1644,974000.0],["1998-05-08",27.1644,27.9824,27.1644,27.7664,891200.0],["1998-05-11",27.6892,27.9979,27.5966,27.7818,912200.0],["1998-05-12",27.9053,28.0596,27.6275,27.9824,866600.0],["1998-05-13",27.9207,28.0133,27.7355,27.9053,562200.0],["1998-05-14",27.967,28.0905,27.6892,27.8435,681000.0],["1998-05-15",27.8435,28.0133,27.7818,27.9207,819800.0],["1998-05-18",27.8744,28.0133,27.6737,27.9053,643800.0],["1998-05-19",27.9361,28.0596,27.9207,27.9824,824600.0],["1998-05-20",28.0287,28.0442,27.8127,27.9979,486800.0],["1998-05-21",28.1213,28.1213,27.7972,27.8435,800600.0],["1998-05-22",27.7972,27.9207,27.612,27.9207,837000.0],["1998-05-26",27.9824,28.1213,27.8435,27.9053,896200.0],["1998-05-27",27.9053,27.9053,27.1953,27.4422,738200.0],["1998-05-28",27.4329,28.068,27.3865,27.5724,1035200.0],["1998-05-29",27.6343,27.9441,27.4175,27.8202,676400.0],["1998-06-01",27.7582,27.7737,27.4484,27.7272,517400.0],["1998-06-02",27.6653,27.6963,27.0767,27.3555,1013400.0],["1998-06-03",27.402,27.6343,27.2006,27.278,1106800.0],["1998-06-04",26.7669,27.2006,26.7669,27.1386,715400.0],["1998-06-05",27.1231,27.6188,27.1077,27.6188,559800.0],["1998-06-08",27.6188,27.7582,27.4329,27.6653,429600.0],["1998-06-09",27.6033,27.6188,27.34,27.402,426200.0],["1998-06-10",27.4175,27.4794,26.7824,26.9837,632200.0],["1998-06-11",26.8908,27.1076,26.5345,27.0457,756600.0],["1998-06-12",27.0147,27.2935,26.7436,27.0922,936000.0],["1998-06-15",26.9527,27.1386,26.7824,26.8133,772400.0],["1998-06-16",26.6739,26.7049,26.3486,26.488,1056600.0],["1998-06-17",26.581,26.8908,25.9769,26.0233,1340800.0],["1998-06-18",26.0233,26.0853,25.729,25.729,1280000.0],["1998-06-19",25.6826,25.8065,25.4967,25.7135,1292600.0],["1998-06-22",25.6516,25.6671,25.0475,25.1559,605400.0],["1998-06-23",25.2643,25.3728,24.7687,25.1559,940800.0],["1998-06-24",25.1559,25.9149,25.1094,25.7755,902000.0],["1998-06-25",25.8375,25.8684,25.3263,25.4347,923000.0],["1998-06-26",25.4037,25.7135,25.3108,25.5122,786200.0],["1998-06-29",25.5896,25.8994,25.4812,25.5277,945400.0],["1998-06-30",25.6206,26.2402,25.3882,26.2402,1374200.0],["1998-07-01",26.0543,26.0853,25.7755,25.7755,1268800.0],["1998-07-02",25.7755,26.2402,25.7755,25.9304,1019000.0],["1998-07-06",25.9304,26.1318,25.7755,26.0543,700000.0],["1998-07-07",26.1163,26.519,25.853,26.2712,982600.0],["1998-07-08",26.3331,26.7204,26.2712,26.612,608000.0],["1998-07-09",26.612,26.8908,26.1628,26.4261,718400.0],["1998-07-10",26.2092,26.3641,26.0853,26.1008,875800.0],["1998-07-13",26.0698,26.1782,25.6826,25.76,517000.0],["1998-07-14",25.5432,26.3177,25.5432,26.2712,900400.0],["1998-07-15",26.1628,26.4571,25.8375,25.8994,515000.0],["1998-07-16",25.8994,25.9304,25.3728,25.76,2030800.0],["1998-07-17",26.519,26.8753,26.1318,26.1318,2272200.0],["1998-07-20",26.1782,26.4881,26.1782,26.3486,510400.0],["1998-07-21",26.4881,26.6894,26.4106,26.5035,576600.0],["1998-07-22",26.5036,26.5965,25.76,25.7755,1322400.0],["1998-07-23",25.7755,25.8839,25.4037,25.698,1060200.0],["1998-07-24",25.76,25.8684,25.4657,25.4657,924200.0],["1998-07-27",25.4037,25.4812,25.0475,25.1094,656200.0],["1998-07-28",24.97,25.001,24.0406,24.4124,1337800.0],["1998-07-29",24.5983,24.8926,24.1181,24.2265,697000.0],["1998-07-30",24.3814,25.0784,24.3814,25.0165,1321400.0],["1998-07-31",24.9545,25.001,24.5363,24.7067,841200.0],["1998-08-03",24.6447,24.8151,24.5518,24.6447,801400.0],["1998-08-04",24.6447,24.6447,23.6069,23.6844,1063200.0],["1998-08-05",23.6843,24.2575,23.6534,24.0406,1225000.0],["1998-08-06",23.9786,24.1335,23.483,23.5139,1200800.0],["1998-08-07",23.5759,23.9012,23.4055,23.6069,1627000.0],["1998-08-10",23.483,24.242,23.3126,23.8857,880600.0],["1998-08-11",23.7308,23.7928,23.2584,23.7308,1196200.0],["1998-08-12",23.9167,24.211,23.483,23.6224,1346600.0],["1998-08-13",23.6998,23.7618,23.4365,23.452,1079600.0],["1998-08-14",23.6069,23.6224,22.9098,22.9873,844200.0],["1998-08-17",23.2042,23.2042,22.662,22.8634,887200.0],["1998-08-18",22.9253,23.3281,22.8944,23.0493,1702800.0],["1998-08-19",23.0802,23.4985,23.0647,23.421,964600.0],["1998-08-20",23.6069,24.4743,23.39,23.9787,1503600.0],["1998-08-21",23.9167,24.5673,23.6379,24.2885,1274200.0],["1998-08-24",24.0406,24.242,23.452,23.7463,1657000.0],["1998-08-25",23.7928,24.3814,23.7928,24.1645,2334400.0],["1998-08-26",24.1955,24.2575,23.5914,23.7463,1301800.0],["1998-08-27",23.4985,23.6069,22.3057,22.5536,1381800.0],["1998-08-28",22.7621,22.9021,22.2953,22.3575,2011600.0],["1998-08-31",22.4198,22.7465,21.7196,21.7974,1356000.0],["1998-09-01",21.7508,22.6531,21.7508,22.4198,1566000.0],["1998-09-02",23.0888,23.5711,22.8398,22.9488,2907800.0],["1998-09-03",22.9488,23.2132,22.5287,23.151,1425000.0],["1998-09-04",23.4622,23.5866,22.7465,23.5555,1141400.0],["1998-09-08",24.0223,24.0223,23.6333,23.8356,1494200.0],["1998-09-09",23.8045,24.6913,23.6489,24.5668,1226800.0],["1998-09-10",24.4579,24.489,23.6489,23.7578,1213800.0],["1998-09-11",23.7422,24.3646,23.2132,23.7422,1065600.0],["1998-09-14",24.2712,24.5202,24.2401,24.3801,1194800.0],["1998-09-15",24.3801,24.6602,24.0534,24.6602,1923400.0],["1998-09-16",24.6602,25.6404,24.4424,25.3914,1936200.0],["1998-09-17",25.018,26.3872,24.8936,25.7648,2257000.0],["1998-09-18",26.1382,26.1382,24.8002,24.8936,1949800.0],["1998-09-21",23.431,23.7111,23.2443,23.68,2702400.0],["1998-09-22",23.68,24.1467,23.3377,23.82,2315600.0],["1998-09-23",24.2712,25.2203,23.9756,24.8313,3451800.0],["1998-09-24",25.267,25.5781,24.2868,24.5202,2426400.0],["1998-09-25",24.5202,25.5626,24.4579,25.407,1422800.0],["1998-09-28",25.6715,25.8271,24.6446,24.6446,1384800.0],["1998-09-29",24.7069,25.6248,24.7069,25.5781,1022200.0],["1998-09-30",25.5781,25.5781,24.9558,25.0958,1189000.0],["1998-10-01",24.9247,25.6404,24.3801,24.4113,2194800.0],["1998-10-02",24.4268,26.216,24.4268,26.216,2160600.0],["1998-10-05",26.076,27.2273,25.7337,27.2273,2579200.0],["1998-10-06",27.4451,27.9586,26.7606,27.9119,2577200.0],["1998-10-07",27.3829,28.1297,26.2938,26.4027,2779400.0],["1998-10-08",26.1382,27.134,25.3759,25.7648,2550600.0],["1998-10-09",26.2627,27.414,25.7337,27.3362,1649800.0],["1998-10-12",27.5696,27.6007,26.4183,26.5116,826800.0],["1998-10-13",26.605,27.2118,26.4805,27.0717,934800.0],["1998-10-14",27.4452,27.8186,26.605,27.0562,1774600.0],["1998-10-15",27.0562,27.5385,26.5272,27.0251,1028000.0],["1998-10-16",27.2896,27.2896,26.6361,27.0562,1548600.0],["1998-10-19",27.0717,27.1962,26.8384,27.0095,1058000.0],["1998-10-20",27.134,27.943,26.8228,26.9162,1904400.0],["1998-10-21",26.9161,27.1028,26.2782,26.5272,1069200.0],["1998-10-22",26.5894,27.3518,26.5116,27.2584,1179600.0],["1998-10-23",27.134,27.2273,26.9628,27.1029,838200.0],["1998-10-26",27.1029,27.7252,26.9006,27.6474,1303200.0],["1998-10-27",27.7563,28.2542,27.0406,27.3207,1263200.0],["1998-10-28",27.3674,27.7563,27.2896,27.3829,1204400.0],["1998-10-29",27.4452,27.7408,27.0717,27.5074,826600.0],["1998-10-30",27.4763,28.0986,27.4763,27.7252,674400.0],["1998-11-02",27.7252,28.1608,27.6941,27.8497,700200.0],["1998-11-03",27.3829,27.4452,27.1029,27.1495,1298400.0],["1998-11-04",27.2896,27.2896,26.2005,27.2118,2369800.0],["1998-11-05",27.134,28.0364,27.0251,27.9119,1513400.0],["1998-11-06",27.3829,27.6941,27.0406,27.3674,1555200.0],["1998-11-09",27.2429,27.2896,26.9628,27.0717,1057600.0],["1998-11-10",27.0717,27.0873,26.5116,26.6361,1144800.0],["1998-11-11",25.3914,25.9515,25.0958,25.3759,4516800.0],["1998-11-12",25.8582,26.8072,25.6404,26.6361,2898200.0],["1998-11-13",26.7917,26.994,26.5116,26.8228,2603800.0],["1998-11-16",26.7606,26.7761,26.2316,26.3094,2271200.0],["1998-11-17",26.3716,26.885,26.0138,26.0916,2085600.0],["1998-11-18",25.7959,26.0449,25.4537,25.7337,2156200.0],["1998-11-19",25.9515,26.4494,25.9049,26.4494,1745800.0],["1998-11-20",26.3872,26.8695,26.216,26.605,1322000.0],["1998-11-23",26.7139,27.1962,26.7139,26.9784,1280200.0],["1998-11-24",27.0406,27.1807,26.5739,26.7295,1147400.0],["1998-11-25",26.6361,26.9628,26.5739,26.7139,635200.0],["1998-11-27",26.652,26.652,26.4489,26.5427,244400.0],["1998-11-30",26.8707,26.8707,25.9178,25.9334,1616200.0],["1998-12-01",25.7616,27.1051,25.5741,26.5895,1608000.0],["1998-12-02",26.1209,26.1834,25.371,25.7616,1596200.0],["1998-12-03",25.8084,25.8084,24.7148,25.2773,2650600.0],["1998-12-04",25.2773,26.5583,25.1523,26.4177,1775000.0],["1998-12-07",26.4177,26.7301,25.1366,25.3241,1684800.0],["1998-12-08",25.3241,25.4178,24.7617,24.9335,2059000.0],["1998-12-09",25.371,25.9022,25.3397,25.4335,1379600.0],["1998-12-10",25.0585,25.4647,24.9023,25.4335,1930000.0],["1998-12-11",25.371,25.496,23.9962,24.0743,1879200.0],["1998-12-14",24.0743,24.4024,23.9025,24.1681,1634000.0],["1998-12-15",24.2149,24.2462,23.2307,23.4026,2220400.0],["1998-12-16",23.3088,24.3711,22.4964,23.7462,3524400.0],["1998-12-17",24.0899,24.1212,23.3713,23.5119,2291400.0],["1998-12-18",23.2463,23.9337,23.2463,23.5588,1137000.0],["1998-12-21",23.4963,23.965,23.0276,23.1995,993800.0],["1998-12-22",23.137,23.9337,23.0901,23.7462,1665800.0],["1998-12-23",23.7462,23.7462,20.4968,21.1217,7114400.0],["1998-12-24",21.1841,21.2154,20.7623,21.0279,2134600.0],["1998-12-28",21.1529,21.3091,20.8405,20.9498,2683800.0],["1998-12-29",20.9498,21.1529,20.6374,20.9029,1930000.0],["1998-12-30",20.9967,21.1217,20.7624,20.8248,2202600.0],["1998-12-31",20.778,21.3716,20.6999,21.1842,1692400.0],["1999-01-04",20.6217,21.1217,20.1843,20.2468,1754300.0],["1999-01-05",20.4968,21.0279,20.4655,20.5905,2522900.0],["1999-01-06",20.6217,21.4966,20.3718,20.4343,2718500.0],["1999-01-07",20.1218,20.2468,19.7469,19.9344,1799300.0],["1999-01-08",20.0593,20.4343,19.6844,19.9656,1902600.0],["1999-01-11",20.1843,20.5905,19.9656,20.0281,2093300.0],["1999-01-12",19.9968,20.0593,19.7781,19.9031,1669400.0],["1999-01-13",19.4969,19.9968,19.1532,19.9968,1534000.0],["1999-01-14",19.6219,19.6532,19.2157,19.3719,2328500.0],["1999-01-15",19.6219,20.0906,19.4344,20.0593,2069600.0],["1999-01-19",20.403,20.403,19.5282,19.5594,1304400.0],["1999-01-20",19.6219,19.9968,19.3719,19.6844,950900.0],["1999-01-21",19.3095,19.4657,18.8408,18.997,1711000.0],["1999-01-22",18.997,19.2782,18.622,18.8408,1515600.0],["1999-01-25",18.997,19.4344,18.8408,19.2157,1688500.0],["1999-01-26",19.247,19.9656,19.122,19.5594,1597700.0],["1999-01-27",19.6219,19.8719,18.4346,18.5908,1997000.0],["1999-01-28",18.5596,19.5594,17.7472,17.9659,3566900.0],["1999-01-29",18.3408,18.3721,17.3098,17.6222,4323800.0],["1999-02-01",18.2471,19.1532,17.9972,18.4971,2511800.0],["1999-02-02",18.747,19.3719,18.6221,18.9345,2408500.0],["1999-02-03",18.9033,19.7469,18.7783,19.7156,2762400.0],["1999-02-04",19.7781,19.9968,19.5907,19.7469,2502900.0],["1999-02-05",19.7781,19.7781,18.8095,18.9345,1610000.0],["1999-02-08",18.8095,19.0282,18.5596,18.6845,1637600.0],["1999-02-09",18.8095,18.8095,17.9659,17.9659,1723800.0],["1999-02-10",17.9972,18.5596,17.9972,18.4971,1079200.0],["1999-02-11",18.8095,18.8408,18.0596,18.3096,1007100.0],["1999-02-12",18.1846,18.4346,17.4972,18.0597,1286500.0],["1999-02-16",18.3721,18.5908,18.1221,18.4658,1071400.0],["1999-02-17",18.4658,18.4658,17.8722,17.9971,971700.0],["1999-02-18",17.9659,18.3408,17.8097,18.1221,1249000.0],["1999-02-19",17.8097,18.3096,17.591,18.2159,1157300.0],["1999-02-22",18.2159,18.9657,18.0909,18.9033,1293000.0],["1999-02-23",18.7783,18.9657,18.3096,18.8408,1453400.0],["1999-02-24",18.747,19.247,18.4346,19.1532,1764600.0],["1999-02-25",19.1532,19.4657,18.872,19.122,1698000.0],["1999-02-26",19.122,19.3094,18.747,18.8408,1485600.0],["1999-03-01",18.3096,18.4971,17.9972,18.2784,2156600.0],["1999-03-02",18.3721,18.5908,18.2471,18.5596,1259900.0],["1999-03-03",18.3096,18.4658,18.2471,18.4346,1188400.0],["1999-03-04",18.4824,18.6081,18.4195,18.5138,2268700.0],["1999-03-05",18.671,18.9224,18.4195,18.8595,1836000.0],["1999-03-08",18.7338,18.891,18.5767,18.8595,1009100.0],["1999-03-09",18.671,18.7653,18.5767,18.7024,1030300.0],["1999-03-10",18.7338,19.0167,18.671,18.9224,3806500.0],["1999-03-11",19.3625,19.5511,18.891,19.0481,1918000.0],["1999-03-12",19.0796,20.1169,19.0796,19.7397,2311000.0],["1999-03-15",19.9283,20.2112,19.7397,20.2112,2275200.0],["1999-03-16",20.5569,21.2484,20.0854,21.1227,2070500.0],["1999-03-17",21.2484,21.2484,20.0854,20.6198,1016300.0],["1999-03-18",20.6198,20.8084,20.4312,20.6198,765200.0],["1999-03-19",20.7141,20.8712,20.4312,20.6512,1278900.0],["1999-03-22",20.6198,20.7141,19.7711,20.054,1091900.0],["1999-03-23",20.274,20.3369,19.2682,19.4882,1286800.0],["1999-03-24",19.7397,20.1169,19.6454,19.6768,1303200.0],["1999-03-25",19.5511,19.9597,19.4882,19.5196,877400.0],["1999-03-26",19.4253,19.7711,19.4253,19.5511,1330800.0],["1999-03-29",19.6139,19.7397,19.2682,19.3939,1004700.0],["1999-03-30",18.9853,18.9853,18.671,18.891,1269500.0],["1999-03-31",18.9224,19.111,18.8281,18.9853,1268700.0],["1999-04-01",18.8595,18.891,18.4195,18.671,1449000.0],["1999-04-05",18.6081,18.8281,18.2309,18.6081,874700.0],["1999-04-06",18.4195,18.5452,18.2623,18.3252,1348500.0],["1999-04-07",18.3252,18.5767,18.168,18.2623,847700.0],["1999-04-08",18.5138,18.6081,18.3252,18.6081,723000.0],["1999-04-09",18.6081,18.891,18.3881,18.4195,1063700.0],["1999-04-12",18.5138,19.2996,18.4824,19.2053,911800.0],["1999-04-13",19.2367,19.5511,19.0167,19.2367,878500.0],["1999-04-14",19.4882,20.8712,19.1425,20.4626,1785000.0],["1999-04-15",20.997,21.6885,20.7455,21.0913,2349500.0],["1999-04-16",21.3742,22.1285,21.3742,21.7828,2310800.0],["1999-04-19",21.8456,22.6,19.8025,19.9911,3383900.0],["1999-04-20",20.1169,20.1797,19.0796,19.6139,2324200.0],["1999-04-21",19.9283,20.8398,19.8025,20.6198,1992700.0],["1999-04-22",20.997,21.0913,20.4626,20.5255,1241200.0],["1999-04-23",20.5255,21.3113,20.4941,20.8713,1133100.0],["1999-04-26",20.9341,21.2484,20.8084,20.8084,1605900.0],["1999-04-27",20.9341,21.0598,20.2112,20.3997,1785900.0],["1999-04-28",20.3998,21.4685,20.1169,21.1856,2164400.0],["1999-04-29",21.4999,22.5686,21.437,21.6571,2249500.0],["1999-04-30",22.1285,22.3171,21.6256,21.6571,1652900.0],["1999-05-03",21.6256,22.8201,21.4999,22.4114,2230700.0],["1999-05-04",23.1344,23.1344,21.5628,21.9714,1919100.0],["1999-05-05",21.9714,22.38,21.1227,22.1914,1202000.0],["1999-05-06",21.8771,22.5372,21.8771,22.3171,1188900.0],["1999-05-07",22.1914,22.2543,21.7514,21.8457,1341000.0],["1999-05-10",22.1285,22.1285,21.1541,21.3427,676700.0],["1999-05-11",21.9399,21.9399,20.3369,20.5883,1647500.0],["1999-05-12",20.8712,22.0028,20.6826,21.6256,3407500.0],["1999-05-13",21.3113,21.3113,20.494,20.6826,4657700.0],["1999-05-14",20.1169,21.1227,20.1169,20.9655,1476600.0],["1999-05-17",20.9027,20.9655,20.3054,20.9341,1463400.0],["1999-05-18",20.8084,20.9027,20.3683,20.6198,1654100.0],["1999-05-19",20.7455,20.8398,20.2426,20.4941,1030300.0],["1999-05-20",20.5569,20.7141,20.4626,20.5569,1191600.0],["1999-05-21",20.6827,20.9655,20.5569,20.7455,1123700.0],["1999-05-24",20.7769,21.2484,20.6512,20.7455,1051200.0],["1999-05-25",20.8712,21.1541,20.494,20.5883,1186000.0],["1999-05-26",20.8713,21.1227,20.5569,21.0284,2030200.0],["1999-05-27",20.9816,20.9816,19.9705,20.0337,2048000.0],["1999-05-28",20.4761,20.9184,20.1917,20.4445,2896800.0],["1999-06-01",20.792,21.266,20.5392,21.266,1970900.0],["1999-06-02",20.9816,21.2028,20.6025,20.9816,3327200.0],["1999-06-03",21.2344,21.2976,20.4761,20.4761,2445400.0],["1999-06-04",20.5708,20.6972,20.3181,20.6024,1861900.0],["1999-06-07",21.108,21.1712,20.8552,20.9816,1448200.0],["1999-06-08",20.9816,21.0132,20.3813,20.4445,1964400.0],["1999-06-09",17.1898,17.9165,17.0634,17.6322,10648900.0],["1999-06-10",17.569,17.569,17.095,17.2214,6689900.0],["1999-06-11",17.3794,17.4426,17.095,17.2214,2794000.0],["1999-06-14",17.5058,17.6638,17.2214,17.5058,1650700.0],["1999-06-15",17.8218,17.8218,17.4426,17.569,1592600.0],["1999-06-16",17.8218,17.8218,17.1898,17.1898,1804800.0],["1999-06-17",17.2214,17.7902,17.1898,17.6638,1633900.0],["1999-06-18",17.6954,17.8849,17.4426,17.8218,2584300.0],["1999-06-21",17.8218,17.8218,17.5374,17.8218,1650600.0],["1999-06-22",17.7586,17.7902,17.569,17.6638,1215500.0],["1999-06-23",17.6954,17.8218,17.5058,17.8218,989100.0],["1999-06-24",17.9481,18.0429,17.5058,17.7902,930600.0],["1999-06-25",18.6433,18.7065,18.0745,18.1377,2185100.0],["1999-06-28",18.0113,18.4221,18.0113,18.0745,1952700.0],["1999-06-29",18.1377,19.0857,18.1061,18.7697,2086600.0],["1999-06-30",18.7381,19.0225,18.5485,18.8329,1972700.0],["1999-07-01",18.8329,20.1917,18.7697,19.8757,2283600.0],["1999-07-02",19.7493,19.7493,18.9909,19.2121,1303900.0],["1999-07-06",19.7809,19.7809,19.1805,19.1805,886500.0],["1999-07-07",19.0541,19.5913,19.0225,19.0857,1531500.0],["1999-07-08",18.9909,19.2753,18.7381,19.2121,1824800.0],["1999-07-09",19.0541,19.3385,18.7697,19.2121,1262000.0],["1999-07-12",19.1173,19.1489,18.7697,18.8961,1806000.0],["1999-07-13",18.8961,18.8961,18.6117,18.8329,1365900.0],["1999-07-14",18.9909,19.1489,18.7697,19.1489,2029000.0],["1999-07-15",19.1489,19.5281,19.1489,19.4017,1475800.0],["1999-07-16",19.5281,19.6545,19.4017,19.6545,787300.0],["1999-07-19",19.6861,19.7177,19.4965,19.5913,1141500.0],["1999-07-20",19.4965,19.6545,19.0541,19.2121,1526200.0],["1999-07-21",19.3385,19.4017,18.9277,19.1647,924500.0],["1999-07-22",19.1489,19.4017,18.8961,19.2437,881400.0],["1999-07-23",19.2437,19.3385,18.8645,19.0857,520200.0],["1999-07-26",18.7697,18.8645,18.3589,18.4221,493500.0],["1999-07-27",18.4537,18.5801,18.2009,18.2009,690300.0],["1999-07-28",18.2009,18.3273,17.8533,17.9165,1310600.0],["1999-07-29",17.8218,17.885,17.253,17.569,1422300.0],["1999-07-30",17.6322,17.8849,17.5374,17.6006,875400.0],["1999-08-02",17.6638,17.8849,17.6006,17.8218,856900.0],["1999-08-03",17.885,18.0746,17.6954,17.7586,952900.0],["1999-08-04",17.6638,17.9165,17.3794,17.5058,940500.0],["1999-08-05",17.6638,17.6638,17.4426,17.5058,870000.0],["1999-08-06",17.3794,17.569,17.3162,17.3162,700400.0],["1999-08-09",17.3162,18.0429,17.253,17.7902,896100.0],["1999-08-10",17.6954,17.9481,17.569,17.8218,792800.0],["1999-08-11",17.9482,18.2641,17.9482,18.2641,1165700.0],["1999-08-12",18.4537,18.4537,18.0429,18.0745,814100.0],["1999-08-13",18.2325,18.4853,18.0429,18.4853,645600.0],["1999-08-16",18.6117,18.6433,18.2641,18.3905,761000.0],["1999-08-17",18.8329,18.9277,18.5169,18.7381,807700.0],["1999-08-18",18.7381,19.1173,18.7381,18.9909,1011000.0],["1999-08-19",19.0225,19.0857,18.8329,18.8645,2119900.0],["1999-08-20",19.1805,19.1805,18.9909,19.0857,1050600.0],["1999-08-23",19.0857,19.9389,19.0541,19.8441,1159900.0],["1999-08-24",19.8441,19.8441,19.5597,19.6545,1719700.0],["1999-08-25",19.7809,19.8441,19.2753,19.5597,1232000.0],["1999-08-26",19.6545,19.7177,19.2753,19.3385,773900.0],["1999-08-27",19.2437,19.4649,19.0225,19.0225,316100.0],["1999-08-30",19.0708,19.1662,18.9755,19.039,708200.0],["1999-08-31",18.9755,19.2297,18.6894,18.8165,1024700.0],["1999-09-01",18.6894,18.9437,18.5623,18.753,1186300.0],["1999-09-02",18.4987,18.9437,18.3716,18.7212,1056000.0],["1999-09-03",18.4987,18.8165,18.4987,18.6258,1114100.0],["1999-09-07",18.308,18.4351,17.7994,17.7994,1844100.0],["1999-09-08",17.5451,18.2444,17.5451,18.2126,1436500.0],["1999-09-09",18.0855,18.2126,17.8312,17.9266,1168100.0],["1999-09-10",18.0855,18.308,17.8948,18.2444,1463500.0],["1999-09-13",18.2762,18.753,18.2444,18.4351,1478700.0],["1999-09-14",18.308,18.9755,18.1808,18.5623,1340800.0],["1999-09-15",18.5623,18.6576,17.7359,17.7994,2341700.0],["1999-09-16",17.5452,17.5769,16.9412,17.132,4636400.0],["1999-09-17",17.6087,17.6723,17.0366,17.5134,3153800.0],["1999-09-20",17.5769,17.5769,17.0366,17.2273,1907300.0],["1999-09-21",17.2591,17.2909,16.7187,16.8141,2138500.0],["1999-09-22",16.7188,16.8777,16.6234,16.687,770000.0],["1999-09-23",16.5916,16.7188,15.7652,15.9877,1938400.0],["1999-09-24",15.9877,16.0831,15.352,15.5745,1810200.0],["1999-09-27",16.1466,16.528,16.0513,16.3691,2220100.0],["1999-09-28",16.2738,16.3056,15.5109,16.0195,1337700.0],["1999-09-29",16.1466,16.4645,16.0513,16.4327,1132500.0],["1999-09-30",16.528,16.8459,16.4645,16.6234,1411600.0],["1999-10-01",16.528,16.687,16.4327,16.5916,952100.0],["1999-10-04",16.7823,16.973,16.5916,16.6552,721200.0],["1999-10-05",16.5598,16.5598,16.1466,16.3691,832200.0],["1999-10-06",16.3691,16.3691,15.4156,15.5109,1636200.0],["1999-10-07",15.6381,16.1784,15.6381,16.0513,982700.0],["1999-10-08",16.0195,16.0513,15.6699,15.6699,874200.0],["1999-10-11",15.6063,15.7652,15.3838,15.4474,729100.0],["1999-10-12",15.4474,15.4474,14.2395,14.5892,2778900.0],["1999-10-13",14.4938,14.5574,13.9217,14.0488,2099500.0],["1999-10-14",13.9217,13.9535,13.0953,13.2224,4507300.0],["1999-10-15",12.7139,12.7139,11.8875,12.2689,4289200.0],["1999-10-18",12.3642,12.5867,12.2053,12.3642,2167200.0],["1999-10-19",12.5867,12.8728,12.3642,12.5867,3033100.0],["1999-10-20",12.7139,12.8092,12.0146,12.2053,2675100.0],["1999-10-21",12.2053,12.2053,11.8557,12.0782,2033400.0],["1999-10-22",12.1735,12.1735,11.951,12.0782,2279700.0],["1999-10-25",12.0464,12.0464,11.5696,11.6968,1577000.0],["1999-10-26",11.7285,11.8875,11.4743,11.6014,3314200.0],["1999-10-27",11.665,11.665,11.3471,11.4107,2678200.0],["1999-10-28",11.6332,11.8239,11.4107,11.665,2974500.0],["1999-10-29",9.154,10.2982,8.3276,10.1711,14771100.0],["1999-11-01",10.6797,10.8386,10.1711,10.2347,5100600.0],["1999-11-02",10.2347,10.3936,10.1711,10.2982,3589200.0],["1999-11-03",10.1711,10.2029,9.4401,9.4401,3939700.0],["1999-11-04",9.4718,9.6308,9.1222,9.154,4553600.0],["1999-11-05",9.1858,9.3765,8.7408,8.8361,4492000.0],["1999-11-08",9.0269,9.154,8.9315,8.9951,5743600.0],["1999-11-09",8.9951,9.4718,8.9951,9.3129,4790500.0],["1999-11-10",9.4083,9.8533,9.2811,9.7579,3467300.0],["1999-11-11",10.1711,10.33,9.6943,10.0758,3212800.0],["1999-11-12",10.2347,10.33,9.6308,9.6626,3122100.0],["1999-11-15",9.7897,9.8215,9.5354,9.599,2638300.0],["1999-11-16",9.6626,9.7579,9.5354,9.6626,3185200.0],["1999-11-17",9.6625,9.9168,9.5672,9.7897,5691900.0],["1999-11-18",9.885,10.5525,9.8215,10.489,6500300.0],["1999-11-19",10.5525,10.9975,10.5207,10.8068,3821900.0],["1999-11-22",10.8068,10.8068,10.1711,10.1711,1983800.0],["1999-11-23",10.6479,10.6479,10.2029,10.2982,2822700.0],["1999-11-24",10.4572,10.489,10.1711,10.2665,1797200.0],["1999-11-26",10.2347,10.4254,10.2029,10.2029,720700.0],["1999-11-29",10.1875,10.4767,10.1875,10.4767,2513200.0],["1999-11-30",10.4767,10.6695,10.2196,10.2196,2979400.0],["1999-12-01",10.3482,10.5088,10.2839,10.3803,1314000.0],["1999-12-02",10.2839,10.3481,10.1553,10.316,1937800.0],["1999-12-03",10.316,10.3481,10.1875,10.2839,3029800.0],["1999-12-06",10.1875,10.2839,9.9946,10.0589,2131700.0],["1999-12-07",9.7697,10.1875,9.7697,10.0911,3542700.0],["1999-12-08",10.0589,10.3481,10.0589,10.2839,2503100.0],["1999-12-09",10.1553,10.316,10.1232,10.2196,2212200.0],["1999-12-10",10.2517,10.316,10.1553,10.1875,2171000.0],["1999-12-13",10.0589,10.3481,10.0589,10.2196,3278900.0],["1999-12-14",10.2839,10.5731,10.2517,10.3803,4435300.0],["1999-12-15",10.2839,10.3481,10.2196,10.2839,4028000.0],["1999-12-16",10.1553,10.5088,10.1553,10.4446,2255600.0],["1999-12-17",10.6695,10.6695,10.2839,10.4446,2696300.0],["1999-12-20",10.4446,10.4446,10.1553,10.2517,2248400.0],["1999-12-21",10.0589,10.2517,10.0589,10.1875,1917300.0],["1999-12-22",10.0589,10.2196,10.0589,10.1232,2381000.0],["1999-12-23",10.1875,10.2517,10.0589,10.1553,2162500.0],["1999-12-27",10.0589,10.2839,10.0268,10.1232,1346800.0],["1999-12-28",10.0911,10.1875,10.0268,10.0589,1096800.0],["1999-12-29",10.1553,10.3803,10.0589,10.2196,1228800.0],["1999-12-30",10.2839,10.6052,10.2517,10.4446,1541700.0],["1999-12-31",10.8623,11.3123,10.7981,11.248,2689600.0],["2000-01-03",11.3123,11.473,10.4124,10.4124,3011300.0],["2000-01-04",10.2839,10.9587,10.2839,10.7659,3593500.0],["2000-01-05",10.9266,11.1194,10.541,10.8302,1721200.0],["2000-01-06",10.7981,11.1837,10.7981,10.9909,1750700.0],["2000-01-07",11.1837,11.3444,10.8945,11.023,2203200.0],["2000-01-10",10.9909,11.0552,10.5731,10.6053,1361000.0],["2000-01-11",10.541,10.6695,10.1553,10.2517,2236100.0],["2000-01-12",10.2839,10.9266,10.2839,10.8945,3562400.0],["2000-01-13",11.023,11.023,10.5731,10.6695,2871700.0],["2000-01-14",10.6695,10.7659,10.541,10.541,1609300.0],["2000-01-18",10.7981,10.9266,10.1553,10.2839,3763800.0],["2000-01-19",10.316,10.6695,10.2839,10.6374,2270500.0],["2000-01-20",10.541,10.6374,10.4767,10.5731,2321600.0],["2000-01-21",10.6695,10.8945,10.6052,10.7981,2340600.0],["2000-01-24",10.7659,10.8302,10.0589,10.0589,1917000.0],["2000-01-25",10.0589,10.2517,9.834,9.8982,2022500.0],["2000-01-26",9.9946,10.316,9.8982,10.316,2020300.0],["2000-01-27",10.2517,10.2839,9.7697,9.9946,2236300.0],["2000-01-28",9.7697,10.2517,9.4162,9.7054,2213200.0],["2000-01-31",9.4162,9.7054,9.3519,9.5126,1528600.0],["2000-02-01",9.6411,9.7054,9.4483,9.609,737300.0],["2000-02-02",9.4804,9.6733,9.3519,9.609,1633700.0],["2000-02-03",9.5769,9.7375,9.5126,9.5769,1830200.0],["2000-02-04",9.6411,9.9304,9.4483,9.834,2012900.0],["2000-02-07",9.8982,10.0268,9.384,9.6411,1633700.0],["2000-02-08",9.4162,9.4483,9.1912,9.4483,2110300.0],["2000-02-09",9.1912,9.5126,9.1912,9.4483,1863800.0],["2000-02-10",9.2876,9.5126,9.2876,9.4162,1814500.0],["2000-02-11",9.3198,9.4162,8.9341,8.9984,1821000.0],["2000-02-14",9.1269,9.3198,8.9984,9.2876,1839400.0],["2000-02-15",9.2555,9.3519,9.1591,9.3198,1273200.0],["2000-02-16",8.9984,9.2876,8.9984,9.1269,1630600.0],["2000-02-17",9.2234,9.384,9.1591,9.2555,4412100.0],["2000-02-18",9.1269,9.1912,8.7413,8.9663,1651200.0],["2000-02-22",8.7734,9.2555,8.7734,9.2555,1411100.0],["2000-02-23",9.2233,9.2233,8.9984,9.1591,1358100.0],["2000-02-24",9.0627,9.0948,8.8377,9.0305,1248100.0],["2000-02-25",9.0627,9.2234,9.0305,9.1269,1691300.0],["2000-02-28",9.0305,9.0627,8.8056,8.9984,1022400.0],["2000-02-29",8.9663,9.1912,8.8056,8.9663,1285400.0],["2000-03-01",8.9663,9.0948,8.9341,9.0948,1331700.0],["2000-03-02",9.0547,9.087,8.796,8.8607,1398200.0],["2000-03-03",8.8283,8.893,8.7313,8.796,1733200.0],["2000-03-06",9.1841,9.4428,9.1841,9.3134,3775600.0],["2000-03-07",9.3134,9.3134,8.9577,8.9577,1289900.0],["2000-03-08",8.9254,9.1194,8.9254,9.1194,2051400.0],["2000-03-09",9.0547,9.0547,8.796,8.8607,1706700.0],["2000-03-10",8.8607,8.8607,8.6343,8.699,2631700.0],["2000-03-13",8.699,8.796,8.602,8.7637,1434800.0],["2000-03-14",8.796,8.796,8.5373,8.602,1853600.0],["2000-03-15",8.602,8.893,8.5373,8.8607,4062700.0],["2000-03-16",8.893,9.4428,8.796,9.3457,3771400.0],["2000-03-17",9.3457,9.7015,9.1194,9.3134,6524300.0],["2000-03-20",9.3134,9.3134,9.1194,9.1921,1103600.0],["2000-03-21",8.9254,9.1194,8.8283,8.9577,1439200.0],["2000-03-22",8.9253,8.9577,8.7637,8.8607,1424500.0],["2000-03-23",8.8283,8.99,8.7637,8.8283,918700.0],["2000-03-24",8.8283,9.1841,8.8283,9.0547,2166100.0],["2000-03-27",9.0547,9.2487,8.9254,9.2164,1698000.0],["2000-03-28",9.4428,9.9278,9.3457,9.7015,3675900.0],["2000-03-29",9.6045,9.9602,9.4751,9.9602,3296200.0],["2000-03-30",10.2189,10.995,10.0895,10.801,4674400.0],["2000-03-31",10.898,10.898,10.1865,10.5746,2365800.0],["2000-04-03",10.3806,10.801,10.3806,10.5746,1050100.0],["2000-04-04",10.8656,11.2214,10.4129,10.5099,2551700.0],["2000-04-05",10.5099,11.189,10.5099,10.8333,1390500.0],["2000-04-06",11.2537,11.4154,10.6716,10.9627,2202200.0],["2000-04-07",11.0273,11.1244,10.704,10.898,1330000.0],["2000-04-10",10.6069,10.9627,10.5099,10.9303,1263400.0],["2000-04-11",10.8333,10.9627,10.801,10.801,1365200.0],["2000-04-12",10.8333,11.4801,10.8333,11.4154,2865000.0],["2000-04-13",11.0597,11.3831,10.898,11.189,3730500.0],["2000-04-14",10.9627,10.995,10.5423,10.704,2415400.0],["2000-04-17",10.6716,11.0273,10.2512,11.0273,2157200.0],["2000-04-18",10.9303,10.9303,10.6716,10.8656,1432900.0],["2000-04-19",10.8333,10.995,10.7686,10.801,1112900.0],["2000-04-20",11.2537,11.8358,11.1567,11.7388,2877000.0],["2000-04-24",11.5771,13.4204,11.5448,13.388,5205300.0],["2000-04-25",13.388,13.6791,12.6766,13.2263,5013300.0],["2000-04-26",12.8059,12.8706,12.3209,12.4826,3442200.0],["2000-04-27",12.4179,12.6442,12.0945,12.3532,1761100.0],["2000-04-28",12.4179,13.485,12.4179,12.8706,3415700.0],["2000-05-01",12.5472,14.1318,12.4826,13.9701,2702000.0],["2000-05-02",13.582,13.8084,13.4527,13.485,2304900.0],["2000-05-03",13.3557,13.6144,13.1293,13.2263,1438500.0],["2000-05-04",13.2263,14.0348,13.194,13.6144,1659000.0],["2000-05-05",13.3233,13.5497,13.2587,13.5497,1751900.0],["2000-05-08",13.4527,13.582,13.3233,13.485,1038600.0],["2000-05-09",13.3557,13.5821,13.3233,13.4527,765900.0],["2000-05-10",13.3557,13.582,13.3233,13.485,1188300.0],["2000-05-11",13.4527,13.6791,13.4204,13.5497,846200.0],["2000-05-12",13.2587,13.5174,13.2263,13.3557,814300.0],["2000-05-15",13.291,13.4204,13.1293,13.2587,682000.0],["2000-05-16",12.8059,13.1293,12.7736,13.0323,1051600.0],["2000-05-17",12.903,13.1293,12.6766,12.7089,2000700.0],["2000-05-18",12.6442,13.0323,12.6442,12.8706,2073900.0],["2000-05-19",12.4826,12.7089,12.2239,12.5796,1286300.0],["2000-05-22",12.6119,12.7736,12.0298,12.1915,1283800.0],["2000-05-23",12.5472,13.097,12.2238,13.0,1109300.0],["2000-05-24",12.9353,13.097,12.6766,12.9676,2029800.0],["2000-05-25",12.8383,12.9676,12.4502,12.5796,822600.0],["2000-05-26",12.7089,12.8059,12.3532,12.4502,501000.0],["2000-05-30",12.6373,12.9947,12.5724,12.8647,1195400.0],["2000-05-31",12.9297,12.9622,12.3774,12.8323,947700.0],["2000-06-01",12.6698,13.0272,12.5724,13.0272,876900.0],["2000-06-02",13.1571,13.547,13.1571,13.482,1608900.0],["2000-06-05",13.482,13.482,13.2546,13.4495,1070800.0],["2000-06-06",13.5145,13.6444,13.3521,13.482,937000.0],["2000-06-07",13.482,13.482,12.9297,13.1896,514400.0],["2000-06-08",12.9297,13.2546,12.6048,12.8647,1071100.0],["2000-06-09",12.9297,13.2221,12.8972,13.1571,891100.0],["2000-06-12",13.2221,13.482,13.1571,13.2871,744500.0],["2000-06-13",13.1571,13.1896,12.8972,13.1246,479200.0],["2000-06-14",13.1896,13.2546,12.7998,12.8323,668000.0],["2000-06-15",13.0597,13.1571,12.9297,12.9947,1635700.0],["2000-06-16",12.9947,12.9947,12.6373,12.6373,878600.0],["2000-06-19",12.7023,12.8323,12.4424,12.8323,731600.0],["2000-06-20",12.8323,12.8323,12.345,12.7348,812000.0],["2000-06-21",12.7023,12.9297,12.4749,12.4749,475900.0],["2000-06-22",12.5724,12.5724,11.8577,12.3125,318500.0],["2000-06-23",12.4099,12.7023,12.3125,12.5724,1210100.0],["2000-06-26",12.4424,13.0922,12.3774,12.8972,1024200.0],["2000-06-27",12.9622,13.0272,12.6049,12.6373,1267100.0],["2000-06-28",12.215,12.3125,11.6627,12.3125,2307000.0],["2000-06-29",11.9876,12.9947,11.8252,12.9947,2140000.0],["2000-06-30",12.7348,13.0597,12.5399,12.8972,1432400.0],["2000-07-03",12.7998,12.7998,12.5074,12.6373,691800.0],["2000-07-05",12.5724,13.1896,12.5724,12.9947,1005500.0],["2000-07-06",12.7348,13.2546,12.7348,13.1246,982000.0],["2000-07-07",13.0597,13.1896,12.8972,13.1571,744700.0],["2000-07-10",13.1571,13.2221,12.9947,13.0922,612000.0],["2000-07-11",12.9622,13.0272,12.7673,12.8647,620000.0],["2000-07-12",12.5724,13.0922,12.5724,13.0272,521500.0],["2000-07-13",13.0272,13.547,12.9947,12.9947,836100.0],["2000-07-14",13.4495,13.8069,13.417,13.7094,1902000.0],["2000-07-17",13.7744,13.7744,13.1246,13.1896,1216800.0],["2000-07-18",13.2546,13.2546,12.9622,13.1571,1261200.0],["2000-07-19",13.1246,13.2221,12.9297,13.1896,900000.0],["2000-07-20",13.352,14.0668,13.2546,13.9043,1874000.0],["2000-07-21",13.7744,13.8718,13.6119,13.6769,1237100.0],["2000-07-24",13.7094,14.0018,13.7094,13.8069,1501800.0],["2000-07-25",13.9043,14.4566,13.8394,14.1317,1639700.0],["2000-07-26",14.1967,14.4241,13.8718,14.2942,1401900.0],["2000-07-27",14.0992,14.2942,13.9043,14.1317,773200.0],["2000-07-28",14.1317,14.5541,14.0668,14.5541,1397300.0],["2000-07-31",14.4241,14.6515,14.4241,14.619,1235900.0],["2000-08-01",14.7165,15.2038,14.7165,15.1388,2133400.0],["2000-08-02",15.3337,15.886,14.8464,14.9439,4871600.0],["2000-08-03",14.7815,15.2688,14.684,14.749,3564500.0],["2000-08-04",15.0414,15.5287,14.9764,14.9764,1693900.0],["2000-08-07",15.2688,15.6261,15.1063,15.3012,2267400.0],["2000-08-08",15.3337,15.4312,15.0089,15.1713,2136500.0],["2000-08-09",15.3337,15.4962,15.2363,15.3337,2286100.0],["2000-08-10",15.3987,15.5287,15.3013,15.3987,750600.0],["2000-08-11",15.2038,15.5287,15.2038,15.3987,685100.0],["2000-08-14",15.3987,15.5936,15.0089,15.2038,1772500.0],["2000-08-15",15.0738,15.2363,14.9764,14.9764,924700.0],["2000-08-16",14.8139,14.8139,14.4241,14.5541,1765300.0],["2000-08-17",14.4241,14.7002,14.2617,14.3916,979900.0],["2000-08-18",14.3266,14.5541,14.2942,14.5216,522200.0],["2000-08-21",14.5216,15.0089,14.3916,14.7815,390000.0],["2000-08-22",14.5865,15.2363,14.5865,15.1713,876900.0],["2000-08-23",14.814,15.0089,14.619,14.749,716000.0],["2000-08-24",14.6515,14.9114,14.4891,14.7815,596300.0],["2000-08-25",14.814,15.1388,14.814,14.9114,634900.0],["2000-08-28",15.1388,15.1388,14.7165,14.7165,333800.0],["2000-08-29",14.7165,14.7165,14.2292,14.3266,769400.0],["2000-08-30",14.3841,14.6124,14.221,14.5145,861700.0],["2000-08-31",14.4493,15.1016,14.4493,14.8081,1275400.0],["2000-09-01",15.0364,15.0364,14.6124,14.645,546400.0],["2000-09-05",14.7102,14.7428,14.221,14.7428,633300.0],["2000-09-06",14.0905,15.2647,14.0905,15.069,1843000.0],["2000-09-07",15.1342,15.8192,15.1016,15.754,1783700.0],["2000-09-08",15.7213,15.8844,15.3299,15.6235,1819900.0],["2000-09-11",15.6561,16.1128,15.493,15.5583,1067800.0],["2000-09-12",15.754,15.754,15.3952,15.3952,792400.0],["2000-09-13",15.4278,15.5256,15.2321,15.493,1361100.0],["2000-09-14",15.2973,15.5583,15.1342,15.3299,838600.0],["2000-09-15",15.3952,15.5583,15.1342,15.4278,2622100.0],["2000-09-18",15.3952,15.8192,15.1669,15.2973,748400.0],["2000-09-19",15.1342,15.1995,14.645,14.9712,1214500.0],["2000-09-20",15.0038,15.2973,14.221,15.0038,3323100.0],["2000-09-21",15.0038,16.178,14.8081,16.1454,4960000.0],["2000-09-22",15.7866,15.9823,15.5256,15.8518,3025300.0],["2000-09-25",16.0214,16.0423,15.4474,15.6561,1191900.0],["2000-09-26",15.3169,16.9608,15.3169,16.6999,2966700.0],["2000-09-27",17.3522,17.5348,17.0913,17.1487,3100200.0],["2000-09-28",17.1382,17.2165,16.5955,16.7312,1869000.0],["2000-09-29",16.6999,17.3626,16.5433,17.1852,1554300.0],["2000-10-02",16.752,16.9556,16.4911,16.752,991900.0],["2000-10-03",16.6999,17.42,16.6842,17.0443,1428500.0],["2000-10-04",17.0443,17.7436,17.0443,17.2583,1578100.0],["2000-10-05",16.9608,17.3522,16.7781,17.0391,991900.0],["2000-10-06",17.0391,17.1278,16.1519,16.5851,1754200.0],["2000-10-09",16.6738,17.587,16.6425,17.2687,1309700.0],["2000-10-10",17.2217,17.3261,16.752,17.0808,1097800.0],["2000-10-11",16.9608,17.4879,16.9608,17.0808,940800.0],["2000-10-12",17.013,17.2739,16.752,17.2217,2455900.0],["2000-10-13",17.3522,17.7175,17.2739,17.5453,2032000.0],["2000-10-16",17.5453,17.6288,17.3887,17.5088,691200.0],["2000-10-17",17.6131,17.6131,16.8877,17.2217,1567200.0],["2000-10-18",17.0913,17.0913,16.4859,16.8251,1465600.0],["2000-10-19",16.6477,17.1695,16.5224,16.966,678500.0],["2000-10-20",16.752,17.848,16.5798,17.7488,1771600.0],["2000-10-23",17.6914,19.6119,17.5192,17.8219,2811400.0],["2000-10-24",18.1872,18.255,17.5088,17.8219,579800.0],["2000-10-25",17.9002,18.7665,17.6757,18.1872,1094100.0],["2000-10-26",18.2759,18.6725,18.0045,18.2811,2164500.0],["2000-10-27",17.9262,18.1037,17.5818,18.0306,1284100.0],["2000-10-30",18.2655,18.4168,18.1089,18.2655,891700.0],["2000-10-31",18.2655,18.7247,18.1872,18.7091,990300.0],["2000-11-01",18.5786,18.7143,18.0306,18.469,1129900.0],["2000-11-02",18.3698,18.6516,18.0045,18.2655,847600.0],["2000-11-03",18.0828,18.1089,16.4337,16.8564,3259300.0],["2000-11-06",16.9608,18.135,16.7781,17.4879,2627100.0],["2000-11-07",17.6183,17.6392,17.2687,17.4148,951700.0],["2000-11-08",17.3313,17.5453,16.9608,17.1121,970800.0],["2000-11-09",17.1695,17.5453,16.5694,16.7781,1721300.0],["2000-11-10",16.9086,17.013,16.3867,16.6424,1302700.0],["2000-11-13",16.6425,16.726,16.3867,16.5746,1055500.0],["2000-11-14",16.4441,17.0704,16.3085,16.9608,1522300.0],["2000-11-15",16.8877,17.3783,16.7573,17.2009,902100.0],["2000-11-16",17.0704,17.3939,16.9608,17.3417,947600.0],["2000-11-17",17.3261,17.5923,17.2269,17.5296,1338400.0],["2000-11-20",17.7384,17.7384,17.3522,17.5505,768700.0],["2000-11-21",17.5348,18.0828,17.253,17.9315,1155200.0],["2000-11-22",17.9315,18.2498,17.587,17.6914,992600.0],["2000-11-24",17.8219,18.1089,17.8219,17.9263,208000.0],["2000-11-27",17.9263,18.2394,17.0704,17.1956,1172800.0],["2000-11-28",17.3261,17.6914,17.1434,17.6392,745300.0],["2000-11-29",17.5083,18.3251,17.4769,18.2728,893000.0],["2000-11-30",17.6706,17.8958,17.1523,17.8539,853600.0],["2000-12-01",17.6968,17.8015,16.2308,16.4402,1585800.0],["2000-12-04",16.702,17.8015,16.6601,17.6445,1454600.0],["2000-12-05",17.7754,18.0162,17.4874,17.6549,746500.0],["2000-12-06",17.5397,17.8015,16.0737,16.4298,1801100.0],["2000-12-07",16.3879,16.9586,16.3879,16.791,1023900.0],["2000-12-08",16.7544,17.1471,16.6759,16.8905,1051100.0],["2000-12-11",16.8329,17.1994,16.3984,16.5554,1068300.0],["2000-12-12",16.3355,16.8591,15.9062,15.969,1295900.0],["2000-12-13",16.3617,16.702,15.7387,15.812,1439300.0],["2000-12-14",15.812,16.4926,15.7439,16.1209,1377500.0],["2000-12-15",16.0214,16.4141,15.8434,16.3565,1919700.0],["2000-12-18",16.3617,17.0423,16.3617,16.7701,877400.0],["2000-12-19",16.6392,17.0214,15.969,16.4193,1139000.0],["2000-12-20",16.4402,16.9115,16.3408,16.7282,861100.0],["2000-12-21",16.7282,16.9638,16.6549,16.8067,1048900.0],["2000-12-22",17.0685,17.3303,16.7544,17.0162,1067800.0],["2000-12-26",16.8329,17.2518,16.8329,17.2361,419700.0],["2000-12-27",16.6235,17.4874,16.6235,17.4141,1302500.0],["2000-12-28",17.278,18.011,17.278,17.9324,1258300.0],["2000-12-29",18.011,18.4298,17.7282,17.7754,1787700.0],["2001-01-02",17.7753,18.1942,17.6497,17.8539,1625000.0],["2001-01-03",17.5397,18.0633,17.3565,17.6183,2071200.0],["2001-01-04",17.4874,17.6968,17.0162,17.4874,2207400.0],["2001-01-05",17.278,17.3408,16.9638,17.1994,669000.0],["2001-01-08",17.0685,17.6183,16.9638,17.2308,729700.0],["2001-01-09",16.8853,18.0633,16.8853,17.9272,1046700.0],["2001-01-10",17.5921,17.901,17.278,17.6811,1042000.0],["2001-01-11",17.4089,17.9324,17.278,17.5869,1361500.0],["2001-01-12",17.7178,17.8015,17.0214,17.5659,1153200.0],["2001-01-16",17.5659,17.7492,17.0266,17.4874,858300.0],["2001-01-17",17.2256,17.8015,16.7544,16.7649,909200.0],["2001-01-18",17.0162,17.1732,16.5554,16.7282,1684200.0],["2001-01-19",16.2308,16.7282,16.2308,16.613,1513900.0],["2001-01-22",16.545,17.4612,16.2832,17.4141,1009600.0],["2001-01-23",17.1471,17.4717,17.1209,17.278,764700.0],["2001-01-24",17.1471,17.278,16.3355,16.7544,1392000.0],["2001-01-25",17.5397,18.3251,17.3041,18.0685,4272100.0],["2001-01-26",18.2989,18.456,17.8539,18.2623,4126500.0],["2001-01-29",18.1157,18.3932,17.9324,18.3513,1589700.0],["2001-01-30",18.2466,18.2989,17.9586,18.189,1254900.0],["2001-01-31",18.2989,18.2989,18.0895,18.1576,1515500.0],["2001-02-01",18.1576,19.1105,18.1104,18.9586,2446500.0],["2001-02-02",18.9796,19.634,18.8487,19.0581,2566800.0],["2001-02-05",18.6654,19.3199,18.5345,19.0058,2046900.0],["2001-02-06",19.011,19.079,18.7963,18.8173,1055600.0],["2001-02-07",18.9272,19.1366,18.3827,18.9167,1871500.0],["2001-02-08",18.744,19.2885,18.7335,19.1785,1301100.0],["2001-02-09",19.3461,19.4194,18.7178,18.9167,948300.0],["2001-02-12",19.0058,19.1366,18.189,18.2728,2067000.0],["2001-02-13",18.2727,19.3723,18.0633,19.3251,1776600.0],["2001-02-14",19.2937,19.7126,18.5869,18.7544,2160100.0],["2001-02-15",18.5293,19.1576,18.3775,18.6864,1795300.0],["2001-02-16",18.6864,19.477,18.3827,18.9796,4712800.0],["2001-02-20",19.3408,19.8173,18.9534,19.6236,1796600.0],["2001-02-21",19.7126,20.0267,19.189,19.2937,1928000.0],["2001-02-22",19.4246,20.0005,19.4246,19.7649,2036600.0],["2001-02-23",19.3723,19.6655,19.0057,19.3461,1547800.0],["2001-02-26",19.3199,19.9011,19.1628,19.8854,1776400.0],["2001-02-27",19.7126,19.8958,19.5922,19.8958,2501900.0],["2001-02-28",19.8697,19.9744,19.3199,19.6131,1790100.0],["2001-03-01",19.4818,19.5606,18.7467,19.2875,1868900.0],["2001-03-02",19.088,20.1119,19.025,20.1119,1910800.0],["2001-03-05",19.9019,20.2905,19.8021,20.1855,1879900.0],["2001-03-06",20.4795,20.4795,19.3768,19.6289,1742000.0],["2001-03-07",19.8231,20.6108,19.6761,20.5058,3779400.0],["2001-03-08",20.4533,20.7421,20.0332,20.2695,2303000.0],["2001-03-09",20.322,20.427,19.9597,20.2485,1443400.0],["2001-03-12",20.1172,20.6948,20.0069,20.4743,2569100.0],["2001-03-13",20.2695,20.427,19.7444,20.133,1605700.0],["2001-03-14",19.8231,20.1645,18.9829,19.7654,2859600.0],["2001-03-15",19.5606,19.6919,18.983,19.6919,1865300.0],["2001-03-16",19.1667,19.7444,19.0722,19.4293,2283900.0],["2001-03-19",19.2193,19.2928,18.211,19.0092,2206400.0],["2001-03-20",18.9042,18.9042,18.2215,18.3633,1586800.0],["2001-03-21",18.4473,18.4473,17.9065,18.0955,1605800.0],["2001-03-22",17.7227,17.8802,16.5937,17.854,2246600.0],["2001-03-23",17.7489,18.5839,17.5494,18.3266,2158900.0],["2001-03-26",18.5104,19.0092,18.5051,18.962,1238700.0],["2001-03-27",18.7467,19.4293,18.7099,19.1195,2182500.0],["2001-03-28",19.1195,19.1195,17.854,18.4158,1903300.0],["2001-03-29",18.4316,19.0617,18.3528,18.8989,1091200.0],["2001-03-30",19.0302,19.0355,18.5891,18.7204,1162300.0],["2001-04-02",18.7204,19.1142,18.4841,18.8779,2270200.0],["2001-04-03",18.8254,19.0355,18.4578,18.8517,1088000.0],["2001-04-04",18.5104,18.7467,18.3003,18.6416,2414000.0],["2001-04-05",18.5104,19.1405,18.3003,18.8779,1850000.0],["2001-04-06",18.8254,19.0355,18.6154,18.9042,812200.0],["2001-04-09",18.9042,19.2455,18.7151,18.7992,752800.0],["2001-04-10",18.7729,19.1195,18.5156,19.1195,2838900.0],["2001-04-11",19.4031,19.4136,18.9199,19.1142,1442500.0],["2001-04-12",19.1405,19.3505,18.9882,19.2455,849700.0],["2001-04-16",19.0355,19.1405,18.7887,19.0355,727900.0],["2001-04-17",18.9042,19.1142,18.6416,19.0355,634800.0],["2001-04-18",19.109,19.403,18.7729,18.983,1647900.0],["2001-04-19",18.8517,18.9672,17.959,18.4841,1876700.0],["2001-04-20",18.064,18.6206,18.0377,18.3633,1717400.0],["2001-04-23",18.1165,18.4316,17.8802,18.1165,1054000.0],["2001-04-24",18.1165,18.983,18.1165,18.8464,1496800.0],["2001-04-25",18.6941,18.983,18.3266,18.8464,1194100.0],["2001-04-26",18.7152,19.0355,18.6416,18.7467,825300.0],["2001-04-27",18.7467,18.9777,18.7467,18.9042,958200.0],["2001-04-30",19.0355,19.088,18.3843,18.4631,1534800.0],["2001-05-01",18.9567,19.6026,18.9199,19.4976,3556100.0],["2001-05-02",19.9019,19.9019,19.1667,19.3505,3195300.0],["2001-05-03",19.3505,19.3505,18.5996,18.8937,1131400.0],["2001-05-04",18.7624,19.0092,18.7624,18.9042,797200.0],["2001-05-07",18.7729,18.9042,18.7729,18.9042,777200.0],["2001-05-08",18.8149,19.0355,18.6941,18.983,1243800.0],["2001-05-09",18.9882,19.088,18.7782,19.0617,864300.0],["2001-05-10",19.0617,19.1142,18.8517,18.9042,1166200.0],["2001-05-11",19.1668,19.3558,18.7992,19.2298,693800.0],["2001-05-14",19.4031,19.7234,19.2718,19.6814,1951600.0],["2001-05-15",19.6656,19.7444,19.1667,19.5973,1137400.0],["2001-05-16",19.4818,19.9492,19.4293,19.8494,1434400.0],["2001-05-17",19.8494,20.2642,19.7549,20.1119,1450200.0],["2001-05-18",20.3745,20.427,19.9544,20.1382,1171800.0],["2001-05-21",20.1435,20.5583,20.0069,20.5268,1047100.0],["2001-05-22",20.5321,20.8944,20.3483,20.6108,1131400.0],["2001-05-23",20.7421,20.7684,20.3745,20.4795,3027000.0],["2001-05-24",20.4795,20.5583,19.9177,20.4008,2234300.0],["2001-05-25",20.322,20.322,19.8757,19.9544,1354000.0],["2001-05-29",20.0857,20.1907,19.9649,20.0962,722500.0],["2001-05-30",20.2489,20.9599,20.2226,20.7229,2437700.0],["2001-05-31",20.4332,20.4859,20.0119,20.1647,2271700.0],["2001-06-01",20.2489,20.3806,20.0119,20.3069,903000.0],["2001-06-04",20.3121,20.4016,20.1436,20.1963,1028000.0],["2001-06-05",20.0646,20.528,19.9856,20.3806,1093200.0],["2001-06-06",20.4069,20.5649,20.1383,20.2173,837800.0],["2001-06-07",20.1963,20.3543,19.7486,19.9962,977800.0],["2001-06-08",20.0014,20.0014,19.5011,19.6802,648700.0],["2001-06-11",19.6854,19.954,19.5906,19.8856,808800.0],["2001-06-12",19.8013,20.0909,19.6433,19.8698,810000.0],["2001-06-13",19.8803,20.0646,19.7486,19.7539,832800.0],["2001-06-14",19.7381,19.7486,18.9323,19.0482,1534300.0],["2001-06-15",18.6954,19.696,18.6954,19.5748,1488400.0],["2001-06-18",19.6222,19.7118,19.2799,19.38,835300.0],["2001-06-19",19.5116,19.538,19.1272,19.3537,608400.0],["2001-06-20",19.4853,19.7486,19.3747,19.5854,1323300.0],["2001-06-21",19.4853,19.538,19.1641,19.3379,1160500.0],["2001-06-22",19.4063,19.4379,18.6427,18.7954,1243200.0],["2001-06-25",18.7954,19.0903,18.669,19.0377,951700.0],["2001-06-26",19.0113,19.0113,18.6954,18.9587,1430700.0],["2001-06-27",19.064,19.064,18.7533,18.7691,959300.0],["2001-06-28",18.9587,19.4327,18.9429,19.301,1504100.0],["2001-06-29",19.3536,19.5906,19.222,19.5116,1192200.0],["2001-07-02",19.5906,19.7486,18.985,19.0903,1709400.0],["2001-07-03",19.0903,19.1272,18.7533,18.9955,666200.0],["2001-07-05",18.8797,19.2747,18.748,19.1693,1006700.0],["2001-07-06",19.1167,19.3853,19.1167,19.222,812800.0],["2001-07-09",19.0903,19.0903,18.7796,18.8534,737700.0],["2001-07-10",19.064,19.2747,18.9587,19.2167,1527600.0],["2001-07-11",18.827,19.222,18.6216,19.0377,1135500.0],["2001-07-12",19.4853,19.617,18.9587,19.4326,1302300.0],["2001-07-13",19.3273,19.459,19.1535,19.3431,1370600.0],["2001-07-16",19.4484,19.5906,19.1904,19.2378,1335200.0],["2001-07-17",19.3695,19.4853,19.222,19.3589,1623200.0],["2001-07-18",19.2273,19.5748,19.064,19.538,1554000.0],["2001-07-19",19.6696,20.3174,19.6696,19.954,1974800.0],["2001-07-20",19.9856,20.0119,19.7381,19.7434,764800.0],["2001-07-23",19.7486,19.9066,19.3537,19.559,575300.0],["2001-07-24",19.5485,19.8487,19.4063,19.6117,1154400.0],["2001-07-25",19.5116,19.7908,19.3537,19.6696,1485500.0],["2001-07-26",20.1173,20.9072,19.9066,20.4596,2877400.0],["2001-07-27",20.5912,20.8809,20.3279,20.6439,2908400.0],["2001-07-30",20.5386,20.607,20.1594,20.5333,1276300.0],["2001-07-31",20.4016,21.0283,20.4016,20.8651,1352200.0],["2001-08-01",20.9967,21.0705,20.7282,20.9546,1384100.0],["2001-08-02",21.0125,21.0389,20.4069,20.5386,899800.0],["2001-08-03",20.6439,20.6966,20.2911,20.3542,916900.0],["2001-08-06",20.2963,20.5386,20.1173,20.1173,1016600.0],["2001-08-07",20.3016,20.3174,20.0751,20.2542,1075900.0],["2001-08-08",20.2489,20.2542,19.9593,19.9593,767300.0],["2001-08-09",19.9593,20.2489,19.7908,20.033,1042200.0],["2001-08-10",20.033,20.5386,20.0119,20.5333,965400.0],["2001-08-13",20.5386,20.8019,20.5386,20.5912,1632700.0],["2001-08-14",20.6702,20.9335,20.6439,20.8651,1507600.0],["2001-08-15",20.9072,20.9335,20.5386,20.6439,1098100.0],["2001-08-16",20.6966,20.9125,20.665,20.8335,1011700.0],["2001-08-17",20.6439,20.9546,20.5386,20.6176,642500.0],["2001-08-20",20.5386,20.844,20.4069,20.7703,989300.0],["2001-08-21",20.7966,20.9178,20.7492,20.8809,1680200.0],["2001-08-22",20.8282,20.8809,20.4859,20.5386,849900.0],["2001-08-23",20.4332,20.7756,20.2489,20.7545,1660600.0],["2001-08-24",20.6228,20.9809,20.4701,20.9809,1340600.0],["2001-08-27",21.0336,21.1969,20.528,20.7176,1753000.0],["2001-08-28",20.5912,21.0389,20.4596,20.8809,2126500.0],["2001-08-29",20.9599,21.1179,20.7176,21.002,1154300.0],["2001-08-30",21.0073,21.0971,20.6693,20.7908,1729400.0],["2001-08-31",20.8594,21.0918,20.6693,21.0495,2483900.0],["2001-09-04",20.965,21.5301,20.9386,21.1763,2040700.0],["2001-09-05",21.1763,21.3083,20.9334,20.965,1776600.0],["2001-09-06",20.9386,21.0971,20.4581,20.6218,1314000.0],["2001-09-07",20.3049,20.7168,20.1729,20.3261,1683400.0],["2001-09-10",20.0409,20.5162,20.0303,20.2363,1889800.0],["2001-09-17",24.292,24.292,22.1796,23.2094,12630900.0],["2001-09-18",23.2094,23.8748,23.1302,23.5527,6298700.0],["2001-09-19",23.4999,23.6319,22.3909,22.6655,5654500.0],["2001-09-20",23.2358,23.4734,22.1796,22.4226,4896700.0],["2001-09-21",21.6516,22.6549,21.6516,22.2853,6860600.0],["2001-09-24",22.1796,22.7236,21.8364,22.1796,3664400.0],["2001-09-25",22.074,22.4278,22.074,22.3698,4345200.0],["2001-09-26",22.1532,22.3011,22.0635,22.1796,2689300.0],["2001-09-27",22.1268,23.1566,22.1268,22.8662,6769900.0],["2001-09-28",23.6055,23.7639,23.051,23.1038,5209200.0],["2001-10-01",23.2358,23.4946,22.4437,23.0299,2025300.0],["2001-10-02",23.4999,23.8959,23.4471,23.7639,3599400.0],["2001-10-03",23.7639,24.16,23.4999,23.9751,2838400.0],["2001-10-04",24.1072,24.2656,23.7164,24.0807,3253000.0],["2001-10-05",24.2392,25.2689,24.2128,25.2056,3150900.0],["2001-10-08",25.3482,26.2617,25.3482,25.9343,5549600.0],["2001-10-09",25.9343,26.0083,25.1105,25.1105,5129400.0],["2001-10-10",25.1105,25.3429,24.7514,25.0102,3299800.0],["2001-10-11",25.0313,25.3323,24.3712,24.498,2917400.0],["2001-10-12",24.1864,24.424,23.6583,24.0015,2210600.0],["2001-10-15",24.0015,25.0841,23.9857,24.9785,2908800.0],["2001-10-16",24.8729,25.2689,24.7409,25.2689,2616100.0],["2001-10-17",25.3323,25.3746,24.5402,24.5507,2411500.0],["2001-10-18",24.4504,24.7673,24.2128,24.424,1432400.0],["2001-10-19",24.8201,25.2954,24.7673,25.1686,2912700.0],["2001-10-22",25.3482,25.6281,24.8306,25.5383,2411900.0],["2001-10-23",25.5594,25.6861,24.8729,25.063,2168200.0],["2001-10-24",25.0577,26.2459,24.8201,26.2459,3112500.0],["2001-10-25",26.2459,26.2723,25.628,25.8234,4343400.0],["2001-10-26",26.4043,26.5416,26.1403,26.3621,10732000.0],["2001-10-29",27.978,27.978,25.8023,25.8762,15982300.0],["2001-10-30",25.9554,26.1297,25.2953,25.3481,3904300.0],["2001-10-31",25.6122,26.267,25.4802,25.7548,2377300.0],["2001-11-01",25.8498,25.8763,25.4749,25.6122,1735300.0],["2001-11-02",25.5858,25.6122,25.3482,25.5488,1853400.0],["2001-11-05",25.797,26.0083,25.665,25.871,1695000.0],["2001-11-06",25.7706,25.797,24.8887,25.2689,3582900.0],["2001-11-07",25.0049,25.3482,24.9785,25.1052,2003600.0],["2001-11-08",25.1052,25.3482,24.9521,25.2161,1740200.0],["2001-11-09",25.269,25.401,25.0049,25.0841,1202200.0],["2001-11-12",24.9257,25.2161,24.3976,25.0313,1392700.0],["2001-11-13",25.026,25.0841,23.9804,24.0121,2413400.0],["2001-11-14",24.0068,24.0068,22.8397,23.2622,5478000.0],["2001-11-15",22.9454,23.2517,22.3909,23.2517,3350100.0],["2001-11-16",23.6055,23.9487,23.1302,23.6319,2868900.0],["2001-11-19",23.9751,24.3976,23.9223,24.2392,2563200.0],["2001-11-20",23.9223,24.387,23.6055,24.0227,1358000.0],["2001-11-21",24.0807,24.2867,23.8959,24.0807,874600.0],["2001-11-23",23.7639,24.0279,23.5791,23.7692,600400.0],["2001-11-26",24.0279,24.2233,23.8326,24.086,1373800.0],["2001-11-27",24.0279,24.556,23.8695,24.4398,1511400.0],["2001-11-28",24.3448,24.556,23.9487,24.086,1285100.0],["2001-11-29",24.2184,24.7213,24.0066,24.483,1658100.0],["2001-11-30",24.5625,24.6683,24.3613,24.5889,1385200.0],["2001-12-03",24.5095,24.986,24.4037,24.8748,1194100.0],["2001-12-04",24.9807,24.9807,24.4036,24.8218,1483500.0],["2001-12-05",24.9065,24.9807,23.9008,24.3454,1851900.0],["2001-12-06",24.6154,24.6419,24.2978,24.4566,2508500.0],["2001-12-07",24.4566,24.6525,23.8266,24.2131,1024700.0],["2001-12-10",24.2131,24.5889,24.1496,24.3295,1667200.0],["2001-12-11",24.4831,24.4831,23.9272,24.1284,1565100.0],["2001-12-12",24.086,24.6048,24.0596,24.5625,1883800.0],["2001-12-13",24.4301,24.6048,24.2978,24.3242,976200.0],["2001-12-14",24.1919,24.5095,24.1919,24.3772,1266100.0],["2001-12-17",24.4566,24.8271,24.4036,24.6366,2406700.0],["2001-12-18",24.6895,24.7213,24.1707,24.2978,2686800.0],["2001-12-19",24.0966,24.3507,24.086,24.1972,2198100.0],["2001-12-20",24.1972,24.4037,24.176,24.2978,2161200.0],["2001-12-21",24.3242,24.5307,24.3031,24.3507,1742600.0],["2001-12-24",24.3507,24.6048,24.3507,24.4513,448300.0],["2001-12-26",24.5095,24.6154,24.0278,24.4354,1463000.0],["2001-12-27",24.4566,24.663,24.3507,24.5625,1383800.0],["2001-12-28",24.6419,24.9066,24.5625,24.7689,1430300.0],["2001-12-31",24.8536,24.9595,24.6948,24.7054,927300.0],["2002-01-02",24.4301,24.6419,24.2713,24.4778,1530800.0],["2002-01-03",24.4619,24.6736,24.356,24.6525,835600.0],["2002-01-04",24.6525,25.1448,24.6525,25.0177,3097300.0],["2002-01-07",25.0124,25.1977,24.7742,24.8695,1989200.0],["2002-01-08",24.8272,25.4147,24.8166,25.2242,2306600.0],["2002-01-09",25.2506,25.4094,24.9118,24.9754,1804900.0],["2002-01-10",25.3565,25.5153,25.2824,25.3936,1559700.0],["2002-01-11",25.1183,25.2506,24.7213,24.7424,1860200.0],["2002-01-14",24.6154,25.2771,24.6154,25.1977,1755800.0],["2002-01-15",25.3089,25.8065,25.2136,25.6741,3083700.0],["2002-01-16",25.5418,25.8859,25.2771,25.6159,2620200.0],["2002-01-17",25.6741,25.8065,25.3777,25.5312,1570000.0],["2002-01-18",25.5259,25.9388,25.4624,25.7588,1966600.0],["2002-01-22",25.8647,26.3094,25.78,25.8594,1937400.0],["2002-01-23",25.78,25.9176,25.0124,25.4094,1752400.0],["2002-01-24",25.5312,26.2776,25.4888,26.1558,5849700.0],["2002-01-25",26.3888,26.9446,26.2035,26.4682,4930400.0],["2002-01-28",26.4682,27.1034,26.4629,26.9975,4455100.0],["2002-01-29",27.1299,27.1775,26.3941,26.6799,2305800.0],["2002-01-30",26.7329,27.2622,26.4682,26.7117,2367500.0],["2002-01-31",26.6111,28.0404,26.6111,28.0404,4497700.0],["2002-02-01",27.5269,27.8445,27.3787,27.7545,4949800.0],["2002-02-04",27.8445,28.6386,27.7916,28.2151,4074800.0],["2002-02-05",27.6592,28.2151,27.6328,28.1674,4566800.0],["2002-02-06",28.0563,28.5962,28.0563,28.3739,4581400.0],["2002-02-07",28.3315,28.6968,28.3315,28.5697,2205700.0],["2002-02-08",28.4374,28.9562,28.3262,28.7868,1779500.0],["2002-02-11",28.5592,28.7709,28.4268,28.6121,2089200.0],["2002-02-12",28.3474,28.4533,27.9504,28.0563,1977100.0],["2002-02-13",28.0563,28.2733,27.9769,28.0298,2226100.0],["2002-02-14",28.0563,28.3209,27.9822,28.268,2078800.0],["2002-02-15",28.268,29.1679,28.2098,29.0462,3949800.0],["2002-02-19",28.5856,28.7974,28.4533,28.4798,2491700.0],["2002-02-20",28.718,29.5861,28.5909,29.4855,2884400.0],["2002-02-21",29.3797,30.1684,29.2209,29.2209,4332800.0],["2002-02-22",29.115,29.115,28.3739,28.7021,3697700.0],["2002-02-25",29.115,30.1684,28.6915,29.909,3227200.0],["2002-02-26",29.6444,30.0255,29.5649,29.5649,1866500.0],["2002-02-27",29.6444,30.6078,29.5967,30.1261,2909200.0],["2002-02-28",30.6034,30.7042,29.8874,29.9192,2262600.0],["2002-03-01",30.3117,30.5504,30.0995,30.2693,2124100.0],["2002-03-04",30.2321,30.4231,30.1526,30.2321,2459800.0],["2002-03-05",29.9935,30.2056,28.7205,29.0388,3727400.0],["2002-03-06",29.1714,30.7625,29.0229,30.5292,3464900.0],["2002-03-07",30.3382,30.5292,29.6699,29.9245,2292300.0],["2002-03-08",30.2215,30.2852,29.235,30.0942,2255900.0],["2002-03-11",29.7283,30.9747,29.6487,30.6299,3291200.0],["2002-03-12",30.2587,30.7572,29.9669,30.2852,2372500.0],["2002-03-13",30.1897,30.4867,30.0571,30.2215,1792800.0],["2002-03-14",30.2852,30.6299,30.0783,30.3966,1337100.0],["2002-03-15",30.4973,30.9747,30.4125,30.6618,2671500.0],["2002-03-18",30.4708,31.1338,30.2852,30.6777,1940100.0],["2002-03-19",30.5504,31.2134,30.5504,30.98,2267100.0],["2002-03-20",30.8951,31.1232,30.6565,30.7837,1738900.0],["2002-03-21",30.8686,30.9216,30.3807,30.5769,1652800.0],["2002-03-22",29.9935,30.3647,29.4366,29.8344,3019400.0],["2002-03-25",29.967,30.0147,29.5427,29.7283,2029600.0],["2002-03-26",29.8078,30.5557,29.6859,30.3541,2133500.0],["2002-03-27",30.5769,31.8021,30.5769,30.8421,3900700.0],["2002-03-28",30.9747,31.0277,30.4867,30.5398,2091200.0],["2002-04-01",30.6724,31.5369,30.4178,31.3407,2062900.0],["2002-04-02",31.2929,31.7331,31.0967,31.2452,2569100.0],["2002-04-03",31.1126,31.5846,30.8262,31.0436,1626700.0],["2002-04-04",31.0437,31.5157,30.9747,31.346,1467700.0],["2002-04-05",31.1869,31.4945,30.9641,31.3407,1032000.0],["2002-04-08",31.2929,31.887,31.2399,31.8763,1579900.0],["2002-04-09",31.7172,31.8764,31.3354,31.6112,2284500.0],["2002-04-10",31.8233,32.9371,31.7968,32.3696,3884500.0],["2002-04-11",32.5924,32.8417,31.8021,32.0089,3451700.0],["2002-04-12",32.0089,32.8576,31.8604,32.6401,1850500.0],["2002-04-15",32.5393,32.7833,31.5846,31.9347,2071200.0],["2002-04-16",32.062,32.8045,32.0089,32.6189,2157900.0],["2002-04-17",32.6189,32.6189,31.5952,31.8657,2184100.0],["2002-04-18",31.8658,32.1946,31.6536,31.7968,2844400.0],["2002-04-19",32.2476,32.3272,31.5316,31.7438,1791700.0],["2002-04-22",31.6112,31.7597,30.8315,31.3566,3186200.0],["2002-04-23",31.574,33.0167,31.2929,32.9902,4235600.0],["2002-04-24",32.7515,32.9902,32.2211,32.4173,3781200.0],["2002-04-25",32.3537,33.3721,31.8764,33.2978,3034600.0],["2002-04-26",33.2554,33.441,32.3007,32.6295,2167300.0],["2002-04-29",32.5924,33.0326,32.2741,32.6454,2195200.0],["2002-04-30",32.1946,33.6691,32.0885,33.3614,3495700.0],["2002-05-01",33.1228,33.441,32.8841,33.388,2970700.0],["2002-05-02",33.3349,33.3774,32.7515,33.0432,2105700.0],["2002-05-03",33.2288,33.4145,32.7621,33.3349,2191000.0],["2002-05-06",33.3349,33.5206,32.4173,32.5765,1546600.0],["2002-05-07",32.3696,32.9796,32.2742,32.7515,2299600.0],["2002-05-08",32.5393,33.5683,32.5181,33.1493,1858400.0],["2002-05-09",33.0697,33.5683,32.9371,33.0167,2692900.0],["2002-05-10",33.2023,33.2076,32.4863,32.6295,1623100.0],["2002-05-13",32.7515,33.5948,32.725,32.9,1055100.0],["2002-05-14",32.9318,33.1758,32.3537,32.8311,1985300.0],["2002-05-15",32.4333,32.7038,31.7703,32.2317,2703400.0],["2002-05-16",32.009,32.6454,31.9029,32.4863,1908300.0],["2002-05-17",32.8576,32.9742,32.2847,32.725,1844200.0],["2002-05-20",32.6189,32.9106,32.1097,32.3325,1550400.0],["2002-05-21",32.3325,33.1493,32.3325,32.9212,2172700.0],["2002-05-22",32.9902,33.4304,32.8098,33.3614,2218500.0],["2002-05-23",33.4145,33.6797,33.0591,33.4569,2202400.0],["2002-05-24",33.1228,33.4092,32.7621,33.0856,1154000.0],["2002-05-28",33.0962,33.5099,32.8417,33.2394,1136800.0],["2002-05-29",32.8841,33.4145,32.8788,33.2023,1138900.0],["2002-05-30",32.942,33.7124,32.8676,33.5477,1553600.0],["2002-05-31",33.4308,33.5689,32.8463,32.9685,2402900.0],["2002-06-03",33.1014,33.5743,33.1014,33.3777,1999800.0],["2002-06-04",33.2448,33.4202,32.9154,32.9685,2896600.0],["2002-06-05",33.1279,33.9462,32.8091,33.8983,2434500.0],["2002-06-06",33.9515,34.1906,33.6274,33.7921,2936900.0],["2002-06-07",33.6858,34.1268,33.4202,33.6858,2111500.0],["2002-06-10",33.6327,34.4244,33.4999,33.9515,1564700.0],["2002-06-11",33.7283,34.1215,33.6433,33.7283,1529200.0],["2002-06-12",33.9249,34.9769,33.7549,34.8069,3045300.0],["2002-06-13",34.7378,35.147,34.5944,34.9876,2241500.0],["2002-06-14",34.8707,35.046,34.3872,34.6794,2493000.0],["2002-06-17",34.6741,35.4923,34.6741,35.4711,2089700.0],["2002-06-18",35.4711,36.4221,35.3329,36.2627,4396900.0],["2002-06-19",36.4487,36.9694,36.1299,36.2362,4166100.0],["2002-06-20",36.4965,37.2616,36.4062,37.1926,3965400.0],["2002-06-21",37.1926,37.4795,36.9269,37.3838,3459700.0],["2002-06-24",37.2457,37.4848,36.7037,36.9269,4094800.0],["2002-06-25",36.725,36.8206,35.2851,36.0502,5869400.0],["2002-06-26",35.657,36.4487,35.2054,36.3956,3084200.0],["2002-06-27",36.5975,38.0002,36.4487,37.9524,4159000.0],["2002-06-28",37.7239,37.9895,36.9269,36.9269,3805100.0],["2002-07-01",36.9269,37.1713,36.3956,36.4221,2880500.0],["2002-07-02",36.3159,36.5496,35.7739,35.9971,3548900.0],["2002-07-03",35.8908,36.8738,35.7049,36.7994,2363000.0],["2002-07-05",36.7994,37.0597,36.4009,36.5018,1222300.0],["2002-07-08",36.3956,37.0332,36.2256,36.3956,1787000.0],["2002-07-09",36.2627,36.9003,36.2627,36.6559,2595200.0],["2002-07-10",36.9269,36.9269,34.5359,35.301,3634200.0],["2002-07-11",34.6157,35.0673,33.2076,35.0673,5109400.0],["2002-07-12",34.536,34.536,31.8793,33.0429,6649700.0],["2002-07-15",32.145,32.1503,29.4618,31.1089,8285100.0],["2002-07-16",30.5617,31.704,30.5563,30.8167,5797200.0],["2002-07-17",32.145,33.0482,30.923,31.8793,6737500.0],["2002-07-18",31.8262,32.8729,31.5074,32.1981,5197000.0],["2002-07-19",32.1184,32.1237,29.4246,29.8072,5817100.0],["2002-07-22",29.8072,30.1791,27.7881,28.6648,5830700.0],["2002-07-23",28.5851,29.1696,28.0591,28.7445,4204700.0],["2002-07-24",28.3195,31.2045,27.8041,30.8167,5048200.0],["2002-07-25",30.9177,32.145,30.6892,32.0919,4975300.0],["2002-07-26",32.0919,32.0919,30.8486,31.9431,3020400.0],["2002-07-29",32.0653,33.367,32.0653,33.367,3142300.0],["2002-07-30",33.3405,33.8187,32.8357,33.5636,2232100.0],["2002-07-31",33.4733,34.1162,32.9207,34.0631,2302700.0],["2002-08-01",33.9249,34.2437,33.6061,33.6699,2144900.0],["2002-08-02",33.5796,33.9781,32.3841,32.8251,2450400.0],["2002-08-05",32.4904,32.9154,31.3905,31.6402,2988900.0],["2002-08-06",32.3575,34.0046,32.315,33.367,3195200.0],["2002-08-07",33.6858,34.4031,32.8357,34.3819,2325300.0],["2002-08-08",34.536,35.4233,34.3181,35.2532,3353000.0],["2002-08-09",34.7379,35.4711,34.605,34.8547,2002500.0],["2002-08-12",34.7219,35.1416,34.0631,34.7697,1452700.0],["2002-08-13",34.6953,34.7219,33.468,33.5689,2836900.0],["2002-08-14",33.5689,33.9249,33.112,33.8718,2810900.0],["2002-08-15",33.9781,34.3659,33.4202,34.0046,2864800.0],["2002-08-16",34.0046,35.0779,33.6858,34.7591,2448900.0],["2002-08-19",34.536,35.0142,33.7921,34.0259,2590800.0],["2002-08-20",34.0259,34.0259,33.6061,33.7602,1518400.0],["2002-08-21",33.893,34.5253,33.5796,33.7124,1610600.0],["2002-08-22",33.7921,33.978,32.7826,33.027,2650600.0],["2002-08-23",32.5435,32.8038,31.6137,31.7253,3473500.0],["2002-08-26",31.9059,32.6232,31.6137,32.3841,2334100.0],["2002-08-27",33.2608,33.3936,32.942,33.0589,2140500.0],["2002-08-28",33.0535,33.2608,32.5222,32.9367,2590300.0],["2002-08-29",32.282,33.5381,32.2074,33.2667,1850900.0],["2002-08-30",33.1815,34.1928,32.9739,33.7031,2075800.0],["2002-09-03",33.4796,33.9959,33.0005,33.2028,2840300.0],["2002-09-04",33.3997,34.1183,33.2134,34.0757,2464300.0],["2002-09-05",33.5062,34.7038,33.4263,33.9852,2168600.0],["2002-09-06",34.5175,34.8581,34.3258,34.4217,1513300.0],["2002-09-09",34.3844,35.6565,34.1715,35.4064,3198000.0],["2002-09-10",35.6619,35.7151,34.8102,34.9965,2587200.0],["2002-09-11",34.8369,35.103,34.7304,34.7304,1370500.0],["2002-09-12",34.757,35.5181,34.7517,35.1189,2434500.0],["2002-09-13",34.9593,35.449,34.7623,34.9859,1535700.0],["2002-09-16",34.9167,35.779,34.9167,34.9965,2032800.0],["2002-09-17",34.0651,34.6985,33.6073,34.0757,3990100.0],["2002-09-18",34.0757,35.1828,33.8096,34.6985,2737200.0],["2002-09-19",34.3897,34.8901,34.1981,34.2939,1765600.0],["2002-09-20",34.6506,35.2361,34.3844,34.7198,3426500.0],["2002-09-23",34.5867,35.2893,34.5814,34.9699,2157800.0],["2002-09-24",35.0498,35.3904,34.8102,34.9699,3119400.0],["2002-09-25",35.1562,35.3372,33.7723,34.0119,4036300.0],["2002-09-26",34.278,34.8635,33.9267,34.8635,2808000.0],["2002-09-27",34.9167,35.1509,34.4962,34.8901,2289600.0],["2002-09-30",34.5813,34.9167,34.065,34.4217,2521000.0],["2002-10-01",34.5441,34.8901,34.0757,34.4909,2295300.0],["2002-10-02",34.4377,34.5973,33.6339,33.6339,2600100.0],["2002-10-03",33.7563,34.1076,32.3884,32.8994,3821200.0],["2002-10-04",32.8994,33.1283,32.2021,32.4683,2589400.0],["2002-10-07",32.5215,33.5222,32.5215,32.7025,2358000.0],["2002-10-08",32.7131,32.8355,30.1476,30.9247,5232900.0],["2002-10-09",30.7916,31.7657,30.2061,30.8768,3976400.0],["2002-10-10",31.3984,32.6865,30.8715,32.4044,2265600.0],["2002-10-11",33.5594,33.6446,32.7504,33.2401,2723500.0],["2002-10-14",33.2401,33.3944,31.5794,31.9892,2907500.0],["2002-10-15",32.1223,32.9792,30.8715,31.3665,4946300.0],["2002-10-16",31.3665,32.0158,31.2441,31.6699,2395600.0],["2002-10-17",32.5481,32.5747,29.4077,31.0311,5898800.0],["2002-10-18",30.3126,31.8988,30.3126,31.606,3105500.0],["2002-10-21",31.244,31.6965,31.0578,31.4836,2799200.0],["2002-10-22",30.9087,31.4303,30.8182,31.1376,1839500.0],["2002-10-23",31.1908,32.0904,31.0791,32.0904,2261200.0],["2002-10-24",32.0691,32.2554,31.276,31.457,3172900.0],["2002-10-25",31.0045,31.0578,29.2214,30.1423,7503400.0],["2002-10-28",30.286,30.2966,29.1416,29.5142,4068400.0],["2002-10-29",29.2214,30.765,29.2055,30.5734,3808800.0],["2002-10-30",31.0045,31.409,30.5521,31.2707,2779800.0],["2002-10-31",31.2707,31.4304,30.7171,30.8183,2389000.0],["2002-11-01",30.8129,30.8182,29.8868,30.0092,2600700.0],["2002-11-04",30.0731,30.121,26.5548,26.7358,11956900.0],["2002-11-05",25.8894,28.6146,25.8202,28.5561,8693100.0],["2002-11-06",29.1416,29.6792,28.3432,29.248,6180000.0],["2002-11-07",29.2747,29.4876,29.0351,29.2214,3314600.0],["2002-11-08",29.6206,30.2327,29.3545,30.0358,4514000.0],["2002-11-11",30.0358,30.3392,28.8169,29.0618,2533200.0],["2002-11-12",29.0618,29.5408,28.7797,29.0245,2125300.0],["2002-11-13",30.8715,30.8715,27.7524,28.3325,4050000.0],["2002-11-14",28.3432,28.6572,26.8422,26.8954,4763400.0],["2002-11-15",26.9327,27.4117,26.6825,26.7996,5100600.0],["2002-11-18",26.7996,26.805,25.8948,26.2408,6733300.0],["2002-11-19",26.3472,27.6619,26.3472,27.2787,4879000.0],["2002-11-20",27.1722,27.7683,26.954,27.6991,3533600.0],["2002-11-21",27.7045,28.125,27.4916,27.7311,5209900.0],["2002-11-22",27.8908,28.2048,27.5821,27.5927,2189300.0],["2002-11-25",27.598,27.6353,26.9221,27.268,2657500.0],["2002-11-26",26.9327,27.4171,26.9061,27.3904,2899900.0],["2002-11-27",27.7638,28.6813,27.5771,28.3719,3809100.0],["2002-11-29",28.3719,28.3719,27.6838,27.8438,1191100.0],["2002-12-02",27.9239,28.1639,27.2571,27.9612,2522100.0],["2002-12-03",27.6038,28.0039,27.1077,27.1664,1980600.0],["2002-12-04",27.2571,27.7372,27.1718,27.5985,3203700.0],["2002-12-05",27.6198,27.8065,26.9584,27.2038,1766700.0],["2002-12-06",27.1504,28.0092,26.9104,27.8652,2630600.0],["2002-12-09",27.7105,28.0039,27.4011,27.4705,1958800.0],["2002-12-10",27.4971,27.8865,27.1504,27.5238,2117500.0],["2002-12-11",27.5238,28.0039,27.2838,27.7425,1671900.0],["2002-12-12",27.7425,27.7425,27.0491,27.3904,1610100.0],["2002-12-13",27.1397,27.3051,26.3716,26.5103,2433200.0],["2002-12-16",26.4143,26.8944,26.2436,26.8944,2632200.0],["2002-12-17",27.2838,27.6945,26.7877,26.9904,2458600.0],["2002-12-18",27.1717,28.0945,26.9424,28.0199,2848600.0],["2002-12-19",28.2706,29.1507,28.2652,28.964,4248600.0],["2002-12-20",29.3534,29.6041,28.9853,29.1347,2845100.0],["2002-12-23",29.9775,30.5162,29.6147,30.4895,3801100.0],["2002-12-24",30.1375,30.6709,30.1375,30.3189,1160300.0],["2002-12-26",30.6176,30.6709,30.2068,30.3509,1251700.0],["2002-12-27",30.8843,31.0976,30.5376,30.7776,2102700.0],["2002-12-30",30.9643,30.9963,30.1108,30.4042,2832100.0],["2002-12-31",30.4309,30.8523,30.0041,30.8043,1706500.0],["2003-01-02",30.9749,31.4443,30.7029,31.391,2066400.0],["2003-01-03",31.0709,31.407,31.0709,31.3163,1404100.0],["2003-01-06",31.0816,31.3056,30.9909,31.2043,2046200.0],["2003-01-07",30.9109,30.9643,29.7001,29.8708,3172300.0],["2003-01-08",29.8174,30.2655,29.4174,29.5774,2449700.0],["2003-01-09",29.8335,29.8335,28.644,29.4281,3670000.0],["2003-01-10",29.524,30.6389,29.444,30.3988,3022500.0],["2003-01-13",30.4042,30.4042,29.3321,29.4814,2098300.0],["2003-01-14",29.4867,29.8655,29.0707,29.3374,1861800.0],["2003-01-15",29.3374,29.3374,28.4839,28.6973,2522900.0],["2003-01-16",28.884,29.1934,28.5746,28.6706,2823700.0],["2003-01-17",28.708,28.708,28.0039,28.0039,2360700.0],["2003-01-21",28.0839,28.2599,27.2571,27.3691,2848900.0],["2003-01-22",27.3691,28.1106,26.7504,27.2038,5146500.0],["2003-01-23",27.3104,28.1372,27.2304,27.8865,3246600.0],["2003-01-24",27.7265,28.4573,27.1504,27.1504,4508200.0],["2003-01-27",27.2838,27.5505,26.9637,27.0651,2566700.0],["2003-01-28",27.2571,27.3051,26.729,27.2571,2063300.0],["2003-01-29",27.0811,27.5238,26.9317,26.9371,2887200.0],["2003-01-30",27.1931,27.1931,26.4303,26.4836,2855100.0],["2003-01-31",26.4143,27.7372,26.4143,27.2304,3364600.0],["2003-02-03",26.617,26.9317,26.345,26.4303,3991100.0],["2003-02-04",26.7504,27.5665,26.4036,27.3478,2667700.0],["2003-02-05",27.7265,27.7318,26.9371,26.9744,2251900.0],["2003-02-06",27.0224,27.2304,26.5797,26.7504,1516800.0],["2003-02-07",26.8837,26.937,26.5957,26.7237,1319400.0],["2003-02-10",26.8037,26.9264,26.4517,26.745,1411700.0],["2003-02-11",26.905,26.9104,25.9076,26.0302,2706900.0],["2003-02-12",26.0569,26.1263,24.9474,25.4702,3845900.0],["2003-02-13",25.5395,25.5982,24.9901,25.4755,2545600.0],["2003-02-14",25.5555,25.7849,24.9634,25.2835,2798400.0],["2003-02-18",25.2835,25.4435,24.3127,24.9635,5418600.0],["2003-02-19",25.0114,25.4435,24.7607,25.4328,2165400.0],["2003-02-20",25.2088,25.3102,24.3767,24.462,3720500.0],["2003-02-21",24.1633,24.4034,23.9233,24.3074,5238100.0],["2003-02-24",24.0033,24.1367,23.6513,23.7633,3543100.0],["2003-02-25",23.7899,24.3927,23.7899,24.222,5547600.0],["2003-02-26",24.43,24.5687,24.0406,24.4834,5106700.0],["2003-02-27",24.5903,24.7293,24.1144,24.4941,2429100.0],["2003-02-28",24.355,24.6705,24.2214,24.4459,2651300.0],["2003-03-03",24.8042,24.9272,24.4353,24.478,2123500.0],["2003-03-04",24.4834,24.8363,24.0129,24.6384,2535100.0],["2003-03-05",23.6386,24.5422,22.7563,24.1037,4945000.0],["2003-03-06",24.1091,24.1679,23.5744,23.8311,5266300.0],["2003-03-07",23.8311,23.8311,22.9916,23.291,5048900.0],["2003-03-10",23.2964,23.3124,22.5638,22.628,4096200.0],["2003-03-11",22.7242,22.8205,21.9543,21.9917,4050600.0],["2003-03-12",22.088,22.5104,21.7297,22.1896,5141100.0],["2003-03-13",22.6441,23.1306,22.3874,23.1039,3707200.0],["2003-03-14",23.6974,24.5903,23.6118,24.1626,4111600.0],["2003-03-17",24.4887,25.2587,24.3337,25.1036,4840100.0],["2003-03-18",25.1838,25.665,25.1304,25.3015,3544900.0],["2003-03-19",25.665,26.1837,25.4779,25.8254,3375300.0],["2003-03-20",26.0019,26.0607,24.9379,25.0501,3690500.0],["2003-03-21",25.0502,25.1678,23.291,24.2802,8377900.0],["2003-03-24",24.2802,25.0288,24.2802,24.8149,3100300.0],["2003-03-25",24.7133,24.8309,24.0717,24.5743,2809500.0],["2003-03-26",24.7561,25.1571,24.462,24.7293,2480400.0],["2003-03-27",24.6759,25.3817,24.5475,25.264,2968700.0],["2003-03-28",25.2908,25.7987,25.1464,25.7399,3308700.0],["2003-03-31",25.5314,25.6597,25.1304,25.4244,2786200.0],["2003-04-01",25.371,25.7613,25.3442,25.4779,2806700.0],["2003-04-02",25.4832,25.633,24.863,25.4832,2942300.0],["2003-04-03",25.5581,25.7292,25.371,25.6009,2334700.0],["2003-04-04",25.6009,25.6276,24.6224,24.9165,2849600.0],["2003-04-07",24.8416,24.8416,24.2267,24.3551,3782200.0],["2003-04-08",24.1251,24.3176,24.0503,24.1091,2423300.0],["2003-04-09",24.1091,24.7079,23.938,24.2481,2037300.0],["2003-04-10",24.2535,24.2535,23.6867,23.9273,2576900.0],["2003-04-11",23.8631,23.9166,23.3659,23.5851,2279700.0],["2003-04-14",23.4193,23.8738,23.1627,23.7936,2917700.0],["2003-04-15",23.8631,23.8631,23.3391,23.7883,2111400.0],["2003-04-16",23.922,24.0396,23.5798,23.7134,2825100.0],["2003-04-17",23.7134,24.355,23.7134,24.2535,2073400.0],["2003-04-21",24.2749,24.5689,24.061,24.1946,2150700.0],["2003-04-22",24.5957,26.0286,24.5957,25.9591,5867400.0],["2003-04-23",25.9591,26.2371,25.6864,25.9965,3729900.0],["2003-04-24",25.9912,26.5473,25.7934,26.2799,2303800.0],["2003-04-25",26.574,26.6863,26.3601,26.4189,2553800.0],["2003-04-28",26.4671,27.1033,26.2104,26.9911,2676800.0],["2003-04-29",27.1087,27.622,26.4938,26.8681,2858400.0],["2003-04-30",26.8627,27.0606,26.4243,26.7611,2505100.0],["2003-05-01",26.4671,26.7077,25.9912,26.1463,2236000.0],["2003-05-02",26.1516,26.9055,26.1516,26.852,2273600.0],["2003-05-05",26.7825,26.836,26.1463,26.4671,2187900.0],["2003-05-06",26.4724,26.8093,26.2746,26.6328,2152300.0],["2003-05-07",26.4136,26.7344,26.173,26.2853,2367100.0],["2003-05-08",26.2425,26.4296,25.8682,25.9591,1633500.0],["2003-05-09",25.9377,26.1142,25.8201,26.1142,1738800.0],["2003-05-12",26.0661,26.2479,25.9538,26.157,1640500.0],["2003-05-13",26.1997,26.7344,26.0661,26.4885,1574900.0],["2003-05-14",26.4885,26.5901,26.2692,26.5045,1018100.0],["2003-05-15",26.4617,26.6114,26.2532,26.4136,1674900.0],["2003-05-16",26.1997,26.4083,25.9912,26.1997,1774200.0],["2003-05-19",26.1195,26.1195,25.4512,25.4886,1564300.0],["2003-05-20",25.6329,25.6864,24.9967,25.3282,2063300.0],["2003-05-21",25.2907,25.3282,24.9699,25.3282,1763900.0],["2003-05-22",25.264,25.665,25.1624,25.51,1489700.0],["2003-05-23",25.5314,25.7559,25.1945,25.6276,1648200.0],["2003-05-27",25.5848,26.0981,25.371,25.8843,1605200.0],["2003-05-28",25.772,25.7987,25.0181,25.1838,2510400.0],["2003-05-29",25.2482,25.3232,24.7228,24.9587,3288100.0],["2003-05-30",24.9372,25.5698,24.621,24.8836,3504100.0],["2003-06-02",24.9908,25.4572,24.8407,25.0498,1869900.0],["2003-06-03",24.9801,25.1034,24.621,24.6585,2265100.0],["2003-06-04",24.6585,24.7496,24.2832,24.5513,2878300.0],["2003-06-05",24.2296,25.0927,24.1224,24.3637,3219800.0],["2003-06-06",24.5781,25.291,24.5566,24.8783,3619600.0],["2003-06-09",24.8836,25.3286,24.7389,24.9265,1947100.0],["2003-06-10",24.9265,25.2589,24.4387,24.9265,2515100.0],["2003-06-11",25.0284,25.811,24.9587,25.7788,2379300.0],["2003-06-12",25.8217,26.1594,25.6663,25.9557,2444300.0],["2003-06-13",26.1594,26.2613,25.5162,25.677,1316900.0],["2003-06-16",25.677,26.2398,25.6502,26.1219,1195400.0],["2003-06-17",26.2399,26.4007,25.9986,26.3042,2542000.0],["2003-06-18",26.3095,26.7437,26.197,26.6151,2677400.0],["2003-06-19",26.7384,26.7705,26.272,26.3524,1825700.0],["2003-06-20",26.3524,26.4007,26.0522,26.0683,2950600.0],["2003-06-23",26.1862,26.2613,25.4304,25.8432,1966700.0],["2003-06-24",25.6395,26.2827,25.6395,25.9772,1742600.0],["2003-06-25",26.3203,26.3953,25.7038,25.7949,1201000.0],["2003-06-26",25.87,26.0629,25.5805,25.6502,1570000.0],["2003-06-27",25.6502,25.6931,25.3339,25.4733,1745200.0],["2003-06-30",25.5859,25.8485,25.5001,25.5001,1602200.0],["2003-07-01",25.6234,26.0415,25.4465,25.9718,1466800.0],["2003-07-02",25.9289,26.1648,25.677,26.1648,1435000.0],["2003-07-03",25.8753,26.0737,25.8217,25.945,837500.0],["2003-07-07",26.1058,26.2398,25.5001,25.7735,2124300.0],["2003-07-08",25.677,25.8324,25.1141,25.7467,3648400.0],["2003-07-09",25.6877,25.9129,25.5162,25.6716,1966100.0],["2003-07-10",25.6234,26.079,25.4679,26.079,2553900.0],["2003-07-11",26.2774,26.5347,26.1273,26.4704,2404500.0],["2003-07-14",26.792,26.7973,26.004,26.079,1608100.0],["2003-07-15",26.0254,26.5936,25.9986,26.4275,2230300.0],["2003-07-16",26.4167,26.9903,26.4167,26.8509,2414100.0],["2003-07-17",26.9099,27.2369,26.6848,26.9206,2482100.0],["2003-07-18",27.2047,27.9177,27.1243,27.9016,2674000.0],["2003-07-21",28.2769,28.2983,27.4889,28.0356,2620300.0],["2003-07-22",28.0356,28.7325,27.5532,28.6253,3648600.0],["2003-07-23",28.6199,28.7861,28.2072,28.6146,1609600.0],["2003-07-24",29.4723,29.483,27.6336,27.6336,4096100.0],["2003-07-25",27.7944,28.4377,27.5532,28.4109,3049000.0],["2003-07-28",28.7164,29.0541,28.4645,28.6574,3012500.0],["2003-07-29",28.5878,28.7968,28.116,28.1696,1649900.0],["2003-07-30",28.25,28.4645,28.041,28.116,1863500.0],["2003-07-31",28.2233,28.4109,27.982,28.0571,1571500.0],["2003-08-01",28.3841,28.3841,27.6175,27.6175,1661700.0],["2003-08-04",27.6872,28.0624,27.1458,27.714,1562600.0],["2003-08-05",27.3816,27.4942,26.8134,26.8938,2302200.0],["2003-08-06",27.2315,27.7676,26.8831,27.2851,1955400.0],["2003-08-07",26.8027,27.0386,26.54,26.6419,6683800.0],["2003-08-08",26.9099,27.1726,26.6848,27.119,3978400.0],["2003-08-11",27.1511,27.328,26.8349,27.1136,1474400.0],["2003-08-12",27.0439,27.3977,27.0386,27.328,1836200.0],["2003-08-13",27.328,27.4996,26.9582,27.0118,1613100.0],["2003-08-14",26.9796,27.1619,26.7116,27.0654,2552300.0],["2003-08-15",27.0654,27.1672,26.9099,27.1297,567300.0],["2003-08-18",27.1243,27.9659,27.1243,27.8641,2176500.0],["2003-08-19",28.1321,28.3465,27.4084,27.848,2080100.0],["2003-08-20",27.848,27.9284,27.2852,27.3602,1539000.0],["2003-08-21",27.4192,27.7515,26.8456,27.1029,2184800.0],["2003-08-22",27.2101,27.2101,26.6955,26.7384,2272700.0],["2003-08-25",26.6151,26.9743,26.4811,26.9743,1490600.0],["2003-08-26",27.3924,27.6229,26.9582,27.5371,2168300.0],["2003-08-27",27.4674,27.6068,27.0118,27.58,1727700.0],["2003-08-28",27.1609,27.6552,27.134,27.6176,2397000.0],["2003-08-29",27.6176,27.6176,27.2898,27.5262,1262000.0],["2003-09-02",27.4564,27.6391,27.2952,27.6176,1412400.0],["2003-09-03",27.6659,28.0904,27.6498,27.9776,2553100.0],["2003-09-04",28.0582,28.0582,27.5424,27.7251,1898800.0],["2003-09-05",27.5531,27.9615,27.5424,27.9454,2115000.0],["2003-09-08",27.811,28.1818,27.811,28.0689,1540300.0],["2003-09-09",28.0743,28.128,27.8164,28.0474,2110900.0],["2003-09-10",27.9131,28.0474,27.3543,27.537,2069500.0],["2003-09-11",27.58,27.9239,27.4242,27.623,1818300.0],["2003-09-12",27.7143,27.7143,27.2791,27.4618,1409600.0],["2003-09-15",27.4134,27.4994,27.2737,27.3866,1879900.0],["2003-09-16",26.8654,26.9513,26.6236,26.8654,8760400.0],["2003-09-17",26.8654,26.8654,26.6397,26.7364,3740800.0],["2003-09-18",26.731,27.0534,26.6236,26.6666,2510800.0],["2003-09-19",26.543,26.8116,25.8713,26.1669,5422600.0],["2003-09-22",26.0594,26.0594,25.5328,25.694,3081000.0],["2003-09-23",25.0492,25.2266,24.6087,24.7,7642700.0],["2003-09-24",24.7,24.9848,24.2057,24.2326,5153700.0],["2003-09-25",23.6953,24.5173,23.6899,24.2487,5440200.0],["2003-09-26",24.4475,24.6624,24.0606,24.4099,3326100.0],["2003-09-29",24.6785,24.7699,24.5012,24.6678,3281800.0],["2003-09-30",24.7913,24.931,24.2648,24.7967,3039200.0],["2003-10-01",24.7699,24.9472,24.1949,24.9472,2194100.0],["2003-10-02",24.9042,24.9042,24.3669,24.7215,1897600.0],["2003-10-03",25.017,25.3448,24.5281,24.5549,3041800.0],["2003-10-06",24.5549,24.5549,24.3239,24.4206,2228500.0],["2003-10-07",24.4206,24.657,24.0606,24.5872,2928800.0],["2003-10-08",24.5872,24.7645,24.3615,24.6517,2925500.0],["2003-10-09",24.7699,24.9525,24.4475,24.5764,2267100.0],["2003-10-10",24.5764,24.8612,24.5764,24.8236,2473500.0],["2003-10-13",24.8558,25.1836,24.8558,25.0385,2116400.0],["2003-10-14",25.0385,25.1245,24.6141,24.8397,2751100.0],["2003-10-15",24.8397,24.8827,24.5926,24.7914,2462700.0],["2003-10-16",24.7537,24.8988,24.4475,24.5711,2537200.0],["2003-10-17",24.6893,24.7699,24.5711,24.6624,2261200.0],["2003-10-20",24.7161,24.7484,24.4905,24.7269,2095500.0],["2003-10-21",24.8236,24.8236,24.5926,24.7323,1741600.0],["2003-10-22",24.6785,24.6785,24.3132,24.34,2392400.0],["2003-10-23",24.34,24.6409,24.195,24.5388,1938900.0],["2003-10-24",24.5388,24.9955,24.2863,24.9955,3030300.0],["2003-10-27",24.9311,25.0385,24.7215,24.872,1770400.0],["2003-10-28",25.232,25.3072,24.3239,24.4529,4122300.0],["2003-10-29",24.9848,25.2427,24.7323,25.2212,2881100.0],["2003-10-30",25.2212,25.7639,25.1567,25.2105,3039000.0],["2003-10-31",25.1191,25.291,24.7161,24.9096,2858500.0],["2003-11-03",24.9096,25.1191,24.6355,24.7537,2235700.0],["2003-11-04",24.5979,24.8075,24.4958,24.5549,1835200.0],["2003-11-05",24.5549,24.6839,24.3938,24.6194,2213700.0],["2003-11-06",24.5818,24.9472,24.4475,24.8773,2003200.0],["2003-11-07",24.8236,24.8773,24.6463,24.7376,1973700.0],["2003-11-10",24.7269,24.8129,24.4045,24.5388,1463100.0],["2003-11-11",24.5818,24.7054,24.3937,24.5281,1330500.0],["2003-11-12",24.5012,24.7967,24.4851,24.7376,1922200.0],["2003-11-13",24.6355,24.7752,24.5711,24.6194,5199600.0],["2003-11-14",24.6624,24.6731,24.1197,24.2863,5099700.0],["2003-11-17",24.2863,24.6516,24.2702,24.614,3474300.0],["2003-11-18",24.3938,24.5657,24.34,24.4475,2332600.0],["2003-11-19",24.4475,24.6893,24.4045,24.6194,1786600.0],["2003-11-20",24.5281,24.9579,24.5227,24.7699,2247300.0],["2003-11-21",24.8505,24.9579,24.7,24.9311,2073200.0],["2003-11-24",24.9848,25.0654,24.7591,24.9579,2968200.0],["2003-11-25",24.8505,24.8773,24.4797,24.6463,5023500.0],["2003-11-26",24.8299,24.8676,24.7273,24.8083,1711200.0],["2003-11-28",24.8083,24.9324,24.7273,24.8029,656600.0],["2003-12-01",24.9702,25.008,24.7273,25.008,1942300.0],["2003-12-02",24.846,25.0134,24.7219,24.9054,2746300.0],["2003-12-03",24.7651,25.17,24.7651,25.1106,2723300.0],["2003-12-04",25.0512,25.8664,25.008,25.7801,3894400.0],["2003-12-05",25.6181,25.6829,25.4615,25.6019,2255900.0],["2003-12-08",25.4885,26.1472,25.4129,26.1472,2428800.0],["2003-12-09",26.1418,26.185,25.9096,26.1418,1671400.0],["2003-12-10",26.185,26.2714,25.9582,26.131,1844100.0],["2003-12-11",26.0446,26.4171,25.9204,26.3524,2043400.0],["2003-12-12",26.3524,26.6439,26.0608,26.401,1710100.0],["2003-12-15",26.4064,26.5521,26.0986,26.239,2697400.0],["2003-12-16",26.1958,26.5305,26.0824,26.455,1710500.0],["2003-12-17",26.4819,26.9409,26.4765,26.9409,1901800.0],["2003-12-18",26.9354,27.038,26.6709,27.038,3040900.0],["2003-12-19",27.119,27.2,27.0056,27.1298,2583200.0],["2003-12-22",27.0866,27.2594,26.8922,26.9678,1595800.0],["2003-12-23",26.9678,27.0758,26.8167,27.0272,1265900.0],["2003-12-24",27.254,27.4321,27.1136,27.3512,926200.0],["2003-12-26",27.3566,27.4483,27.2648,27.3728,380400.0],["2003-12-29",27.1838,27.5347,27.146,27.4052,1207300.0],["2003-12-30",27.3998,27.6427,27.3242,27.3728,1198400.0],["2003-12-31",27.3404,27.7885,27.2648,27.7507,1282700.0],["2004-01-02",27.7507,27.7507,27.2162,27.3728,1687800.0],["2004-01-05",26.9408,27.2162,26.9192,27.0434,3821100.0],["2004-01-06",26.9678,27.0218,26.876,26.9678,2310100.0],["2004-01-07",26.8707,27.2486,26.8599,27.0488,2512200.0],["2004-01-08",27.0488,27.6967,26.8869,27.6697,3041200.0],["2004-01-09",27.6697,28.0746,27.5347,27.8317,2762000.0],["2004-01-12",27.7777,27.7777,27.4483,27.4699,1965700.0],["2004-01-13",27.443,27.5239,27.0596,27.4807,1597500.0],["2004-01-14",27.5239,27.7993,27.4537,27.7939,2391000.0],["2004-01-15",27.9127,27.9936,27.4591,27.6427,1649000.0],["2004-01-16",27.7939,27.8101,27.4484,27.8101,1507700.0],["2004-01-20",27.8641,27.8641,27.3458,27.3944,1731900.0],["2004-01-21",27.3998,27.7399,27.2864,27.7399,1591800.0],["2004-01-22",27.8047,27.8965,27.3566,27.5185,1192400.0],["2004-01-23",27.362,27.7291,27.2432,27.416,1517100.0],["2004-01-26",27.4429,28.1772,27.4429,27.8587,3235200.0],["2004-01-27",26.9948,27.1028,26.7195,27.1028,7539500.0],["2004-01-28",27.1028,27.1298,26.7735,26.8599,4432900.0],["2004-01-29",26.8815,26.9732,26.4927,26.6007,3422700.0],["2004-01-30",26.5899,26.6439,26.023,26.2498,4570400.0],["2004-02-02",26.2606,26.5737,26.2498,26.2714,3624500.0],["2004-02-03",26.104,26.1418,25.8341,26.1148,4183900.0],["2004-02-04",26.1148,26.4279,25.996,26.3469,3217900.0],["2004-02-05",26.347,26.8329,26.3416,26.8329,4326600.0],["2004-02-06",26.8221,26.8329,26.5089,26.6655,1872800.0],["2004-02-09",26.6979,26.8599,26.5251,26.6007,1385000.0],["2004-02-10",26.5899,26.6061,26.374,26.5521,1638000.0],["2004-02-11",26.8329,26.8329,26.4495,26.6169,2289300.0],["2004-02-12",26.6709,26.8329,26.5575,26.6277,1027800.0],["2004-02-13",26.4549,26.7249,26.4009,26.6709,2021500.0],["2004-02-17",26.7357,26.7519,26.3578,26.4603,2126900.0],["2004-02-18",26.4495,26.6439,26.212,26.32,1631600.0],["2004-02-19",26.4172,26.4441,26.1418,26.1634,1678700.0],["2004-02-20",26.266,26.3038,25.9582,26.185,1588000.0],["2004-02-23",26.1796,26.2876,25.4939,25.7639,3605200.0],["2004-02-24",25.6991,25.7045,24.8514,25.1808,6245900.0],["2004-02-25",25.2672,25.5317,25.143,25.3697,5533800.0],["2004-02-26",25.3643,25.3643,25.0714,25.245,2827900.0],["2004-02-27",25.283,25.4403,24.8816,25.104,5569400.0],["2004-03-01",25.0063,25.1907,25.0009,25.0768,3035100.0],["2004-03-02",25.2233,25.3318,24.6754,24.7568,5729900.0],["2004-03-03",24.5778,24.6809,24.4042,24.5561,7180300.0],["2004-03-04",24.5995,24.6863,24.2089,24.4096,6264300.0],["2004-03-05",24.2849,24.5941,24.2306,24.4368,5347500.0],["2004-03-08",24.7351,24.8436,24.3283,24.5235,6009900.0],["2004-03-09",24.6429,24.8382,23.8672,24.3988,5858100.0],["2004-03-10",24.4801,24.4801,24.0082,24.171,4392300.0],["2004-03-11",24.1113,24.3988,23.9757,24.2089,5086000.0],["2004-03-12",24.1493,24.2686,23.9323,24.1276,4962400.0],["2004-03-15",24.0353,24.4639,23.9431,24.0516,2855600.0],["2004-03-16",23.8672,24.0028,23.379,23.7696,6540200.0],["2004-03-17",24.0028,24.312,23.9106,24.1221,3417300.0],["2004-03-18",24.1221,24.2089,23.9865,24.1438,1986700.0],["2004-03-19",24.3988,24.4042,23.8997,23.9214,4005500.0],["2004-03-22",24.0028,24.1438,23.6828,24.1438,4323000.0],["2004-03-23",24.3283,24.5886,24.1493,24.3554,4429700.0],["2004-03-24",24.2469,24.8815,24.2469,24.7351,4286100.0],["2004-03-25",24.7134,25.0009,24.6863,24.8382,3516400.0],["2004-03-26",24.8436,24.9466,24.7622,24.849,2257200.0],["2004-03-29",24.8978,25.0063,24.6537,24.7026,2108300.0],["2004-03-30",24.7026,24.8653,24.5507,24.7731,2365200.0],["2004-03-31",24.7134,24.8056,24.4259,24.7568,2070500.0],["2004-04-01",24.9521,25.1528,24.8924,24.9521,2876700.0],["2004-04-02",25.0334,25.4511,25.0009,25.3264,2956000.0],["2004-04-05",25.2233,25.3263,24.9575,25.3101,2460800.0],["2004-04-06",25.0063,25.6681,25.0009,25.6681,3093100.0],["2004-04-07",26.0912,26.1237,25.7766,25.9068,7075400.0],["2004-04-08",25.9068,26.0261,25.7061,25.7874,2358800.0],["2004-04-12",25.5759,25.9393,25.3589,25.4457,2721900.0],["2004-04-13",25.7223,25.7603,25.1582,25.1962,2684500.0],["2004-04-14",25.3318,25.4294,25.1528,25.3697,1901200.0],["2004-04-15",25.4837,25.7115,25.1907,25.3752,1243000.0],["2004-04-16",25.6572,25.7332,25.4674,25.4945,1509700.0],["2004-04-19",25.2775,25.603,25.2775,25.4565,968800.0],["2004-04-20",25.4186,25.7061,24.8056,24.8056,1748600.0],["2004-04-21",24.8544,25.1148,24.8327,24.9466,1470900.0],["2004-04-22",24.8165,25.3969,24.8165,25.1148,1537600.0],["2004-04-23",25.0117,25.1094,24.8978,25.066,1872400.0],["2004-04-26",25.0985,25.2775,24.9683,25.2233,2099800.0],["2004-04-27",25.6301,26.0695,25.386,25.4294,4646200.0],["2004-04-28",25.4837,25.8254,25.3589,25.6844,3017000.0],["2004-04-29",25.8634,25.9285,25.5867,25.7006,2266300.0],["2004-04-30",25.7278,25.9501,25.4891,25.8742,2303800.0],["2004-05-03",25.7928,25.8688,25.5921,25.782,2355500.0],["2004-05-04",25.9013,26.178,25.6301,25.9664,2538200.0],["2004-05-05",25.9285,26.2539,25.8091,26.1997,2509300.0],["2004-05-06",26.3353,26.5956,26.2539,26.5143,3414900.0],["2004-05-07",26.3136,26.6445,26.2756,26.3461,2325400.0],["2004-05-10",26.1997,26.2214,25.8362,25.9068,2047500.0],["2004-05-11",25.9122,25.9773,25.6898,25.782,2122000.0],["2004-05-12",25.5976,26.0803,25.5542,25.9881,2722200.0],["2004-05-13",25.9556,25.9935,25.6627,25.8308,2321300.0],["2004-05-14",25.7223,25.7874,25.4837,25.7277,2318400.0],["2004-05-17",25.7277,25.7277,25.3589,25.4131,1720700.0],["2004-05-18",25.5433,25.706,25.3643,25.5433,1813800.0],["2004-05-19",25.6572,25.8417,25.641,25.7223,1803600.0],["2004-05-20",25.6681,25.6789,25.2233,25.2829,1702600.0],["2004-05-21",25.4294,25.4837,25.1582,25.4186,1412700.0],["2004-05-24",25.4945,25.9013,25.4945,25.7983,2168800.0],["2004-05-25",25.8037,26.2159,25.6572,26.1617,1867400.0],["2004-05-26",26.1671,26.4709,26.0478,26.3244,2318900.0],["2004-05-27",26.6459,27.1908,26.6241,27.1799,3266500.0],["2004-05-28",27.1363,27.1908,26.8421,26.9947,2007900.0],["2004-06-01",26.9402,26.9402,26.368,26.7603,2660500.0],["2004-06-02",26.9184,27.2344,26.7822,27.2235,1475900.0],["2004-06-03",27.2235,27.2235,26.8966,26.9783,1499200.0],["2004-06-04",27.011,27.1091,26.7767,26.8639,1356100.0],["2004-06-07",26.9729,27.229,26.902,27.1363,1353300.0],["2004-06-08",27.2126,27.4796,27.0437,27.4578,2320700.0],["2004-06-09",27.5178,27.5995,27.2726,27.2889,1951400.0],["2004-06-10",27.4088,27.8229,27.3107,27.763,2241100.0],["2004-06-14",27.8175,27.8992,27.4796,27.4905,2305400.0],["2004-06-15",27.4088,27.7357,27.12,27.1581,2843700.0],["2004-06-16",27.1091,27.5178,27.1036,27.5014,1399000.0],["2004-06-17",27.5123,27.5123,26.9184,26.9184,2324400.0],["2004-06-18",27.1364,27.6213,27.1364,27.6159,2237400.0],["2004-06-21",27.5614,27.6377,27.4524,27.5178,1355400.0],["2004-06-22",27.4633,27.8066,27.4197,27.7575,1877200.0],["2004-06-23",27.7085,28.3406,27.6595,28.2316,2082700.0],["2004-06-24",28.0409,28.4932,27.9483,28.3951,1766300.0],["2004-06-25",28.4986,28.6076,28.2316,28.3188,2391600.0],["2004-06-28",28.2807,28.406,27.6649,27.6758,1829800.0],["2004-06-29",27.6268,28.3297,27.545,28.2534,1848500.0],["2004-06-30",28.0082,28.3842,28.0082,28.3787,1865600.0],["2004-07-01",28.1172,28.3133,27.9101,28.0245,1673700.0],["2004-07-02",28.03,28.2262,27.8175,28.1008,964900.0],["2004-07-06",27.9537,28.2643,27.8774,28.2262,1554900.0],["2004-07-07",28.2316,28.9454,28.2098,28.9018,4446900.0],["2004-07-08",28.9018,29.4032,28.8038,29.0435,3498500.0],["2004-07-09",29.0435,29.5121,29.0217,29.4195,2016500.0],["2004-07-12",29.207,29.6375,29.1797,29.6102,3065400.0],["2004-07-13",29.425,29.7247,29.3432,29.7083,1765300.0],["2004-07-14",29.5884,29.7519,29.2724,29.4304,2052800.0],["2004-07-15",29.4086,29.5612,29.207,29.2451,1818900.0],["2004-07-16",29.4141,29.9808,29.2669,29.8064,3886100.0],["2004-07-19",29.8064,29.9862,29.6865,29.7791,1914800.0],["2004-07-20",29.6429,30.0298,29.6157,30.0243,2401300.0],["2004-07-21",29.9862,30.2314,29.5884,29.5884,2308900.0],["2004-07-22",29.3977,29.5666,28.782,29.0544,3288400.0],["2004-07-23",28.9618,29.1525,28.7874,28.9999,1385600.0],["2004-07-26",28.8637,29.0163,28.2588,28.4441,2594400.0],["2004-07-27",27.9265,28.6403,27.8992,28.5531,2773500.0],["2004-07-28",28.5585,28.9945,28.5041,28.9291,1474400.0],["2004-07-29",29.1253,29.2833,28.8746,29.0599,1482700.0],["2004-07-30",28.9999,29.1089,28.6566,28.8746,862100.0],["2004-08-02",28.8909,29.3977,28.7275,29.2887,1673300.0],["2004-08-03",29.4249,29.583,29.316,29.4249,1984400.0],["2004-08-04",29.2887,29.5721,29.1634,29.4686,1129300.0],["2004-08-05",29.425,29.5176,28.9672,28.9781,1191000.0],["2004-08-06",28.88,29.2342,28.673,28.7493,1989800.0],["2004-08-09",28.8256,29.1089,28.5368,28.7166,1968400.0],["2004-08-10",28.7329,29.0054,28.6131,28.9999,2504700.0],["2004-08-11",28.8256,29.2233,28.7438,28.8855,1497700.0],["2004-08-12",28.8256,28.8855,28.3624,28.4932,1658000.0],["2004-08-13",28.4932,28.9073,28.4278,28.8691,1178000.0],["2004-08-16",28.8691,29.5285,28.831,29.4794,1923800.0],["2004-08-17",29.4849,29.7682,29.3977,29.4468,1522700.0],["2004-08-18",29.2887,29.5775,29.2724,29.3269,2130800.0],["2004-08-19",29.2887,29.5121,29.1852,29.4522,1296700.0],["2004-08-20",29.4522,29.5939,29.3432,29.5666,982700.0],["2004-08-23",29.523,29.6266,29.3323,29.3596,1021900.0],["2004-08-24",29.5339,29.6157,29.365,29.4903,1231200.0],["2004-08-25",29.4849,30.2205,29.4304,29.6484,1619900.0],["2004-08-26",29.3977,29.4249,28.8419,29.0163,3514200.0],["2004-08-27",29.0708,29.1525,28.9127,29.098,1181600.0],["2004-08-30",28.9995,29.5631,28.9995,29.3935,1620500.0],["2004-08-31",29.3935,29.5084,29.2457,29.4263,1481300.0],["2004-09-01",29.5193,29.771,29.4427,29.6944,1208500.0],["2004-09-02",29.7218,30.0829,29.6288,29.9571,1721000.0],["2004-09-03",29.9406,30.0884,29.9023,29.9352,1136800.0],["2004-09-07",29.9406,30.0993,29.6999,29.8203,1626800.0],["2004-09-08",29.7655,29.9133,29.7108,29.8203,1222100.0],["2004-09-09",29.8203,29.9023,29.5795,29.6397,1180500.0],["2004-09-10",29.6397,29.6725,29.4427,29.6725,945000.0],["2004-09-13",29.7108,29.7546,29.492,29.5029,1447800.0],["2004-09-14",29.5467,29.6452,29.4482,29.5412,1043400.0],["2004-09-15",29.5248,29.5904,29.3388,29.4974,1345400.0],["2004-09-16",29.4974,29.7874,29.492,29.6561,763400.0],["2004-09-17",29.8038,30.0938,29.7874,29.9133,1333600.0],["2004-09-20",29.7929,29.8914,29.5084,29.6889,1553700.0],["2004-09-21",29.6561,29.8859,29.5412,29.5795,1153200.0],["2004-09-22",29.5467,29.5467,29.1418,29.2184,1651100.0],["2004-09-23",29.2731,29.2731,28.9557,29.098,1114900.0],["2004-09-24",29.098,29.8586,29.098,29.7437,1516000.0],["2004-09-27",29.8202,30.0391,29.6233,29.8968,1783800.0],["2004-09-28",29.8202,30.4659,29.7108,30.3674,2209100.0],["2004-09-29",30.258,30.258,29.875,30.1431,1827500.0],["2004-09-30",30.0884,30.641,30.0665,30.5206,1601600.0],["2004-10-01",30.641,30.8872,30.5534,30.8161,2753500.0],["2004-10-04",30.9146,31.0459,30.5699,30.9693,2224800.0],["2004-10-05",30.9146,31.1061,30.838,30.9255,1706800.0],["2004-10-06",30.9146,30.9146,30.3346,30.8106,2167600.0],["2004-10-07",30.9036,30.9802,30.7395,30.7832,1676500.0],["2004-10-08",30.7833,30.8818,30.258,30.3237,1603500.0],["2004-10-11",30.4495,30.5863,30.3236,30.3674,922400.0],["2004-10-12",30.258,30.3237,30.1267,30.3237,1479300.0],["2004-10-13",30.641,30.6902,29.8586,29.9078,1102800.0],["2004-10-14",29.7382,29.875,29.5248,29.5248,1608300.0],["2004-10-15",29.5467,29.678,29.4482,29.4646,2180800.0],["2004-10-18",29.4427,29.5303,28.7806,28.8463,2399600.0],["2004-10-19",28.9995,29.3716,28.8463,28.9339,1859300.0],["2004-10-20",28.9339,29.0816,28.5563,28.9175,1833500.0],["2004-10-21",28.8354,29.4099,28.8299,29.2622,1513300.0],["2004-10-22",29.2622,29.4865,29.1035,29.2895,1223100.0],["2004-10-25",29.1363,29.5138,28.9995,29.2731,1684700.0],["2004-10-26",29.191,29.8312,29.0324,29.7546,1692200.0],["2004-10-27",29.6561,30.0446,29.6069,30.0446,1479400.0],["2004-10-28",30.0829,30.3346,29.9625,30.0938,1858500.0],["2004-10-29",30.0938,30.3291,30.0008,30.1431,1373800.0],["2004-11-01",30.2306,30.5316,30.2033,30.5261,1333400.0],["2004-11-02",30.5097,30.6355,29.4701,29.6069,2853100.0],["2004-11-03",30.3674,30.7395,30.2306,30.5808,2776800.0],["2004-11-04",30.5808,30.6465,30.4057,30.6137,1719800.0],["2004-11-05",30.641,31.1827,30.6355,31.1061,1743700.0],["2004-11-08",31.1608,31.3742,30.9802,31.2976,1985300.0],["2004-11-09",31.3523,31.4289,31.1389,31.1936,906200.0],["2004-11-10",31.1991,31.5383,31.0842,31.4672,1340300.0],["2004-11-11",31.5438,31.7846,31.5165,31.7244,1479000.0],["2004-11-12",31.7244,32.0417,31.5767,32.0417,1548800.0],["2004-11-15",31.8721,32.0746,31.7955,31.894,1189000.0],["2004-11-16",31.9268,31.9815,31.6259,31.7134,1071900.0],["2004-11-17",31.7681,32.1457,31.697,31.7298,1758000.0],["2004-11-18",31.8666,32.1457,31.7298,32.0746,1345500.0],["2004-11-19",32.0472,32.1457,31.8448,31.9268,1284800.0],["2004-11-22",31.8174,32.37,31.7408,32.2059,1531300.0],["2004-11-23",32.2059,32.3755,32.1949,32.3044,2818400.0],["2004-11-24",32.3098,32.5178,32.3098,32.3919,1676700.0],["2004-11-26",32.4193,32.6162,32.3919,32.5779,886500.0],["2004-11-29",32.4735,33.023,32.4735,32.9955,2478200.0],["2004-11-30",32.9681,33.4461,32.9681,33.4296,2691500.0],["2004-12-01",33.4296,33.7703,33.4022,33.7483,1924000.0],["2004-12-02",33.7483,33.8362,33.5725,33.7813,2217100.0],["2004-12-03",33.6824,33.9406,33.6769,33.8582,1579200.0],["2004-12-06",33.8197,33.9296,33.7428,33.8527,2020600.0],["2004-12-07",33.6604,33.6604,33.0285,33.0835,3322500.0],["2004-12-08",32.9516,32.9681,31.6219,32.4845,5090800.0],["2004-12-09",32.0505,32.4461,31.9955,32.4296,2245700.0],["2004-12-10",32.2922,32.7977,32.2867,32.6659,1729600.0],["2004-12-13",32.9626,33.3417,32.7812,33.1879,1794900.0],["2004-12-14",33.1604,33.1824,32.501,32.8087,2821400.0],["2004-12-15",32.6933,32.7758,32.4186,32.6274,2096500.0],["2004-12-16",32.6274,32.6439,32.3801,32.5615,2034700.0],["2004-12-17",32.2263,32.6384,32.2263,32.3801,2292000.0],["2004-12-20",32.3856,32.5999,32.3856,32.4625,1283700.0],["2004-12-21",32.2538,32.3197,31.5944,31.6493,3926800.0],["2004-12-22",31.8691,32.3637,31.8197,32.3087,2594000.0],["2004-12-23",32.3087,32.4955,32.2318,32.3856,1034000.0],["2004-12-27",32.3252,32.3252,31.4735,31.5285,3316500.0],["2004-12-28",31.6658,31.7318,31.1823,31.1878,4496600.0],["2004-12-29",30.6273,30.7702,30.0339,30.3581,6284300.0],["2004-12-30",30.5119,30.6603,30.2482,30.5504,2457400.0],["2004-12-31",30.5229,30.8361,30.4021,30.5229,1957500.0],["2005-01-03",30.4405,30.5724,29.7262,29.7867,5258500.0],["2005-01-04",29.6603,29.6603,28.869,29.2811,9493800.0],["2005-01-05",29.2811,30.2207,28.9405,30.0174,6969900.0],["2005-01-06",30.0174,30.457,29.8196,29.9515,3024800.0],["2005-01-07",29.9515,30.2262,29.7647,30.0943,2158100.0],["2005-01-10",30.0559,30.4955,29.8636,30.2207,3109700.0],["2005-01-11",30.0834,30.49,29.8965,30.2757,3680200.0],["2005-01-12",30.1933,30.7482,30.1933,30.6603,3046700.0],["2005-01-13",30.6328,30.7647,30.4021,30.4131,2770900.0],["2005-01-14",30.4955,30.9076,30.4955,30.7702,2538600.0],["2005-01-18",30.7757,31.1438,30.6933,31.0614,2056700.0],["2005-01-19",31.0724,31.0834,30.6328,30.7098,1468600.0],["2005-01-20",30.468,30.7812,30.2207,30.2207,2390100.0],["2005-01-21",30.2262,30.424,29.9735,30.0834,2256100.0],["2005-01-24",30.1658,30.2592,29.924,29.9295,1715700.0],["2005-01-25",30.0064,30.1768,29.8031,29.8141,1496900.0],["2005-01-26",30.001,30.3691,29.935,30.3471,1846000.0],["2005-01-27",30.7702,31.479,30.6328,30.99,3929400.0],["2005-01-28",31.3197,31.3691,30.4405,30.979,3091800.0],["2005-01-31",31.7867,31.8581,31.3966,31.7647,3740500.0],["2005-02-01",31.7647,32.3362,31.6219,32.2648,2934300.0],["2005-02-02",32.1988,32.5505,32.1714,32.3527,1737700.0],["2005-02-03",32.1164,32.3417,31.99,32.045,1674500.0],["2005-02-04",31.8691,32.023,31.6768,31.6768,2536500.0],["2005-02-07",31.6494,32.0065,31.5395,31.9461,1827800.0],["2005-02-08",32.023,32.2977,32.0065,32.2538,1455900.0],["2005-02-09",32.1988,32.2812,32.023,32.1164,1196200.0],["2005-02-10",32.1164,32.8802,32.0395,32.8032,2720300.0],["2005-02-11",32.7758,33.001,32.4955,32.7977,2194600.0],["2005-02-14",32.7208,32.9626,32.6219,32.6219,1018500.0],["2005-02-15",32.556,33.0175,32.4461,32.9461,1735200.0],["2005-02-16",32.7758,33.0999,32.7758,32.9406,1361200.0],["2005-02-17",32.8582,32.9296,32.5834,32.5834,1862000.0],["2005-02-18",32.6659,32.6659,32.4461,32.523,1070700.0],["2005-02-22",32.4186,32.7318,32.2208,32.2373,1472500.0],["2005-02-23",32.2812,32.4571,32.1713,32.1713,2265700.0],["2005-02-24",32.2263,32.6109,32.2263,32.5505,2161200.0],["2005-02-25",32.6167,33.1078,32.556,33.003,1771000.0],["2005-02-28",32.9974,33.1299,32.6553,32.6774,1816300.0],["2005-03-01",32.7215,33.003,32.6498,32.8319,1407800.0],["2005-03-02",32.4456,33.174,32.4291,32.9588,1995500.0],["2005-03-03",32.9809,33.2954,32.7271,32.9367,1261200.0],["2005-03-04",33.0802,33.1354,32.854,33.0747,1392600.0],["2005-03-07",32.8319,33.3285,32.7491,32.9754,2331500.0],["2005-03-08",32.865,33.3947,32.8208,33.3451,2683400.0],["2005-03-09",33.2181,33.4057,33.1354,33.4057,1947600.0],["2005-03-10",33.2733,33.5768,33.2347,33.4002,2150200.0],["2005-03-11",33.1906,33.3009,32.7988,32.8264,3969800.0],["2005-03-14",32.8871,33.1078,32.7767,33.0416,2349100.0],["2005-03-15",33.1354,33.3009,32.9974,33.1078,2800000.0],["2005-03-16",33.1078,33.2678,32.9698,33.0802,2337000.0],["2005-03-17",33.0802,33.3616,32.9974,33.2347,2244600.0],["2005-03-18",33.2347,33.5106,33.1795,33.4113,5447000.0],["2005-03-21",33.3285,33.3837,32.9919,33.0802,2184200.0],["2005-03-22",33.025,33.4168,33.025,33.0526,2345000.0],["2005-03-23",33.1354,33.2568,32.9809,33.1023,1867400.0],["2005-03-24",33.2071,33.4278,33.014,33.014,1743700.0],["2005-03-28",33.0526,33.4444,33.0471,33.2182,1695200.0],["2005-03-29",33.2733,33.3837,33.1188,33.323,2666000.0],["2005-03-30",33.2568,33.9189,33.2513,33.9189,2959200.0],["2005-03-31",33.77,33.7755,33.1354,33.6927,2428600.0],["2005-04-01",33.7424,33.93,33.2513,33.7479,2404600.0],["2005-04-04",34.0238,34.2114,33.632,33.9907,3807600.0],["2005-04-05",33.8527,34.5425,33.8251,34.4873,2590000.0],["2005-04-06",34.4873,34.7521,34.25,34.2666,2572600.0],["2005-04-07",34.2279,34.2445,33.6872,34.0293,2471800.0],["2005-04-08",33.9079,34.0679,33.6596,33.8362,1080800.0],["2005-04-11",33.7424,34.4045,33.6872,34.3493,1692300.0],["2005-04-12",34.239,34.5645,33.8637,34.2721,1877900.0],["2005-04-13",34.2114,34.4762,34.0624,34.1838,1548600.0],["2005-04-14",34.1562,34.3107,33.5492,33.6651,2432400.0],["2005-04-15",33.4499,33.4554,32.7215,32.7271,2515300.0],["2005-04-18",32.4677,32.8595,32.4181,32.6884,2142400.0],["2005-04-19",32.6995,32.8264,32.3794,32.3905,1985800.0],["2005-04-20",32.3904,32.5725,32.2194,32.2194,1428400.0],["2005-04-21",32.5284,32.7878,32.418,32.7657,1726000.0],["2005-04-22",32.6664,32.7822,32.1587,32.4456,1169400.0],["2005-04-25",32.556,33.1078,32.5229,32.9698,1773200.0],["2005-04-26",33.0802,33.3451,32.3794,33.0195,2536600.0],["2005-04-27",33.0195,33.1409,32.8595,33.0747,1903200.0],["2005-04-28",33.0747,33.5161,32.9974,33.3671,2231100.0],["2005-04-29",33.4664,33.7203,33.2237,33.632,1817600.0],["2005-05-02",33.6596,34.1396,33.632,34.1341,1711200.0],["2005-05-03",34.1396,34.5976,34.0734,34.4376,2303800.0],["2005-05-04",34.4597,35.3701,34.4321,35.2487,3437800.0],["2005-05-05",35.0501,35.3426,34.6308,34.9729,2655400.0],["2005-05-06",34.9287,35.1936,34.7521,34.7797,1389400.0],["2005-05-09",34.7356,35.0943,34.5149,35.0115,2153600.0],["2005-05-10",35.0115,35.3039,34.9011,35.155,2439800.0],["2005-05-11",35.0943,35.8392,34.9287,35.5688,3900000.0],["2005-05-12",35.5909,35.8668,35.5026,35.7288,2861000.0],["2005-05-13",35.7288,35.8392,35.1825,35.326,2520500.0],["2005-05-16",35.1494,35.6792,35.1494,35.5909,1760700.0],["2005-05-17",35.2322,35.7619,35.2212,35.7564,1373700.0],["2005-05-18",35.7619,35.8502,35.6902,35.7785,1694500.0],["2005-05-19",35.8116,35.8116,35.5136,35.7343,1174300.0],["2005-05-20",35.784,35.784,35.5909,35.6129,1480600.0],["2005-05-23",35.6737,35.7454,35.5191,35.7178,1495900.0],["2005-05-24",35.8337,35.9992,35.7895,35.9054,2772800.0],["2005-05-25",35.8392,36.0323,35.6571,35.784,2117300.0],["2005-05-26",35.922,36.1206,35.8337,36.0433,2643300.0],["2005-05-27",36.0987,36.2538,36.0877,36.2261,1374100.0],["2005-05-31",36.2261,36.2261,35.9215,35.9436,1887500.0],["2005-06-01",35.8495,36.0212,35.7276,35.927,1470300.0],["2005-06-02",36.0544,36.1929,36.0157,36.1043,1565600.0],["2005-06-03",36.1043,36.204,35.8717,36.0378,1366600.0],["2005-06-06",35.9769,36.0212,35.8162,35.9436,997200.0],["2005-06-07",36.0046,36.1375,35.8827,35.8827,1964000.0],["2005-06-08",35.9215,36.0877,35.7941,35.8273,2506700.0],["2005-06-09",35.9326,36.1431,35.8661,36.1154,1736100.0],["2005-06-10",36.0046,36.1708,35.9492,36.0877,1573800.0],["2005-06-13",36.0101,36.2206,35.7553,35.7719,1671500.0],["2005-06-14",35.7276,35.7719,35.5393,35.7055,2377100.0],["2005-06-15",35.7165,35.8328,35.3842,35.578,2190000.0],["2005-06-16",35.6168,35.639,35.4507,35.5504,2786100.0],["2005-06-17",35.6722,35.9713,35.5836,35.8162,2343200.0],["2005-06-20",35.8052,36.0544,35.639,35.8606,1499500.0],["2005-06-21",35.8661,35.9824,35.7608,35.927,1384600.0],["2005-06-22",35.9104,36.1153,35.8107,35.9049,1573900.0],["2005-06-23",35.8882,36.0046,35.5947,35.5947,1903700.0],["2005-06-24",35.5614,35.7664,35.1737,35.1792,3226700.0],["2005-06-27",35.1183,35.2956,34.8247,35.1737,1398000.0],["2005-06-28",35.1737,35.6833,35.146,35.6833,1470400.0],["2005-06-29",35.6168,35.6944,35.2291,35.5337,1670600.0],["2005-06-30",35.6168,36.1264,35.6168,35.9326,2688900.0],["2005-07-01",35.9326,35.9326,35.6501,35.7553,1217800.0],["2005-07-05",35.783,35.783,35.362,35.4396,1817500.0],["2005-07-06",35.4396,35.5559,34.8469,34.8967,1497200.0],["2005-07-07",34.8967,35.2513,34.5478,34.8081,2206800.0],["2005-07-08",34.7915,34.8469,34.5312,34.6198,2459800.0],["2005-07-11",34.3982,34.5256,34.1711,34.2154,3269800.0],["2005-07-12",34.4259,34.4481,34.1434,34.2764,1874500.0],["2005-07-13",34.1213,34.1767,33.9108,34.0548,2087100.0],["2005-07-14",34.4259,34.4979,34.0105,34.149,1957100.0],["2005-07-15",34.149,34.2819,34.0105,34.2043,2245300.0],["2005-07-18",34.1434,34.1434,33.7501,34.0493,1783200.0],["2005-07-19",34.1046,34.1822,34.0714,34.1102,1864800.0],["2005-07-20",34.0659,34.3317,33.8665,34.2043,1878000.0],["2005-07-21",34.2099,34.4481,34.016,34.149,1741200.0],["2005-07-22",34.232,34.4038,34.149,34.3428,1576600.0],["2005-07-25",34.3428,34.8026,34.1767,34.6253,2005200.0],["2005-07-26",35.9769,36.1375,35.1349,35.4451,3978200.0],["2005-07-27",35.7276,35.7498,35.3454,35.4839,2309300.0],["2005-07-28",35.5614,35.5947,34.8524,34.9521,3260500.0],["2005-07-29",34.8967,34.9743,34.4979,34.5644,2128300.0],["2005-08-01",35.0906,35.0906,34.1822,34.5921,1775900.0],["2005-08-02",34.7029,34.941,34.6862,34.8801,2468300.0],["2005-08-03",34.8967,34.9244,34.6752,34.8691,1106100.0],["2005-08-04",34.7583,34.9521,34.7306,34.797,1819400.0],["2005-08-05",34.7306,34.9743,34.7139,34.8026,1360900.0],["2005-08-08",34.8026,35.1903,34.8026,35.0075,1644900.0],["2005-08-09",35.0518,35.2014,34.6586,34.7638,1761200.0],["2005-08-10",34.7804,34.9632,34.5422,34.6973,1923300.0],["2005-08-11",34.6752,34.9798,34.6031,34.9577,1439100.0],["2005-08-12",34.869,34.9798,34.4259,34.5921,1463100.0],["2005-08-15",34.5367,34.8136,34.509,34.6862,1086300.0],["2005-08-16",34.5256,34.8469,34.5256,34.6419,1484700.0],["2005-08-17",34.6752,34.8967,34.6198,34.8469,668800.0],["2005-08-18",34.8469,34.8857,34.6752,34.7029,1402800.0],["2005-08-19",34.8691,34.8801,34.5644,34.5976,1137300.0],["2005-08-22",34.6253,34.9244,34.6142,34.9244,1274700.0],["2005-08-23",34.9411,35.074,34.6419,34.9244,1378600.0],["2005-08-24",34.9244,34.93,34.3317,34.5035,1917100.0],["2005-08-25",34.6198,34.6198,34.1767,34.3705,2476900.0],["2005-08-26",34.2874,34.3207,34.0437,34.2099,1488400.0],["2005-08-29",34.1268,34.8414,34.1213,34.714,2001800.0],["2005-08-30",34.7139,34.764,34.4248,34.625,2098400.0],["2005-08-31",34.6361,34.6361,34.1133,34.6138,2218400.0],["2005-09-01",34.8141,34.8252,34.3469,34.3803,1578200.0],["2005-09-02",34.3469,34.5304,34.2301,34.2468,1286300.0],["2005-09-06",34.3413,34.6973,34.3191,34.5638,1356500.0],["2005-09-07",34.8141,34.9753,34.7306,34.9642,1586400.0],["2005-09-08",35.0031,35.0031,34.8363,34.8975,1123500.0],["2005-09-09",34.9253,35.0365,34.8363,34.8975,1104900.0],["2005-09-12",35.0643,35.1477,34.7418,34.8864,1402200.0],["2005-09-13",34.8697,35.3146,34.7084,34.7751,1568700.0],["2005-09-14",34.8697,34.9364,34.4136,34.586,1489800.0],["2005-09-15",34.5916,34.8975,34.536,34.6861,1041700.0],["2005-09-16",34.6973,34.9864,34.4859,34.6917,4480500.0],["2005-09-19",34.7473,34.7473,34.4804,34.5916,1793500.0],["2005-09-20",34.5805,34.5805,34.2023,34.2635,1900800.0],["2005-09-21",34.269,34.3969,33.6517,33.6795,2526300.0],["2005-09-22",33.6795,33.7018,33.268,33.6017,2998300.0],["2005-09-23",33.6851,34.3024,33.6851,34.0855,1658900.0],["2005-09-26",34.2023,34.4692,33.9854,34.1523,1209200.0],["2005-09-27",34.0911,34.4248,34.0799,34.2579,1732100.0],["2005-09-28",34.4303,34.4359,33.9799,34.1634,1550100.0],["2005-09-29",34.2301,34.2301,33.6684,33.8964,1738000.0],["2005-09-30",33.8686,34.0911,33.7129,33.9465,2465300.0],["2005-10-03",34.0355,34.219,33.763,34.1523,1525300.0],["2005-10-04",34.1578,34.3135,33.6295,33.6573,2036400.0],["2005-10-05",33.5183,33.7185,33.3681,33.4237,2377300.0],["2005-10-06",33.5071,33.8019,33.3792,33.635,1784300.0],["2005-10-07",33.7296,33.7463,33.3736,33.5516,1412100.0],["2005-10-10",33.4627,33.7963,33.407,33.6295,1015500.0],["2005-10-11",33.5906,33.763,33.1012,33.129,1614900.0],["2005-10-12",33.1401,33.4293,32.7953,33.0845,1514500.0],["2005-10-13",33.09,33.3403,32.5339,32.9733,1296800.0],["2005-10-14",33.1456,33.8575,33.001,33.7685,1802700.0],["2005-10-17",33.7018,34.0744,33.4126,34.0243,1491500.0],["2005-10-18",33.8964,34.0299,33.6128,33.8631,1695400.0],["2005-10-19",34.2023,34.9142,33.9243,34.8752,2367800.0],["2005-10-20",34.7306,34.9586,34.08,34.2802,1897700.0],["2005-10-21",34.2802,34.5082,33.763,33.813,2831100.0],["2005-10-24",33.813,34.7195,33.7796,34.675,2041000.0],["2005-10-25",34.536,34.5415,33.8019,34.0521,2892900.0],["2005-10-26",34.1189,34.13,33.3014,33.407,2678600.0],["2005-10-27",33.4126,33.6239,33.2346,33.268,2186500.0],["2005-10-28",33.5906,34.1133,33.4905,34.1022,1488100.0],["2005-10-31",34.1022,34.3024,33.5683,33.6795,2158000.0],["2005-11-01",33.6462,33.8798,33.2903,33.3403,2480800.0],["2005-11-02",33.4237,33.5405,33.2847,33.357,3093400.0],["2005-11-03",33.3514,33.5516,33.2735,33.3514,2190200.0],["2005-11-04",33.3459,33.5071,32.7452,32.901,3212800.0],["2005-11-07",32.951,33.2235,32.9454,33.1901,2810600.0],["2005-11-08",33.0511,33.2458,33.0177,33.09,2363200.0],["2005-11-09",33.09,33.3069,32.8732,32.9455,2243800.0],["2005-11-10",32.951,33.0344,32.7508,32.9065,2784400.0],["2005-11-11",32.8398,33.09,32.8398,33.0289,1945200.0],["2005-11-14",33.09,33.268,32.812,33.2513,2059400.0],["2005-11-15",33.1178,33.6684,33.1178,33.3681,2322000.0],["2005-11-16",33.6017,33.8297,33.3959,33.6017,1500900.0],["2005-11-17",33.585,33.902,33.585,33.902,1277400.0],["2005-11-18",33.9242,33.9242,33.3458,33.3458,2288600.0],["2005-11-21",33.4237,34.4637,33.4126,34.0243,2906700.0],["2005-11-22",33.8964,34.0299,33.6184,33.7018,2447700.0],["2005-11-23",33.7018,33.7574,33.3625,33.4182,3113300.0],["2005-11-25",33.585,33.8408,33.5127,33.7296,1471300.0],["2005-11-28",33.8964,33.9131,33.5071,33.5739,2262700.0],["2005-11-29",33.8142,34.1719,33.7583,34.0378,3651200.0],["2005-11-30",34.1048,34.2278,33.7863,33.8701,2350200.0],["2005-12-01",34.5128,34.8705,34.4122,34.5967,2924400.0],["2005-12-02",34.5129,34.6358,34.2781,34.4458,1482000.0],["2005-12-05",34.457,34.619,34.239,34.3843,2546100.0],["2005-12-06",34.3955,34.9879,34.3899,34.6861,1960800.0],["2005-12-07",34.7755,34.8203,34.5464,34.8203,1867600.0],["2005-12-08",34.837,34.9376,34.5464,34.865,1737200.0],["2005-12-09",34.9041,35.2674,34.8929,35.1668,1664500.0],["2005-12-12",35.1835,35.245,34.6526,34.7252,1616000.0],["2005-12-13",34.6917,35.3903,34.6861,35.2841,1846100.0],["2005-12-14",35.2841,35.6866,35.2841,35.3065,1674000.0],["2005-12-15",35.463,35.6978,35.4351,35.6251,1144400.0],["2005-12-16",35.8207,35.9269,35.4462,35.6642,2284900.0],["2005-12-19",35.2115,35.2953,34.8985,35.0047,2119700.0],["2005-12-20",34.9879,35.3456,34.8705,35.0773,1572600.0],["2005-12-21",35.0773,35.3792,35.0718,35.2338,1789500.0],["2005-12-22",35.2338,35.5021,35.2115,35.4909,1411500.0],["2005-12-23",35.4909,35.6307,35.3233,35.5245,879500.0],["2005-12-27",35.5636,35.7704,35.5021,35.5301,1391700.0],["2005-12-28",35.5301,35.681,35.4071,35.6642,886000.0],["2005-12-29",35.6307,35.7089,35.5021,35.5021,850800.0],["2005-12-30",35.3624,35.6307,35.34,35.5636,1048300.0],["2006-01-03",35.3792,35.6419,34.9432,35.5189,2379500.0],["2006-01-04",35.5692,36.1896,35.5636,36.0387,2552000.0],["2006-01-05",35.9101,36.0946,35.7145,36.061,1747900.0],["2006-01-06",35.994,36.687,35.966,36.592,2449100.0],["2006-01-09",36.5808,36.8323,36.5529,36.8323,2286400.0],["2006-01-10",36.4132,36.8547,36.3293,36.8547,1607500.0],["2006-01-11",36.8547,37.0838,36.6702,37.0335,1788200.0],["2006-01-12",36.8659,37.1621,36.5808,36.9553,2019200.0],["2006-01-13",36.469,36.8938,36.3349,36.7709,2189200.0],["2006-01-17",36.469,36.8659,36.4467,36.7317,1655300.0],["2006-01-18",36.7373,36.7373,36.4243,36.5305,1745800.0],["2006-01-19",36.469,36.6647,36.3293,36.6032,1532200.0],["2006-01-20",36.6032,36.6814,36.1952,36.2622,1592900.0],["2006-01-23",36.5249,36.7932,36.4131,36.5529,1875500.0],["2006-01-24",36.6926,36.9665,36.6088,36.7206,1845100.0],["2006-01-25",36.7206,36.8156,36.2958,36.3349,1671900.0],["2006-01-26",37.4416,37.9613,37.2515,37.4416,3977200.0],["2006-01-27",37.3968,37.4415,36.8882,36.9888,2491400.0],["2006-01-30",37.0727,37.2739,36.8659,37.2571,2806700.0],["2006-01-31",37.0,38.0061,37.0,37.8104,3562200.0],["2006-02-01",37.844,38.1905,37.7881,37.9893,2997900.0],["2006-02-02",37.9334,38.1458,37.8216,38.0731,2197900.0],["2006-02-03",38.006,38.5314,37.9669,38.5202,2493600.0],["2006-02-06",38.2743,39.2356,38.2296,39.135,4093600.0],["2006-02-07",39.0121,39.1239,38.8444,38.9674,2543600.0],["2006-02-08",38.9562,39.1574,38.8947,39.0903,1852700.0],["2006-02-09",39.0903,39.6101,38.9003,39.4704,2097400.0],["2006-02-10",39.3307,39.9119,39.3027,39.8896,2601600.0],["2006-02-13",39.6269,40.1746,39.4368,40.0293,2034800.0],["2006-02-14",39.9958,40.8006,39.9511,40.6162,4052800.0],["2006-02-15",40.4317,40.51,39.884,40.1467,3085900.0],["2006-02-16",39.9175,40.2305,39.9175,40.197,1518300.0],["2006-02-17",40.007,40.7894,39.9175,40.7112,2627900.0],["2006-02-21",40.5211,40.9459,40.0237,40.7894,2960200.0],["2006-02-22",40.7895,41.354,40.7336,41.3484,2552300.0],["2006-02-23",41.0801,41.2533,40.8621,41.0745,2120200.0],["2006-02-24",41.0745,41.9017,41.0577,41.6837,2386000.0],["2006-02-27",41.5546,41.8969,41.5546,41.5602,2113400.0],["2006-02-28",41.3189,41.3919,40.5389,40.8925,3020500.0],["2006-03-01",40.7858,41.3302,40.7578,41.1506,1574400.0],["2006-03-02",41.0215,41.4368,40.8419,41.1394,2214600.0],["2006-03-03",41.1282,41.7342,40.9542,41.246,2144700.0],["2006-03-06",41.3582,41.3582,40.696,40.7914,1642500.0],["2006-03-07",40.6175,41.2067,40.5445,41.0327,2010500.0],["2006-03-08",41.1225,41.246,41.0103,41.2011,2004500.0],["2006-03-09",41.2067,41.622,41.044,41.2965,2034400.0],["2006-03-10",41.2909,41.8801,41.0945,41.7117,2170200.0],["2006-03-13",41.7117,42.0597,41.246,41.2572,2128400.0],["2006-03-14",41.2572,41.7342,41.0608,41.5658,1917900.0],["2006-03-15",41.6444,41.8857,41.4256,41.65,1933100.0],["2006-03-16",41.7903,42.6657,41.751,42.5647,3812300.0],["2006-03-17",42.6209,42.8117,42.4413,42.6209,2885300.0],["2006-03-20",42.7555,43.1988,42.6545,43.0586,2158300.0],["2006-03-21",43.1203,43.6478,42.7387,42.8172,2721200.0],["2006-03-22",42.8173,42.9632,42.5086,42.9295,2835700.0],["2006-03-23",42.9295,42.9295,42.4244,42.6321,1253400.0],["2006-03-24",42.4805,42.8285,42.1214,42.6433,1987400.0],["2006-03-27",42.3683,42.6713,42.2505,42.6096,1625400.0],["2006-03-28",42.6096,42.7611,42.3402,42.4132,1620200.0],["2006-03-29",42.4076,42.6377,42.2785,42.3683,1477100.0],["2006-03-30",42.2561,42.531,42.0877,42.2168,1570400.0],["2006-03-31",42.1046,42.3908,42.0821,42.1607,2164400.0],["2006-04-03",42.301,42.301,41.6669,41.723,1771700.0],["2006-04-04",41.6107,42.1887,41.0215,42.0877,2129500.0],["2006-04-05",42.0709,42.1438,41.7959,42.0204,2013000.0],["2006-04-06",41.8184,41.9699,41.5378,41.7959,1329400.0],["2006-04-07",41.9475,42.1439,41.1618,41.42,1633000.0],["2006-04-10",41.4031,41.6051,41.2235,41.4929,1215800.0],["2006-04-11",41.4368,41.4873,40.7409,41.0327,1742300.0],["2006-04-12",41.0608,41.1899,40.6343,40.8644,1744200.0],["2006-04-13",40.9374,41.0215,40.6848,40.87,1036100.0],["2006-04-17",41.0664,41.3077,40.9654,41.2853,1040500.0],["2006-04-18",41.5266,42.3403,41.5266,42.1719,2324200.0],["2006-04-19",42.2785,42.6433,42.0877,42.6377,1259100.0],["2006-04-20",42.6096,43.2213,42.5198,43.0978,1799900.0],["2006-04-21",43.2045,43.2325,42.778,43.2325,1312900.0],["2006-04-24",43.2101,43.7432,43.0698,43.5412,2195500.0],["2006-04-25",43.5412,43.558,42.2393,42.7612,2309800.0],["2006-04-26",42.6208,42.7499,41.8464,42.4076,2912400.0],["2006-04-27",42.1439,42.6489,41.8913,42.4637,2329800.0],["2006-04-28",42.3795,42.8173,42.0877,42.5928,2115200.0],["2006-05-01",42.6489,43.2045,42.4637,43.1989,1980400.0],["2006-05-02",43.0473,43.2606,42.9351,43.1596,1787000.0],["2006-05-03",43.1596,43.1596,42.5816,42.6152,1497200.0],["2006-05-04",42.705,42.8621,42.4693,42.4749,1406400.0],["2006-05-05",42.8453,43.2101,42.7443,42.8677,1569100.0],["2006-05-08",42.8678,43.2325,42.7443,42.8565,1515300.0],["2006-05-09",42.8565,42.9295,42.3739,42.5591,1354200.0],["2006-05-10",42.6489,43.2157,42.6489,43.0305,1261400.0],["2006-05-11",42.8734,43.1147,42.6826,42.778,1296100.0],["2006-05-12",42.5984,42.705,41.852,41.8745,1642700.0],["2006-05-15",42.0148,42.4132,41.9194,42.3347,1565200.0],["2006-05-16",42.3571,42.6377,42.2224,42.5086,1407100.0],["2006-05-17",42.0428,42.1438,41.145,41.145,1985500.0],["2006-05-18",41.1899,41.448,40.9205,40.9991,1641100.0],["2006-05-19",41.1057,41.8689,40.9991,41.7117,1932200.0],["2006-05-22",41.3526,41.751,41.2179,41.5378,2269400.0],["2006-05-23",41.5378,41.6107,40.8195,40.8195,1698000.0],["2006-05-24",40.797,40.8251,40.2583,40.5221,2745400.0],["2006-05-25",40.6848,40.9093,40.595,40.7858,1316100.0],["2006-05-26",40.7522,40.769,40.2695,40.5894,2217700.0],["2006-05-30",40.4711,41.2769,40.4316,40.9219,1753500.0],["2006-05-31",41.0064,41.0177,40.5725,40.8486,1703100.0],["2006-06-01",40.657,41.367,40.657,41.2656,1459400.0],["2006-06-02",41.3614,41.4065,40.9163,41.2036,900600.0],["2006-06-05",41.2036,41.2036,40.7754,40.9557,1487200.0],["2006-06-06",41.136,41.1585,39.8681,39.9808,2366200.0],["2006-06-07",39.9244,40.3302,39.7329,40.009,1589100.0],["2006-06-08",40.2231,41.0008,39.7723,40.9219,2596100.0],["2006-06-09",40.7697,41.2882,40.6007,40.6063,1631000.0],["2006-06-12",40.5725,40.6739,39.8963,39.8963,1270800.0],["2006-06-13",39.9696,40.1443,39.4906,39.5695,2154800.0],["2006-06-14",39.406,39.6258,39.3722,39.4455,2740200.0],["2006-06-15",39.4455,40.4598,39.4398,40.3245,1632600.0],["2006-06-16",40.1217,40.3922,39.9639,40.1893,1901500.0],["2006-06-19",40.2513,40.3471,39.8118,39.9808,940200.0],["2006-06-20",39.8681,40.2964,39.8681,39.9921,1357200.0],["2006-06-21",39.9414,40.4316,39.8963,40.2682,1351800.0],["2006-06-22",40.2851,40.302,39.947,40.0879,807900.0],["2006-06-23",39.8963,40.4654,39.8794,40.1837,1235700.0],["2006-06-26",40.2908,40.3246,39.9865,40.1724,860900.0],["2006-06-27",40.2175,40.3922,39.6653,39.6822,1454700.0],["2006-06-28",39.6878,39.9245,39.6089,39.6934,1338500.0],["2006-06-29",39.8681,40.2907,39.7272,40.2006,1717800.0],["2006-06-30",40.3753,40.5725,40.3302,40.426,1660700.0],["2006-07-03",40.6288,40.8881,40.5781,40.8542,885000.0],["2006-07-05",41.0571,41.2374,40.8092,41.0909,2603100.0],["2006-07-06",41.0909,41.5248,40.9895,41.4178,2176000.0],["2006-07-07",41.3332,41.615,41.0909,41.26,1134200.0],["2006-07-10",41.3727,42.1447,41.3051,41.9475,1692700.0],["2006-07-11",41.8968,42.5448,41.7672,42.4321,1624200.0],["2006-07-12",42.4602,42.6856,41.9305,42.2067,1875000.0],["2006-07-13",42.2067,42.387,41.8968,42.1109,2625100.0],["2006-07-14",41.9024,42.4321,41.3051,42.4321,2507200.0],["2006-07-17",42.4321,42.8153,42.263,42.4941,2593200.0],["2006-07-18",42.6011,42.6011,41.429,42.0038,1796500.0],["2006-07-19",42.2067,42.7984,42.1672,42.4715,1936500.0],["2006-07-20",42.2912,43.0689,42.2912,42.6857,2039200.0],["2006-07-21",42.8829,43.283,42.5504,42.618,2133300.0],["2006-07-24",42.8547,43.3281,42.7871,43.2661,1535600.0],["2006-07-25",43.9592,44.2917,43.2717,44.2184,3605000.0],["2006-07-26",44.2522,44.4889,43.9479,44.1113,2914900.0],["2006-07-27",44.117,44.8552,44.0099,44.7256,3618700.0],["2006-07-28",44.7876,45.413,44.7312,45.3567,2987400.0],["2006-07-31",45.1369,45.244,44.5171,44.9002,2446700.0],["2006-08-01",44.5734,45.4581,44.5509,45.3003,2022600.0],["2006-08-02",45.6384,46.1625,45.4581,45.954,2551300.0],["2006-08-03",45.8413,46.0836,45.1482,45.9596,2289100.0],["2006-08-04",45.9991,47.0754,45.9991,47.0754,4263100.0],["2006-08-07",45.9822,46.3485,45.0918,45.7568,3243800.0],["2006-08-08",46.0273,46.7993,45.8582,46.788,3813200.0],["2006-08-09",46.788,47.3177,45.7624,45.8469,2981400.0],["2006-08-10",45.9258,46.5457,45.768,46.433,2728900.0],["2006-08-11",46.4893,46.5175,45.9258,46.1062,1372300.0],["2006-08-14",46.619,47.0247,46.3372,46.7993,1876500.0],["2006-08-15",46.9683,47.0979,46.7542,46.9176,1843600.0],["2006-08-16",47.1543,47.267,46.9965,47.2613,2515600.0],["2006-08-17",47.2613,47.3008,47.0416,47.0979,2286600.0],["2006-08-18",46.957,47.3008,46.957,47.081,1384300.0],["2006-08-21",47.081,47.2444,46.726,47.1205,1023200.0],["2006-08-22",47.2501,47.3008,46.7542,46.7936,1605700.0],["2006-08-23",46.8781,47.5149,46.7936,47.5149,1760800.0],["2006-08-24",47.5036,47.5713,47.019,47.0247,2213600.0],["2006-08-25",46.9401,46.9965,46.557,46.8162,2068600.0],["2006-08-28",46.7711,47.3008,46.7711,47.2895,1638900.0],["2006-08-29",47.2613,47.329,46.8162,46.8162,2042700.0],["2006-08-30",46.4373,46.5334,46.0414,46.5221,3650600.0],["2006-08-31",46.2902,47.0537,46.1828,46.7144,3710200.0],["2006-09-01",47.2629,47.6701,46.8558,47.3252,3842200.0],["2006-09-05",47.393,47.7041,47.1046,47.3365,2040500.0],["2006-09-06",47.3365,47.3761,46.9463,47.082,1984500.0],["2006-09-07",47.1385,47.3647,46.9575,47.2234,1775000.0],["2006-09-08",47.2799,47.4666,47.1781,47.1781,1525600.0],["2006-09-11",46.9972,47.3704,46.6861,46.8049,2295900.0],["2006-09-12",46.7992,46.8331,45.9,46.2054,3758700.0],["2006-09-13",46.1884,46.5673,45.685,46.5107,2229800.0],["2006-09-14",46.5164,47.099,46.3977,46.8049,1494800.0],["2006-09-15",46.9689,47.2234,46.8218,46.9406,2511300.0],["2006-09-18",47.082,47.082,46.2845,46.2902,2450700.0],["2006-09-19",46.1432,46.6013,46.0527,46.5051,1679900.0],["2006-09-20",46.7426,47.1102,46.7257,46.8557,1447800.0],["2006-09-21",46.8558,47.0989,46.4995,46.6691,2045700.0],["2006-09-22",46.7879,47.0876,46.6635,46.8557,1176200.0],["2006-09-25",46.901,48.1282,46.8897,48.0151,2509700.0],["2006-09-26",48.1565,48.7221,48.1226,48.3205,2650700.0],["2006-09-27",48.2696,48.6881,48.049,48.1508,1876900.0],["2006-09-28",48.2979,48.4845,47.9812,48.411,1324500.0],["2006-09-29",48.8917,48.8917,48.4563,48.6712,1655700.0],["2006-10-02",48.8635,49.4234,48.8182,49.1745,1775000.0],["2006-10-03",49.1802,49.7344,48.9822,49.0897,1722400.0],["2006-10-04",49.0897,49.7005,49.0105,49.7005,1422400.0],["2006-10-05",49.7005,49.7344,49.0162,49.6326,1915200.0],["2006-10-06",49.3159,49.5025,48.8239,49.4177,1411400.0],["2006-10-09",49.4856,50.1699,49.4007,50.0964,1831400.0],["2006-10-10",49.9663,50.3,49.8079,50.1642,2350000.0],["2006-10-11",50.1586,50.1586,49.2706,49.6552,1891400.0],["2006-10-12",50.0341,50.1529,49.791,50.085,2119100.0],["2006-10-13",50.1246,50.1925,49.8079,50.1077,1372400.0],["2006-10-16",50.0172,50.3056,49.8362,50.1077,1432400.0],["2006-10-17",50.1076,50.1076,49.3611,49.5138,1483700.0],["2006-10-18",49.7401,49.9946,49.5195,49.8192,1310400.0],["2006-10-19",49.8192,50.1868,49.4629,49.7344,1530900.0],["2006-10-20",49.8306,49.8475,48.8465,49.2028,2060900.0],["2006-10-23",49.2028,49.9323,49.2028,49.8758,1941500.0],["2006-10-24",50.4187,50.8372,49.774,50.3961,2703300.0],["2006-10-25",50.0511,50.0567,48.558,49.0161,2929700.0],["2006-10-26",48.8635,48.92,46.7709,48.0774,5269800.0],["2006-10-27",47.7889,48.066,47.3591,47.8511,2310600.0],["2006-10-30",48.5524,49.3951,48.5072,49.2198,2672200.0],["2006-10-31",49.2311,49.282,48.8917,49.1632,1774600.0],["2006-11-01",49.2876,49.7344,49.1462,49.3781,3049400.0],["2006-11-02",49.8249,49.8249,48.9709,49.2367,2002000.0],["2006-11-03",49.2028,49.3555,48.8069,49.2028,1606200.0],["2006-11-06",49.3894,49.8701,49.2367,49.593,2948000.0],["2006-11-07",49.5421,49.8306,49.3555,49.4799,1736000.0],["2006-11-08",49.1066,49.2084,48.1735,48.8917,4738600.0],["2006-11-09",48.8917,49.0614,48.1678,48.2809,2872800.0],["2006-11-10",48.1395,48.7956,48.0095,48.4958,2237200.0],["2006-11-13",48.3601,49.4064,48.3601,49.1236,2726200.0],["2006-11-14",49.2028,49.791,49.0671,49.791,2219200.0],["2006-11-15",49.7683,50.3113,49.7344,50.0737,1805500.0],["2006-11-16",50.0341,50.7467,49.9945,50.6053,1372000.0],["2006-11-17",50.4922,50.6619,50.2943,50.4187,1066100.0],["2006-11-20",50.8824,50.8824,50.2264,50.4866,1447000.0],["2006-11-21",50.4923,50.9277,50.3169,50.9277,1880900.0],["2006-11-22",50.9277,51.1652,50.3904,50.611,1188700.0],["2006-11-24",50.5318,50.7184,50.4187,50.5205,321900.0],["2006-11-27",50.3056,50.3848,49.5647,49.6665,1349600.0],["2006-11-28",49.7118,50.758,49.6552,50.7015,1743400.0],["2006-11-29",50.8718,51.5474,50.6674,51.4509,1647000.0],["2006-11-30",51.7462,51.7462,50.6504,51.3544,1588700.0],["2006-12-01",51.4112,51.627,51.0989,51.2977,1763300.0],["2006-12-04",51.1841,52.3253,51.1727,52.314,1391700.0],["2006-12-05",52.3991,52.6205,51.9449,52.4672,2142500.0],["2006-12-06",52.3423,52.6943,52.1322,52.3934,1310500.0],["2006-12-07",52.5638,52.6149,51.8541,52.0301,1037900.0],["2006-12-08",51.9279,52.1436,51.6042,52.1323,1088700.0],["2006-12-11",51.9222,52.0471,51.7007,51.854,937200.0],["2006-12-12",51.7802,51.8711,51.4453,51.6213,1583200.0],["2006-12-13",51.7689,51.8768,51.0648,51.0648,1753300.0],["2006-12-14",51.5077,51.5929,51.0705,51.2409,1646100.0],["2006-12-15",51.2295,51.3033,51.0478,51.1216,2301500.0],["2006-12-18",51.1103,51.3998,51.0138,51.2011,1317100.0],["2006-12-19",51.1273,52.2515,51.0989,52.1493,1288500.0],["2006-12-20",52.0073,52.2912,51.9108,52.0073,1531000.0],["2006-12-21",52.3196,52.5183,51.9108,52.2004,1372800.0],["2006-12-22",52.4388,52.4843,51.7518,52.0641,770800.0],["2006-12-26",52.3139,52.5467,52.1038,52.4332,849300.0],["2006-12-27",52.6546,52.7738,52.4899,52.7738,756300.0],["2006-12-28",52.6943,52.9385,52.3423,52.4104,741900.0],["2006-12-29",52.2856,52.6205,52.2061,52.2742,911100.0],["2007-01-03",52.0073,52.524,51.9562,52.1947,1753900.0],["2007-01-04",52.2628,52.365,51.7121,52.0584,1942900.0],["2007-01-05",52.0585,52.5581,51.8768,52.2458,1954600.0],["2007-01-08",51.9789,53.4835,51.9733,53.194,2002400.0],["2007-01-09",53.387,53.7504,52.9442,53.1429,1501600.0],["2007-01-10",52.9725,53.8526,52.7227,53.6993,1305100.0],["2007-01-11",53.6823,54.3693,53.4381,54.3125,1949700.0],["2007-01-12",54.1705,54.8916,54.1194,54.6815,1760500.0],["2007-01-16",54.5339,55.3458,54.5225,55.0733,1551800.0],["2007-01-17",55.2152,55.3118,54.5453,54.7894,2229900.0],["2007-01-18",54.5736,55.289,54.5736,54.9597,1562600.0],["2007-01-19",55.0563,55.4991,54.6702,55.2266,1578400.0],["2007-01-22",55.2323,55.2379,54.2784,54.9427,3031700.0],["2007-01-23",54.903,56.0669,54.7894,56.0612,3159400.0],["2007-01-24",55.7546,55.7603,54.7894,55.1527,3100300.0],["2007-01-25",55.9249,56.0669,55.3231,55.3231,2715700.0],["2007-01-26",56.0669,56.0669,54.6247,54.8859,2306300.0],["2007-01-29",54.6929,54.8575,54.4771,54.5396,3140600.0],["2007-01-30",54.5055,54.7099,54.4033,54.6418,1851000.0],["2007-01-31",54.6191,55.2436,54.5964,55.1812,1893500.0],["2007-02-01",55.0165,55.942,54.9143,55.9022,2281900.0],["2007-02-02",55.5559,56.2088,55.4026,55.9022,2322000.0],["2007-02-05",55.6411,56.4246,55.5616,56.2543,1763800.0],["2007-02-06",56.4302,57.526,56.3167,57.509,3627000.0],["2007-02-07",57.2989,57.8213,57.157,57.6396,2205500.0],["2007-02-08",57.6396,57.7872,57.1513,57.2762,1300000.0],["2007-02-09",57.2081,57.6793,57.1854,57.4352,1075700.0],["2007-02-12",57.4352,57.8724,57.4181,57.702,1690800.0],["2007-02-13",57.7077,58.2585,57.6396,58.0597,1632200.0],["2007-02-14",58.1278,58.372,57.9121,58.0938,1010100.0],["2007-02-15",57.9916,58.741,57.9348,58.6729,1233800.0],["2007-02-16",58.2868,58.6275,57.6736,57.8837,1854700.0],["2007-02-20",57.7418,58.3607,57.5998,58.3607,2235300.0],["2007-02-21",58.3436,58.7183,58.0654,58.2244,1242900.0],["2007-02-22",58.6161,58.7638,57.4125,57.6566,3377500.0],["2007-02-23",57.6793,58.0938,57.4182,57.9746,1630900.0],["2007-02-26",57.9518,58.1051,57.3443,57.6112,1383700.0],["2007-02-27",57.634,57.7365,54.8822,55.5886,2717300.0],["2007-02-28",55.1215,56.3122,54.603,55.412,3070100.0],["2007-03-01",54.8366,55.8849,52.8027,55.7311,2382400.0],["2007-03-02",55.6399,55.7995,54.3751,54.3751,2296700.0],["2007-03-05",54.1016,55.5716,54.0105,54.979,2866100.0],["2007-03-06",55.2012,55.5602,54.8936,55.2069,1898900.0],["2007-03-07",55.1842,55.3209,54.8708,55.0019,1256100.0],["2007-03-08",55.4918,55.8222,55.1044,55.3664,1324700.0],["2007-03-09",55.583,55.7368,55.036,55.2012,1176400.0],["2007-03-12",55.0645,56.9845,55.0645,56.9731,2120300.0],["2007-03-13",56.6996,56.825,55.1898,55.1898,2067900.0],["2007-03-14",55.3152,56.0331,54.6657,55.9134,2120300.0],["2007-03-15",55.7995,55.9932,55.5203,55.8621,1425800.0],["2007-03-16",56.0786,56.1014,55.6741,55.7197,1702800.0],["2007-03-19",55.8336,56.4375,55.8336,56.3863,1150400.0],["2007-03-20",56.1755,56.2268,55.6912,56.0501,1181000.0],["2007-03-21",56.1413,56.8877,56.0559,56.8877,1191800.0],["2007-03-22",56.6882,56.7395,55.6969,55.7824,1656800.0],["2007-03-23",55.8337,56.5458,55.7995,56.4888,1305700.0],["2007-03-26",56.4945,56.5059,55.5488,56.0729,1168700.0],["2007-03-27",55.8564,56.1812,55.4576,55.9362,1439800.0],["2007-03-28",55.6456,55.9305,55.2354,55.3664,1365400.0],["2007-03-29",55.7824,56.1128,55.6,55.8906,1338100.0],["2007-03-30",56.0273,56.2951,55.1044,55.2753,1799300.0],["2007-04-02",55.4633,55.5431,54.8879,55.224,1855100.0],["2007-04-03",55.4006,55.6057,55.2468,55.4234,2212700.0],["2007-04-04",55.5545,55.6684,55.1955,55.2924,1718300.0],["2007-04-05",55.1215,55.2867,54.9847,55.0987,1653600.0],["2007-04-09",55.2582,55.9362,55.1898,55.8507,1135200.0],["2007-04-10",56.0615,56.1983,55.6912,55.8621,787800.0],["2007-04-11",55.9533,56.0274,54.9221,55.0417,1838600.0],["2007-04-12",54.6942,55.1215,54.4948,54.7853,2063300.0],["2007-04-13",54.7853,54.8936,54.4777,54.8309,1513400.0],["2007-04-16",54.8879,54.9961,54.5916,54.6942,1671200.0],["2007-04-17",54.6885,54.8195,54.4948,54.6714,1526000.0],["2007-04-18",54.4435,55.1329,54.3979,54.905,1376000.0],["2007-04-19",55.2354,55.2354,54.3181,54.4834,1539200.0],["2007-04-20",54.6885,54.8366,54.3352,54.3523,2975100.0],["2007-04-23",54.3637,55.7653,54.3637,55.3038,2219600.0],["2007-04-24",56.0273,56.0273,53.3781,54.0219,4301300.0],["2007-04-25",54.0219,54.6087,53.5547,54.4093,3758100.0],["2007-04-26",54.1529,54.2669,53.0932,53.2698,3251200.0],["2007-04-27",53.4465,55.2069,53.4123,55.0873,2798700.0],["2007-04-30",54.979,55.3551,54.6885,54.7739,2262600.0],["2007-05-01",54.9221,54.9961,54.5062,54.8252,1602500.0],["2007-05-02",54.9563,55.2639,54.6942,54.7341,1623900.0],["2007-05-03",54.9676,54.9676,54.7227,54.9221,1296800.0],["2007-05-04",55.1214,55.2639,54.8252,55.0588,949600.0],["2007-05-07",55.2639,55.9305,55.2183,55.8735,1696100.0],["2007-05-08",55.6969,56.0445,55.3323,55.959,1509700.0],["2007-05-09",55.9533,56.4034,55.7197,56.2666,1489600.0],["2007-05-10",56.2324,56.6711,56.0672,56.1755,2169100.0],["2007-05-11",56.2096,56.6882,56.09,56.3122,1460400.0],["2007-05-14",56.2211,56.5458,56.0046,56.5173,1349000.0],["2007-05-15",56.5173,57.0016,56.449,56.694,2365300.0],["2007-05-16",56.8535,57.0301,56.5287,56.768,1537300.0],["2007-05-17",56.5743,56.6711,56.0387,56.09,1381800.0],["2007-05-18",56.1755,56.2097,55.7937,55.9248,1363200.0],["2007-05-21",55.7254,56.6142,55.7197,56.2837,1883400.0],["2007-05-22",55.6684,55.6684,53.5547,53.68,4822300.0],["2007-05-23",53.6744,54.0618,53.606,53.7598,3215000.0],["2007-05-24",53.982,55.0531,53.8681,54.8138,4232500.0],["2007-05-25",54.7967,55.788,54.7967,55.2696,2182800.0],["2007-05-29",55.2753,56.0786,55.1785,56.0046,2082900.0],["2007-05-30",56.2047,56.3533,55.3813,56.1589,1922000.0],["2007-05-31",56.3876,56.3876,55.5814,56.0903,1589800.0],["2007-06-01",56.1646,56.3762,55.5128,55.7072,1559200.0],["2007-06-04",55.4499,55.6958,55.3756,55.5757,1076400.0],["2007-06-05",55.2898,55.2898,54.3807,55.004,2224900.0],["2007-06-06",54.9982,55.4557,54.861,55.2613,2556000.0],["2007-06-07",55.7701,56.805,54.4608,54.4608,2227800.0],["2007-06-08",54.5408,55.3985,54.3293,55.3985,1802900.0],["2007-06-11",55.4614,55.4957,54.9582,55.0326,1440100.0],["2007-06-12",54.7753,54.8553,54.4151,54.4608,1782300.0],["2007-06-13",54.5466,54.6438,54.0548,54.6266,2548300.0],["2007-06-14",54.8324,55.7244,54.3865,55.5815,1892800.0],["2007-06-15",55.7759,55.9131,55.084,55.2041,1865900.0],["2007-06-18",55.5186,55.7015,54.4379,54.5008,1576300.0],["2007-06-19",54.3979,55.4557,54.3979,55.347,1903400.0],["2007-06-20",55.347,55.4957,54.3178,54.3693,1665800.0],["2007-06-21",54.2321,54.5179,54.1177,54.3693,2235700.0],["2007-06-22",54.2778,54.3179,53.2544,53.3973,2308600.0],["2007-06-25",53.6146,53.9348,53.3573,53.7575,1918700.0],["2007-06-26",53.9862,54.2607,53.586,53.8547,2119600.0],["2007-06-27",53.4888,54.1749,53.3916,53.9862,1594200.0],["2007-06-28",53.5059,53.9176,53.2086,53.403,2249900.0],["2007-06-29",53.5174,54.3121,53.4316,53.8204,2071800.0],["2007-07-02",54.1292,54.5351,53.8147,54.1234,1628400.0],["2007-07-03",54.5065,54.8153,54.3007,54.5866,672200.0],["2007-07-05",54.8038,55.4957,54.6209,55.2898,1857800.0],["2007-07-06",55.2327,55.4385,55.0326,55.2498,1174900.0],["2007-07-09",55.1355,55.7987,55.1355,55.4385,1148800.0],["2007-07-10",55.0897,55.1755,53.849,53.849,2076500.0],["2007-07-11",53.8661,54.4093,53.809,54.0834,1339800.0],["2007-07-12",54.5465,55.6844,54.0834,55.6844,1931200.0],["2007-07-13",55.7473,55.8559,55.2327,55.6558,1281600.0],["2007-07-16",55.347,55.4728,54.9582,55.347,1299200.0],["2007-07-17",55.1641,56.685,55.0097,56.3533,1910000.0],["2007-07-18",56.2218,56.4734,55.4042,56.3133,2072300.0],["2007-07-19",56.5192,56.7078,56.3476,56.5935,1559400.0],["2007-07-20",56.1132,56.7021,55.6215,55.9703,1721500.0],["2007-07-23",56.4219,57.1195,56.1932,56.9022,1685500.0],["2007-07-24",58.3202,61.3677,57.4168,58.9434,8506200.0],["2007-07-25",59.5952,59.8583,57.3253,58.263,4656600.0],["2007-07-26",58.5432,59.5781,56.805,57.5083,6121400.0],["2007-07-27",57.3939,57.8171,56.7593,56.765,2364600.0],["2007-07-30",57.2339,58.1087,57.0452,57.4626,3175300.0],["2007-07-31",58.0343,58.4117,56.3076,56.3076,2841100.0],["2007-08-01",56.5306,58.5489,56.3476,58.1487,2775000.0],["2007-08-02",58.3202,58.7548,57.8514,58.5375,3131500.0],["2007-08-03",58.1373,58.669,56.8165,56.8165,2296500.0],["2007-08-06",57.1252,57.8228,56.8222,57.6627,1937400.0],["2007-08-07",57.291,57.3196,55.833,56.1818,3053000.0],["2007-08-08",56.3305,56.4277,53.5631,54.1292,5364800.0],["2007-08-09",54.032,54.6609,52.1394,52.2366,7594900.0],["2007-08-10",51.642,54.8496,50.8072,53.9233,6694000.0],["2007-08-13",54.6838,56.8622,54.6838,56.0331,3994400.0],["2007-08-14",56.0789,56.2218,54.6094,54.9239,2764000.0],["2007-08-15",55.3184,55.5586,54.1177,54.2206,2378100.0],["2007-08-16",53.5231,54.9754,52.9971,54.6037,4047400.0],["2007-08-17",56.3076,56.3076,54.4779,55.0154,2729200.0],["2007-08-20",54.8896,55.4442,54.2264,55.004,1548300.0],["2007-08-21",54.375,55.2384,54.2321,54.6094,1493600.0],["2007-08-22",54.4951,56.1818,54.4951,55.9131,2522200.0],["2007-08-23",56.0332,56.462,55.0497,55.4214,1667100.0],["2007-08-24",55.6558,57.1881,55.5472,57.1881,1834600.0],["2007-08-27",56.8908,58.6061,56.6735,58.5547,2416900.0],["2007-08-28",58.4003,58.4003,55.8845,55.9131,4124500.0],["2007-08-29",56.3819,57.0509,56.3248,57.0109,2146300.0],["2007-08-30",57.2117,57.2117,56.4313,56.6035,1758200.0],["2007-08-31",57.2518,57.5674,56.7928,56.8846,1439100.0],["2007-09-04",56.9477,56.9477,56.0067,56.701,1787500.0],["2007-09-05",56.5519,56.942,55.8805,56.7297,2132500.0],["2007-09-06",56.724,56.9363,56.1215,56.4543,1436300.0],["2007-09-07",55.9437,56.374,55.3527,55.4502,2133300.0],["2007-09-10",55.5994,56.46,55.4904,55.9494,1707900.0],["2007-09-11",56.1617,56.5346,54.492,56.2248,1663200.0],["2007-09-12",56.0584,56.7297,55.6567,56.0125,1628500.0],["2007-09-13",56.6035,57.4699,56.4428,57.1715,2229500.0],["2007-09-14",56.9363,58.2789,56.6494,58.147,2251300.0],["2007-09-17",57.5731,58.0838,56.8444,57.0395,2619900.0],["2007-09-18",57.9232,58.6174,57.5387,58.583,2286400.0],["2007-09-19",58.4453,59.3232,57.8543,58.0609,2272100.0],["2007-09-20",57.9461,58.4625,57.774,57.9748,1660100.0],["2007-09-21",58.5199,59.3691,57.9748,59.2142,2877000.0],["2007-09-24",59.5642,59.679,58.5773,58.7265,2102300.0],["2007-09-25",58.6978,60.3158,58.6863,60.224,2604900.0],["2007-09-26",60.3101,61.3945,59.9142,60.6601,3564200.0],["2007-09-27",60.5855,61.3315,59.5642,61.2741,4207100.0],["2007-09-28",61.3085,62.3987,61.1019,62.2495,2847300.0],["2007-10-01",62.0544,63.0356,62.0028,62.3929,3328300.0],["2007-10-02",62.5478,63.2938,61.5839,61.8478,3313400.0],["2007-10-03",61.4577,61.67,61.188,61.3659,1833200.0],["2007-10-04",61.7101,63.0585,61.4232,62.5421,2640800.0],["2007-10-05",62.9725,63.1102,62.1405,62.37,1841000.0],["2007-10-08",62.1979,62.8692,61.9798,62.5421,1342100.0],["2007-10-09",62.6397,64.1258,62.5479,63.9192,2812900.0],["2007-10-10",63.6724,64.2634,63.0298,63.5405,3252300.0],["2007-10-11",64.0339,65.2618,63.9421,64.1946,2600700.0],["2007-10-12",64.1889,64.2979,63.552,64.0741,1729100.0],["2007-10-15",64.2462,64.3266,62.8692,63.5175,1562700.0],["2007-10-16",63.6208,63.6897,62.8692,63.5061,1689200.0],["2007-10-17",64.0798,64.0798,62.2954,63.0757,2032300.0],["2007-10-18",63.0413,63.7126,62.0888,62.5479,1758900.0],["2007-10-19",62.2323,62.5364,60.8208,60.9126,2921100.0],["2007-10-22",60.4765,61.8593,59.4666,61.5322,2408200.0],["2007-10-23",61.8306,62.1921,60.924,61.3773,2459500.0],["2007-10-24",60.9126,62.4848,59.2888,61.9798,2437500.0],["2007-10-25",62.1979,63.6897,61.8249,63.202,2771500.0],["2007-10-26",63.4602,63.7471,61.6815,62.3184,2089000.0],["2007-10-29",62.0372,62.9667,62.0257,62.6798,1367700.0],["2007-10-30",62.5478,63.1503,61.888,62.106,1720200.0],["2007-10-31",62.4446,63.2766,61.8249,63.1389,2746700.0],["2007-11-01",62.5421,63.4085,62.2839,62.4445,1893900.0],["2007-11-02",63.1503,63.6036,62.4159,63.1847,1690300.0],["2007-11-05",61.9683,63.529,61.9683,62.7716,1787400.0],["2007-11-06",62.7831,63.1101,61.8478,62.8003,2176000.0],["2007-11-07",62.9093,63.1618,61.911,62.0143,1996500.0],["2007-11-08",61.4519,62.479,60.7462,61.4978,2773900.0],["2007-11-09",60.8093,63.5405,60.8093,62.743,3166100.0],["2007-11-12",62.7602,63.334,61.7675,62.3872,2574800.0],["2007-11-13",62.5937,64.4585,62.5363,64.4069,3200500.0],["2007-11-14",64.8372,64.8372,63.5864,64.2061,3076500.0],["2007-11-15",64.0798,64.5503,63.5806,64.3093,2405600.0],["2007-11-16",64.8372,64.8372,63.1388,63.902,2274500.0],["2007-11-19",63.3741,64.5561,63.3741,63.8216,3037400.0],["2007-11-20",63.8618,64.0913,62.1175,63.0413,3031700.0],["2007-11-21",62.6454,62.961,62.129,62.129,2295900.0],["2007-11-23",62.4159,63.7413,62.0658,63.6954,850800.0],["2007-11-26",63.5692,64.2864,61.8536,62.0659,1939400.0],["2007-11-27",62.2609,63.0011,61.5208,62.106,2871300.0],["2007-11-28",62.697,64.011,61.9683,63.8216,2461700.0],["2007-11-29",63.7295,65.0427,63.3033,64.507,2075700.0],["2007-11-30",65.1521,65.371,63.43,63.741,2282900.0],["2007-12-03",64.1903,64.4667,63.2227,63.2284,2252500.0],["2007-12-04",62.975,63.7641,62.7561,62.8483,2065200.0],["2007-12-05",63.3033,64.075,62.6697,62.8598,1886000.0],["2007-12-06",62.8368,63.6546,62.0765,63.5682,2072300.0],["2007-12-07",63.5567,64.1384,63.2111,63.9368,1457000.0],["2007-12-10",64.2421,64.2421,63.2514,63.7698,1250200.0],["2007-12-11",63.8101,64.2191,61.9325,62.065,1833500.0],["2007-12-12",62.209,63.1823,61.8116,62.3818,3086500.0],["2007-12-13",62.0534,63.2284,62.0534,62.9462,1717300.0],["2007-12-14",62.4912,64.006,62.376,63.6316,1957600.0],["2007-12-17",63.2284,63.7813,62.6525,62.7273,2100100.0],["2007-12-18",63.0556,63.4761,61.9152,62.3069,2604000.0],["2007-12-19",62.7446,62.7446,61.6445,62.3472,2375900.0],["2007-12-20",62.6755,62.6755,61.2414,62.0419,1835200.0],["2007-12-21",62.6409,63.6604,62.4106,63.6316,2314700.0],["2007-12-24",63.3609,64.3227,63.3609,64.0923,456800.0],["2007-12-26",63.9311,64.196,62.7216,63.0844,981900.0],["2007-12-27",62.952,63.0268,61.9383,62.0419,1208500.0],["2007-12-28",61.9498,62.687,61.2529,61.5005,1488800.0],["2007-12-31",61.2298,61.7712,60.6251,60.6251,1329500.0],["2008-01-02",60.9188,61.7424,60.4408,60.6769,2753000.0],["2008-01-03",60.7575,62.6697,60.3083,62.1629,2435800.0],["2008-01-04",61.7597,61.8404,60.8382,61.3393,2319100.0],["2008-01-07",61.8346,62.1687,60.435,61.2011,2749500.0],["2008-01-08",61.201,62.3242,61.1492,61.2241,3160500.0],["2008-01-09",61.5581,62.6467,61.2932,62.5085,2602400.0],["2008-01-10",62.1629,63.286,61.8116,62.5142,2639600.0],["2008-01-11",61.9613,63.4991,61.9152,63.0441,3117000.0],["2008-01-14",63.4242,63.4242,61.7137,62.2551,2724500.0],["2008-01-15",61.61,62.5661,61.2702,61.5178,3033600.0],["2008-01-16",61.1147,61.6848,60.5675,60.9707,3042400.0],["2008-01-17",61.034,61.6964,58.7072,58.8339,3592600.0],["2008-01-18",59.1218,60.0894,58.2118,58.6783,3291200.0],["2008-01-22",55.8735,58.8512,52.0894,58.183,4440500.0],["2008-01-23",56.6222,58.7705,55.9022,58.5689,3977200.0],["2008-01-24",59.1737,61.5178,58.8108,60.9937,3713600.0],["2008-01-25",61.6676,61.6676,60.4581,60.7576,3280100.0],["2008-01-28",60.723,61.656,60.723,61.5524,2832200.0],["2008-01-29",61.6388,61.8979,60.9937,61.3047,1992000.0],["2008-01-30",61.5812,62.4624,61.2068,61.3566,2171900.0],["2008-01-31",60.6539,62.4048,60.245,62.1571,2894100.0],["2008-02-01",62.3011,63.2399,61.5524,62.2723,2658200.0],["2008-02-04",62.2896,63.4415,61.0571,63.2284,2666700.0],["2008-02-05",62.9808,63.1593,61.7079,62.0708,2364800.0],["2008-02-06",62.6179,62.6179,60.579,60.8209,2369400.0],["2008-02-07",60.4466,61.5927,60.2565,60.9534,2981000.0],["2008-02-08",60.9476,61.201,60.3371,60.9131,1725800.0],["2008-02-11",60.7864,62.0823,60.7806,61.9786,1583300.0],["2008-02-12",62.2378,62.2378,61.3969,61.7482,2208900.0],["2008-02-13",61.7482,62.8655,61.633,62.7043,1871400.0],["2008-02-14",62.6294,63.0671,61.3969,61.6848,1293300.0],["2008-02-15",61.6676,61.9267,60.4753,60.9131,2095600.0],["2008-02-19",61.489,62.2032,60.9419,61.8231,1814800.0],["2008-02-20",61.4026,61.8116,60.9649,61.6676,1270300.0],["2008-02-21",61.7655,62.1686,60.3256,60.4753,2958700.0],["2008-02-22",60.6309,60.7691,59.4214,60.5445,1678600.0],["2008-02-25",60.6999,61.4199,60.0606,61.4141,1749500.0],["2008-02-26",60.9937,61.3105,60.6654,61.0225,1712800.0],["2008-02-27",60.7057,61.466,60.5387,60.6827,1693800.0],["2008-02-28",60.515,61.18,59.9367,60.8099,1833500.0],["2008-02-29",60.1391,60.3299,59.4857,59.6765,1958900.0],["2008-03-03",59.717,60.1391,59.2197,60.1391,1731000.0],["2008-03-04",59.3296,60.1912,59.0578,59.9772,1872900.0],["2008-03-05",59.9078,60.6596,59.4973,60.5497,2059400.0],["2008-03-06",59.7922,60.6769,59.7922,60.2259,1927600.0],["2008-03-07",59.636,60.4861,59.4279,59.665,1736300.0],["2008-03-10",59.1503,59.5667,57.9128,58.0111,2369800.0],["2008-03-11",57.8608,58.8091,57.4618,58.786,3281800.0],["2008-03-12",58.9826,59.0867,57.8955,58.0863,1985300.0],["2008-03-13",57.5659,58.6356,56.9587,58.468,2132700.0],["2008-03-14",58.971,59.3758,57.2536,58.1384,2891700.0],["2008-03-17",56.8719,58.468,56.8719,57.855,3285300.0],["2008-03-18",58.838,58.838,57.774,58.7224,3538000.0],["2008-03-19",58.8901,59.7054,58.2366,58.2366,2353200.0],["2008-03-20",58.3176,58.8959,56.9298,57.855,3444100.0],["2008-03-24",57.9764,58.5836,57.6931,58.2771,1710900.0],["2008-03-25",58.5605,59.1503,57.8261,58.9826,1363800.0],["2008-03-26",58.7918,58.7918,58.1499,58.5373,1361300.0],["2008-03-27",58.7513,58.7513,57.7683,57.8492,1336600.0],["2008-03-28",58.0458,58.3407,57.6873,57.9302,1552200.0],["2008-03-31",58.0227,58.1788,56.924,57.4213,2439400.0],["2008-04-01",57.8029,58.6992,57.4097,58.5952,2040000.0],["2008-04-02",58.5316,58.9826,57.8434,57.9475,2501500.0],["2008-04-03",57.7162,57.8955,56.9587,57.2652,3389500.0],["2008-04-04",57.5601,58.6009,57.2478,58.2945,2384800.0],["2008-04-07",58.7398,59.4626,58.4448,59.1272,2555300.0],["2008-04-08",59.1272,60.2201,59.1272,59.8442,2658400.0],["2008-04-09",59.7922,60.2606,59.3064,59.6245,1531000.0],["2008-04-10",59.7459,59.7459,59.185,59.451,1258000.0],["2008-04-11",59.2428,59.9656,58.9132,59.5666,1492200.0],["2008-04-14",59.4279,60.1854,59.4279,59.7459,1305400.0],["2008-04-15",60.2432,60.2432,58.9306,59.6245,1956000.0],["2008-04-16",59.6303,60.515,59.5609,60.515,2064900.0],["2008-04-17",60.2201,60.8041,60.1391,60.3473,1303700.0],["2008-04-18",61.1164,61.5617,60.7694,61.4344,1714800.0],["2008-04-21",61.3882,61.6426,60.6075,61.6253,1481200.0],["2008-04-22",60.0697,60.8619,59.6649,60.0177,2116300.0],["2008-04-23",60.1333,62.4522,60.0177,62.3828,2638100.0],["2008-04-24",61.9722,62.1804,61.2205,61.6426,1681200.0],["2008-04-25",61.8103,62.4406,61.4055,62.2382,1202100.0],["2008-04-28",61.8797,62.6314,61.5327,61.6715,1562500.0],["2008-04-29",61.4749,61.9202,61.0354,61.2321,1500700.0],["2008-04-30",61.3824,62.0416,61.0586,61.3188,1572100.0],["2008-05-01",61.1569,62.3539,61.1569,62.2903,1428300.0],["2008-05-02",62.7124,62.7124,61.1684,61.8334,1729200.0],["2008-05-05",61.5616,62.3885,61.3361,61.6541,1691400.0],["2008-05-06",61.4287,61.845,61.1222,61.6021,1334000.0],["2008-05-07",61.5154,61.978,60.7232,61.2494,2051700.0],["2008-05-08",61.3593,61.6137,60.8967,61.2031,1300500.0],["2008-05-09",61.0065,61.4576,60.6827,61.2031,950400.0],["2008-05-12",61.2031,61.9028,61.0239,61.8566,1101000.0],["2008-05-13",62.0069,62.8338,62.0069,62.7413,1742200.0],["2008-05-14",62.857,63.6087,62.7413,62.8627,1853800.0],["2008-05-15",63.0188,63.1634,62.4984,63.0651,1420400.0],["2008-05-16",63.3253,63.4063,62.5042,63.123,1778900.0],["2008-05-19",63.0189,63.9557,62.7413,63.574,1726200.0],["2008-05-20",63.3947,63.5913,62.643,63.0825,1489700.0],["2008-05-21",63.0767,63.6029,61.7698,61.845,1496600.0],["2008-05-22",61.8103,62.2787,61.6426,61.9259,1173300.0],["2008-05-23",62.0185,62.8396,61.845,62.1168,1331100.0],["2008-05-27",62.03,62.7008,61.7525,62.0763,998800.0],["2008-05-28",62.0416,62.5736,61.8392,62.2729,1639400.0],["2008-05-29",62.5225,63.225,61.7214,63.0508,1921700.0],["2008-05-30",63.1147,63.7881,62.9405,63.5327,1804100.0],["2008-06-02",63.4107,63.7823,62.7489,63.3701,1755200.0],["2008-06-03",63.7126,63.7126,62.2845,62.598,2360300.0],["2008-06-04",62.3019,63.3295,62.3019,62.9811,1696100.0],["2008-06-05",62.9637,62.9811,61.8433,62.5051,2505000.0],["2008-06-06",62.1046,62.1046,60.2004,60.2295,3129900.0],["2008-06-09",60.5952,60.5952,59.0684,59.5909,2801800.0],["2008-06-10",59.2832,60.4036,59.022,59.7825,1921000.0],["2008-06-11",59.5386,60.3572,59.4864,59.6141,1794500.0],["2008-06-12",59.7883,61.1699,59.6141,59.6722,1963000.0],["2008-06-13",60.0843,60.4443,59.6547,60.4152,1962000.0],["2008-06-16",59.4457,60.2527,59.3935,59.5328,1949100.0],["2008-06-17",59.5328,60.0263,58.8594,58.9755,1437400.0],["2008-06-18",58.7201,59.469,58.4705,58.6098,1456900.0],["2008-06-19",58.8885,60.3224,58.4879,59.9915,1829300.0],["2008-06-20",59.7825,59.9914,58.7723,59.2542,2148400.0],["2008-06-23",59.6199,60.572,59.2368,60.4501,2122400.0],["2008-06-24",60.1133,60.8622,60.1133,60.3398,1844500.0],["2008-06-25",60.4442,60.9551,60.2004,60.2759,2661800.0],["2008-06-26",59.9334,60.1482,57.7622,57.7622,2699800.0],["2008-06-27",57.9364,58.4995,57.6868,57.8319,3265600.0],["2008-06-30",57.8493,57.9074,56.7754,57.2746,3720500.0],["2008-07-01",57.4836,58.9175,57.4197,58.6853,2881100.0],["2008-07-02",58.9523,59.3761,58.0931,58.2267,1956100.0],["2008-07-03",58.5982,59.1439,58.4937,58.9117,1658900.0],["2008-07-07",59.0452,60.1772,58.8478,59.5735,3525100.0],["2008-07-08",59.6315,60.5313,59.3645,60.2643,3712900.0],["2008-07-09",60.4501,60.4501,59.3935,59.3935,2873900.0],["2008-07-10",59.3935,60.1656,59.08,60.0901,2665800.0],["2008-07-11",59.527,60.2179,58.9233,59.6083,2932900.0],["2008-07-14",60.0901,60.0901,58.4124,59.2077,2145400.0],["2008-07-15",58.8536,59.6432,58.5053,59.0104,3040800.0],["2008-07-16",58.7781,59.2426,57.3152,58.4821,4298300.0],["2008-07-17",58.5227,58.9117,56.8973,58.2035,3685900.0],["2008-07-18",58.1918,58.8594,57.9016,58.6272,2327400.0],["2008-07-21",58.5285,59.4109,58.2847,58.9755,2621600.0],["2008-07-22",58.5343,60.9145,58.5343,60.3049,4131500.0],["2008-07-23",60.3165,62.3658,60.0379,62.0233,2863500.0],["2008-07-24",62.0523,62.0523,60.63,60.81,2716500.0],["2008-07-25",61.2686,61.4195,60.6648,60.7345,1685400.0],["2008-07-28",60.7229,61.2396,59.8231,59.9973,2653300.0],["2008-07-29",59.6664,60.6649,59.6664,60.3282,1929300.0],["2008-07-30",60.601,61.7563,60.0205,60.4501,2264300.0],["2008-07-31",60.1888,61.3905,60.0263,60.5662,1976300.0],["2008-08-01",60.6649,61.0422,59.7128,60.3572,1688200.0],["2008-08-04",60.3746,61.3905,60.2178,60.7229,1271200.0],["2008-08-05",61.2396,62.7721,60.9899,62.7547,2648700.0],["2008-08-06",62.6386,62.6851,61.6285,62.3426,2564900.0],["2008-08-07",62.0639,63.045,61.8259,62.865,2253900.0],["2008-08-08",62.6677,65.0536,62.4645,65.0536,3093700.0],["2008-08-11",64.8678,65.6051,63.8984,65.5296,4045000.0],["2008-08-12",65.4948,66.4179,65.0072,66.4062,4132400.0],["2008-08-13",66.1508,66.6442,64.4905,65.5819,4197800.0],["2008-08-14",65.3381,66.0173,64.4499,65.7038,2956800.0],["2008-08-15",65.8199,67.9446,65.7677,67.7298,4938500.0],["2008-08-18",67.7647,67.7647,66.1914,66.9055,3169000.0],["2008-08-19",66.4759,67.3699,66.4759,67.19,2727800.0],["2008-08-20",67.2306,67.2306,65.6109,66.325,4144800.0],["2008-08-21",66.0405,66.9868,65.3381,66.7836,2238000.0],["2008-08-22",66.9636,67.3293,66.3192,67.2074,2390500.0],["2008-08-25",66.7778,66.9984,65.9708,66.3308,1679500.0],["2008-08-26",66.4875,67.1609,65.9999,67.1029,1949400.0],["2008-08-27",66.8475,67.5151,66.801,67.2828,1845300.0],["2008-08-28",67.6033,70.0912,67.4693,69.6775,3542300.0],["2008-08-29",69.4386,69.4386,67.6383,67.8422,3841500.0],["2008-09-02",68.518,68.856,67.6849,68.4248,3641600.0],["2008-09-03",68.2092,68.8618,67.3877,67.8189,2291800.0],["2008-09-04",67.4751,67.5858,65.8088,66.3157,2671300.0],["2008-09-05",65.768,67.7839,65.5582,67.4227,3306300.0],["2008-09-08",68.7569,68.8268,67.3236,68.652,2938300.0],["2008-09-09",69.3337,69.8115,67.4926,67.5217,3019500.0],["2008-09-10",67.8014,67.8014,66.304,66.473,3220100.0],["2008-09-11",65.9719,67.1313,64.2415,67.0614,2328500.0],["2008-09-12",67.0032,68.3258,66.6827,68.3258,2264400.0],["2008-09-15",67.1838,68.2792,64.6027,65.0747,6054600.0],["2008-09-16",64.1424,66.0127,61.8294,65.2727,5852900.0],["2008-09-17",64.3056,65.4475,61.7711,61.7769,3922200.0],["2008-09-18",62.1906,66.9391,62.0566,66.3157,4961000.0],["2008-09-19",68.4598,68.4598,63.0413,64.6027,5822000.0],["2008-09-22",63.9502,64.964,61.876,63.0413,2823100.0],["2008-09-23",63.0704,64.0085,61.7653,62.6509,2678100.0],["2008-09-24",62.7266,63.5715,62.0974,62.7208,1899400.0],["2008-09-25",63.3384,65.0514,62.8665,64.3871,2357200.0],["2008-09-26",63.7229,65.7622,62.3479,65.5757,2092600.0],["2008-09-29",64.8591,67.009,62.6625,64.0783,3425400.0],["2008-09-30",64.2415,65.4359,63.0354,63.8977,3572600.0],["2008-10-01",63.4491,63.9152,62.6276,63.4199,2879500.0],["2008-10-02",63.0412,63.8628,59.9358,60.7515,3982300.0],["2008-10-03",61.5089,62.5285,60.9787,61.1826,2837900.0],["2008-10-06",60.1922,61.2467,59.0502,59.7901,3407100.0],["2008-10-07",60.4776,61.6546,57.681,57.681,5152000.0],["2008-10-08",56.5274,59.1259,55.9331,57.0983,5655600.0],["2008-10-09",57.244,58.3335,53.4044,53.6025,4987100.0],["2008-10-10",51.7964,54.8144,47.6363,50.969,8172500.0],["2008-10-13",52.1576,52.7402,51.2196,52.5887,4474800.0],["2008-10-14",54.4182,56.4283,53.7132,55.7991,4773000.0],["2008-10-15",55.8981,55.8981,50.5728,50.9632,3067500.0],["2008-10-16",55.4903,55.4903,49.4134,53.9579,3543300.0],["2008-10-17",52.5888,55.2048,51.1263,52.8743,3212300.0],["2008-10-20",53.5967,54.8202,52.8043,54.3133,3701800.0],["2008-10-21",52.0527,52.8742,48.9764,49.0521,7339200.0],["2008-10-22",48.3064,49.5124,45.6379,46.4769,5796400.0],["2008-10-23",46.5759,47.4324,43.9075,46.4012,5599400.0],["2008-10-24",43.7036,46.407,43.7036,44.1871,3953000.0],["2008-10-27",43.855,44.4027,42.1829,42.3227,4722300.0],["2008-10-28",43.0393,46.8964,42.7888,46.774,4338800.0],["2008-10-29",46.7857,48.0209,45.6437,45.801,3465500.0],["2008-10-30",47.0246,48.5744,45.9176,47.881,3302400.0],["2008-10-31",47.8636,50.0251,47.112,49.5532,3922900.0],["2008-11-03",49.495,49.8912,48.3821,48.9298,2411500.0],["2008-11-04",49.8096,50.3281,49.1046,50.0543,2947900.0],["2008-11-05",50.2932,50.4971,48.4695,49.1687,3043700.0],["2008-11-06",48.6501,48.9414,44.4085,44.7581,4631100.0],["2008-11-07",44.9679,46.273,44.1056,45.8826,2508200.0],["2008-11-10",46.7682,47.3392,44.4726,45.1601,2588500.0],["2008-11-11",44.2862,44.6998,42.882,43.354,3060900.0],["2008-11-12",42.7772,43.0393,41.4779,41.775,2317200.0],["2008-11-13",41.9265,43.8317,40.097,43.8201,3340700.0],["2008-11-14",42.9345,44.729,41.7401,42.1013,2782700.0],["2008-11-17",41.507,42.6257,40.7088,41.3614,1987400.0],["2008-11-18",41.1982,43.0685,40.7904,42.6024,3964100.0],["2008-11-19",42.8471,43.6802,40.0912,40.3942,2576400.0],["2008-11-20",40.0737,42.0023,39.258,39.6018,4021300.0],["2008-11-21",39.6601,42.5208,39.6601,42.346,4106300.0],["2008-11-24",42.9286,43.3598,41.6061,42.381,2754800.0],["2008-11-25",43.1908,43.7094,41.4546,42.5499,3336300.0],["2008-11-26",42.0097,43.19,41.2698,43.1783,2046400.0],["2008-11-28",43.2781,45.2805,43.0315,45.2805,1258900.0],["2008-12-01",44.8753,45.0926,41.6808,41.7337,2883000.0],["2008-12-02",42.3561,43.9416,41.722,43.237,3252400.0],["2008-12-03",43.2781,45.2805,42.3385,45.1631,3971900.0],["2008-12-04",44.6287,46.314,44.1119,45.304,3671800.0],["2008-12-05",44.8342,47.3416,43.8594,47.0891,3718500.0],["2008-12-08",47.8349,48.9506,47.0892,47.9465,2939200.0],["2008-12-09",47.418,48.6453,47.0363,47.4297,3090000.0],["2008-12-10",47.3064,48.152,45.7092,46.5019,2848800.0],["2008-12-11",46.3669,46.6898,44.4995,44.7461,4117500.0],["2008-12-12",43.9416,45.7327,43.5717,45.6857,2788100.0],["2008-12-15",45.9382,45.9382,43.5952,44.5465,3002100.0],["2008-12-16",44.8048,46.0967,43.7889,46.0439,3417500.0],["2008-12-17",45.2981,46.9071,44.8283,46.3375,1910600.0],["2008-12-18",46.4491,47.2653,45.9264,46.1789,2016100.0],["2008-12-19",46.5372,47.8525,45.6739,46.9834,4692300.0],["2008-12-22",46.9188,46.9188,45.5212,46.3433,2175700.0],["2008-12-23",46.5548,46.8719,45.8031,45.9675,1597200.0],["2008-12-24",45.9264,46.8836,45.6387,46.5195,468600.0],["2008-12-26",46.4784,47.8702,46.3258,47.6294,1023900.0],["2008-12-29",47.5648,47.9641,46.8953,47.2947,1263000.0],["2008-12-30",47.6235,49.5085,47.4415,49.4967,1705500.0],["2008-12-31",49.4967,49.896,49.2853,49.3734,1562800.0],["2009-01-02",49.5261,50.4422,48.1579,50.2366,1696800.0],["2009-01-05",50.084,50.1192,48.6453,49.2384,2472800.0],["2009-01-06",50.037,50.0429,48.9037,49.3852,2860100.0],["2009-01-07",48.933,48.933,47.6881,48.0522,2860500.0],["2009-01-08",47.7468,47.829,46.8542,47.4532,2966100.0],["2009-01-09",47.7175,48.0815,46.7955,47.4239,2868800.0],["2009-01-12",47.418,47.6118,46.4491,46.7779,2183700.0],["2009-01-13",46.59,47.3593,45.6211,47.1244,3246700.0],["2009-01-14",46.6546,47.4708,45.7327,46.2729,3673800.0],["2009-01-15",46.132,46.7016,45.4097,46.6722,3103700.0],["2009-01-16",47.4062,48.4867,46.9599,48.246,3449400.0],["2009-01-20",47.9406,48.3634,45.8266,46.173,2957300.0],["2009-01-21",46.7485,47.0833,45.8031,46.9952,2758100.0],["2009-01-22",45.7738,50.2601,45.0397,49.9606,6176400.0],["2009-01-23",49.0622,49.3793,47.0891,47.553,5824300.0],["2009-01-26",47.4004,48.8508,47.1361,48.4573,3279300.0],["2009-01-27",48.8097,49.0916,47.2418,48.4339,2894200.0],["2009-01-28",49.162,49.3264,47.7703,48.4867,2569800.0],["2009-01-29",48.428,49.162,48.0404,48.8038,2489900.0],["2009-01-30",48.6864,49.3205,47.8231,48.1755,2438500.0],["2009-02-02",47.5648,47.5648,45.7092,46.496,3852800.0],["2009-02-03",46.913,47.3181,45.1219,46.9188,4093400.0],["2009-02-04",46.9599,48.381,46.8954,47.6,2541900.0],["2009-02-05",47.2124,48.4221,46.4491,47.9288,2782000.0],["2009-02-06",47.6411,47.7821,45.5389,46.6076,6036600.0],["2009-02-09",46.6076,47.9289,46.4491,47.8584,3751500.0],["2009-02-10",47.4532,48.0052,45.4684,45.7972,3957200.0],["2009-02-11",46.3199,46.4608,45.2805,45.5036,2779800.0],["2009-02-12",45.2394,45.4625,44.0415,45.439,3804100.0],["2009-02-13",45.2042,46.6487,44.7814,46.0791,3045800.0],["2009-02-17",45.1043,45.1043,43.7655,44.4173,2847800.0],["2009-02-18",44.6228,46.0498,44.0297,45.2335,3980800.0],["2009-02-19",45.6681,45.715,44.9634,45.3099,3304900.0],["2009-02-20",44.3116,46.0909,44.2235,45.6563,4162200.0],["2009-02-23",45.5565,45.7444,43.2781,43.3779,3235700.0],["2009-02-24",43.6421,44.1941,42.7085,43.7126,3256600.0],["2009-02-25",43.4131,43.4425,40.9116,41.3755,5704700.0],["2009-02-26",41.9734,42.3286,40.6888,40.8072,3600300.0],["2009-02-27",39.9251,40.0908,37.3617,37.3617,7543900.0],["2009-03-02",35.8935,36.6335,35.337,35.4969,6767600.0],["2009-03-03",35.5738,36.4085,34.5911,35.1357,6494900.0],["2009-03-04",35.929,37.4327,35.3488,36.6749,6697500.0],["2009-03-05",35.8935,36.4085,35.1002,35.4672,5184600.0],["2009-03-06",35.5324,36.1836,33.9872,34.8397,3970600.0],["2009-03-09",34.4431,35.1653,34.0701,34.4786,3073200.0],["2009-03-10",34.9877,35.2245,34.3128,34.9344,4987600.0],["2009-03-11",35.1357,35.5205,34.3128,34.4431,4016300.0],["2009-03-12",34.4431,36.3375,34.1826,36.1244,5404500.0],["2009-03-13",36.3553,36.7045,35.7928,36.2309,4028800.0],["2009-03-16",36.4381,38.9482,36.077,38.2497,4718800.0],["2009-03-17",38.2733,38.9186,37.4149,38.8713,3099900.0],["2009-03-18",38.7233,40.1856,37.9833,39.5699,3206900.0],["2009-03-19",40.0316,40.742,39.0726,40.3868,4269800.0],["2009-03-20",40.4164,41.3104,39.931,40.1264,4196500.0],["2009-03-23",40.7894,41.34,39.8718,40.9315,3413000.0],["2009-03-24",40.5763,41.4761,40.3099,40.3099,3892500.0],["2009-03-25",40.8308,41.3459,39.706,40.5408,3556700.0],["2009-03-26",40.7835,43.116,40.7835,43.0213,4025900.0],["2009-03-27",42.6069,43.0864,41.8787,42.1984,3603700.0],["2009-03-30",41.2689,41.6064,40.4579,40.8545,3003700.0],["2009-03-31",41.0084,41.8136,39.8363,40.8664,3500100.0],["2009-04-01",39.9784,40.8723,39.3094,40.0139,4311100.0],["2009-04-02",40.7953,41.7307,40.6059,40.9492,3669700.0],["2009-04-03",40.8368,41.1446,38.9068,39.8481,5308900.0],["2009-04-06",39.5876,43.4949,38.6049,43.3824,12102000.0],["2009-04-07",42.6187,44.8743,42.5358,43.6843,8492500.0],["2009-04-08",43.7672,43.9152,42.6365,43.039,3424500.0],["2009-04-09",43.8205,44.1579,42.891,43.4061,2680000.0],["2009-04-13",43.0035,43.9448,42.7726,43.6843,2931200.0],["2009-04-14",43.4002,43.7376,42.6246,43.1634,2519100.0],["2009-04-15",42.8969,44.0514,42.7845,44.004,2677800.0],["2009-04-16",44.3,46.3069,43.9803,45.9281,4494800.0],["2009-04-17",45.9636,46.1944,45.3064,45.5492,3099400.0],["2009-04-20",45.0519,45.3834,44.4066,44.8328,2462100.0],["2009-04-21",44.9927,45.8807,44.525,45.0164,3159400.0],["2009-04-22",44.2349,45.4367,44.1165,44.3119,3231100.0],["2009-04-23",44.8328,45.8511,43.9981,45.7978,2807500.0],["2009-04-24",45.8274,45.9103,45.1584,45.632,1947500.0],["2009-04-27",45.259,46.8279,44.8032,46.2122,2110400.0],["2009-04-28",45.6616,46.2004,45.4248,45.6616,1804600.0],["2009-04-29",46.1944,47.3962,46.1116,46.8161,1534200.0],["2009-04-30",47.1002,47.7336,45.9635,46.4904,2385700.0],["2009-05-01",46.5733,48.6868,46.5437,48.302,3275200.0],["2009-05-04",48.1126,48.302,47.3015,47.562,3771700.0],["2009-05-05",47.3488,47.8225,46.8752,47.1712,2828800.0],["2009-05-06",47.6153,47.8876,46.8516,47.6449,2083700.0],["2009-05-07",47.7159,47.7277,46.668,47.1712,3397700.0],["2009-05-08",47.5265,48.817,47.5265,48.817,2217700.0],["2009-05-11",48.2605,48.2605,47.2423,47.5679,2578100.0],["2009-05-12",47.6626,48.4559,46.9818,48.3138,2144100.0],["2009-05-13",47.633,47.8935,47.0292,47.6745,2353600.0],["2009-05-14",47.6863,48.2901,47.4673,47.8757,1842600.0],["2009-05-15",47.7929,47.8935,46.7983,47.3193,2238700.0],["2009-05-18",47.0647,47.7396,46.8042,47.6863,1858500.0],["2009-05-19",47.2719,47.9468,46.9463,47.6804,2344500.0],["2009-05-20",47.9172,49.3202,47.7929,48.8289,3289000.0],["2009-05-21",48.3316,48.4026,47.5679,48.2369,2148300.0],["2009-05-22",48.4263,48.8289,48.0356,48.2132,1130400.0],["2009-05-26",48.0178,49.6458,47.9882,49.2906,1986700.0],["2009-05-27",49.3854,49.415,48.3671,48.4145,1675100.0],["2009-05-28",48.4085,49.6307,48.0687,49.4757,1878000.0],["2009-05-29",49.4816,50.0659,48.7364,49.8572,1648600.0],["2009-06-01",49.9287,50.8468,49.893,50.1732,3337400.0],["2009-06-02",49.9943,50.5666,49.583,50.2984,2202300.0],["2009-06-03",49.8631,50.4057,49.261,49.6247,2408700.0],["2009-06-04",49.8751,50.5308,49.8095,50.3758,1704500.0],["2009-06-05",50.8766,51.902,50.4653,51.3715,1975600.0],["2009-06-08",50.5666,51.4907,50.197,51.1807,1550300.0],["2009-06-09",51.0316,51.2701,49.6008,50.0837,2360000.0],["2009-06-10",50.2864,50.3699,48.6529,49.4399,2645900.0],["2009-06-11",49.5889,50.3103,48.951,49.0166,2271000.0],["2009-06-12",48.7006,49.4101,48.6529,49.3445,2313600.0],["2009-06-15",48.951,49.2014,48.4204,48.9272,2095800.0],["2009-06-16",49.1716,49.3922,48.5635,48.7722,1559600.0],["2009-06-17",48.802,49.2133,48.4145,48.9152,2055100.0],["2009-06-18",49.1001,50.2924,48.5874,49.7737,2068900.0],["2009-06-19",50.197,50.197,49.1478,49.2133,2701400.0],["2009-06-22",49.0881,49.3564,48.4741,48.5754,1770000.0],["2009-06-23",48.7781,48.8318,47.7468,48.4979,2130700.0],["2009-06-24",48.641,49.2014,47.1804,47.407,2911400.0],["2009-06-25",47.1923,48.486,47.1923,48.3668,2444000.0],["2009-06-26",48.2774,48.6172,48.0568,48.2714,1947200.0],["2009-06-29",48.5098,49.0524,48.0746,48.9093,1069200.0],["2009-06-30",48.9093,48.9093,47.872,48.0806,1746800.0],["2009-07-01",48.2654,48.48,47.9316,48.0746,1919000.0],["2009-07-02",47.5798,47.6395,46.5127,47.407,2128000.0],["2009-07-06",47.0195,48.1164,46.7273,47.9912,1797800.0],["2009-07-07",47.8064,47.9793,46.2623,46.5008,2592300.0],["2009-07-08",46.5664,46.9241,46.3637,46.7393,2177100.0],["2009-07-09",46.8585,47.0672,46.3339,46.6677,1457400.0],["2009-07-10",46.5068,46.7274,45.9047,46.4472,1672100.0],["2009-07-13",46.5306,47.9375,46.304,47.6931,2176300.0],["2009-07-14",47.6633,48.6231,47.4606,48.4026,1431100.0],["2009-07-15",48.7543,49.0643,48.1045,48.4383,2796000.0],["2009-07-16",48.5814,49.4339,48.3429,49.1776,1369700.0],["2009-07-17",48.9451,49.1716,48.0568,48.3429,2513600.0],["2009-07-20",48.4324,48.9749,47.8541,48.951,2415800.0],["2009-07-21",47.7885,47.8541,44.3307,44.7898,13750100.0],["2009-07-22",45.2131,46.316,44.8315,45.4575,5789000.0],["2009-07-23",45.5648,45.6363,44.4917,44.9209,3915800.0],["2009-07-24",44.8315,45.1475,44.0744,44.1638,4357800.0],["2009-07-27",44.1996,44.5036,43.5855,44.444,2769600.0],["2009-07-28",43.9432,44.9627,43.9373,44.754,2798000.0],["2009-07-29",44.3606,44.909,43.9909,44.5394,3575900.0],["2009-07-30",44.4858,45.4217,44.4321,44.5036,3836400.0],["2009-07-31",44.6288,45.2548,44.4857,44.5692,3200100.0],["2009-08-03",44.9508,45.2429,43.7286,45.1594,3236900.0],["2009-08-04",45.0163,45.1833,44.7123,44.9925,4111000.0],["2009-08-05",44.9031,45.07,44.0684,44.3069,3541200.0],["2009-08-06",44.5156,45.1296,44.0923,45.1296,3751100.0],["2009-08-07",45.2667,46.0,44.7838,45.7615,2317900.0],["2009-08-10",45.7138,45.7437,45.0163,45.38,1794700.0],["2009-08-11",45.3681,45.3681,44.7421,44.8375,2463100.0],["2009-08-12",44.8911,45.5112,44.7123,45.0998,2688900.0],["2009-08-13",45.0044,45.1713,44.5633,44.9508,1906200.0],["2009-08-14",45.0283,45.1594,44.1817,44.4679,2002700.0],["2009-08-17",44.0148,44.4679,43.8777,44.0923,2363800.0],["2009-08-18",44.2413,44.5931,43.8836,44.1758,2262700.0],["2009-08-19",43.985,44.1936,43.6452,43.9611,2215300.0],["2009-08-20",43.9492,44.5513,43.818,44.4857,3000400.0],["2009-08-21",44.8256,44.9388,44.2473,44.6646,3465600.0],["2009-08-24",44.8733,44.8733,43.9552,44.5394,4085200.0],["2009-08-25",44.8613,45.2846,44.2354,44.3725,5364200.0],["2009-08-26",44.283,44.7659,44.1102,44.4619,4200800.0],["2009-08-27",44.6944,45.2786,44.5096,45.0342,3974700.0],["2009-08-28",45.4968,45.5749,44.7579,45.0222,3394200.0],["2009-08-31",44.9922,45.0943,44.3254,45.0402,2359500.0],["2009-09-01",45.6529,46.2536,45.0342,45.4127,5558400.0],["2009-09-02",45.2565,45.6109,44.7038,44.7879,4288300.0],["2009-09-03",45.0342,45.2565,44.1212,44.9802,3931900.0],["2009-09-04",44.9982,45.4006,44.7519,45.2204,2305900.0],["2009-09-08",45.1664,45.4667,44.2413,44.5536,5616900.0],["2009-09-09",44.3675,44.5116,43.5926,43.9289,7230100.0],["2009-09-10",44.007,44.3975,43.3703,44.1872,4890400.0],["2009-09-11",44.3374,45.5208,44.001,45.4367,6050700.0],["2009-09-14",44.9982,45.9232,44.7279,45.4066,2820200.0],["2009-09-15",45.4487,45.8872,45.0643,45.4727,3151400.0],["2009-09-16",45.683,46.0915,45.3586,45.7491,3678700.0],["2009-09-17",45.7371,48.1759,45.3706,47.7914,7449600.0],["2009-09-18",47.9897,48.254,47.4731,48.1038,5548400.0],["2009-09-21",47.7554,48.1398,47.3169,47.5992,2533700.0],["2009-09-22",47.9476,47.9716,47.5452,47.7914,2568700.0],["2009-09-23",47.9897,47.9897,47.2508,47.3529,4498500.0],["2009-09-24",47.2929,47.2929,46.2116,46.2236,3330400.0],["2009-09-25",46.6501,47.0466,46.3918,46.7883,3792900.0],["2009-09-28",47.0165,47.3649,46.7763,47.0946,2460200.0],["2009-09-29",47.2568,47.6472,47.0045,47.4851,2605000.0],["2009-09-30",47.5812,47.5812,46.6381,46.9024,4209800.0],["2009-10-01",46.8243,46.9264,46.0073,46.0194,3259000.0],["2009-10-02",46.0554,46.0554,45.1063,45.2745,3634900.0],["2009-10-05",45.3526,45.6109,44.9201,45.0462,4254000.0],["2009-10-06",45.2685,45.8572,45.0462,45.7611,2772000.0],["2009-10-07",45.659,45.659,44.2053,44.4696,5652100.0],["2009-10-08",44.6978,44.7339,43.7848,43.8509,6681700.0],["2009-10-09",43.971,45.689,43.8869,45.5448,5309400.0],["2009-10-12",45.2325,45.2505,44.4996,44.7038,4642300.0],["2009-10-13",44.9261,44.9682,44.2834,44.5116,2520900.0],["2009-10-14",44.9261,45.4127,44.2894,45.1423,3016700.0],["2009-10-15",44.9742,45.2745,44.7159,44.9742,1941600.0],["2009-10-16",44.7219,45.6349,44.5537,45.3165,3132200.0],["2009-10-19",45.4367,46.4819,45.0763,46.2476,3658200.0],["2009-10-20",43.6827,44.1392,43.2021,43.2441,12745700.0],["2009-10-21",42.8537,42.8777,41.6883,41.8445,11012200.0],["2009-10-22",42.1389,43.2502,42.0247,42.9979,7127100.0],["2009-10-23",43.0459,43.6646,42.9378,43.3643,5315600.0],["2009-10-26",43.5685,43.5685,42.6795,42.9318,4729100.0],["2009-10-27",42.8417,42.9438,42.0127,42.0548,5433600.0],["2009-10-28",42.0668,42.1749,40.9675,41.0396,5465600.0],["2009-10-29",41.1717,41.8325,40.4809,41.7424,4762900.0],["2009-10-30",41.6823,41.8505,41.1117,41.3219,3955400.0],["2009-11-02",41.4721,41.6823,41.0456,41.37,2754600.0],["2009-11-03",41.1477,41.6944,40.7873,41.6884,3479100.0],["2009-11-04",41.8205,43.094,41.5502,42.289,4248600.0],["2009-11-05",42.5413,43.7667,42.4572,43.7667,3835000.0],["2009-11-06",43.3643,44.4095,43.3643,44.3134,3442100.0],["2009-11-09",44.5116,45.4427,44.3134,45.4066,3188000.0],["2009-11-10",45.2925,45.3766,44.6918,44.812,2789000.0],["2009-11-11",45.0763,45.5448,44.8901,45.1003,2430000.0],["2009-11-12",45.0522,45.1243,44.2593,44.5116,3618400.0],["2009-11-13",44.5477,45.7671,44.5477,45.695,3105100.0],["2009-11-16",45.8692,46.6141,45.8452,46.2416,2859000.0],["2009-11-17",46.1695,46.2716,45.5628,45.8391,2096500.0],["2009-11-18",45.8992,46.1335,45.1063,45.2685,2767300.0],["2009-11-19",45.1664,45.3225,44.3374,45.2204,2505500.0],["2009-11-20",45.0042,45.8632,44.848,45.713,2844200.0],["2009-11-23",46.0254,46.4459,46.0014,46.4218,2249100.0],["2009-11-24",46.4338,46.6381,45.8452,46.59,2692500.0],["2009-11-25",46.4999,47.2568,46.3738,47.2147,3050700.0],["2009-11-27",46.3851,46.9604,46.0945,46.6879,1284900.0],["2009-11-30",46.6153,46.8817,46.1005,46.7666,2930000.0],["2009-12-01",47.0694,47.9293,46.9301,47.7961,2864300.0],["2009-12-02",47.8324,47.8869,46.8938,47.348,3013400.0],["2009-12-03",47.3964,47.6386,46.8211,46.912,1730100.0],["2009-12-04",47.5175,48.2321,47.0937,47.3601,2955700.0],["2009-12-07",47.4933,47.8627,47.2208,47.6386,2140200.0],["2009-12-08",47.3601,47.5175,46.6334,47.027,1400500.0],["2009-12-09",46.5547,46.5547,45.0711,45.6585,5475400.0],["2009-12-10",45.7311,46.1308,45.5495,46.0097,3215100.0],["2009-12-11",46.3185,46.8999,46.046,46.4941,2844500.0],["2009-12-14",46.6576,47.457,46.5123,47.1239,3194000.0],["2009-12-15",46.9301,47.13,46.7182,46.9967,2545500.0],["2009-12-16",47.354,47.5175,46.8817,46.9059,2362400.0],["2009-12-17",46.7061,46.809,46.0339,46.0703,4610100.0],["2009-12-18",46.258,46.3852,45.8825,46.2277,3271000.0],["2009-12-21",46.258,46.8756,46.1308,46.1853,2558500.0],["2009-12-22",46.0642,46.5547,45.6646,45.8099,1947900.0],["2009-12-23",45.9794,46.0703,45.501,45.5555,2211000.0],["2009-12-24",45.7857,45.8402,45.386,45.4829,828800.0],["2009-12-28",45.4889,45.8825,45.277,45.8401,1672000.0],["2009-12-29",45.9976,46.7606,45.9976,46.4215,2303900.0],["2009-12-30",46.1974,46.6758,45.9128,46.0945,1673800.0],["2009-12-31",46.2035,46.258,45.5313,45.6282,1414000.0],["2010-01-04",45.9431,46.5971,45.7311,46.5365,2408300.0],["2010-01-05",46.3973,47.1058,46.3549,47.021,2356500.0],["2010-01-06",46.0824,46.7424,45.931,46.3306,5208100.0],["2010-01-07",46.1247,46.1429,44.5745,45.059,7038300.0],["2010-01-08",45.0227,45.9855,45.0045,45.7857,3629400.0],["2010-01-11",45.8765,46.1369,45.5313,46.0037,1973500.0],["2010-01-12",45.8704,46.3064,45.604,45.9976,2119000.0],["2010-01-13",46.1187,46.6395,45.8462,46.5547,2245100.0],["2010-01-14",46.5002,46.6455,46.1127,46.5305,1954500.0],["2010-01-15",46.6031,46.7424,46.2216,46.482,2041900.0],["2010-01-19",46.5063,47.6568,46.3549,47.4206,3765500.0],["2010-01-20",47.1179,47.4146,46.5184,47.2995,3128200.0],["2010-01-21",47.2632,47.5841,46.3064,46.6153,2304400.0],["2010-01-22",46.476,46.8151,45.719,45.7675,2072100.0],["2010-01-25",46.1732,46.918,45.9128,46.482,2559200.0],["2010-01-26",46.2761,46.8393,45.931,46.4941,2835100.0],["2010-01-27",46.4397,46.8333,46.0218,46.7061,3054500.0],["2010-01-28",47.4933,47.5175,45.5677,46.1127,3542400.0],["2010-01-29",46.1187,46.2943,45.0348,45.1256,3249800.0],["2010-02-01",45.6221,45.6221,44.9803,45.3496,2781100.0],["2010-02-02",45.4163,46.482,45.3496,46.3549,2995600.0],["2010-02-03",46.1308,46.5971,45.9249,46.4397,2647600.0],["2010-02-04",46.1732,46.7,45.9915,46.0218,4992800.0],["2010-02-05",45.931,46.3972,44.8349,45.8523,5029700.0],["2010-02-08",45.828,45.937,45.0953,45.1317,4308100.0],["2010-02-09",45.5192,46.0158,45.2346,45.6888,3697800.0],["2010-02-10",45.6282,45.7735,45.2346,45.4829,2798600.0],["2010-02-11",45.3557,46.2762,45.1196,46.2338,3432500.0],["2010-02-12",45.8583,45.9976,45.4284,45.7675,2478500.0],["2010-02-16",45.9734,46.2217,45.707,46.04,2531400.0],["2010-02-17",46.1126,46.4881,45.7311,46.2459,2060100.0],["2010-02-18",46.1247,46.8938,46.1126,46.8272,2687400.0],["2010-02-19",46.7424,46.9059,46.4093,46.7545,2801000.0],["2010-02-22",46.7424,47.0694,46.3549,46.591,3029100.0],["2010-02-23",46.5305,47.2632,46.4699,46.5668,2900000.0],["2010-02-24",46.7303,47.0452,46.585,46.9665,2379300.0],["2010-02-25",46.3987,47.0336,46.1667,47.0031,2047900.0],["2010-02-26",46.9421,47.5831,46.8261,47.4732,2636000.0],["2010-03-01",47.4671,48.4866,47.4305,48.1448,2436600.0],["2010-03-02",48.3645,48.8957,48.2119,48.3584,2727900.0],["2010-03-03",48.6759,48.8713,48.0593,48.1387,1958900.0],["2010-03-04",48.3462,48.737,47.9921,48.3951,1850000.0],["2010-03-05",48.4866,49.6527,48.4866,49.6161,3194500.0],["2010-03-08",49.5673,50.0435,49.494,49.5062,2440100.0],["2010-03-09",49.4573,50.3365,49.3536,50.1961,2553800.0],["2010-03-10",50.3609,50.6478,50.2022,50.4159,2308000.0],["2010-03-11",50.1839,50.8188,49.0361,50.6906,3114300.0],["2010-03-12",50.7272,50.8859,50.4159,50.7272,2008600.0],["2010-03-15",50.7577,51.4415,50.7089,51.356,2630900.0],["2010-03-16",51.4659,51.8872,51.3683,51.6613,4087500.0],["2010-03-17",51.7528,52.0154,51.588,51.8078,2587500.0],["2010-03-18",51.7345,52.5831,51.4903,52.4672,2923100.0],["2010-03-19",53.0532,53.2242,52.5648,53.0532,4031700.0],["2010-03-22",52.1314,52.7175,51.9665,52.3267,3012700.0],["2010-03-23",52.1986,52.3512,51.5392,51.759,3327800.0],["2010-03-24",51.6979,51.7162,50.9531,51.2095,2092500.0],["2010-03-25",51.24,51.6369,50.9714,50.9958,1531900.0],["2010-03-26",51.2462,51.6369,50.9958,51.4293,1674200.0],["2010-03-29",51.6125,52.0337,51.6064,51.7834,1343400.0],["2010-03-30",51.7101,51.9116,51.0447,51.3377,1546900.0],["2010-03-31",51.2095,51.2095,50.6051,50.8066,2260600.0],["2010-04-01",51.0447,51.4354,50.7944,51.2095,1856400.0],["2010-04-05",51.2828,51.5819,51.0203,51.1851,1151700.0],["2010-04-06",51.0508,51.0508,50.2327,50.3792,2228900.0],["2010-04-07",50.1961,50.5563,50.0435,50.1778,1615300.0],["2010-04-08",50.2022,50.422,50.0557,50.1778,1323100.0],["2010-04-09",50.3304,50.5624,49.9885,50.544,1077100.0],["2010-04-12",50.5013,50.7944,50.3853,50.6234,1137800.0],["2010-04-13",50.5746,50.6234,50.1472,50.4281,1273300.0],["2010-04-14",50.4464,50.483,49.7504,50.4342,1855800.0],["2010-04-15",50.4769,51.0264,50.4342,50.8066,1451200.0],["2010-04-16",50.8615,51.002,50.0801,50.6662,2595500.0],["2010-04-19",50.6418,51.4537,50.5929,51.4049,2264400.0],["2010-04-20",51.6002,52.1497,51.4415,51.875,2275800.0],["2010-04-21",51.7956,53.0227,51.4598,52.6564,2372300.0],["2010-04-22",52.4366,52.98,52.1436,52.9128,2704400.0],["2010-04-23",52.9495,53.0655,52.4672,53.0655,1332900.0],["2010-04-26",53.1326,53.1509,52.455,52.5587,1550200.0],["2010-04-27",52.4977,52.6686,51.3988,51.588,2892600.0],["2010-04-28",51.82,52.0337,51.2156,51.8689,1758900.0],["2010-04-29",52.1619,52.9006,52.1619,52.7297,1534300.0],["2010-04-30",52.6503,53.0349,51.8261,51.8261,1555400.0],["2010-05-03",52.0703,53.1021,51.9116,52.9617,1485200.0],["2010-05-04",52.6747,52.6931,51.8933,52.1375,2416100.0],["2010-05-05",51.5514,52.4672,51.5514,51.7956,2062500.0],["2010-05-06",51.588,52.3389,48.0715,50.5807,3665700.0],["2010-05-07",50.2632,50.831,49.1765,49.6161,4108400.0],["2010-05-10",51.2706,51.8261,50.4525,51.0508,2659400.0],["2010-05-11",50.6784,51.2523,50.4525,50.7333,2421000.0],["2010-05-12",50.9714,51.295,50.6478,50.9226,2433900.0],["2010-05-13",50.947,51.2339,50.0984,50.2754,2181700.0],["2010-05-14",49.9274,50.1594,48.9018,49.323,2417100.0],["2010-05-17",49.4329,49.8786,48.9506,49.6405,2599600.0],["2010-05-18",49.8237,50.4952,49.2254,49.4513,3007200.0],["2010-05-19",49.3108,49.4573,48.218,49.146,2572500.0],["2010-05-20",48.4256,48.5965,47.345,47.345,3519400.0],["2010-05-21",46.5636,49.5673,46.4353,49.5489,5904300.0],["2010-05-24",49.3047,49.5184,48.6393,48.7187,2511900.0],["2010-05-25",47.9616,49.3047,47.7357,49.0849,4258200.0],["2010-05-26",49.4146,49.6771,48.6637,48.6759,3549200.0],["2010-05-27",49.599,49.599,48.9959,49.5744,2488700.0],["2010-05-28",49.4882,49.6913,49.0574,49.1805,1907900.0],["2010-06-01",49.1374,49.7836,48.5959,48.719,1806500.0],["2010-06-02",48.799,49.1313,48.2821,49.1067,2551100.0],["2010-06-03",49.1128,49.4267,48.8236,49.0513,1797900.0],["2010-06-04",48.4667,48.4667,47.4882,47.6236,2274200.0],["2010-06-07",47.9928,47.9928,46.9036,46.9652,2469900.0],["2010-06-08",46.9529,47.5559,46.6083,47.3836,2301600.0],["2010-06-09",47.4082,48.3313,47.3836,47.5928,2256100.0],["2010-06-10",47.9805,48.5097,47.7036,48.2882,2099500.0],["2010-06-11",47.8821,48.5282,47.6421,48.4605,1455800.0],["2010-06-14",48.7682,49.642,48.7682,49.0267,2311200.0],["2010-06-15",49.3467,49.7774,49.199,49.7466,2167000.0],["2010-06-16",49.5128,50.2143,49.4882,49.9682,1208800.0],["2010-06-17",49.8205,50.122,49.2236,49.8143,1826400.0],["2010-06-18",49.9005,49.9005,49.2359,49.6543,2606000.0],["2010-06-21",50.122,50.2759,48.9898,49.2728,2147700.0],["2010-06-22",49.2051,49.9313,49.0882,49.1436,1894200.0],["2010-06-23",49.2728,49.5805,48.762,49.039,2231200.0],["2010-06-24",48.8851,49.242,47.999,48.0728,1728200.0],["2010-06-25",48.0728,48.3067,47.7405,48.0298,3091600.0],["2010-06-28",48.2144,48.3928,47.7405,47.7405,1602600.0],["2010-06-29",47.4329,47.5929,45.919,46.2452,3106900.0],["2010-06-30",46.1529,46.4729,45.759,45.8452,2659600.0],["2010-07-01",45.8452,46.1283,45.4021,45.8206,2332400.0],["2010-07-02",45.9929,46.1652,45.4698,45.8083,1499900.0],["2010-07-06",46.1713,46.3498,45.3221,45.7406,1810400.0],["2010-07-07",45.7098,46.4483,45.4144,46.4052,2167600.0],["2010-07-08",46.5098,46.8975,46.2883,46.8606,2065400.0],["2010-07-09",46.7252,46.7744,45.9129,46.3006,1996800.0],["2010-07-12",46.116,46.2759,45.6852,45.9929,1551300.0],["2010-07-13",46.2144,46.7559,46.2144,46.479,1958800.0],["2010-07-14",46.2883,46.9098,46.1775,46.4606,2442300.0],["2010-07-15",46.5098,46.8606,46.159,46.7375,2153300.0],["2010-07-16",46.5282,46.8236,45.4329,45.4944,1960300.0],["2010-07-19",45.7467,45.9929,45.3714,45.5683,1370100.0],["2010-07-20",45.0144,45.5252,44.5221,45.476,2911300.0],["2010-07-21",45.7098,45.9006,45.0083,45.3283,3112900.0],["2010-07-22",45.7898,46.036,45.4021,45.6913,3105000.0],["2010-07-23",45.7713,46.0483,45.476,45.5067,2886600.0],["2010-07-26",45.4452,46.319,45.4452,46.079,3181300.0],["2010-07-27",46.3375,46.9775,46.0175,46.0729,3358000.0],["2010-07-28",46.1959,46.5652,45.6913,46.3006,1762700.0],["2010-07-29",46.5898,46.5898,45.6175,46.1221,1919000.0],["2010-07-30",45.6975,46.4236,45.6975,46.2452,2686900.0],["2010-08-02",46.6698,46.7683,46.1406,46.7067,1776000.0],["2010-08-03",46.6513,46.6513,46.319,46.4175,1829100.0],["2010-08-04",46.5159,46.5159,46.0975,46.1652,2626700.0],["2010-08-05",45.8452,46.5713,45.6914,46.1713,2706200.0],["2010-08-06",45.7836,46.1959,45.6606,46.1959,1323600.0],["2010-08-09",46.2637,46.6083,46.239,46.5221,979400.0],["2010-08-10",46.3006,46.3067,45.3037,46.1836,2133800.0],["2010-08-11",45.5991,45.6606,44.7683,44.996,2661100.0],["2010-08-12",44.5344,44.879,44.3068,44.6021,2164700.0],["2010-08-13",44.4545,45.2421,44.4422,44.7498,2095300.0],["2010-08-16",44.5652,44.5652,44.0052,44.2698,3378200.0],["2010-08-17",44.5529,45.1498,44.2822,44.5652,3620000.0],["2010-08-18",44.6144,45.4821,44.4852,45.3283,2956300.0],["2010-08-19",45.1252,45.3652,44.7129,44.9714,3112800.0],["2010-08-20",44.6021,45.1375,44.6021,45.0452,2467900.0],["2010-08-23",45.3406,45.3652,44.5591,44.6021,2499400.0],["2010-08-24",44.2698,44.3621,43.7714,43.8452,2416100.0],["2010-08-25",43.5622,44.356,43.076,44.1037,2501000.0],["2010-08-26",44.1468,44.5037,43.8945,44.0237,1332900.0],["2010-08-27",44.2637,44.4914,43.8022,44.4729,1738900.0],["2010-08-30",43.8583,44.1625,43.5417,43.5914,1867000.0],["2010-08-31",43.4114,43.579,43.0575,43.1569,2714200.0],["2010-09-01",43.5107,43.8521,43.3182,43.4114,3227300.0],["2010-09-02",43.3183,43.6535,43.2376,43.6535,2828500.0],["2010-09-03",43.939,44.0322,43.6907,43.9018,2039200.0],["2010-09-07",43.8645,43.8894,43.1382,43.2003,2059700.0],["2010-09-08",42.7409,43.2127,42.5981,42.7471,3570900.0],["2010-09-09",43.2686,43.4114,42.9272,43.0637,1887900.0],["2010-09-10",43.0761,43.8025,42.952,43.6907,2240300.0],["2010-09-13",44.1191,44.1873,42.8775,43.1134,2685600.0],["2010-09-14",43.1134,43.1941,42.4678,42.5112,2993500.0],["2010-09-15",42.4678,42.6913,42.3312,42.5112,2186700.0],["2010-09-16",42.4491,42.7347,42.3747,42.5299,1673700.0],["2010-09-17",42.7161,43.5355,42.6913,43.2996,3766700.0],["2010-09-20",43.4548,44.0259,43.1568,43.8956,2863400.0],["2010-09-21",43.8149,44.7336,43.7714,44.4791,3115300.0],["2010-09-22",44.2929,44.8826,44.206,44.5723,2687000.0],["2010-09-23",44.3177,44.7957,44.1998,44.4915,2329400.0],["2010-09-24",44.5164,45.4351,44.2681,45.3979,2708000.0],["2010-09-27",45.4662,45.5965,44.9199,44.9323,2355800.0],["2010-09-28",45.013,45.0689,44.5847,44.9882,1722900.0],["2010-09-29",44.7957,44.9447,44.2805,44.6281,3270300.0],["2010-09-30",44.9013,45.0006,44.1377,44.2494,3425200.0],["2010-10-01",44.4046,44.4171,42.8341,43.2127,7529800.0],["2010-10-04",43.2251,43.79,42.9892,43.0513,3407800.0],["2010-10-05",43.43,43.9949,43.0513,43.8273,2748800.0],["2010-10-06",43.6907,44.386,43.6907,44.0135,3682500.0],["2010-10-07",44.0694,44.1749,43.61,43.8459,1797300.0],["2010-10-08",43.9887,43.9949,43.4362,43.5169,2951700.0],["2010-10-11",43.5666,43.8335,43.1755,43.7528,2211300.0],["2010-10-12",43.877,43.9328,43.1879,43.7963,2087500.0],["2010-10-13",44.0508,44.237,43.908,44.1501,2303600.0],["2010-10-14",44.1687,44.3426,43.4983,43.579,2459800.0],["2010-10-15",43.8894,44.0073,43.2375,43.4672,2776800.0],["2010-10-18",43.3928,43.5728,43.1444,43.4797,2649200.0],["2010-10-19",42.5174,43.2686,42.1326,43.1258,6314400.0],["2010-10-20",43.1072,43.4362,43.0389,43.3493,2924900.0],["2010-10-21",43.3493,44.6281,43.3493,44.5971,3994100.0],["2010-10-22",44.5536,44.5971,44.1687,44.5598,2166400.0],["2010-10-25",44.8702,45.1247,44.2494,44.3301,2488700.0],["2010-10-26",44.1129,44.7771,44.1129,44.5723,2236800.0],["2010-10-27",44.2619,44.417,43.7404,44.0073,2856600.0],["2010-10-28",44.2929,44.4915,43.6535,44.088,1847500.0],["2010-10-29",43.9577,44.3984,43.9204,44.2556,1560700.0],["2010-11-01",44.5164,44.8206,44.0446,44.3674,1575200.0],["2010-11-02",44.6964,44.9757,44.0135,44.4729,2471000.0],["2010-11-03",44.5536,44.6592,43.6969,44.0322,3339700.0],["2010-11-04",44.3798,44.7709,43.8273,44.6716,2782600.0],["2010-11-05",44.6281,45.7517,44.6095,45.4848,3674100.0],["2010-11-08",45.5407,45.6834,45.311,45.4972,2121700.0],["2010-11-09",45.5283,45.5655,44.8392,45.0378,2094900.0],["2010-11-10",44.9819,44.9819,44.4977,44.6467,2471500.0],["2010-11-11",44.2184,44.2308,43.399,43.5231,4855500.0],["2010-11-12",43.3928,43.6411,43.1258,43.1382,2846000.0],["2010-11-15",43.2872,43.5231,43.0637,43.0637,2479500.0],["2010-11-16",42.9334,43.1382,42.2816,42.6354,2720400.0],["2010-11-17",42.7223,42.8775,42.0332,42.5547,3621600.0],["2010-11-18",42.7782,43.0265,42.2691,42.9272,7819600.0],["2010-11-19",42.9272,43.2934,42.8961,43.101,7133700.0],["2010-11-22",43.0389,43.0886,42.3002,42.6106,7876000.0],["2010-11-23",42.3622,42.7782,42.3002,42.4119,2363000.0],["2010-11-24",42.6168,42.9706,42.5236,42.9334,2770500.0],["2010-11-26",42.5795,42.9023,42.474,42.7099,1441500.0],["2010-11-29",42.6785,42.9296,42.4965,42.804,2555700.0],["2010-11-30",42.4902,42.9735,42.4777,42.7036,2383200.0],["2010-12-01",43.0865,43.6451,43.0865,43.5572,2426500.0],["2010-12-02",43.7204,43.9965,43.5697,43.8082,3108600.0],["2010-12-03",43.6011,43.9087,42.9986,43.4191,2765500.0],["2010-12-06",43.463,43.4756,42.9986,43.168,1917200.0],["2010-12-07",43.5195,43.7894,43.2685,43.5886,2523900.0],["2010-12-08",43.5383,43.827,43.1367,43.1367,2555700.0],["2010-12-09",43.2747,43.3438,42.6911,42.8731,3693500.0],["2010-12-10",42.9233,43.2559,42.8731,43.2057,3243600.0],["2010-12-13",43.2183,43.325,42.917,43.0676,2834900.0],["2010-12-14",43.1994,44.1346,43.1429,43.9463,2808700.0],["2010-12-15",43.7392,43.984,43.6388,43.758,1869900.0],["2010-12-16",43.871,44.1974,43.4944,44.166,1782200.0],["2010-12-17",44.1095,44.1095,43.6639,43.9777,2826900.0],["2010-12-20",43.8019,44.0342,43.5823,43.7141,2407900.0],["2010-12-21",43.9589,44.053,43.62,43.8082,2749300.0],["2010-12-22",43.7392,43.7957,43.5007,43.5258,3104900.0],["2010-12-23",43.576,43.6702,43.3061,43.463,2121000.0],["2010-12-27",43.3061,43.5635,43.1869,43.5007,1310400.0],["2010-12-28",43.5384,43.7078,43.2748,43.6702,1445100.0],["2010-12-29",43.7643,43.8522,43.3689,43.3877,1764600.0],["2010-12-30",43.5007,43.6388,43.0865,43.1116,2316000.0],["2010-12-31",43.1994,43.9087,43.0865,43.8773,2489600.0],["2011-01-03",44.0593,44.1723,43.6953,43.8522,2004700.0],["2011-01-04",43.8208,44.3229,43.7455,44.1283,2702200.0],["2011-01-05",44.0153,45.1639,43.94,45.1388,4465400.0],["2011-01-06",45.4777,46.4191,45.3083,45.9296,6454300.0],["2011-01-07",45.9359,46.3752,45.6597,46.212,4151400.0],["2011-01-10",46.2874,46.5572,45.9171,46.1869,4649300.0],["2011-01-11",46.4443,46.4443,46.0551,46.2246,4606400.0],["2011-01-12",46.5321,46.6639,46.3124,46.5949,2910300.0],["2011-01-13",46.5761,46.9966,46.2874,46.3438,2894900.0],["2011-01-14",46.2309,46.8271,46.143,46.7581,2509000.0],["2011-01-18",47.0907,48.2581,47.0719,48.0384,3789000.0],["2011-01-19",47.8438,49.3752,47.8438,48.7414,5078800.0],["2011-01-20",48.6911,49.7895,48.5656,49.7832,4772000.0],["2011-01-21",50.0531,50.3104,49.664,49.7205,4231500.0],["2011-01-24",49.5071,49.6953,48.7414,48.9736,6903800.0],["2011-01-25",48.8669,49.664,48.7288,49.6263,3051300.0],["2011-01-26",49.5447,49.5824,48.6535,49.1995,2835900.0],["2011-01-27",50.1849,50.8376,49.3125,49.6451,3045800.0],["2011-01-28",49.7958,50.5238,48.823,49.0803,4376600.0],["2011-01-31",49.5071,49.9778,49.3251,49.959,2266000.0],["2011-02-01",50.0092,50.8376,49.9778,50.5803,2682200.0],["2011-02-02",50.4046,51.2519,50.279,50.8816,1930700.0],["2011-02-03",50.8439,51.1138,50.4485,50.6619,3770000.0],["2011-02-04",50.7749,50.7937,50.3418,50.6556,3479200.0],["2011-02-07",50.6493,51.3021,50.5615,51.164,3884400.0],["2011-02-08",51.1452,51.3711,50.9192,51.0887,1856700.0],["2011-02-09",51.0322,51.7351,50.8816,51.6347,1755300.0],["2011-02-10",51.3711,51.5531,51.0573,51.3962,1905600.0],["2011-02-11",51.1954,51.415,50.9255,51.2707,2612400.0],["2011-02-14",51.3209,51.459,50.2728,50.7874,1786400.0],["2011-02-15",50.6682,51.2958,50.3481,51.1389,1902900.0],["2011-02-16",51.0824,51.1263,50.5489,51.0134,3279600.0],["2011-02-17",50.9004,51.5217,50.8188,51.4025,1953400.0],["2011-02-18",51.4339,51.5217,51.1012,51.346,1522800.0],["2011-02-22",51.0385,51.1012,50.1975,50.323,1808400.0],["2011-02-23",50.3983,50.6996,49.9715,50.2979,1991100.0],["2011-02-24",50.2978,50.6619,50.1347,50.348,1500500.0],["2011-02-25",50.4875,50.8613,50.0693,50.7536,1982300.0],["2011-02-28",51.007,51.0513,50.0567,50.1517,2426600.0],["2011-03-01",50.3481,50.7155,49.9236,50.1263,1960500.0],["2011-03-02",50.2467,50.6078,49.968,50.3418,1629600.0],["2011-03-03",50.5825,51.2477,50.5825,51.178,1692200.0],["2011-03-04",51.1273,51.1907,49.987,50.5888,2088900.0],["2011-03-07",50.6459,51.0007,50.0187,50.2404,1863600.0],["2011-03-08",50.253,51.0133,50.253,50.8549,1878700.0],["2011-03-09",50.8106,51.1844,50.6585,50.988,2155800.0],["2011-03-10",50.5192,50.8043,49.9363,50.0757,1931200.0],["2011-03-11",50.101,51.178,49.9426,50.9816,2444500.0],["2011-03-14",50.5191,51.14,50.4241,50.9816,5269100.0],["2011-03-15",50.3164,50.8106,49.6829,50.4811,2415700.0],["2011-03-16",50.2277,50.7472,49.5435,49.6765,2594100.0],["2011-03-17",50.5508,51.3047,50.3354,50.9436,2919800.0],["2011-03-18",51.5835,51.6278,50.7472,51.0196,3355800.0],["2011-03-21",51.5201,51.7546,51.4061,51.4631,2278100.0],["2011-03-22",51.5582,51.7419,51.3237,51.5075,1253500.0],["2011-03-23",51.3048,51.5328,51.064,51.4315,1757900.0],["2011-03-24",51.7229,51.7926,51.0703,51.1907,1982700.0],["2011-03-25",51.3808,51.4315,50.8993,50.9183,1923400.0],["2011-03-28",51.1717,51.3174,50.7536,50.8486,1329800.0],["2011-03-29",50.8359,51.045,50.4114,50.9056,1586700.0],["2011-03-30",51.0006,51.1083,50.5065,50.5318,2277300.0],["2011-03-31",50.5825,51.1147,50.5445,50.9373,2897200.0],["2011-04-01",51.0007,51.5328,50.912,51.3048,1544600.0],["2011-04-04",51.159,51.4695,51.0006,51.3111,1803900.0],["2011-04-05",51.0323,51.7166,50.9436,51.3871,2005200.0],["2011-04-06",51.3871,51.7926,51.2224,51.6279,1779800.0],["2011-04-07",51.5012,51.8243,51.2604,51.8179,1674700.0],["2011-04-08",51.8243,51.9003,50.8106,51.0006,1939100.0],["2011-04-11",50.8993,51.4568,50.7092,51.007,1823300.0],["2011-04-12",51.0133,51.0133,50.6966,50.9183,1861900.0],["2011-04-13",50.9626,51.2351,49.3091,49.6132,4249600.0],["2011-04-14",49.3344,49.7589,48.0293,49.2457,3854000.0],["2011-04-15",49.4231,49.6512,49.0873,49.5371,2517600.0],["2011-04-18",49.0746,49.119,48.4918,48.7199,2916700.0],["2011-04-19",48.929,49.1,48.6692,48.7896,1992600.0],["2011-04-20",49.2077,49.8793,49.157,49.3407,1976000.0],["2011-04-21",49.3281,49.4548,49.1697,49.2774,1905100.0],["2011-04-25",49.0873,49.3281,48.8339,49.062,2458600.0],["2011-04-26",49.3978,50.4368,49.3154,50.0757,3000000.0],["2011-04-27",50.0947,50.5635,49.8666,50.1517,1727900.0],["2011-04-28",50.1707,50.253,49.7272,50.0883,2402300.0],["2011-04-29",50.0883,50.3354,49.9743,50.2087,2078500.0],["2011-05-02",50.2721,50.6205,49.7589,49.8856,3125000.0],["2011-05-03",49.7462,50.7916,49.7335,50.6142,2288100.0],["2011-05-04",50.6332,50.9056,49.9109,49.9933,4356900.0],["2011-05-05",49.9299,50.9373,49.7399,50.5635,2296200.0],["2011-05-06",50.9816,51.1907,50.4178,50.6522,2047200.0],["2011-05-09",50.6965,51.007,50.4495,50.6395,1705300.0],["2011-05-10",50.8359,50.9753,50.3164,50.3354,2189700.0],["2011-05-11",50.3671,50.8106,50.2024,50.291,2275400.0],["2011-05-12",50.2594,50.912,50.2087,50.7282,1550900.0],["2011-05-13",50.7092,50.9309,50.3164,50.4241,1669000.0],["2011-05-16",50.2974,51.0133,50.2214,50.8993,2439800.0],["2011-05-17",50.5825,50.9246,49.949,50.4051,2005500.0],["2011-05-18",50.4241,50.7916,50.1327,50.6902,1312100.0],["2011-05-19",51.0006,51.2097,50.7346,50.9246,1045100.0],["2011-05-20",50.9182,50.9182,50.3861,50.5254,1694000.0],["2011-05-23",50.063,50.5572,49.9173,50.196,1832600.0],["2011-05-24",50.1517,50.2594,49.7399,49.7969,2384800.0],["2011-05-25",49.7462,49.7969,49.4168,49.7082,2328500.0],["2011-05-26",49.6385,49.8476,49.1253,49.2521,2994500.0],["2011-05-27",49.3096,49.6039,49.0537,49.4248,1796100.0],["2011-05-31",49.4312,49.9685,49.4312,49.8342,2369600.0],["2011-06-01",49.7446,49.9685,48.4524,48.4652,2613800.0],["2011-06-02",48.478,48.8682,48.414,48.446,2307000.0],["2011-06-03",48.1197,48.913,48.043,48.7978,2560600.0],["2011-06-06",48.7467,49.6423,48.6827,49.5015,3200700.0],["2011-06-07",49.5463,49.719,49.4248,49.4439,2277500.0],["2011-06-08",49.3992,49.7382,49.2712,49.3352,2398800.0],["2011-06-09",49.3416,49.911,49.1305,49.8278,1896100.0],["2011-06-10",49.6743,49.9046,49.3928,49.4504,2404900.0],["2011-06-13",49.719,50.5891,49.5847,50.4483,3048000.0],["2011-06-14",50.7874,51.1776,50.6082,50.9473,2552100.0],["2011-06-15",50.5891,51.1776,50.5315,50.9409,2217700.0],["2011-06-16",50.9025,51.4015,50.7298,51.12,2493100.0],["2011-06-17",51.4783,51.9133,51.0433,51.184,3135700.0],["2011-06-20",50.9985,51.7086,50.9985,51.3951,4146300.0],["2011-06-21",51.6318,51.7853,51.2992,51.5934,1863900.0],["2011-06-22",51.587,51.7789,51.1456,51.184,1709600.0],["2011-06-23",51.1008,51.2032,50.2628,50.9793,1812000.0],["2011-06-24",51.0369,51.0561,50.6147,50.6658,1905000.0],["2011-06-27",50.813,51.1072,50.5571,50.9665,1192800.0],["2011-06-28",51.0433,51.0752,50.6914,50.8194,1651600.0],["2011-06-29",50.9537,51.5742,50.8897,51.4143,1630500.0],["2011-06-30",51.4335,51.9901,51.2352,51.7982,1487100.0],["2011-07-01",51.7341,52.4634,51.619,52.4378,1200900.0],["2011-07-05",52.2204,52.2204,51.587,51.7982,1310400.0],["2011-07-06",51.7981,52.4123,51.7725,52.2139,2339400.0],["2011-07-07",52.6042,52.6042,51.9708,52.0476,1950500.0],["2011-07-08",51.555,51.8365,51.3759,51.5038,2071200.0],["2011-07-11",51.0049,51.248,50.8641,51.1648,1733800.0],["2011-07-12",51.0944,51.1776,50.6978,50.9921,1975900.0],["2011-07-13",51.2224,51.7405,50.8194,50.9665,1824700.0],["2011-07-14",50.9409,50.9985,50.4995,50.6658,1574500.0],["2011-07-15",50.8321,50.8321,49.6487,50.1349,2322800.0],["2011-07-18",49.975,49.9877,49.2329,49.5399,1574100.0],["2011-07-19",49.5847,50.3268,49.5591,50.154,1790900.0],["2011-07-20",50.1541,50.4099,49.8918,50.1029,1431600.0],["2011-07-21",50.4035,51.4271,50.2756,51.28,1794700.0],["2011-07-22",51.1008,51.1776,50.5251,50.9217,1272300.0],["2011-07-25",50.4803,51.0113,50.2372,50.7298,1514700.0],["2011-07-26",52.0348,52.4506,51.1392,51.7022,3087900.0],["2011-07-27",51.3567,51.5486,49.3992,49.5527,2930800.0],["2011-07-28",49.5463,49.8022,47.6208,48.1645,4943700.0],["2011-07-29",47.7359,49.2201,47.7167,48.446,3452100.0],["2011-08-01",48.6891,48.6891,46.9746,47.6336,3494100.0],["2011-08-02",47.3137,48.0494,47.0962,47.1346,4183000.0],["2011-08-03",47.045,47.3457,46.2838,47.0578,3432800.0],["2011-08-04",46.6228,46.674,45.6121,45.6248,3333000.0],["2011-08-05",46.0854,47.3265,46.047,46.5844,6414600.0],["2011-08-08",45.8359,46.6164,43.9935,44.0767,4897200.0],["2011-08-09",44.4285,45.4137,42.8996,45.3433,8253700.0],["2011-08-10",44.4477,44.6525,42.6565,42.7781,4806500.0],["2011-08-11",42.8548,44.5885,42.4518,44.0383,3298900.0],["2011-08-12",44.5629,45.0043,43.5457,44.2175,3262300.0],["2011-08-15",44.6717,45.0875,44.4094,44.9467,3031300.0],["2011-08-16",44.774,46.0151,44.3774,45.2218,3184000.0],["2011-08-17",45.4201,45.8423,45.177,45.5417,2366900.0],["2011-08-18",44.6141,44.7548,43.7057,44.3838,4174800.0],["2011-08-19",43.7121,44.9275,43.6097,44.3902,3031700.0],["2011-08-22",45.0363,45.273,44.3966,44.7292,1990200.0],["2011-08-23",44.9276,46.0471,44.8508,45.9831,2530900.0],["2011-08-24",45.9127,46.8851,45.7528,46.8659,1710300.0],["2011-08-25",47.0386,47.1794,45.8871,46.0854,2004400.0],["2011-08-26",45.8743,46.8723,45.113,46.8595,1842500.0],["2011-08-29",47.2177,47.6336,46.7891,47.3841,1869100.0],["2011-08-30",47.313,48.1919,46.8541,47.8881,2193800.0],["2011-08-31",48.1984,48.3082,47.6103,47.9463,1814500.0],["2011-09-01",48.082,48.4698,47.1449,47.2096,2352800.0],["2011-09-02",46.6215,46.9575,45.9688,46.1239,2202800.0],["2011-09-06",45.0252,46.098,44.6568,46.0269,2347900.0],["2011-09-07",46.5956,47.2936,46.1626,47.1385,1668400.0],["2011-09-08",46.8864,47.1773,46.4147,46.4922,1735700.0],["2011-09-09",45.9881,46.5181,45.581,46.2531,2546700.0],["2011-09-12",45.5616,46.7184,45.5616,46.6861,2527900.0],["2011-09-13",46.9317,47.9657,46.6344,46.9898,3090600.0],["2011-09-14",47.2225,48.1467,46.9252,47.5521,2807500.0],["2011-09-15",47.6684,48.7929,47.6684,48.7541,2038400.0],["2011-09-16",48.6508,49.2518,48.1531,49.1355,4099500.0],["2011-09-19",48.5086,49.7882,48.3664,49.562,3547000.0],["2011-09-20",49.7235,49.7559,48.6766,48.7541,3063100.0],["2011-09-21",48.7735,48.9416,46.9511,46.9511,4054200.0],["2011-09-22",45.8007,47.9592,45.7361,47.2677,5399200.0],["2011-09-23",47.4875,48.2888,46.363,46.5892,4777100.0],["2011-09-26",47.1643,47.6943,46.6538,47.6813,4816700.0],["2011-09-27",48.5796,48.6184,47.6361,47.998,2929300.0],["2011-09-28",48.0174,48.4181,47.3324,47.3841,1831200.0],["2011-09-29",47.9851,48.0756,45.8847,46.8477,3619300.0],["2011-09-30",46.3307,47.4358,46.2273,46.9446,3346500.0],["2011-10-03",46.9058,47.3647,45.9558,45.9881,2724100.0],["2011-10-04",45.5293,47.0222,45.4776,46.9834,2300000.0],["2011-10-05",47.2419,47.6749,46.5116,46.8477,2974300.0],["2011-10-06",46.7055,47.649,46.6021,47.2613,2150800.0],["2011-10-07",47.565,48.3405,47.229,47.8235,2385800.0],["2011-10-10",48.6249,48.9933,48.1531,48.9545,1543000.0],["2011-10-11",48.7671,49.5038,48.7671,49.3229,1597200.0],["2011-10-12",49.5232,49.7106,49.0902,49.2001,1437000.0],["2011-10-13",49.0514,49.4973,48.6507,49.381,1138000.0],["2011-10-14",49.7688,49.8269,48.9416,49.1096,1745000.0],["2011-10-17",48.9545,49.4069,48.1854,48.2888,2477000.0],["2011-10-18",48.3405,49.3875,47.9786,49.1031,1959500.0],["2011-10-19",49.0514,49.5555,48.6055,48.7735,1226700.0],["2011-10-20",48.9545,49.1484,48.347,48.9222,1368600.0],["2011-10-21",49.381,50.0208,48.8834,50.0208,2122300.0],["2011-10-24",50.0144,50.9644,49.4844,50.8804,2207100.0],["2011-10-25",50.8351,51.6365,50.4409,50.9837,3274900.0],["2011-10-26",51.0161,51.0161,48.8834,49.3422,4405800.0],["2011-10-27",50.4215,50.6025,48.612,48.8899,3157700.0],["2011-10-28",48.9351,49.562,48.5086,48.7477,2244700.0],["2011-10-31",48.6507,49.7623,48.528,49.0514,3272200.0],["2011-11-01",48.1854,48.5086,47.4875,47.8171,2709200.0],["2011-11-02",48.2953,48.6572,48.0368,48.1596,1968600.0],["2011-11-03",48.5732,49.2518,48.2113,49.1742,1411900.0],["2011-11-04",48.8123,49.4521,48.3018,49.4521,2933000.0],["2011-11-07",49.3939,50.68,49.0902,50.5766,2541900.0],["2011-11-08",50.68,50.9708,50.1113,50.6606,2209200.0],["2011-11-09",49.7752,50.1048,49.478,49.73,2773000.0],["2011-11-10",49.9562,50.0208,48.9674,49.2001,2608300.0],["2011-11-11",49.7235,50.2858,49.6201,50.0337,1728900.0],["2011-11-14",49.9756,50.3763,49.911,49.9885,1497800.0],["2011-11-15",49.8399,50.4991,49.7688,50.3116,1405800.0],["2011-11-16",49.827,49.9691,48.9674,49.0708,2368200.0],["2011-11-17",48.9545,49.1031,48.0756,48.5732,2895000.0],["2011-11-18",48.8575,48.9351,48.431,48.5344,6630400.0],["2011-11-21",47.9269,48.3987,46.7701,48.1402,8533400.0],["2011-11-22",48.1531,48.431,47.5456,48.1273,2297300.0],["2011-11-23",47.6684,48.1919,47.5327,47.7912,2479700.0],["2011-11-25",47.8364,49.2647,47.8235,48.7218,2001900.0],["2011-11-28",49.6395,50.4086,49.1161,50.4086,5886500.0],["2011-11-29",50.5984,50.5984,49.983,50.0878,2644800.0],["2011-11-30",51.0829,51.6262,50.8865,51.1614,2998500.0],["2011-12-01",51.1549,52.0387,51.1353,51.7048,1896800.0],["2011-12-02",52.078,52.2416,50.5591,50.9454,2421700.0],["2011-12-05",51.4299,51.4953,50.8014,51.1353,2524900.0],["2011-12-06",50.9323,51.384,50.8145,51.0043,1498300.0],["2011-12-07",51.024,51.096,50.6508,50.7817,2092300.0],["2011-12-08",50.7163,50.8341,50.0289,50.0943,1797200.0],["2011-12-09",50.4413,50.8668,50.4217,50.6835,1239700.0],["2011-12-12",50.6966,50.7163,50.0158,50.3366,1450200.0],["2011-12-13",50.6573,50.9127,50.0551,50.2318,1642200.0],["2011-12-14",50.2253,50.3235,49.767,49.9438,1439800.0],["2011-12-15",50.4544,50.749,50.2515,50.3562,1972300.0],["2011-12-16",50.8145,50.9847,49.9634,50.474,4215600.0],["2011-12-19",50.5919,50.8603,50.1467,50.2907,1393200.0],["2011-12-20",51.024,51.6328,50.9519,51.4102,1749900.0],["2011-12-21",51.3578,52.1696,51.0763,52.1303,1820700.0],["2011-12-22",52.2547,53.0468,52.1303,52.9028,2793300.0],["2011-12-23",53.0272,53.3283,52.8112,53.2956,1927500.0],["2011-12-27",53.2432,53.4593,52.9879,53.2367,1483200.0],["2011-12-28",53.4724,53.5379,52.929,52.988,840400.0],["2011-12-29",53.001,53.5117,52.9486,53.3676,1123700.0],["2011-12-30",53.4528,53.5902,52.9356,52.9618,1474700.0],["2012-01-03",53.7604,54.33,53.5313,53.695,2273600.0],["2012-01-04",52.9945,53.3218,52.6148,52.9683,2242700.0],["2012-01-05",52.8046,52.8177,51.7506,52.4184,2616100.0],["2012-01-06",52.641,52.641,52.1434,52.3594,4274300.0],["2012-01-09",52.6017,52.6017,52.2154,52.3987,1861500.0],["2012-01-10",52.785,53.1581,52.6082,52.7784,1846700.0],["2012-01-11",52.6933,53.1123,52.6933,52.8832,1245900.0],["2012-01-12",53.1058,53.5313,52.8701,53.4789,1822300.0],["2012-01-13",53.132,53.3742,52.8963,53.3676,1475600.0],["2012-01-17",53.7146,53.7473,53.2563,53.4462,1953700.0],["2012-01-18",53.4135,53.8652,53.2498,53.8652,1155900.0],["2012-01-19",53.8455,54.8013,53.5837,54.8013,1959400.0],["2012-01-20",54.4347,54.6246,54.0354,54.1925,2461700.0],["2012-01-23",54.2252,54.2449,53.6164,54.0354,1716700.0],["2012-01-24",54.0419,54.2121,53.7604,53.839,1139000.0],["2012-01-25",53.708,53.8586,53.1909,53.5051,2421500.0],["2012-01-26",53.9896,54.3038,53.2171,53.9896,2733700.0],["2012-01-27",53.6819,54.0419,53.4593,53.695,1952500.0],["2012-01-30",53.2367,53.767,53.2171,53.6884,3109900.0],["2012-01-31",53.8128,53.9437,53.4855,53.8914,2878600.0],["2012-02-01",54.0354,54.8079,53.8521,54.6769,2114100.0],["2012-02-02",54.7031,54.7948,54.2711,54.4478,1298800.0],["2012-02-03",54.6049,55.4691,54.5002,55.3774,3366800.0],["2012-02-06",55.24,55.9077,55.2138,55.8095,2028300.0],["2012-02-07",55.6458,56.7195,55.6458,56.7129,2871300.0],["2012-02-08",56.6737,57.42,56.3922,57.3741,3394000.0],["2012-02-09",57.3872,57.6556,57.217,57.6164,2865000.0],["2012-02-10",57.0402,57.4265,56.9551,57.289,1928200.0],["2012-02-13",57.3741,57.7735,56.942,57.7604,2583400.0],["2012-02-14",57.433,57.9699,57.3872,57.9044,1676700.0],["2012-02-15",57.4003,57.5574,56.8046,56.9093,3474000.0],["2012-02-16",56.857,57.0926,56.3398,56.5624,2298500.0],["2012-02-17",56.7718,57.8127,56.7064,57.6033,2734000.0],["2012-02-21",57.5182,57.5443,56.8177,57.0533,1738700.0],["2012-02-22",57.1777,57.6687,57.1254,57.361,1241400.0],["2012-02-23",57.4854,57.8651,57.3283,57.7996,7431200.0],["2012-02-24",57.924,59.0173,57.8717,58.6114,7279200.0],["2012-02-27",58.6049,58.9191,58.3168,58.5329,2905000.0],["2012-02-28",58.8242,58.8308,58.2614,58.7249,1866000.0],["2012-02-29",58.844,59.1287,58.5196,58.5329,2832200.0],["2012-03-01",58.6653,58.9036,58.3541,58.5064,1608300.0],["2012-03-02",58.5263,58.9566,58.4601,58.5925,1334200.0],["2012-03-05",58.9367,58.9765,58.6322,58.7116,1458500.0],["2012-03-06",58.2482,58.8176,58.0496,58.1158,1442200.0],["2012-03-07",58.1356,58.3078,57.8708,58.2349,1280500.0],["2012-03-08",58.6388,58.9235,58.4336,58.513,1159400.0],["2012-03-09",58.8043,59.0029,58.4071,58.8639,1177800.0],["2012-03-12",58.7315,59.1155,58.6719,58.9235,1113600.0],["2012-03-13",59.1751,59.3936,58.7911,59.3538,1626500.0],["2012-03-14",59.4929,60.2542,59.4399,59.8636,2039300.0],["2012-03-15",59.8504,60.0358,59.5392,59.7842,1382000.0],["2012-03-16",59.7842,59.9166,59.089,59.1353,2116300.0],["2012-03-19",58.8706,59.3803,58.8507,59.2943,900000.0],["2012-03-20",59.1155,59.2942,58.6851,59.1486,1355500.0],["2012-03-21",59.1287,59.4002,59.0956,59.2214,1289800.0],["2012-03-22",59.0029,59.3604,58.8176,59.1883,1412400.0],["2012-03-23",59.3208,59.5061,59.0559,59.4333,1032600.0],["2012-03-26",59.7378,60.0954,59.6451,60.0093,1340000.0],["2012-03-27",60.0093,60.3072,59.9497,60.1483,1119700.0],["2012-03-28",60.1019,60.3006,59.1353,59.3803,1353700.0],["2012-03-29",59.2347,59.3803,58.8109,59.3406,1331500.0],["2012-03-30",59.5855,59.6915,59.3207,59.4928,1275100.0],["2012-04-02",59.1949,60.6515,59.1949,60.3535,1678000.0],["2012-04-03",60.2609,60.5257,60.0159,60.294,1257700.0],["2012-04-04",60.1549,60.2145,59.7577,59.8107,1632700.0],["2012-04-05",59.612,60.0953,59.473,59.6849,1808400.0],["2012-04-09",59.1618,59.1618,58.7315,58.7514,1331600.0],["2012-04-10",58.5925,58.6851,58.0429,58.0429,1441100.0],["2012-04-11",58.5064,58.8904,58.4137,58.5858,1386800.0],["2012-04-12",58.7911,59.857,58.7249,59.6981,1467900.0],["2012-04-13",59.5392,59.9762,59.1155,59.1221,1481300.0],["2012-04-16",59.2876,59.4531,58.9764,59.3009,2807200.0],["2012-04-17",59.281,60.102,58.9433,59.9828,1373200.0],["2012-04-18",59.7775,60.0953,59.5392,59.8305,946800.0],["2012-04-19",60.049,60.2278,59.6054,59.8107,1500100.0],["2012-04-20",59.8835,60.4065,59.7974,60.1417,1118800.0],["2012-04-23",59.5789,60.0755,59.5458,59.9364,1414300.0],["2012-04-24",60.0026,60.4396,59.9364,60.3337,1291400.0],["2012-04-25",60.7375,60.8368,59.996,60.2344,1843400.0],["2012-04-26",60.5191,61.0686,60.3204,60.711,1976200.0],["2012-04-27",60.9626,60.9693,60.38,60.4462,1526500.0],["2012-04-30",60.3138,60.3138,59.8901,59.9431,1146200.0],["2012-05-01",59.9894,60.2608,59.6915,59.9497,1629300.0],["2012-05-02",59.3935,59.7775,59.3935,59.6385,2000800.0],["2012-05-03",59.473,59.6385,59.0757,59.2346,1459400.0],["2012-05-04",59.1089,59.2876,58.1489,58.1489,2082600.0],["2012-05-07",58.1158,58.3343,57.5861,57.8046,2172100.0],["2012-05-08",57.5927,57.745,57.1028,57.6854,1669100.0],["2012-05-09",57.2882,57.5398,56.8843,56.9042,1756900.0],["2012-05-10",57.3279,57.5398,56.9373,57.0167,1317200.0],["2012-05-11",57.0565,57.1558,56.3878,56.4143,1919300.0],["2012-05-14",56.0501,56.5401,55.7257,56.4077,1186500.0],["2012-05-15",56.2951,56.5202,55.8913,56.0038,1403600.0],["2012-05-16",56.2289,56.4871,55.8052,55.8317,1319000.0],["2012-05-17",55.7588,55.8118,54.8055,54.8386,1398700.0],["2012-05-18",55.0571,55.4675,54.6863,54.8055,1563200.0],["2012-05-21",55.1166,55.3881,54.6333,55.3682,1250100.0],["2012-05-22",55.3484,55.7655,55.0107,55.408,1532600.0],["2012-05-23",55.1961,55.2689,54.4149,55.1829,1572500.0],["2012-05-24",55.3351,55.3351,54.6267,55.1961,5978900.0],["2012-05-25",55.1166,55.3616,54.6995,54.7591,6308500.0],["2012-05-29",55.1431,55.4079,54.8386,55.3881,7994200.0],["2012-05-30",55.2139,55.7834,54.6242,55.4819,1959200.0],["2012-05-31",55.4417,55.9308,55.3613,55.4819,1613900.0],["2012-06-01",54.7046,54.9592,54.2824,54.4232,1797300.0],["2012-06-04",54.4299,54.919,53.9005,54.3093,1506700.0],["2012-06-05",54.1484,54.2221,53.6995,54.1551,1416600.0],["2012-06-06",54.8051,55.2407,54.4634,55.2005,3648700.0],["2012-06-07",55.6427,56.0515,55.4082,55.7164,1777100.0],["2012-06-08",55.5757,55.8906,55.3814,55.8102,1117400.0],["2012-06-11",56.1452,56.1452,55.2071,55.254,886400.0],["2012-06-12",55.6695,56.1453,55.4484,55.8638,1475000.0],["2012-06-13",55.5958,55.9107,55.2139,55.3948,1132900.0],["2012-06-14",55.5154,56.0179,55.2407,55.837,1358200.0],["2012-06-15",55.8705,56.2123,55.7298,55.9174,1708000.0],["2012-06-18",55.9376,56.8488,55.8437,56.7952,1500800.0],["2012-06-19",56.9694,57.3648,56.5808,57.1571,1498700.0],["2012-06-20",57.0632,57.1369,56.3664,56.6478,1156900.0],["2012-06-21",57.0767,57.3112,56.4669,56.5339,1618200.0],["2012-06-22",56.7752,57.2911,56.4334,57.1906,1567400.0],["2012-06-25",56.7349,57.1236,56.3999,56.4535,1532200.0],["2012-06-26",56.6612,56.7416,55.7164,55.8705,1480900.0],["2012-06-27",55.904,57.0767,55.904,56.8957,1245800.0],["2012-06-28",56.3463,56.7885,55.9241,56.6411,1049700.0],["2012-06-29",57.6261,58.3565,57.6261,58.3498,2172800.0],["2012-07-02",58.5106,58.7317,57.9678,58.4034,1088000.0],["2012-07-03",58.4436,58.6379,58.3565,58.6379,1076400.0],["2012-07-05",58.4034,58.658,58.1957,58.2962,1738700.0],["2012-07-06",57.9142,58.2962,57.6998,58.2024,893000.0],["2012-07-09",58.2225,58.6647,58.1756,58.5575,1384000.0],["2012-07-10",58.7451,59.1204,58.1019,58.3096,963200.0],["2012-07-11",58.3632,58.4972,57.9745,58.189,1402100.0],["2012-07-12",57.9008,58.0349,57.3916,57.6395,1610200.0],["2012-07-13",57.7132,58.5173,57.6931,58.4637,1378300.0],["2012-07-16",58.3029,58.4436,57.7333,58.39,1118300.0],["2012-07-17",58.39,58.839,58.1086,58.5843,1300400.0],["2012-07-18",58.5642,59.4152,58.4771,59.3683,1154000.0],["2012-07-19",59.5023,59.5023,58.8122,59.308,1234700.0],["2012-07-20",59.0132,59.2946,58.5508,58.7719,1348300.0],["2012-07-23",58.2292,58.4905,58.008,58.2359,1541200.0],["2012-07-24",58.6245,59.7435,58.2493,58.8255,2029800.0],["2012-07-25",59.0467,59.1137,58.0014,58.7518,2346300.0],["2012-07-26",59.4018,59.5492,58.9395,59.3348,1356800.0],["2012-07-27",59.4621,60.6481,59.4018,60.4404,1495600.0],["2012-07-30",60.0317,60.2059,59.4889,59.6899,1482300.0],["2012-07-31",59.7569,60.0451,59.6162,59.8173,2256200.0],["2012-08-01",60.2126,60.3064,59.5023,59.6095,3683000.0],["2012-08-02",59.4621,59.5224,58.6111,59.2678,1395600.0],["2012-08-03",59.9245,60.0116,59.2812,59.8977,1046300.0],["2012-08-06",60.0451,60.1992,59.5961,59.6296,837900.0],["2012-08-07",59.9311,60.6414,59.7167,60.5208,1330200.0],["2012-08-08",60.474,60.9765,60.1121,60.9028,1084200.0],["2012-08-09",60.628,60.7285,60.3064,60.6682,1066900.0],["2012-08-10",60.5409,61.077,60.4404,60.9966,1010900.0],["2012-08-13",60.7821,61.0971,60.6682,61.0569,1079700.0],["2012-08-14",61.1038,61.4321,60.9095,61.211,1086300.0],["2012-08-15",60.9698,61.4388,60.7889,61.3182,763400.0],["2012-08-16",61.3249,61.8074,61.1976,61.68,4808000.0],["2012-08-17",61.8744,61.9816,61.4991,61.9146,1574200.0],["2012-08-20",61.727,62.6517,61.727,62.531,1570200.0],["2012-08-21",62.7924,62.98,62.3903,62.8527,1868700.0],["2012-08-22",62.6315,62.6516,62.0955,62.3367,1614100.0],["2012-08-23",62.3166,62.3166,61.4455,61.7805,1423600.0],["2012-08-24",61.4857,62.1022,61.4455,61.9481,1483800.0],["2012-08-27",62.0754,62.3166,61.7873,61.8342,945600.0],["2012-08-28",61.5528,62.1156,61.2311,61.9682,1817900.0],["2012-08-29",62.0151,62.1491,61.5259,61.5929,969800.0],["2012-08-30",61.6675,61.8639,61.322,61.5997,908300.0],["2012-08-31",61.8978,62.162,61.4914,61.742,1087400.0],["2012-09-04",61.7758,61.9113,60.9765,61.3287,959200.0],["2012-09-05",61.2678,62.0401,61.2,62.0062,1401900.0],["2012-09-06",62.3246,62.9004,62.0536,62.8869,1220600.0],["2012-09-07",62.8733,62.9885,62.3449,62.4465,1161600.0],["2012-09-10",62.1823,62.6497,62.1349,62.3449,719400.0],["2012-09-11",62.3246,62.6633,62.2094,62.4872,969100.0],["2012-09-12",62.6565,62.9614,62.5007,62.6091,1086400.0],["2012-09-13",62.6159,63.3068,62.2907,63.0901,1325200.0],["2012-09-14",63.0969,63.1375,62.3381,62.6768,1782200.0],["2012-09-17",62.521,62.9681,62.3246,62.4668,4665600.0],["2012-09-18",62.2771,62.3855,61.6878,62.1688,1339200.0],["2012-09-19",62.1349,62.5617,62.0265,62.4872,1353300.0],["2012-09-20",62.1417,62.2501,61.7284,61.7691,1574100.0],["2012-09-21",61.8842,62.1484,61.681,61.8436,2995900.0],["2012-09-24",61.8842,61.9791,61.2339,61.6742,1503800.0],["2012-09-25",61.7826,62.2501,61.681,61.9859,1899400.0],["2012-09-26",61.9791,62.7785,61.9791,62.2636,1185600.0],["2012-09-27",62.4465,62.6633,61.9384,62.6362,1424400.0],["2012-09-28",62.5143,63.4762,62.3788,63.2595,1780600.0],["2012-10-01",63.2527,63.6659,63.0427,63.3001,1707700.0],["2012-10-02",63.3746,63.4762,62.5143,63.1104,1382100.0],["2012-10-03",63.1917,63.4424,62.8869,63.063,1326800.0],["2012-10-04",63.3949,64.0791,63.3407,64.0317,1359300.0],["2012-10-05",64.2214,64.2892,63.7675,63.9301,1172800.0],["2012-10-08",63.8149,64.0791,63.6794,63.6862,628600.0],["2012-10-09",63.7269,64.235,63.483,63.4898,806100.0],["2012-10-10",63.5575,63.5575,62.6497,62.8056,1000700.0],["2012-10-11",63.1307,63.3001,62.7988,62.8123,533400.0],["2012-10-12",63.0426,63.6049,62.6633,62.9749,969200.0],["2012-10-15",62.8326,62.9614,62.6091,62.6633,1258100.0],["2012-10-16",62.9072,63.2798,62.8056,63.2527,1162800.0],["2012-10-17",63.4288,63.6659,63.1646,63.3949,1004600.0],["2012-10-18",63.3949,63.9504,63.1307,63.8962,1165700.0],["2012-10-19",63.8217,63.8827,62.792,62.9275,1518900.0],["2012-10-22",62.7649,63.0765,62.3246,62.8462,762800.0],["2012-10-23",62.5143,62.6227,61.9113,62.2907,1222400.0],["2012-10-24",62.3856,64.3298,62.3856,63.6253,2011200.0],["2012-10-25",64.0318,64.174,62.8733,63.3746,1111700.0],["2012-10-26",62.9072,63.4627,62.5007,62.8936,1469000.0],["2012-10-31",63.9843,64.0453,63.0223,63.4559,1171500.0],["2012-11-01",63.5237,64.2621,63.4491,63.8082,1189100.0],["2012-11-02",64.0182,64.2214,63.3408,63.4898,2363400.0],["2012-11-05",63.334,63.9504,62.9004,63.7472,1712100.0],["2012-11-06",63.7811,64.9801,63.5982,64.2688,1879700.0],["2012-11-07",62.6565,63.2527,60.5497,61.7487,3714000.0],["2012-11-08",60.4751,61.6336,60.4751,60.9155,1773500.0],["2012-11-09",60.631,61.4845,60.4006,60.9561,1782200.0],["2012-11-12",60.8478,61.0645,60.3532,60.841,1550800.0],["2012-11-13",60.3397,61.6945,60.2922,61.0916,2297200.0],["2012-11-14",61.2881,61.3694,59.5335,59.6893,1932600.0],["2012-11-15",59.6284,59.9806,58.9916,59.3303,1551800.0],["2012-11-16",59.4996,60.1229,59.0796,59.9264,1651800.0],["2012-11-19",60.1771,61.3084,60.0551,61.2949,2026200.0],["2012-11-20",61.3016,61.3626,60.509,61.0916,1516000.0],["2012-11-21",61.3084,61.5049,61.1797,61.3152,860300.0],["2012-11-23",61.471,62.2568,61.4236,62.2094,652300.0],["2012-11-26",62.5346,63.2459,62.1552,63.1985,2015200.0],["2012-11-27",63.0833,63.6794,62.8191,63.0697,1824100.0],["2012-11-28",62.6972,63.4762,62.223,63.4762,1621900.0],["2012-11-29",63.4419,64.0729,63.1607,63.8123,2116000.0],["2012-11-30",64.0181,64.5393,63.8123,63.9906,1651400.0],["2012-12-03",63.9563,64.0798,62.7835,62.7904,1782300.0],["2012-12-04",62.6601,63.3048,62.5846,62.7424,2098500.0],["2012-12-05",62.8452,63.1539,62.2074,62.7767,1860800.0],["2012-12-06",62.8109,63.0579,62.276,62.7424,1678000.0],["2012-12-07",62.8109,63.099,62.516,63.0304,1064200.0],["2012-12-10",62.9276,63.5791,62.7835,63.3802,1183200.0],["2012-12-11",63.5928,63.7848,63.0373,63.099,1380400.0],["2012-12-12",63.3116,63.6134,62.8864,62.9687,1505100.0],["2012-12-13",62.763,62.8658,61.597,61.7204,2434700.0],["2012-12-14",61.7273,61.7684,60.9317,61.014,1697000.0],["2012-12-17",61.1718,62.2623,60.8974,62.0154,1670700.0],["2012-12-18",62.0976,63.7917,62.0016,63.7368,5676100.0],["2012-12-19",63.7643,64.2444,63.2293,63.7231,1932400.0],["2012-12-20",63.4419,63.7643,63.0304,63.4419,2310500.0],["2012-12-21",62.5434,64.1072,62.5297,63.874,3926200.0],["2012-12-24",63.8877,63.8877,63.4556,63.6271,656800.0],["2012-12-26",63.6271,63.9083,63.099,63.1196,979700.0],["2012-12-27",63.1607,63.778,62.907,63.6683,1733800.0],["2012-12-28",63.2911,63.538,62.4749,62.6464,1612200.0],["2012-12-31",62.276,63.3733,61.5352,63.2979,1999200.0],["2013-01-02",64.3267,64.5873,63.4968,63.97,2245600.0],["2013-01-03",64.1415,64.6834,63.8329,64.1621,1828100.0],["2013-01-04",64.4227,64.4707,63.8329,64.4021,1739300.0],["2013-01-07",64.0798,64.7176,64.066,64.6216,1335700.0],["2013-01-08",64.3335,64.3335,63.4145,63.7574,1340600.0],["2013-01-09",63.9014,64.4981,63.5174,64.4639,1289800.0],["2013-01-10",64.6628,64.7108,64.1689,64.5462,1634300.0],["2013-01-11",64.7862,64.9988,64.217,64.2718,1174300.0],["2013-01-14",63.8466,64.4296,63.8466,64.409,850100.0],["2013-01-15",64.1209,64.7039,64.0249,64.4845,1239200.0],["2013-01-16",64.313,64.3404,63.8123,64.1621,1150600.0],["2013-01-17",64.4433,65.1566,64.2718,64.9851,1343700.0],["2013-01-18",64.9851,65.0949,64.3884,64.4501,2414700.0],["2013-01-22",64.4707,65.575,64.3267,65.3829,1613600.0],["2013-01-23",64.9645,65.8905,64.4844,65.8905,2417000.0],["2013-01-24",66.1991,66.1991,63.7163,63.9563,4129600.0],["2013-01-25",63.9495,63.9632,63.2911,63.3665,3366100.0],["2013-01-28",63.435,63.435,61.0551,61.2609,4172000.0],["2013-01-29",61.3501,62.0839,61.2472,61.6244,3028500.0],["2013-01-30",61.645,61.7136,60.3762,60.4996,6843500.0],["2013-01-31",60.3967,60.6162,59.4777,59.5805,5312000.0],["2013-02-01",60.0264,60.2116,59.2376,59.8206,3427400.0],["2013-02-04",59.3542,59.7452,59.2376,59.464,2837700.0],["2013-02-05",60.0058,60.0332,59.3885,59.6766,2888300.0],["2013-02-06",59.464,60.0813,59.4023,60.0813,2524000.0],["2013-02-07",59.944,60.3899,59.5668,59.9715,1963100.0],["2013-02-08",59.9646,60.5133,59.9646,60.3624,1936900.0],["2013-02-11",60.3487,60.3624,59.8137,60.0332,1781700.0],["2013-02-12",60.2047,60.3487,59.6766,59.848,1746900.0],["2013-02-13",59.8823,60.0058,59.3199,59.7108,1899900.0],["2013-02-14",59.313,59.9166,58.9015,59.7246,2400200.0],["2013-02-15",59.7246,60.2664,59.704,60.2664,2562400.0],["2013-02-19",60.3212,60.5133,59.9509,60.5133,2442200.0],["2013-02-20",60.3076,60.6848,60.1635,60.1704,2883900.0],["2013-02-21",60.1155,60.2184,59.7383,60.0538,1955700.0],["2013-02-22",60.287,60.8151,60.1155,60.4379,6849200.0],["2013-02-25",60.6505,61.0963,60.1567,60.2732,10852400.0],["2013-02-26",60.4104,60.5887,59.6971,59.8755,12053400.0],["2013-02-27",59.7087,61.5644,59.7087,61.3906,2665700.0],["2013-02-28",61.5713,61.7103,61.1195,61.1612,2281700.0],["2013-03-01",60.9875,61.4184,60.5288,61.2794,1866200.0],["2013-03-04",61.05,61.0848,60.1256,60.5357,1765900.0],["2013-03-05",60.5357,61.2238,60.3967,61.0292,1492500.0],["2013-03-06",61.2307,61.4531,60.9597,61.4114,1684400.0],["2013-03-07",61.5365,62.0509,61.4531,61.7103,1416200.0],["2013-03-08",61.9675,62.6903,61.8424,62.5443,1771100.0],["2013-03-11",62.4053,62.9544,62.3428,62.9266,2104000.0],["2013-03-12",62.7111,62.8571,62.5165,62.8084,2116100.0],["2013-03-13",62.996,64.2818,62.7597,64.1498,2079100.0],["2013-03-14",64.1429,64.3166,63.9483,64.3166,1879400.0],["2013-03-15",64.0039,64.4973,63.9552,64.4556,2516400.0],["2013-03-18",63.8093,64.7336,63.7328,64.1915,1491200.0],["2013-03-19",64.4487,65.0325,64.261,64.546,1465500.0],["2013-03-20",64.7961,64.9838,64.1011,64.1081,1849800.0],["2013-03-21",63.9413,64.2541,63.6981,63.7189,1571500.0],["2013-03-22",64.0595,64.5251,63.8023,64.122,1560400.0],["2013-03-25",64.3653,64.6363,63.8788,64.1568,1324400.0],["2013-03-26",64.4625,65.1576,64.3791,65.1228,1974100.0],["2013-03-27",64.8031,65.797,64.6641,65.658,1904300.0],["2013-03-28",65.6024,67.1314,65.6024,67.0828,3824000.0],["2013-04-01",66.8187,67.0341,65.8734,66.0263,2139300.0],["2013-04-02",66.3738,66.4711,65.8109,66.0333,1676500.0],["2013-04-03",66.2209,67.0411,66.0541,66.0889,2627100.0],["2013-04-04",66.3669,66.8117,66.2071,66.3044,1465100.0],["2013-04-05",65.9082,66.1723,65.3314,65.6997,2581700.0],["2013-04-08",65.7344,66.0958,65.3591,66.0889,1197700.0],["2013-04-09",66.2488,66.3808,65.5468,66.3113,1432700.0],["2013-04-10",66.624,66.9785,66.5059,66.7075,1372100.0],["2013-04-11",66.9577,67.8125,66.909,67.6249,1868000.0],["2013-04-12",67.3469,67.5901,66.8951,67.5415,1235000.0],["2013-04-15",67.1106,67.5206,66.1931,66.3322,1636300.0],["2013-04-16",66.77,66.9577,66.4573,66.9021,1516900.0],["2013-04-17",66.6449,66.77,65.8178,66.4155,1883900.0],["2013-04-18",66.6171,66.6866,65.7066,66.0402,1287800.0],["2013-04-19",66.3738,67.0689,66.2765,66.916,1487500.0],["2013-04-22",67.1384,67.187,66.492,66.6171,1378500.0],["2013-04-23",68.2852,69.147,66.6241,67.4581,2489300.0],["2013-04-24",67.8542,68.306,67.7986,67.8959,1913400.0],["2013-04-25",66.7492,68.5632,66.7214,68.299,2109700.0],["2013-04-26",68.299,69.0844,68.2087,68.7856,1634800.0],["2013-04-29",68.7995,68.9524,68.5076,68.8481,1232000.0],["2013-04-30",68.5284,68.9454,68.3477,68.8689,1813500.0],["2013-05-01",68.7369,69.6682,68.6465,69.0496,1957100.0],["2013-05-02",69.1748,70.2798,68.9176,69.9671,1805400.0],["2013-05-03",70.1964,70.9957,70.0852,70.8984,2356600.0],["2013-05-06",70.6968,71.51,70.5926,71.0235,2300200.0],["2013-05-07",71.0652,71.51,70.9123,71.503,1497800.0],["2013-05-08",71.2806,71.3154,70.676,70.7524,1972700.0],["2013-05-09",70.8914,71.086,70.2381,70.4397,2024000.0],["2013-05-10",70.3563,70.8567,70.3563,70.8498,1307500.0],["2013-05-13",70.808,71.0652,70.5439,70.815,1327000.0],["2013-05-14",70.8915,71.51,70.7525,71.4961,1115100.0],["2013-05-15",70.7525,72.344,70.4189,72.3163,2214200.0],["2013-05-16",72.2259,72.7332,72.1286,72.2815,1574300.0],["2013-05-17",72.6498,73.9565,72.6498,73.9565,2610700.0],["2013-05-20",73.6229,74.3665,73.5534,74.0607,1501100.0],["2013-05-21",74.2136,74.436,73.741,74.3596,1452000.0],["2013-05-22",74.2414,75.0129,73.8522,74.0121,2119500.0],["2013-05-23",73.4491,74.2206,73.2962,73.88,4760300.0],["2013-05-24",73.7271,74.436,73.3449,74.4082,4807100.0],["2013-05-28",74.8947,75.6175,74.7488,74.8878,5380200.0],["2013-05-29",74.4707,74.86,74.0746,74.5819,1546300.0],["2013-05-30",75.6147,76.261,75.1861,75.1932,2068600.0],["2013-05-31",74.9402,75.7271,74.3501,74.3501,1975800.0],["2013-06-03",74.4695,74.4695,73.5211,74.0761,2035200.0],["2013-06-04",73.9356,74.3431,73.5282,73.8162,1554900.0],["2013-06-05",73.6687,73.7178,72.6711,72.7764,1333500.0],["2013-06-06",72.924,73.4228,72.39,73.3244,1652600.0],["2013-06-07",73.4579,75.4953,73.3595,75.425,1826600.0],["2013-06-10",75.4812,75.6217,74.7646,74.9403,1108500.0],["2013-06-11",74.4415,74.9332,73.9216,74.4415,1139100.0],["2013-06-12",75.1089,75.4531,74.6803,75.2072,1597200.0],["2013-06-13",75.2002,76.0784,74.9051,75.8536,1831000.0],["2013-06-14",75.699,76.1978,75.3196,75.6639,1053100.0],["2013-06-17",76.0503,76.7528,75.692,76.0643,1144300.0],["2013-06-18",76.2821,76.7598,76.0995,76.4718,1656600.0],["2013-06-19",76.4086,76.6404,75.1018,75.1229,1566000.0],["2013-06-20",74.6522,75.1229,73.767,73.7951,2591400.0],["2013-06-21",74.1183,74.5609,73.767,73.8092,2836100.0],["2013-06-24",73.5633,73.7108,72.7202,72.9451,1419200.0],["2013-06-25",73.4158,73.493,72.7413,72.8326,1467900.0],["2013-06-26",73.4157,74.4063,73.3174,74.308,1666600.0],["2013-06-27",74.5749,75.6147,74.4766,75.425,2536000.0],["2013-06-28",75.2494,76.4788,75.2494,76.1978,2717300.0],["2013-07-01",76.1978,76.4718,75.7974,75.9168,1509100.0],["2013-07-02",75.8465,75.8465,74.4274,74.7506,1587000.0],["2013-07-03",74.6733,75.4391,74.1464,75.3126,651600.0],["2013-07-05",75.5796,76.3453,75.432,76.3383,731800.0],["2013-07-08",76.6123,76.8512,76.3805,76.6966,1102500.0],["2013-07-09",77.09,77.4975,76.6826,76.9776,1150900.0],["2013-07-10",77.0128,78.46,76.9144,78.3476,1397000.0],["2013-07-11",78.9518,79.4998,78.6989,79.4576,1118300.0],["2013-07-12",79.4717,79.7878,78.5303,79.0572,1459400.0],["2013-07-15",79.2117,80.3498,79.008,80.3498,1446000.0],["2013-07-16",80.3217,80.4482,79.0853,79.1063,1274500.0],["2013-07-17",79.3803,80.1461,79.3171,80.1461,1130600.0],["2013-07-18",80.2164,81.0664,80.1391,81.0664,1058200.0],["2013-07-19",80.7784,81.235,80.5747,81.1788,1713900.0],["2013-07-22",81.3545,81.4247,80.9189,81.2491,1129200.0],["2013-07-23",83.0406,84.0312,82.2046,82.8439,2643500.0],["2013-07-24",83.3005,84.5721,83.0617,83.6869,2220700.0],["2013-07-25",82.6191,83.968,82.4083,83.9539,2833300.0],["2013-07-26",83.6026,84.3403,83.4691,84.3051,1675800.0],["2013-07-29",83.4761,84.5791,83.4691,84.2981,1726900.0],["2013-07-30",84.6705,84.9515,83.9399,84.3684,1584600.0],["2013-07-31",84.6143,85.4082,83.8275,84.3895,1852200.0],["2013-08-01",84.8391,85.8789,84.8321,85.8297,1238500.0],["2013-08-02",86.4971,87.1715,85.6681,86.9537,1842300.0],["2013-08-05",86.7992,87.5579,86.5744,87.2207,1166200.0],["2013-08-06",87.1434,87.4877,87.024,87.298,1597700.0],["2013-08-07",87.1154,87.6071,86.9046,87.4947,1372100.0],["2013-08-08",87.8179,87.8179,86.9818,87.5649,1358700.0],["2013-08-09",87.4736,87.6071,86.8343,87.1294,1307800.0],["2013-08-12",87.0029,87.2418,86.3987,86.4128,1376200.0],["2013-08-13",86.6025,87.3261,86.4128,87.1575,1481600.0],["2013-08-14",87.1153,87.312,86.6587,86.8484,1045300.0],["2013-08-15",86.2372,86.6657,85.5908,85.8016,1191700.0],["2013-08-16",85.5908,86.2582,85.4995,85.8507,1400300.0],["2013-08-19",85.654,86.1177,85.1833,85.647,1191700.0],["2013-08-20",85.654,87.0943,85.654,85.9983,1545400.0],["2013-08-21",85.9702,87.0662,85.6189,86.3636,1455900.0],["2013-08-22",86.6376,87.5158,86.4479,86.9116,4718000.0],["2013-08-23",86.9186,88.7312,86.8273,88.5204,4927100.0],["2013-08-26",88.5204,89.0333,87.8881,87.9513,1311100.0],["2013-08-27",87.4315,88.394,86.2723,86.5111,1315200.0],["2013-08-28",86.5954,87.1153,86.5673,86.6236,1207700.0],["2013-08-29",86.8221,87.2618,86.5384,86.7583,1333600.0],["2013-08-30",86.9285,86.9923,86.3186,86.815,1847000.0],["2013-09-03",87.4745,88.1908,87.2972,87.6731,1525400.0],["2013-09-04",87.4745,88.5453,87.4036,88.1269,1360300.0],["2013-09-05",87.6376,88.1908,87.276,88.0348,1337200.0],["2013-09-06",88.3184,88.5595,86.9001,87.744,1662600.0],["2013-09-09",87.9142,88.5525,87.8078,87.9851,1220200.0],["2013-09-10",88.4248,89.212,88.1766,88.6943,1352500.0],["2013-09-11",88.5808,89.758,88.5808,89.758,1143300.0],["2013-09-12",89.5737,90.3395,89.4956,89.7368,1886100.0],["2013-09-13",90.0417,90.2899,89.368,90.2403,973200.0],["2013-09-16",90.9211,91.6018,90.7012,91.0984,1418000.0],["2013-09-17",91.1054,92.0202,90.921,91.9351,1169300.0],["2013-09-18",91.9422,92.8216,91.0912,92.7861,1386500.0],["2013-09-19",92.8996,93.3251,92.3323,92.467,1403500.0],["2013-09-20",92.5025,92.6372,90.7721,90.7721,2284900.0],["2013-09-23",90.8572,91.382,90.063,90.5026,1138700.0],["2013-09-24",90.687,91.6373,90.687,90.8714,1309100.0],["2013-09-25",90.5523,91.0912,90.2686,90.6728,1062300.0],["2013-09-26",90.8785,92.155,90.7792,92.084,1525700.0],["2013-09-27",91.8997,92.0841,90.8218,91.6515,1308900.0],["2013-09-30",90.8288,91.1834,90.2402,90.453,1588500.0],["2013-10-01",90.609,90.9849,90.375,90.4175,1377500.0],["2013-10-02",90.141,90.1693,88.0064,88.7014,3204200.0],["2013-10-03",88.5808,88.5879,86.5881,87.1058,2668500.0],["2013-10-04",87.3327,87.5171,86.1768,86.8718,2490300.0],["2013-10-07",86.6377,88.6163,86.3966,87.6234,1950700.0],["2013-10-08",87.6731,87.9,86.7938,86.8434,1080200.0],["2013-10-09",86.9569,87.3256,86.3399,86.5384,1531000.0],["2013-10-10",87.0207,89.8502,87.0207,89.836,1323200.0],["2013-10-11",89.5027,89.7651,89.1765,89.4744,1260000.0],["2013-10-14",89.2403,90.5097,88.8787,90.4175,790600.0],["2013-10-15",90.3963,90.5098,89.1553,89.2829,1109500.0],["2013-10-16",89.8218,90.765,89.3751,90.6728,1494000.0],["2013-10-17",90.4672,91.8004,90.1268,91.7366,857700.0],["2013-10-18",91.9139,91.9139,91.2331,91.4103,1447500.0],["2013-10-21",91.4103,91.5238,88.7085,88.8574,3450600.0],["2013-10-22",91.8997,92.3181,90.2686,92.2259,2784200.0],["2013-10-23",92.1904,93.63,92.1904,93.5946,1672200.0],["2013-10-24",93.6229,94.3108,93.1762,94.0484,1125400.0],["2013-10-25",93.8995,95.1618,93.5378,95.027,1578100.0],["2013-10-28",94.8569,95.2965,94.2824,94.481,1316400.0],["2013-10-29",94.6016,94.9491,94.2257,94.7859,1231100.0],["2013-10-30",95.1121,95.7078,94.5448,94.8285,1196100.0],["2013-10-31",95.0342,95.5802,94.4314,94.559,1516500.0],["2013-11-01",94.7008,97.0411,94.6228,95.4171,2135000.0],["2013-11-04",95.7362,96.4454,95.6724,96.261,833400.0],["2013-11-05",95.9703,96.7007,95.7717,96.0695,885700.0],["2013-11-06",96.1121,97.1049,96.1121,97.0624,921900.0],["2013-11-07",97.0765,97.9701,96.5092,96.5872,1285400.0],["2013-11-08",96.5659,97.9701,96.4525,97.9417,1281400.0],["2013-11-11",97.807,97.807,96.6581,97.2609,1029900.0],["2013-11-12",97.2609,97.3247,96.729,97.3176,1485100.0],["2013-11-13",96.8283,97.424,96.1191,97.3389,1667500.0],["2013-11-14",97.6793,98.1473,97.1545,98.0693,886200.0],["2013-11-15",97.814,97.892,96.7219,97.4736,2043000.0],["2013-11-18",97.5942,98.4665,97.5942,97.7573,897700.0],["2013-11-19",97.9417,98.821,97.6651,98.5516,1047000.0],["2013-11-20",98.4594,98.4594,97.1474,97.2893,858600.0],["2013-11-21",97.6013,98.58,97.3389,98.3389,3642300.0],["2013-11-22",98.6225,99.9486,98.4097,99.9061,4836800.0],["2013-11-25",100.1046,100.7925,99.8493,100.5301,6402400.0],["2013-11-26",100.3457,101.7073,100.211,101.452,2432600.0],["2013-11-27",101.7097,103.3847,101.7097,103.034,1896400.0],["2013-11-29",102.9839,103.2702,101.1013,101.4091,1553300.0],["2013-12-02",101.5379,102.0032,99.8057,99.9989,1676600.0],["2013-12-03",99.7198,99.9989,98.5673,99.3332,1987300.0],["2013-12-04",99.1901,99.2688,96.9138,97.5151,2163400.0],["2013-12-05",97.5365,98.4671,97.3576,97.8229,1190800.0],["2013-12-06",98.7105,99.14,98.2237,98.9181,1416600.0],["2013-12-09",99.1399,99.7054,98.9896,99.4477,1389100.0],["2013-12-10",99.2903,100.1135,99.0684,99.7198,1197900.0],["2013-12-11",99.8558,99.8558,98.238,98.3955,1163200.0],["2013-12-12",98.2237,99.2688,98.2237,98.7677,1193900.0],["2013-12-13",99.2401,99.641,98.9252,99.5193,1017100.0],["2013-12-16",99.5909,100.5072,99.5193,100.2495,1270700.0],["2013-12-17",100.543,100.9223,100.1135,100.8221,1161700.0],["2013-12-18",100.8794,103.0698,100.2137,102.8836,2282800.0],["2013-12-19",102.8979,102.8979,101.5522,102.3539,1530400.0],["2013-12-20",102.6403,103.7426,102.2895,103.2272,1953600.0],["2013-12-23",103.7569,104.5085,103.6066,103.8357,1806100.0],["2013-12-24",103.9144,104.709,103.7927,104.6087,726700.0],["2013-12-26",104.7519,106.8063,104.6374,106.5414,1498600.0],["2013-12-27",106.8421,107.3646,105.5966,106.0332,711400.0],["2013-12-30",105.9688,106.4913,104.5157,105.21,835600.0],["2013-12-31",105.4463,106.5558,105.4463,106.4126,693000.0],["2014-01-02",105.2601,105.7898,104.394,104.5586,1115900.0],["2014-01-03",104.8665,105.4606,104.8521,105.2673,843400.0],["2014-01-06",105.4391,106.0046,104.5801,104.709,1134800.0],["2014-01-07",106.656,106.8707,105.5822,106.3768,1684100.0],["2014-01-08",106.2193,106.7275,105.7326,106.2981,1222700.0],["2014-01-09",106.656,107.6796,106.3267,106.4627,1646600.0],["2014-01-10",106.6489,107.1499,105.6181,106.9781,1245800.0],["2014-01-13",110.0203,110.4856,107.7368,108.0303,3449000.0],["2014-01-14",108.1806,108.7533,106.792,108.3882,2575800.0],["2014-01-15",108.3882,110.4784,108.1592,109.8771,2294200.0],["2014-01-16",109.5192,109.8914,109.2472,109.87,1378700.0],["2014-01-17",110.0418,110.2279,109.5264,110.1062,2016300.0],["2014-01-21",110.235,112.0532,110.0847,110.3066,2274600.0],["2014-01-22",110.9508,112.4183,110.4211,112.1319,2646600.0],["2014-01-23",112.4612,113.4061,107.5866,107.7226,3944100.0],["2014-01-24",108.3238,108.3238,104.9953,105.7684,3496200.0],["2014-01-27",106.0261,106.7204,103.8786,105.2387,2851400.0],["2014-01-28",105.2315,106.5271,105.0812,106.1406,2676000.0],["2014-01-29",105.3246,106.112,104.8665,105.4749,2501000.0],["2014-01-30",106.3625,107.5794,105.704,106.4126,1931600.0],["2014-01-31",105.2744,108.7962,104.4656,108.0232,2618200.0],["2014-02-03",107.7583,108.8034,105.525,105.754,2307200.0],["2014-02-04",105.7898,106.6345,103.5708,106.069,2205000.0],["2014-02-05",105.7541,108.7819,105.5322,107.651,2728100.0],["2014-02-06",107.1785,109.2615,107.0139,108.6173,2073800.0],["2014-02-07",108.7318,111.4519,108.1306,111.0439,2072700.0],["2014-02-10",110.7719,111.2443,109.8843,110.2207,2375000.0],["2014-02-11",110.643,113.3273,110.3639,112.7833,2242200.0],["2014-02-12",113.6065,114.1362,113.0768,113.7568,1851100.0],["2014-02-13",112.8549,115.0739,112.0532,114.3867,2461600.0],["2014-02-14",114.3867,116.8491,114.036,116.5986,2556400.0],["2014-02-18",115.6251,117.3573,115.6251,116.4626,1985200.0],["2014-02-19",116.391,117.9014,115.9687,116.4268,1762400.0],["2014-02-20",116.6773,118.746,116.62,117.5864,2112600.0],["2014-02-21",118.109,118.4239,116.9422,117.6294,2377600.0],["2014-02-24",118.5528,120.5499,117.9658,118.925,2534300.0],["2014-02-25",119.2399,119.8484,116.7489,117.114,2278400.0],["2014-02-26",116.8921,117.6866,115.1097,115.124,2691000.0],["2014-02-27",115.7737,116.6903,115.1313,116.5243,3075100.0],["2014-02-28",116.315,117.874,116.315,117.145,2232700.0],["2014-03-03",116.0768,118.5237,115.8603,118.0473,1709000.0],["2014-03-04",118.5814,119.9383,118.5814,119.5558,1748200.0],["2014-03-05",119.9816,120.8477,119.4547,120.4074,1889200.0],["2014-03-06",120.4291,120.8838,120.1043,120.4219,1378300.0],["2014-03-07",120.8983,121.1653,119.794,120.227,1403500.0],["2014-03-10",119.5918,120.3208,119.1732,119.4403,1377100.0],["2014-03-11",119.3608,119.599,118.1699,118.2277,1738200.0],["2014-03-12",117.9895,118.3721,116.9285,118.271,1503100.0],["2014-03-13",118.7546,119.1732,117.1595,117.5276,1404600.0],["2014-03-14",117.3183,118.8052,117.0368,117.2317,1386100.0],["2014-03-17",117.9679,118.8412,117.708,118.4226,1466300.0],["2014-03-18",118.9855,119.1588,118.2638,118.3576,1652400.0],["2014-03-19",118.6391,118.7907,115.4921,116.1345,2068200.0],["2014-03-20",116.2933,117.2677,115.0302,115.4344,3228500.0],["2014-03-21",116.2067,116.4738,113.6083,113.6083,4247800.0],["2014-03-24",114.4239,115.0302,113.3268,114.1785,1997300.0],["2014-03-25",114.5827,116.3005,114.46,115.8963,2099700.0],["2014-03-26",116.0912,116.9934,115.2106,115.2251,1299200.0],["2014-03-27",114.9725,115.4488,114.0558,114.6765,1857000.0],["2014-03-28",115.1457,116.4738,114.9364,115.8747,1191800.0],["2014-03-31",117.1089,118.0472,116.6398,117.8235,1458700.0],["2014-04-01",118.0256,118.4659,117.311,118.1627,981900.0],["2014-04-02",118.3721,118.9278,117.4193,118.8773,1050300.0],["2014-04-03",119.0938,119.1876,118.1555,118.1916,1254600.0],["2014-04-04",119.0578,119.0578,115.0663,115.2035,1622500.0],["2014-04-07",115.0374,115.9252,113.6661,113.8537,1315200.0],["2014-04-08",113.731,113.897,111.6956,113.067,1782800.0],["2014-04-09",114.063,115.4488,113.2618,114.6404,1124300.0],["2014-04-10",114.8209,115.2323,112.0998,112.1864,1499300.0],["2014-04-11",111.8544,112.1575,110.8222,111.0243,2024200.0],["2014-04-14",111.8761,113.4351,111.3636,112.4679,1356100.0],["2014-04-15",112.273,113.7454,111.3058,113.6011,1160500.0],["2014-04-16",114.359,115.1024,113.2258,115.0807,1167900.0],["2014-04-17",114.2218,115.8386,114.2218,115.6653,1544900.0],["2014-04-21",117.8235,117.8235,115.7448,116.5604,1303700.0],["2014-04-22",118.8628,118.8845,112.7421,113.0958,2674100.0],["2014-04-23",113.1824,117.2388,112.4679,116.914,2862400.0],["2014-04-24",117.2388,117.3543,115.1962,115.9324,1398300.0],["2014-04-25",115.6437,116.5604,114.5394,116.2717,1803400.0],["2014-04-28",116.4449,117.1234,115.3406,116.4737,1352700.0],["2014-04-29",116.4232,117.311,116.1417,116.9212,1225900.0],["2014-04-30",116.9429,118.6463,116.4593,118.4731,1615800.0],["2014-05-01",118.1699,118.9783,117.1594,117.542,1301700.0],["2014-05-02",117.6503,118.4514,117.4337,118.2999,1133100.0],["2014-05-05",118.0112,119.3609,117.4987,119.1804,945500.0],["2014-05-06",118.8484,119.3104,117.7874,118.0039,1026600.0],["2014-05-07",118.3721,118.7113,117.3399,118.5164,1173300.0],["2014-05-08",118.502,119.3465,118.1122,118.6536,1024700.0],["2014-05-09",118.4803,119.2382,117.9246,119.2237,837900.0],["2014-05-12",119.4548,120.6602,119.3104,120.4797,1051900.0],["2014-05-13",120.4796,121.2447,120.0538,120.9993,968400.0],["2014-05-14",121.252,121.2592,118.9856,119.2815,1165600.0],["2014-05-15",118.9639,119.397,117.4843,118.04,1061100.0],["2014-05-16",118.1483,118.5814,116.9357,117.0007,1739200.0],["2014-05-19",117.0368,117.8235,116.712,117.145,1460200.0],["2014-05-20",117.2821,117.2894,115.4055,115.8963,907600.0],["2014-05-21",116.3222,116.9862,116.0984,116.8491,859500.0],["2014-05-22",116.979,117.2028,116.3944,116.7986,823200.0],["2014-05-23",117.4121,117.8235,116.8563,117.3904,1663400.0],["2014-05-27",117.7441,117.8163,116.9357,117.6142,1294500.0],["2014-05-28",117.9606,118.8051,116.8346,117.0007,1831500.0],["2014-05-29",117.2554,118.9074,116.8624,118.7327,1489200.0],["2014-05-30",118.4271,119.3222,118.1069,119.0966,2121200.0],["2014-06-02",119.264,119.6497,118.3543,119.4313,1012600.0],["2014-06-03",119.4313,119.7006,118.7618,119.2712,850900.0],["2014-06-04",118.9801,119.8753,118.6163,119.7297,871300.0],["2014-06-05",119.737,121.1779,119.737,121.0469,996100.0],["2014-06-06",121.1925,121.702,121.0616,121.6583,891000.0],["2014-06-09",120.9597,122.8955,120.5885,122.3206,1351000.0],["2014-06-10",122.2551,122.3133,121.0106,121.782,1002700.0],["2014-06-11",121.1852,121.4909,119.3731,119.737,1297500.0],["2014-06-12",119.5696,119.9044,118.0268,118.3615,857100.0],["2014-06-13",118.5945,119.7807,118.3761,119.3804,750200.0],["2014-06-16",119.2494,120.5375,119.0093,120.1809,889300.0],["2014-06-17",120.079,120.5448,119.0238,119.5259,858100.0],["2014-06-18",119.4459,119.5114,117.9322,119.1984,1028200.0],["2014-06-19",119.3586,120.5303,118.8419,119.4969,1045800.0],["2014-06-20",119.1694,120.5885,119.1694,120.3702,1862900.0],["2014-06-23",120.2756,120.6686,118.8565,119.3149,829500.0],["2014-06-24",118.8273,119.7152,118.2306,118.267,812500.0],["2014-06-25",118.3689,118.5581,117.4883,118.2233,988400.0],["2014-06-26",118.4853,118.4853,116.8114,117.9322,988400.0],["2014-06-27",118.0996,118.5726,117.7939,118.4052,1102200.0],["2014-06-30",118.4489,118.4998,116.7023,116.9716,1234500.0],["2014-07-01",116.4694,117.7284,115.4142,116.9061,1358200.0],["2014-07-02",117.0007,117.0807,115.1304,115.698,1309800.0],["2014-07-03",116.2947,116.7168,115.7926,116.3675,687200.0],["2014-07-07",115.8945,116.2293,114.7737,115.2031,1164700.0],["2014-07-08",115.305,115.305,114.2279,114.4099,970900.0],["2014-07-09",115.0721,115.5161,114.57,114.9339,827400.0],["2014-07-10",113.6967,115.7417,113.6967,115.1158,815700.0],["2014-07-11",115.0794,116.8915,114.9338,116.6659,1073600.0],["2014-07-14",117.0079,117.8812,116.8042,117.7575,1045100.0],["2014-07-15",117.6993,118.9801,117.5101,118.347,1312000.0],["2014-07-16",118.6818,118.9583,117.2772,117.5683,947800.0],["2014-07-17",117.2481,118.7691,116.8478,117.4082,1190600.0],["2014-07-18",117.7648,118.2888,117.2117,118.2524,1074700.0],["2014-07-21",117.8958,119.1112,117.3063,118.609,1201200.0],["2014-07-22",119.7152,122.3933,119.6351,122.1677,2174500.0],["2014-07-23",122.0877,123.1429,121.6947,122.3351,1808500.0],["2014-07-24",122.648,123.8051,122.1313,123.696,1617600.0],["2014-07-25",123.2302,124.2199,123.1283,123.7469,2112300.0],["2014-07-28",123.7106,124.1327,122.4807,123.7178,1989600.0],["2014-07-29",124.0817,124.1982,123.1648,123.2302,1063100.0],["2014-07-30",123.8925,124.7075,122.8736,123.8488,1077200.0],["2014-07-31",123.0483,123.1647,121.5127,121.5127,1935900.0],["2014-08-01",121.3308,122.8227,120.9451,121.6219,1535900.0],["2014-08-04",121.9421,122.6844,121.5564,122.4734,1196400.0],["2014-08-05",122.1095,123.1065,121.2144,121.4836,1218900.0],["2014-08-06",120.865,120.865,118.4125,118.6599,1883000.0],["2014-08-07",119.5551,119.8025,118.2742,118.5872,1087100.0],["2014-08-08",118.7036,120.9451,118.6963,120.6612,1196000.0],["2014-08-11",121.4327,121.4836,120.8068,120.916,801800.0],["2014-08-12",120.916,121.6437,120.2683,120.6467,779500.0],["2014-08-13",120.9159,123.2811,120.9159,123.0555,1079100.0],["2014-08-14",123.2375,123.8706,122.8881,123.3539,1030000.0],["2014-08-15",123.6524,124.0817,122.2187,123.1065,1062400.0],["2014-08-18",123.8634,125.2461,123.7469,124.824,766400.0],["2014-08-19",125.1879,125.4644,124.6566,125.268,841100.0],["2014-08-20",125.2825,127.6987,125.268,127.5822,1351100.0],["2014-08-21",127.2984,127.7132,126.7599,127.4294,1088200.0],["2014-08-22",127.1455,128.1789,126.8908,127.4657,801400.0],["2014-08-25",127.9024,128.8631,127.6695,128.4701,866400.0],["2014-08-26",128.7902,128.8193,128.1134,128.5282,1036500.0],["2014-08-27",128.8048,128.9504,128.0843,128.4628,1115200.0],["2014-08-28",128.0814,128.3601,127.3995,127.6635,1455800.0],["2014-08-29",128.1475,128.3895,127.4069,127.5902,1532000.0],["2014-09-02",128.4261,128.5508,126.9082,127.4435,1547700.0],["2014-09-03",128.2794,128.7927,127.0109,127.2235,1454800.0],["2014-09-04",127.5828,127.9495,126.6809,126.8862,1109000.0],["2014-09-05",126.9815,128.0668,126.3949,128.0155,983600.0],["2014-09-08",127.9715,128.7414,127.8541,128.1548,926500.0],["2014-09-09",128.7634,129.3134,128.2061,128.2795,1418300.0],["2014-09-10",128.2941,128.3454,127.3848,128.0228,2210500.0],["2014-09-11",127.8688,128.1548,127.2822,127.7368,1299200.0],["2014-09-12",127.7149,128.3162,127.3776,127.9055,759400.0],["2014-09-15",127.8982,128.8954,127.5315,128.7635,678500.0],["2014-09-16",128.4188,130.4793,128.3381,129.9293,1186800.0],["2014-09-17",130.3619,131.7331,130.1199,131.1099,1152600.0],["2014-09-18",131.5278,131.7845,130.7432,131.6745,1040400.0],["2014-09-19",132.3491,132.8844,132.1511,132.5324,1896300.0],["2014-09-22",131.7845,132.5471,131.0805,131.2492,1097400.0],["2014-09-23",130.9119,131.2418,128.998,129.306,1451100.0],["2014-09-24",129.262,130.8899,129.262,130.8092,959400.0],["2014-09-25",130.5966,131.0659,129.2474,130.1126,1739100.0],["2014-09-26",130.1859,133.6544,130.1859,133.1484,1877700.0],["2014-09-29",133.3097,134.0356,132.0705,132.9871,1579900.0],["2014-09-30",133.8963,134.9889,133.5517,134.0283,1981200.0],["2014-10-01",132.8331,132.8331,129.8487,130.4426,1901400.0],["2014-10-02",130.274,130.7433,128.9027,129.3134,1468900.0],["2014-10-03",130.2813,131.5059,129.7313,130.7726,2463700.0],["2014-10-06",131.7111,131.7698,129.548,129.7313,1486300.0],["2014-10-07",129.35,129.4674,126.8569,126.8716,1182700.0],["2014-10-08",127.0549,129.46,125.999,129.3134,1677600.0],["2014-10-09",129.2914,129.4674,127.2602,127.9935,1581500.0],["2014-10-10",128.0887,129.6286,127.3701,127.9348,1668600.0],["2014-10-13",127.5682,129.3867,126.6956,126.7689,1473800.0],["2014-10-14",127.2602,130.3399,126.9595,129.1373,1585300.0],["2014-10-15",127.5975,129.0714,124.8477,128.4628,2180500.0],["2014-10-16",127.0255,129.592,126.4535,128.1181,1972800.0],["2014-10-17",129.6727,130.4426,128.954,129.2327,2360100.0],["2014-10-20",129.0053,129.328,127.5388,128.712,2054900.0],["2014-10-21",124.767,127.4802,121.9293,126.5709,4106600.0],["2014-10-22",125.3903,130.4059,125.1777,129.064,3805700.0],["2014-10-23",129.856,133.1851,129.856,132.4811,2442900.0],["2014-10-24",133.2145,133.2805,131.5646,132.9651,1550700.0],["2014-10-27",133.229,134.263,132.5031,134.1896,1071400.0],["2014-10-28",134.9963,136.0595,133.955,136.0595,1809200.0],["2014-10-29",136.4115,136.9614,135.5902,136.7048,1663700.0],["2014-10-30",136.3602,139.044,135.5316,138.802,1586100.0],["2014-10-31",140.3492,140.7305,139.0733,139.7406,1699900.0],["2014-11-03",140.2758,140.7378,138.318,139.8725,1145900.0],["2014-11-04",139.9385,141.4784,139.5352,139.9019,1667900.0],["2014-11-05",140.9285,141.0385,138.0614,139.1246,1743800.0],["2014-11-06",139.3226,139.6672,138.648,139.2346,995100.0],["2014-11-07",138.8679,138.8899,135.5902,136.4994,2569400.0],["2014-11-10",136.7268,137.3134,136.2135,137.1154,1296200.0],["2014-11-11",137.1227,138.1787,136.9321,137.2107,881400.0],["2014-11-12",137.0714,137.7241,136.6462,137.0275,789300.0],["2014-11-13",137.2548,138.626,137.0715,137.8341,990600.0],["2014-11-14",137.8487,137.856,136.3235,136.8295,1665700.0],["2014-11-17",136.8954,137.2547,135.9201,136.0301,1160900.0],["2014-11-18",135.8615,137.2988,135.2896,136.8001,1775200.0],["2014-11-19",136.4408,136.9468,135.9569,136.3895,1167500.0],["2014-11-20",136.1328,136.3748,135.2089,136.0668,1021600.0],["2014-11-21",137.8267,138.0614,137.2548,137.8047,1328200.0],["2014-11-24",138.0613,138.78,137.856,138.4573,1127000.0],["2014-11-25",138.4573,139.3519,138.2593,138.3473,1808100.0],["2014-11-26",138.5913,140.1065,138.3178,139.8109,1320600.0],["2014-11-28",140.1582,142.3461,139.7,141.5922,940900.0],["2014-12-01",141.1265,141.8288,140.4539,141.2522,1538300.0],["2014-12-02",140.9344,141.5996,139.9365,140.5204,1659900.0],["2014-12-03",140.587,140.9344,140.1804,140.2026,1383300.0],["2014-12-04",140.4243,140.6239,139.3082,140.2395,900100.0],["2014-12-05",139.7517,140.5722,139.3082,140.343,1204300.0],["2014-12-08",140.4391,140.89,139.5299,140.3282,1669000.0],["2014-12-09",139.19,140.9935,139.0569,140.8974,1140800.0],["2014-12-10",140.2543,140.9565,138.6356,138.8943,1244000.0],["2014-12-11",139.5226,140.7348,138.9904,139.8848,1170600.0],["2014-12-12",138.4286,138.9904,136.5807,136.8764,1204600.0],["2014-12-15",137.1794,138.4138,135.3094,136.1594,1308200.0],["2014-12-16",136.0042,139.2787,135.9969,137.0317,1228600.0],["2014-12-17",137.0317,137.4308,134.829,136.8543,1482600.0],["2014-12-18",138.6282,141.7105,137.5121,141.6514,1670500.0],["2014-12-19",141.5848,143.5732,141.1857,142.5457,2609100.0],["2014-12-22",142.9522,145.5836,142.9522,145.2066,1105500.0],["2014-12-23",146.7219,146.8845,144.6893,144.704,986000.0],["2014-12-24",144.8519,146.2858,144.7188,145.1919,403200.0],["2014-12-26",145.3989,146.2119,145.3028,145.4949,547400.0],["2014-12-29",145.5615,145.5615,143.9206,144.608,610800.0],["2014-12-30",144.3123,145.1771,144.1349,144.4527,523600.0],["2014-12-31",144.0683,144.8518,142.3018,142.3387,706500.0],["2015-01-02",141.9914,143.7505,141.2078,142.8857,902100.0],["2015-01-05",142.5827,143.7654,139.4044,139.9144,1506200.0],["2015-01-06",140.1583,141.1709,138.0739,139.2565,1205800.0],["2015-01-07",139.9365,141.1931,139.8626,141.0526,941900.0],["2015-01-08",141.1044,145.5245,141.1044,144.231,1950900.0],["2015-01-09",144.2014,145.665,144.0019,144.1497,1439500.0],["2015-01-12",144.5119,145.0441,143.1814,143.7432,896400.0],["2015-01-13",144.9775,146.6775,142.42,143.6544,1095000.0],["2015-01-14",143.5066,143.5731,141.6439,142.8266,1101100.0],["2015-01-15",143.5139,143.9353,141.8065,142.1909,896600.0],["2015-01-16",141.8287,143.9649,141.8287,143.9205,1085600.0],["2015-01-20",145.3398,145.6059,142.664,144.6893,857800.0],["2015-01-21",144.1348,145.4284,143.477,144.5044,966600.0],["2015-01-22",145.6132,146.7663,144.3419,146.4189,1307900.0],["2015-01-23",146.345,147.0028,145.5762,145.9384,1313000.0],["2015-01-26",145.0589,145.5541,142.6788,144.6376,1338900.0],["2015-01-27",142.6565,143.0187,140.6756,140.8456,1942700.0],["2015-01-28",141.7992,143.9871,139.7,139.8848,1570400.0],["2015-01-29",139.8922,142.3092,138.2956,142.287,2017000.0],["2015-01-30",140.2692,141.1488,139.1678,139.2343,2287900.0],["2015-02-02",139.2639,140.2617,137.4899,139.9439,1554000.0],["2015-02-03",140.7201,142.1392,140.1361,141.9175,1618200.0],["2015-02-04",141.4296,143.0483,140.8974,142.1244,1230900.0],["2015-02-05",142.7156,143.7431,141.6069,143.44,1063200.0],["2015-02-06",143.6101,145.5763,142.5827,144.3123,1127100.0],["2015-02-09",143.6544,144.1275,142.4348,142.6713,1208300.0],["2015-02-10",144.2088,144.8593,143.307,144.6301,1280600.0],["2015-02-11",144.2606,145.7463,144.1349,145.1032,1439300.0],["2015-02-12",145.3988,146.5223,145.1623,145.968,1217900.0],["2015-02-13",145.8276,146.6406,145.0145,145.5763,1253900.0],["2015-02-17",145.2658,146.5741,144.704,146.0345,1023300.0],["2015-02-18",146.0345,146.7811,145.5762,146.7737,902000.0],["2015-02-19",146.7663,149.1168,146.3302,149.0946,1775000.0],["2015-02-20",148.4664,150.7873,148.0376,150.7799,1301400.0],["2015-02-23",150.7873,152.0143,150.1959,151.9625,1440600.0],["2015-02-24",151.9035,152.9531,151.3935,152.7239,1168600.0],["2015-02-25",153.0417,153.0491,151.1568,151.4229,2759800.0],["2015-02-26",151.341,151.7804,149.3157,149.9114,1349700.0],["2015-02-27",149.6657,150.3656,148.9211,148.9583,1311400.0],["2015-03-02",148.9583,151.2517,148.9583,151.1698,1037400.0],["2015-03-03",150.7454,150.7454,148.4967,148.869,1312100.0],["2015-03-04",148.6977,148.9807,148.0127,148.1542,851400.0],["2015-03-05",148.452,148.9434,147.9903,148.2509,872300.0],["2015-03-06",147.7148,147.9084,146.4713,147.1787,1220300.0],["2015-03-09",147.0,149.286,146.8437,148.7275,887600.0],["2015-03-10",147.7372,148.1616,146.9181,147.1191,1087100.0],["2015-03-11",147.3872,147.7371,146.6202,146.8436,953000.0],["2015-03-12",147.0893,148.1392,147.0893,148.0127,1047200.0],["2015-03-13",147.4095,148.1839,145.6448,146.7691,1155400.0],["2015-03-16",147.5957,150.6336,147.5063,150.4922,1198000.0],["2015-03-17",150.0231,150.4103,148.9434,149.4199,936600.0],["2015-03-18",149.4944,151.5198,147.6999,150.8571,872800.0],["2015-03-19",150.7826,151.4229,149.6955,150.5518,1178000.0],["2015-03-20",151.1921,151.9293,150.1646,151.7282,3938100.0],["2015-03-23",151.4006,152.3388,151.0953,151.0953,1028100.0],["2015-03-24",150.6634,152.175,149.6284,151.3783,1250900.0],["2015-03-25",151.408,151.8994,148.1764,148.1913,1338200.0],["2015-03-26",147.1117,149.755,146.1363,149.3381,1499700.0],["2015-03-27",149.338,151.058,149.0997,150.5815,1256400.0],["2015-03-30",151.5272,153.5302,151.1549,152.5622,1049000.0],["2015-03-31",151.4974,152.7707,151.1251,151.1251,1261500.0],["2015-04-01",150.4848,150.7603,147.0075,147.9978,1897200.0],["2015-04-02",148.4519,148.5934,147.1861,147.9679,1387600.0],["2015-04-06",148.4222,149.7551,147.3202,149.3158,1366300.0],["2015-04-07",149.6657,150.8198,148.8466,149.0328,1084800.0],["2015-04-08",149.2561,150.3284,148.6456,149.5242,944800.0],["2015-04-09",149.3083,150.3433,149.137,149.9933,828100.0],["2015-04-10",149.9412,150.5517,149.1295,149.2189,1279000.0],["2015-04-13",148.9434,149.7624,146.5532,146.7245,2130400.0],["2015-04-14",146.6054,147.2606,146.2033,146.9404,1586900.0],["2015-04-15",147.6329,148.519,146.717,146.8436,1154300.0],["2015-04-16",146.3745,147.4617,145.697,146.7766,1065300.0],["2015-04-17",145.7937,146.2703,144.4088,145.064,1229900.0],["2015-04-20",145.4065,147.1712,145.198,146.5383,1276600.0],["2015-04-21",147.4691,147.685,145.28,146.1586,1421000.0],["2015-04-22",146.4638,147.4988,145.3544,147.1563,1127300.0],["2015-04-23",147.0521,148.1243,145.9799,146.8362,1178700.0],["2015-04-24",146.6947,146.866,145.1981,145.4736,1307400.0],["2015-04-27",145.6746,146.3745,144.1034,144.3343,1377700.0],["2015-04-28",144.2673,144.6545,142.659,144.4684,1095600.0],["2015-04-29",143.9918,144.5056,142.1675,142.4356,1427200.0],["2015-04-30",142.1973,142.5621,138.236,138.9433,2257200.0],["2015-05-01",139.0923,140.8421,139.0923,140.7304,1196000.0],["2015-05-04",140.8793,142.1079,140.842,141.2441,912400.0],["2015-05-05",140.9166,141.4006,139.3231,139.5018,993600.0],["2015-05-06",140.3656,140.7825,138.4296,139.1146,1192200.0],["2015-05-07",138.9806,140.6932,138.7498,140.1422,1040700.0],["2015-05-08",141.4452,142.2494,141.0878,141.8324,950500.0],["2015-05-11",141.3335,142.3536,141.1325,141.825,832000.0],["2015-05-12",140.8943,142.4505,140.3954,141.9293,941800.0],["2015-05-13",142.1973,142.9568,142.0781,142.2196,980900.0],["2015-05-14",142.6812,143.9694,142.5696,143.746,1004500.0],["2015-05-15",143.7312,144.312,143.0387,143.2323,1356500.0],["2015-05-18",143.2993,144.178,143.2323,143.7684,822100.0],["2015-05-19",143.7238,144.6843,143.6419,143.9918,772100.0],["2015-05-20",144.379,144.379,143.3068,143.895,826500.0],["2015-05-21",144.1333,144.4088,143.3514,143.7907,769700.0],["2015-05-22",143.9024,143.9769,143.0834,143.6046,995600.0],["2015-05-26",143.4706,143.4706,141.5793,141.8548,1380400.0],["2015-05-27",141.8101,142.6589,141.5048,142.4802,1196100.0],["2015-05-28",142.15,143.1632,141.7898,142.6829,1468900.0],["2015-05-29",142.5402,142.6678,140.8066,141.2419,1517400.0],["2015-06-01",142.2025,144.2814,141.3695,143.3958,2003600.0],["2015-06-02",143.0506,143.5609,141.6922,143.1707,1469200.0],["2015-06-03",143.6585,144.3415,143.1857,144.0112,1340300.0],["2015-06-04",143.1632,144.3114,142.5853,142.7204,1854000.0],["2015-06-05",142.15,142.4202,141.4145,142.09,1389100.0],["2015-06-08",142.0975,143.2157,141.8873,142.12,964800.0],["2015-06-09",142.9155,142.998,142.0674,142.105,1041200.0],["2015-06-10",142.105,143.0806,141.7222,142.0524,1729300.0],["2015-06-11",142.1576,143.7486,142.1576,143.7036,1333100.0],["2015-06-12",143.0356,143.741,142.7579,143.3283,1110100.0],["2015-06-15",142.5928,143.0281,141.8498,142.5327,710600.0],["2015-06-16",142.0374,143.4483,141.7597,143.2082,853800.0],["2015-06-17",143.6135,143.9287,142.3827,143.3583,862100.0],["2015-06-18",143.7186,145.9625,143.636,144.6567,1159700.0],["2015-06-19",144.6116,144.6116,143.3358,143.4484,1234900.0],["2015-06-22",144.0562,144.8292,143.8386,144.1538,716800.0],["2015-06-23",144.4165,144.8067,143.2532,143.8236,572900.0],["2015-06-24",143.5084,143.9362,142.6829,142.7204,857600.0],["2015-06-25",142.968,143.4709,142.3526,142.5853,884900.0],["2015-06-26",142.9906,143.0131,141.4746,141.5721,1876300.0],["2015-06-29",140.7841,141.4821,139.1481,139.2306,1202600.0],["2015-06-30",140.4689,140.9342,139.0881,139.5158,1275200.0],["2015-07-01",139.5983,141.3094,139.5983,141.2194,950000.0],["2015-07-02",141.6247,141.6847,140.1612,140.5665,1024500.0],["2015-07-06",140.1387,141.4521,139.906,141.0843,902600.0],["2015-07-07",141.5196,142.8029,140.7466,142.7129,1328500.0],["2015-07-08",141.4746,143.5909,141.3094,142.6303,1528200.0],["2015-07-09",143.9137,144.9344,143.5009,144.1914,1442100.0],["2015-07-10",145.5873,147.8462,144.7467,145.7374,1638900.0],["2015-07-13",147.0957,148.8894,146.8031,148.5067,1197200.0],["2015-07-14",149.2721,149.9626,148.8669,149.3847,1059200.0],["2015-07-15",149.4898,149.8275,148.6417,149.6549,972200.0],["2015-07-16",149.9476,151.4561,149.7975,151.3135,975600.0],["2015-07-17",150.7956,151.3435,150.3979,150.9832,997900.0],["2015-07-20",151.8313,154.1428,150.8707,153.9477,2052000.0],["2015-07-21",153.4299,153.67,152.2366,152.4617,1767000.0],["2015-07-22",152.5968,153.4299,151.5987,152.1916,1124200.0],["2015-07-23",152.2066,153.8202,152.079,152.2216,1175100.0],["2015-07-24",152.1991,152.3041,150.608,150.8782,1124800.0],["2015-07-27",150.3679,151.4186,149.6324,150.9758,997600.0],["2015-07-28",151.9139,153.64,151.0583,152.822,1125300.0],["2015-07-29",153.6775,157.9103,153.3323,156.2142,2491000.0],["2015-07-30",155.5162,156.4768,154.5631,154.9533,1554700.0],["2015-07-31",155.8089,156.4843,154.9984,155.4261,1116800.0],["2015-08-03",155.5537,156.0941,154.6456,155.944,1064200.0],["2015-08-04",156.4843,157.445,155.5387,157.2498,1066100.0],["2015-08-05",157.6176,158.1654,156.9046,157.1748,1209900.0],["2015-08-06",157.3999,157.5575,156.2216,157.0472,1147900.0],["2015-08-07",156.8521,157.1448,155.5162,156.9196,997500.0],["2015-08-10",157.6326,158.7809,157.1073,158.188,978500.0],["2015-08-11",156.8896,157.4224,156.0265,156.747,985800.0],["2015-08-12",155.7564,157.0923,155.1635,156.687,917900.0],["2015-08-13",156.6495,158.1355,156.6195,157.445,1091200.0],["2015-08-14",157.415,159.1636,157.0998,159.0736,916000.0],["2015-08-17",158.263,159.9441,158.1805,159.869,776300.0],["2015-08-18",159.3737,160.1092,159.2086,159.6064,774500.0],["2015-08-19",159.0736,159.7865,158.1054,158.5632,1302600.0],["2015-08-20",158.3381,158.7283,156.9497,156.9497,1405700.0],["2015-08-21",156.5219,156.732,153.5274,153.61,2038500.0],["2015-08-24",142.6003,152.5518,136.5214,148.1915,3308700.0],["2015-08-25",154.2254,154.2329,149.0095,149.3322,2100600.0],["2015-08-26",152.5217,152.5217,147.7336,151.6887,2933800.0],["2015-08-27",153.0396,155.3061,152.2816,154.1728,1688100.0],["2015-08-28",153.946,154.5886,152.245,154.1502,1391200.0],["2015-08-31",153.6285,153.6512,152.0182,152.0938,1086800.0],["2015-09-01",149.5915,150.8918,148.9489,149.4025,1673700.0],["2015-09-02",150.9674,154.3165,150.6574,154.256,1490600.0],["2015-09-03",154.7474,156.0855,154.4676,155.1329,1350900.0],["2015-09-04",153.878,154.4828,152.2677,153.1825,1213100.0],["2015-09-08",154.3619,156.7131,154.2258,156.5014,1320700.0],["2015-09-09",158.0058,158.1873,154.6189,154.7248,1110300.0],["2015-09-10",154.0065,156.713,154.0065,155.8512,1370200.0],["2015-09-11",155.5941,156.4636,155.2313,156.3501,1085500.0],["2015-09-14",156.5165,156.5165,155.4051,155.7378,1034300.0],["2015-09-15",156.0251,157.658,155.3673,157.1288,1253700.0],["2015-09-16",156.9777,157.3935,155.9873,156.9172,927800.0],["2015-09-17",157.1364,159.1625,156.5921,156.9474,958900.0],["2015-09-18",155.7378,155.7605,153.2051,153.7041,3010600.0],["2015-09-21",154.4904,155.579,153.6134,154.4904,964700.0],["2015-09-22",153.0615,154.2031,152.3358,153.9688,1119200.0],["2015-09-23",154.3241,154.9742,152.4945,153.2959,601100.0],["2015-09-24",152.3357,155.6546,150.8691,154.8003,1667600.0],["2015-09-25",156.2972,156.3275,153.4697,154.1426,1414000.0],["2015-09-28",153.1295,154.5584,151.2017,151.368,1315400.0],["2015-09-29",151.2017,153.4093,150.4533,153.0691,1226600.0],["2015-09-30",154.4828,157.0305,154.3996,156.7281,1721800.0],["2015-10-01",155.9721,156.7508,153.3337,154.7928,1889700.0],["2015-10-02",152.7213,156.1989,152.5701,156.1989,1154800.0],["2015-10-05",157.4766,160.168,157.023,160.0697,1347600.0],["2015-10-06",160.047,160.7652,158.966,159.0642,1625700.0],["2015-10-07",160.1151,161.801,159.5481,160.992,1122200.0],["2015-10-08",160.4855,162.2848,159.7749,162.0656,782100.0],["2015-10-09",162.1185,163.502,161.1962,161.2264,1340000.0],["2015-10-12",161.491,162.2621,160.8484,162.0353,1048100.0],["2015-10-13",161.1962,162.0581,160.2285,160.2588,1026200.0],["2015-10-14",160.3116,160.7199,157.2423,157.3632,1192100.0],["2015-10-15",158.1797,160.047,156.8793,158.1419,1496900.0],["2015-10-16",159.0642,159.5178,157.7714,158.5955,1145300.0],["2015-10-19",158.1872,159.3137,157.6278,159.2457,1329900.0],["2015-10-20",156.7811,158.4216,155.0876,157.8017,1926500.0],["2015-10-21",158.5804,161.1508,157.8093,159.9412,1332400.0],["2015-10-22",160.4402,164.0463,160.4402,163.6834,1190100.0],["2015-10-23",164.8099,165.8834,164.2277,165.8078,1280900.0],["2015-10-26",165.8078,167.3425,165.4827,167.0326,1383800.0],["2015-10-27",166.2992,170.2154,166.1783,168.6202,1399900.0],["2015-10-28",168.0229,169.6786,165.082,167.1081,1973500.0],["2015-10-29",167.0779,168.3556,164.636,164.9989,1795900.0],["2015-10-30",165.5659,166.8435,165.0593,166.1934,1774000.0],["2015-11-02",166.2388,167.078,165.4979,166.768,1160700.0],["2015-11-03",166.3219,166.6697,165.0669,165.4903,1046300.0],["2015-11-04",166.1027,166.5865,165.1955,165.4374,932900.0],["2015-11-05",165.6944,166.7679,164.8174,165.2635,911600.0],["2015-11-06",164.8099,165.1804,162.5721,163.7742,1455400.0],["2015-11-09",163.124,163.5776,161.8312,162.3151,1657300.0],["2015-11-10",162.0656,163.1014,160.7502,161.8388,1165900.0],["2015-11-11",162.0656,163.6985,161.9824,162.625,1197100.0],["2015-11-12",162.1638,162.5872,160.7728,161.4683,1292200.0],["2015-11-13",161.4078,162.4058,160.1075,161.1508,1059100.0],["2015-11-16",162.0202,166.957,161.8463,166.8284,1516000.0],["2015-11-17",167.8869,170.291,166.9343,168.1288,2081500.0],["2015-11-18",168.2421,168.8696,166.8662,168.7562,1185400.0],["2015-11-19",169.7088,170.4573,168.9679,169.3459,1410700.0],["2015-11-20",170.4421,171.5988,170.0717,170.9033,1321200.0],["2015-11-23",171.2359,172.128,170.4573,170.8806,939900.0],["2015-11-24",170.0717,171.6064,169.7315,171.183,1234300.0],["2015-11-25",171.2208,172.3019,170.3439,170.7067,2156400.0],["2015-11-27",171.7577,172.2908,170.8286,172.0471,972800.0],["2015-11-30",170.2879,170.3488,166.4267,166.9065,3000800.0],["2015-12-01",167.5919,169.9071,167.0664,167.6985,1267200.0],["2015-12-02",167.7366,168.2697,166.6171,166.739,1307400.0],["2015-12-03",166.9903,167.3634,163.5023,164.0887,1776500.0],["2015-12-04",164.4999,167.47,164.4999,166.3201,1701600.0],["2015-12-07",166.282,167.2568,165.6803,166.8836,1537800.0],["2015-12-08",165.787,167.3787,165.49,166.6399,844400.0],["2015-12-09",166.0384,167.7443,164.9646,165.6728,1194900.0],["2015-12-10",165.9622,167.3558,165.2615,166.6933,1119200.0],["2015-12-11",165.6728,166.9065,165.0331,165.4138,1801900.0],["2015-12-14",164.4923,165.6956,163.5251,164.9417,2026500.0],["2015-12-15",165.2615,165.4443,163.5251,163.6165,1539800.0],["2015-12-16",164.4999,166.1068,163.5479,165.6423,1352000.0],["2015-12-17",165.9165,166.6095,163.8602,163.9059,1282300.0],["2015-12-18",162.7864,163.8678,161.3394,161.5907,2058200.0],["2015-12-21",162.8244,164.1877,162.6112,164.0963,1066800.0],["2015-12-22",164.6218,166.1982,164.18,165.7032,895200.0],["2015-12-23",166.0231,166.2896,165.3986,165.9697,742400.0],["2015-12-24",166.023,166.7846,165.6346,166.4495,524400.0],["2015-12-28",166.084,166.6095,165.589,166.3353,612900.0],["2015-12-29",167.0588,168.5744,166.6323,167.9042,768300.0],["2015-12-30",168.2545,168.4906,167.2568,167.3939,633500.0],["2015-12-31",167.2264,167.5082,164.3324,165.3757,1157800.0],["2016-01-04",162.9768,164.3247,160.9891,162.3751,1875200.0],["2016-01-05",163.4261,166.739,162.992,166.2211,1349300.0],["2016-01-06",165.8936,168.3078,164.6979,165.7413,1787100.0],["2016-01-07",162.8321,164.6447,161.5603,162.4361,1810100.0],["2016-01-08",163.746,164.7665,161.7354,162.1467,1764600.0],["2016-01-11",163.7917,164.8579,162.3904,164.0049,2550100.0],["2016-01-12",164.5227,166.0992,163.3651,165.9926,1354800.0],["2016-01-13",166.9827,167.2568,163.0225,163.2814,1374100.0],["2016-01-14",163.2967,165.3605,161.6593,164.8198,1920700.0],["2016-01-15",161.446,165.2691,161.446,164.4923,2809100.0],["2016-01-19",165.0254,168.1403,162.3447,163.9592,2918100.0],["2016-01-20",162.2533,164.6523,158.118,160.2351,2459700.0],["2016-01-21",160.8444,161.4536,158.9785,160.5321,1562900.0],["2016-01-22",162.7559,162.7559,160.6997,161.4841,1517900.0],["2016-01-25",161.3318,162.0248,159.9305,160.6996,1792100.0],["2016-01-26",153.4038,160.8596,152.6727,159.8772,4440800.0],["2016-01-27",159.8467,161.1795,157.6458,158.3007,2694800.0],["2016-01-28",158.7805,159.4964,157.0136,157.3868,1862900.0],["2016-01-29",158.2779,160.7301,156.9756,160.692,2595900.0],["2016-02-01",159.3669,160.951,159.0699,159.7782,1673100.0],["2016-02-02",159.5497,160.6768,158.1332,160.2732,1574600.0],["2016-02-03",161.4536,162.7026,160.0295,162.1543,2231200.0],["2016-02-04",161.8344,162.5046,159.3821,160.0904,1628200.0],["2016-02-05",160.1894,161.8877,159.603,161.4079,1892400.0],["2016-02-08",159.4202,163.8526,159.3974,163.3804,2502100.0],["2016-02-09",162.3066,165.5128,161.6364,164.4847,1983100.0],["2016-02-10",164.5075,165.5966,162.6874,162.9387,1738000.0],["2016-02-11",161.2023,162.0248,155.0945,157.7828,2649700.0],["2016-02-12",158.6435,159.8696,156.5415,156.9451,2331700.0],["2016-02-16",158.0418,159.5421,157.5315,159.1689,1548300.0],["2016-02-17",159.9305,162.1924,159.2451,162.0172,1237700.0],["2016-02-18",161.6441,164.1192,161.4537,163.1291,987100.0],["2016-02-19",163.3651,163.5403,161.9867,162.6873,1233300.0],["2016-02-22",162.6874,165.0939,162.6874,163.7459,974000.0],["2016-02-23",163.6089,164.302,162.8778,163.8526,1282900.0],["2016-02-24",162.657,165.2539,162.596,164.9798,1301600.0],["2016-02-25",165.2615,167.6529,164.7893,167.5691,1489300.0],["2016-02-26",168.2136,168.6203,166.5945,166.6943,1210200.0],["2016-02-29",166.2569,167.3542,165.5356,165.5817,1248600.0],["2016-03-01",166.1956,167.5461,164.8834,167.3772,1159500.0],["2016-03-02",167.3466,167.9374,165.574,166.6636,1188600.0],["2016-03-03",166.1111,167.7532,165.3899,167.6765,875200.0],["2016-03-04",167.2085,168.1062,166.9399,167.83,935500.0],["2016-03-07",166.8938,167.5691,165.2057,165.62,1017800.0],["2016-03-08",164.1698,165.904,161.8295,165.2364,1843800.0],["2016-03-09",166.3183,167.2161,165.5433,166.0574,988200.0],["2016-03-10",166.4641,167.6765,165.4896,166.1725,1367600.0],["2016-03-11",167.2775,167.9604,165.7121,166.5485,1336400.0],["2016-03-14",165.4512,166.9015,165.4512,166.2032,934500.0],["2016-03-15",165.2364,166.7557,164.8297,166.5485,1012300.0],["2016-03-16",166.6176,167.9988,165.9653,167.4233,882600.0],["2016-03-17",167.4923,168.7661,166.8324,168.2366,1299100.0],["2016-03-18",168.8122,169.6486,167.5614,169.5105,2114600.0],["2016-03-21",169.1267,171.2599,169.1267,169.779,1149700.0],["2016-03-22",169.6178,170.9069,169.1958,169.3723,925300.0],["2016-03-23",169.4951,170.7611,169.2879,169.779,781900.0],["2016-03-24",169.6179,169.9632,166.6176,167.2775,1319200.0],["2016-03-28",167.899,168.4669,167.5384,168.0909,994000.0],["2016-03-29",168.0448,169.5181,167.6074,169.3953,748500.0],["2016-03-30",170.3468,171.774,170.1857,171.0835,950900.0],["2016-03-31",170.8456,171.3674,169.6485,169.9632,1105200.0],["2016-04-01",168.7815,171.4748,168.1753,171.1985,957800.0],["2016-04-04",171.2829,172.572,171.1755,171.9812,1007500.0],["2016-04-05",171.9045,174.2065,170.976,173.1245,1437300.0],["2016-04-06",172.8866,174.0683,172.8866,173.8995,1276100.0],["2016-04-07",173.4161,174.4981,173.1399,173.7845,1063200.0],["2016-04-08",174.6362,174.9508,173.2627,173.6463,582600.0],["2016-04-11",173.4544,173.9609,171.9658,172.3802,1140200.0],["2016-04-12",172.457,174.0837,172.0196,173.4008,682400.0],["2016-04-13",174.1834,174.3062,172.5951,173.7077,808500.0],["2016-04-14",174.0222,174.0222,172.7945,172.9864,774300.0],["2016-04-15",173.3163,173.3547,172.3571,173.2703,1134600.0],["2016-04-18",173.2703,174.6668,172.879,174.2908,824200.0],["2016-04-19",174.3062,174.8664,173.6386,173.8074,721100.0],["2016-04-20",174.1835,175.0429,173.4622,173.8612,887300.0],["2016-04-21",173.654,174.4213,173.1475,173.4698,996700.0],["2016-04-22",173.8765,174.851,173.1092,174.053,1037300.0],["2016-04-25",173.4468,174.1758,172.9097,173.6463,986300.0],["2016-04-26",174.8357,178.1889,174.8357,178.1429,1918300.0],["2016-04-27",176.5545,180.0074,176.4547,179.2861,1405700.0],["2016-04-28",178.1735,179.923,177.9433,178.5725,1034900.0],["2016-04-29",178.0968,178.7644,177.1146,178.3117,952200.0],["2016-05-02",178.5879,179.4013,178.35,178.9716,1008100.0],["2016-05-03",178.281,180.1916,177.5367,180.0919,1166400.0],["2016-05-04",179.4396,181.3503,178.8564,181.097,1382900.0],["2016-05-05",181.1661,182.7468,180.6597,182.7315,1198900.0],["2016-05-06",182.624,184.5423,182.4629,184.3582,1140800.0],["2016-05-09",184.3582,185.6934,183.7904,184.4043,1498800.0],["2016-05-10",185.1639,187.6501,185.1486,187.5043,1141400.0],["2016-05-11",187.205,187.604,185.4018,185.5629,1006700.0],["2016-05-12",185.7164,188.2793,185.3097,187.9493,969300.0],["2016-05-13",185.985,187.6117,185.4632,185.7854,1198700.0],["2016-05-16",185.0872,187.2203,184.857,186.4377,921200.0],["2016-05-17",186.4607,186.8674,184.3659,185.3327,1016100.0],["2016-05-18",184.8416,186.6065,184.2585,185.3711,738000.0],["2016-05-19",183.9132,184.9798,182.4629,183.307,1360600.0],["2016-05-20",183.7674,184.3889,182.9233,184.2124,1009000.0],["2016-05-23",184.4886,184.5577,183.4221,183.7904,849600.0],["2016-05-24",184.4656,185.5015,184.3889,184.903,741200.0],["2016-05-25",185.1563,185.3558,184.5424,184.8033,737300.0],["2016-05-26",184.6114,185.6933,184.2431,185.3403,648700.0],["2016-05-27",185.4254,186.0589,184.815,185.4949,794100.0],["2016-05-31",185.2245,185.8967,182.4509,182.5127,2546000.0],["2016-06-01",182.5126,184.3283,181.8405,183.942,972700.0],["2016-06-02",183.9806,184.0733,182.9453,183.7488,921400.0],["2016-06-03",183.5557,185.155,182.5127,184.591,1516700.0],["2016-06-06",184.2819,185.7112,184.2819,184.9618,1154100.0],["2016-06-07",185.5799,186.4761,184.9695,185.0391,993000.0],["2016-06-08",184.8537,186.0048,184.8305,185.719,918900.0],["2016-06-09",185.464,186.0976,185.4254,185.9431,894100.0],["2016-06-10",185.4331,186.7388,185.2245,185.8735,760200.0],["2016-06-13",185.4331,185.9662,183.8107,183.8416,1073000.0],["2016-06-14",183.7102,185.5181,183.3007,185.1936,1220000.0],["2016-06-15",185.5104,185.8812,184.8305,185.0005,854200.0],["2016-06-16",184.6913,185.773,183.9496,185.3249,1212300.0],["2016-06-17",185.5954,185.5954,182.8449,183.5402,1455700.0],["2016-06-20",184.8073,185.2709,183.772,184.3746,1067000.0],["2016-06-21",185.0314,185.3095,184.1197,184.3051,928300.0],["2016-06-22",184.6141,184.8614,183.911,184.0115,1001700.0],["2016-06-23",185.2631,185.4254,184.0192,185.4254,755800.0],["2016-06-24",181.4464,187.6427,181.3692,185.1936,3471200.0],["2016-06-27",184.4828,185.4022,182.3891,184.8769,1868200.0],["2016-06-28",185.5103,186.1671,183.6097,186.1284,1994700.0],["2016-06-29",186.9706,189.0489,186.7079,188.5776,1190000.0],["2016-06-30",189.1184,192.1625,189.0334,191.7375,2045600.0],["2016-07-01",191.7376,193.0896,191.7376,192.6493,1427800.0],["2016-07-05",192.2243,193.445,191.9307,192.7729,1327600.0],["2016-07-06",193.8854,194.1713,191.5135,193.2132,1387400.0],["2016-07-07",193.3291,194.094,192.0775,192.9737,961300.0],["2016-07-08",193.754,194.9284,191.9925,194.6193,1082800.0],["2016-07-11",194.9902,198.0497,194.6348,196.5432,6337100.0],["2016-07-12",197.5089,198.0806,196.265,196.7827,4167000.0],["2016-07-13",197.0917,198.127,196.9526,197.7098,4781700.0],["2016-07-14",198.7065,199.2859,196.7827,197.7871,3323800.0],["2016-07-15",198.6446,199.0387,197.8643,198.5442,3460700.0],["2016-07-18",199.1623,199.5563,197.2462,198.0111,2345800.0],["2016-07-19",199.7495,203.4812,194.7739,200.074,4980000.0],["2016-07-20",200.3521,200.7384,197.7021,198.3047,3361600.0],["2016-07-21",198.9382,198.9382,194.3876,196.35,2733400.0],["2016-07-22",196.7055,198.9383,195.5079,198.7992,1864500.0],["2016-07-25",198.4206,198.776,196.7981,197.4935,1295200.0],["2016-07-26",197.4935,198.1425,196.1105,196.8291,2121500.0],["2016-07-27",197.3777,197.7871,195.4925,196.3655,2593300.0],["2016-07-28",196.3963,196.9294,194.7352,196.6667,2716000.0],["2016-07-29",196.6281,196.8676,195.2374,195.2606,2178300.0],["2016-08-01",195.1834,196.9604,194.9284,196.8908,2782400.0],["2016-08-02",196.3732,198.915,195.2606,198.5596,4770800.0],["2016-08-03",198.9537,199.1391,196.8213,198.4438,6827200.0],["2016-08-04",199.0618,199.9349,197.8952,199.1391,5720200.0],["2016-08-05",200.213,201.1015,199.0464,201.1015,4418100.0],["2016-08-08",200.8775,202.3222,199.9426,201.0243,8743400.0],["2016-08-09",201.2097,201.8742,200.2439,201.3874,9900300.0],["2016-08-10",200.7384,202.4999,200.1589,201.8818,9565300.0],["2016-08-11",202.0364,204.022,200.9934,202.8399,12648900.0],["2016-08-12",202.8013,205.0032,202.1678,204.0838,13962300.0],["2016-08-15",204.1378,206.2316,204.1224,205.8994,9143800.0],["2016-08-16",204.9182,205.5518,196.5818,198.382,7884400.0],["2016-08-17",198.3279,198.9459,194.3489,197.5089,4381100.0],["2016-08-18",197.5089,197.7793,196.3191,197.3389,2596300.0],["2016-08-19",196.8059,197.0145,195.2375,196.3346,2412700.0],["2016-08-22",196.5277,198.1116,196.0487,196.3964,3791000.0],["2016-08-23",197.1998,197.1998,191.7143,192.9582,10627900.0],["2016-08-24",192.1934,192.9582,189.1338,191.6989,10559900.0],["2016-08-25",191.3049,193.2982,190.061,192.0157,4383900.0],["2016-08-26",192.3788,192.9969,188.2454,188.8558,4697100.0],["2016-08-29",189.2884,190.1228,188.5467,188.7476,1637600.0],["2016-08-30",188.7476,189.261,185.7917,186.2584,1887400.0],["2016-08-31",185.9084,189.5021,185.5972,188.9965,2890200.0],["2016-09-01",189.121,189.6732,188.1642,189.4943,1337100.0],["2016-09-02",189.6033,190.5756,188.4442,189.2688,1492700.0],["2016-09-06",189.9844,190.1788,188.4442,189.0198,1599800.0],["2016-09-07",188.3665,189.0199,187.5808,187.752,1245900.0],["2016-09-08",187.0674,188.4364,186.6863,187.9542,1249600.0],["2016-09-09",186.7951,187.184,185.0449,185.0838,1574200.0],["2016-09-12",183.9637,186.2973,183.0147,185.7528,1822000.0],["2016-09-13",184.8738,185.6906,184.3527,184.6716,1609000.0],["2016-09-14",184.6716,185.9162,184.2827,184.6716,1494500.0],["2016-09-15",184.6716,186.2895,184.1193,185.9784,1267100.0],["2016-09-16",185.4572,185.6284,184.5471,184.7027,2892900.0],["2016-09-19",186.1417,188.1564,185.9706,187.3708,1456600.0],["2016-09-20",187.7364,188.4287,187.0596,187.0596,1007900.0],["2016-09-21",187.573,189.6966,187.1685,189.6577,1660200.0],["2016-09-22",190.5366,192.1545,190.3732,191.8356,1173000.0],["2016-09-23",191.4156,191.7734,190.2955,191.2289,858800.0],["2016-09-26",191.1278,192.5046,190.5833,190.9878,880700.0],["2016-09-27",191.3845,192.1468,190.8089,191.19,946500.0],["2016-09-28",191.4545,192.1002,190.4666,191.1589,1352500.0],["2016-09-29",191.4156,191.4156,187.433,188.5064,1134100.0],["2016-09-30",189.0665,189.3854,184.6094,186.4685,2167000.0],["2016-10-03",185.6828,187.6975,184.7727,187.1374,1338300.0],["2016-10-04",187.433,187.503,183.9638,184.4305,1409600.0],["2016-10-05",185.9473,185.9473,183.9638,184.0415,1172100.0],["2016-10-06",184.3527,184.3682,182.3924,182.5791,1899700.0],["2016-10-07",181.3968,182.0113,180.1289,181.6535,2183900.0],["2016-10-10",181.8791,182.7425,181.3345,181.4668,990000.0],["2016-10-11",181.2412,181.7313,180.1833,180.3467,1060700.0],["2016-10-12",180.4089,181.3345,179.9733,180.5411,1256000.0],["2016-10-13",180.1989,181.5679,179.7244,181.2335,1112000.0],["2016-10-14",181.5368,182.0891,180.4089,180.9068,1081000.0],["2016-10-17",180.9923,182.2758,180.9301,181.0624,793300.0],["2016-10-18",182.2447,186.3752,180.9146,181.0779,867900.0],["2016-10-19",181.3035,181.8169,180.1367,180.7201,992400.0],["2016-10-20",180.5801,181.0157,179.4677,180.3311,922800.0],["2016-10-21",179.74,179.81,177.7409,179.3121,1553000.0],["2016-10-24",180.0744,180.8445,179.6233,180.5878,1304900.0],["2016-10-25",187.5263,194.3015,185.6283,193.8892,3130700.0],["2016-10-26",193.3758,196.0205,192.5124,194.5348,2112300.0],["2016-10-27",194.6827,195.4294,192.948,193.3214,1294400.0],["2016-10-28",193.4692,194.5971,192.668,192.9091,1119000.0],["2016-10-31",193.0958,193.5392,191.1045,191.649,1320900.0],["2016-11-01",192.279,192.279,189.9766,190.56,1081000.0],["2016-11-02",190.5366,192.6368,189.9532,190.6611,953800.0],["2016-11-03",188.6698,189.331,184.4383,185.675,1695100.0],["2016-11-04",185.7917,186.4529,183.7382,183.7926,1512200.0],["2016-11-07",186.554,186.624,184.7572,186.1184,1376000.0],["2016-11-08",185.9084,187.4019,185.5972,186.0562,1259300.0],["2016-11-09",199.591,200.2833,194.4649,197.1563,4184300.0],["2016-11-10",200.2988,200.8355,196.6195,200.1199,2627400.0],["2016-11-11",200.6566,202.0334,198.4008,201.5978,2002900.0],["2016-11-14",203.2002,208.3185,202.8657,207.8751,2455100.0],["2016-11-15",209.0808,209.8197,203.6824,206.8561,2014600.0],["2016-11-16",206.8095,207.0428,203.3791,204.8493,1464200.0],["2016-11-17",204.966,205.7205,204.1026,204.7948,913500.0],["2016-11-18",204.6859,205.7127,203.4725,204.647,1197100.0],["2016-11-21",205.3937,205.6115,204.297,204.9037,965500.0],["2016-11-22",205.736,206.6305,204.9037,205.8682,1244700.0],["2016-11-23",206.0627,206.7706,205.0126,205.666,1038000.0],["2016-11-25",206.3971,207.2917,205.8604,206.8483,653000.0],["2016-11-28",206.7005,207.0895,206.0238,206.8561,1364900.0],["2016-11-29",207.1616,209.7227,206.5428,208.7906,1209500.0],["2016-11-30",209.5504,209.8637,207.749,207.749,1468000.0],["2016-12-01",207.7804,208.7515,207.0128,208.6497,874900.0],["2016-12-02",208.7907,210.0203,208.3442,209.6052,1091000.0],["2016-12-05",210.6469,211.391,208.5792,209.0648,1270300.0],["2016-12-06",208.2033,208.963,206.7778,208.3364,1145900.0],["2016-12-07",208.3913,209.1197,207.0441,208.6341,1269400.0],["2016-12-08",208.6341,208.6341,202.5485,203.0498,2767300.0],["2016-12-09",202.5406,203.8094,202.1177,203.269,1545300.0],["2016-12-12",197.199,198.7028,192.2804,198.2407,7080300.0],["2016-12-13",199.4625,200.1126,195.8989,197.1286,2519200.0],["2016-12-14",197.6141,199.5879,197.434,197.6063,1844900.0],["2016-12-15",197.6377,198.3974,196.1261,196.314,1855600.0],["2016-12-16",196.8074,197.9901,195.0452,195.8676,2138100.0],["2016-12-19",195.4446,197.7317,195.4446,197.5123,1045600.0],["2016-12-20",197.5124,198.7655,197.4497,198.7263,900200.0],["2016-12-21",199.3295,199.3295,197.5907,197.7787,819600.0],["2016-12-22",197.3791,198.5461,196.6664,197.9979,831100.0],["2016-12-23",194.3716,197.2774,193.4631,195.4838,2086400.0],["2016-12-27",196.4158,197.1755,195.9615,196.4785,788800.0],["2016-12-28",196.1495,196.5881,194.6457,195.4759,1007700.0],["2016-12-29",195.9537,197.3087,195.3741,196.267,900900.0],["2016-12-30",196.22,196.8388,194.8494,195.7579,1058100.0],["2017-01-03",196.7448,199.0239,196.4002,198.3974,1667700.0],["2017-01-04",199.0161,199.6427,198.4209,198.93,1077600.0],["2017-01-05",199.2276,202.0863,199.0161,200.4886,1279200.0],["2017-01-06",200.0969,202.5171,200.0969,201.9532,1246000.0],["2017-01-09",202.0707,202.8461,201.6242,201.9219,1067100.0],["2017-01-10",202.196,202.8226,200.6374,200.6374,1146400.0],["2017-01-11",200.7392,201.2875,197.1443,199.8229,1613000.0],["2017-01-12",199.6505,199.9794,196.8309,197.8569,1153300.0],["2017-01-13",197.9509,200.4651,197.387,199.3529,1162000.0],["2017-01-17",198.5149,199.2041,197.4183,199.0318,1431000.0],["2017-01-18",199.0161,199.5096,198.1076,198.9926,925300.0],["2017-01-19",200.1674,201.632,199.8698,201.3109,1076500.0],["2017-01-20",202.0393,202.1333,200.5826,201.8592,1184400.0],["2017-01-23",202.1881,203.4335,199.7367,201.6634,1606300.0],["2017-01-24",196.1025,198.507,195.0373,198.084,2985000.0],["2017-01-25",198.2016,199.1963,194.2385,196.5882,2329900.0],["2017-01-26",195.8049,199.7132,195.4524,199.6975,1956700.0],["2017-01-27",199.7053,202.9479,195.9067,198.5462,2597200.0],["2017-01-30",199.1962,200.7235,197.2774,198.0214,1537400.0],["2017-01-31",197.622,197.763,195.7736,196.8466,1276300.0],["2017-02-01",196.455,197.81,195.7893,196.5098,1210400.0],["2017-02-02",196.5098,197.5045,196.0712,197.3479,1045700.0],["2017-02-03",197.8961,200.8645,196.9797,199.298,1803700.0],["2017-02-06",199.2746,201.3423,199.0239,199.9638,980800.0],["2017-02-07",200.5042,201.5224,200.1752,200.794,977800.0],["2017-02-08",201.2326,201.9219,200.8175,201.0838,973400.0],["2017-02-09",201.0838,202.8852,201.0838,202.2273,869300.0],["2017-02-10",202.4466,204.3577,202.0707,204.0679,748800.0],["2017-02-13",204.4594,206.0729,204.436,205.4776,906700.0],["2017-02-14",205.3524,206.1121,205.0861,205.6422,824200.0],["2017-02-15",205.2036,206.582,204.4752,206.3471,1063800.0],["2017-02-16",206.7073,207.8665,205.7753,207.8116,858500.0],["2017-02-17",207.326,207.8899,206.3783,207.8273,882100.0],["2017-02-21",207.4044,208.3913,206.9188,208.0701,957300.0],["2017-02-22",207.5531,208.352,206.9344,208.2737,712700.0],["2017-02-23",208.5792,208.5792,206.5898,207.4357,1008300.0],["2017-02-24",207.2164,208.3364,206.1277,208.3364,929200.0],["2017-02-27",208.983,212.9261,208.3522,212.4214,1499700.0],["2017-02-28",212.6423,212.7053,210.1266,210.2291,2049400.0],["2017-03-01",212.2085,212.9261,210.8205,211.6486,1125600.0],["2017-03-02",212.1375,212.1375,209.9452,210.5524,954200.0],["2017-03-03",210.6155,211.6092,209.9689,211.1597,771100.0],["2017-03-06",210.8995,211.7275,210.4026,211.1282,778300.0],["2017-03-07",210.8048,212.4372,210.7969,212.1691,884000.0],["2017-03-08",212.1376,212.177,210.8048,211.1282,818000.0],["2017-03-09",211.3489,212.1375,210.9862,211.8852,729400.0],["2017-03-10",212.8472,212.8472,210.7732,211.8694,687200.0],["2017-03-13",211.7511,212.3426,211.3489,212.2874,819100.0],["2017-03-14",212.0823,212.2558,210.86,211.3489,701600.0],["2017-03-15",211.3489,212.8236,211.1517,212.4845,748500.0],["2017-03-16",213.4624,213.4624,210.6628,211.3016,982200.0],["2017-03-17",211.964,214.6453,211.5855,214.4876,2127700.0],["2017-03-20",214.6295,216.5301,214.2116,214.527,1325000.0],["2017-03-21",214.7794,215.3078,211.6328,212.1376,1359600.0],["2017-03-22",212.0035,213.147,211.278,212.4688,1021200.0],["2017-03-23",212.4688,214.0855,212.1218,212.5319,803800.0],["2017-03-24",212.7921,212.9104,210.3474,210.8916,870500.0],["2017-03-27",209.4957,211.2543,208.226,210.6865,994300.0],["2017-03-28",210.2685,213.5492,209.7875,212.2322,1021300.0],["2017-03-29",212.0745,212.0745,210.7654,211.5382,814100.0],["2017-03-30",211.7905,213.6595,211.5145,213.352,562200.0],["2017-03-31",213.2968,213.2968,211.0335,211.0335,1214400.0],["2017-04-03",211.0335,212.3741,210.8363,211.8852,799100.0],["2017-04-04",211.7748,212.9656,211.5461,212.5792,567900.0],["2017-04-05",212.8,213.6754,210.4105,210.5446,949500.0],["2017-04-06",210.4578,211.1833,210.0241,210.647,740400.0],["2017-04-07",214.7715,214.7715,211.4908,213.1075,1020800.0],["2017-04-10",213.0759,213.9986,212.0034,212.1611,789300.0],["2017-04-11",212.1375,213.3362,211.4909,213.1391,744400.0],["2017-04-12",212.8394,213.3047,211.3805,211.7511,955400.0],["2017-04-13",211.4594,213.147,211.3489,211.3489,764000.0],["2017-04-17",211.4515,212.8473,211.278,212.8316,811600.0],["2017-04-18",212.8315,213.4782,211.5224,211.9641,762800.0],["2017-04-19",212.6816,212.9655,211.8773,212.6343,815900.0],["2017-04-20",213.0445,215.4498,212.666,214.3851,814600.0],["2017-04-21",214.6611,216.467,214.5034,215.3629,955500.0],["2017-04-24",217.2951,218.1626,216.3251,217.8235,1098800.0],["2017-04-25",216.0017,216.4749,211.0966,212.9419,2963900.0],["2017-04-26",213.3914,214.9055,212.5634,213.2021,1477200.0],["2017-04-27",213.5886,215.1106,212.8788,213.8252,953800.0],["2017-04-28",213.7701,214.1407,211.8379,212.4925,1004200.0],["2017-05-01",212.5713,213.0129,211.6407,211.688,841500.0],["2017-05-02",211.4987,212.8236,211.3489,212.5239,737100.0],["2017-05-03",211.9404,212.8868,211.5067,212.6107,636500.0],["2017-05-04",212.8236,213.4861,212.0271,213.3284,691100.0],["2017-05-05",213.4623,215.3708,213.0917,215.3156,812700.0],["2017-05-08",215.2289,216.0806,214.5823,214.8977,674800.0],["2017-05-09",215.292,216.2541,214.7163,215.9781,897900.0],["2017-05-10",215.1974,215.8519,213.0602,214.2984,934500.0],["2017-05-11",213.8252,214.7005,213.0839,214.5744,605500.0],["2017-05-12",213.6438,214.2668,213.5176,213.9198,599700.0],["2017-05-15",213.9356,214.874,213.7542,214.7794,616500.0],["2017-05-16",214.5665,215.4971,214.0539,214.2274,614100.0],["2017-05-17",214.2273,214.2273,212.0665,212.3268,943300.0],["2017-05-18",211.7748,212.1376,209.7796,210.8127,1245900.0],["2017-05-19",211.901,215.1974,211.4357,215.1265,1254100.0],["2017-05-22",221.4353,221.4353,217.8313,218.4701,1601200.0],["2017-05-23",219.2351,219.724,217.7367,219.519,874700.0],["2017-05-24",219.4086,221.254,219.3218,220.8518,871700.0],["2017-05-25",221.6009,222.6498,221.2539,222.4368,834300.0],["2017-05-26",222.4211,223.9667,222.0268,223.6907,854600.0],["2017-05-30",223.6908,224.4924,222.024,222.3097,902200.0],["2017-05-31",221.8176,223.2542,221.6589,223.1352,1506600.0],["2017-06-01",223.1749,223.5877,221.8415,223.0003,829300.0],["2017-06-02",223.2542,224.5321,222.8335,223.6352,748500.0],["2017-06-05",223.4288,224.0638,222.3097,222.3414,622500.0],["2017-06-06",221.8732,222.1986,219.6349,219.7619,890800.0],["2017-06-07",220.1825,220.5317,219.2538,220.1587,658900.0],["2017-06-08",220.1588,221.1986,219.5953,220.3493,1116400.0],["2017-06-09",220.381,221.5954,219.5476,219.8571,1021700.0],["2017-06-12",219.8571,220.0397,217.4125,219.7698,835900.0],["2017-06-13",219.7778,221.3969,218.6507,220.9366,638500.0],["2017-06-14",220.7302,224.0797,220.6509,222.4764,828900.0],["2017-06-15",222.0399,223.4844,220.4683,222.9764,617700.0],["2017-06-16",223.9288,224.0479,222.778,223.1192,1287600.0],["2017-06-19",223.6272,225.7941,223.3415,224.0638,1064100.0],["2017-06-20",224.5797,226.1909,224.1432,224.5321,967600.0],["2017-06-21",225.1591,225.429,224.0955,224.6114,801400.0],["2017-06-22",224.4051,225.183,222.5399,222.5796,694000.0],["2017-06-23",222.2621,223.413,222.2621,222.7463,1026800.0],["2017-06-26",223.167,224.7782,221.8335,222.0002,886500.0],["2017-06-27",221.6985,222.4049,220.5159,220.5159,740500.0],["2017-06-28",221.508,222.9685,220.9445,222.2541,955700.0],["2017-06-29",222.1192,222.1192,218.0237,219.6428,905200.0],["2017-06-30",220.3492,221.381,219.3174,220.3412,1085900.0],["2017-07-03",220.1668,222.6193,220.016,221.3811,462800.0],["2017-07-05",221.8414,225.1909,221.762,224.1432,869500.0],["2017-07-06",223.8258,225.0005,222.5558,223.0003,766000.0],["2017-07-07",223.5559,227.7546,223.4289,226.3656,1197200.0],["2017-07-10",226.6036,228.5165,225.5877,226.6592,1347800.0],["2017-07-11",226.6593,228.3895,226.2545,227.3339,915600.0],["2017-07-12",227.9133,229.1991,227.2862,227.2862,812600.0],["2017-07-13",227.8895,228.4689,226.8259,227.6037,705100.0],["2017-07-14",227.834,229.1991,227.5641,228.6912,887900.0],["2017-07-17",228.9848,230.223,228.2784,228.9769,1319300.0],["2017-07-18",230.6833,232.5327,227.0243,227.6275,1811000.0],["2017-07-19",228.334,231.1913,227.826,230.7072,1139700.0],["2017-07-20",230.6357,230.7627,229.334,229.9134,1150900.0],["2017-07-21",228.8261,230.231,227.6832,229.477,1230100.0],["2017-07-24",229.7546,231.1595,229.5403,230.3975,768700.0],["2017-07-25",231.3501,231.8184,229.9532,230.0405,805200.0],["2017-07-26",230.8262,230.9612,229.1991,230.0563,882400.0],["2017-07-27",230.3342,230.5643,227.1355,228.6912,1117400.0],["2017-07-28",228.6435,230.7865,227.4609,230.5008,1086200.0],["2017-07-31",231.3024,233.2231,230.9928,231.8659,1139200.0],["2017-08-01",233.2946,233.6121,231.6834,232.2787,1036700.0],["2017-08-02",232.3421,234.0168,231.8817,233.9057,983700.0],["2017-08-03",233.3502,234.8662,232.3977,234.7947,983600.0],["2017-08-04",235.1519,235.7313,234.1757,235.7313,796400.0],["2017-08-07",235.9774,236.3108,235.4139,235.8504,769100.0],["2017-08-08",236.3584,238.4458,235.9932,238.1918,1009300.0],["2017-08-09",239.0649,242.5096,238.9061,242.2556,1750600.0],["2017-08-10",243.3112,243.7478,240.4936,240.692,1339600.0],["2017-08-11",240.3665,243.2318,240.1602,241.0888,987800.0],["2017-08-14",242.4382,244.5098,241.4937,244.1288,1203000.0],["2017-08-15",244.4383,244.8431,242.4937,243.0334,1020300.0],["2017-08-16",242.7795,243.5176,242.3588,242.716,1035600.0],["2017-08-17",242.2874,242.5969,239.1205,239.2395,1067000.0],["2017-08-18",238.803,239.1125,237.1759,237.4775,1204700.0],["2017-08-21",238.1124,239.8824,236.3424,239.6046,962200.0],["2017-08-22",240.8983,242.462,240.4697,241.9222,960400.0],["2017-08-23",241.2873,241.7318,240.1206,240.3666,697100.0],["2017-08-24",240.8983,241.3269,239.1045,240.176,574400.0],["2017-08-25",241.2238,241.827,240.2634,240.3348,571100.0],["2017-08-28",241.0729,241.1682,240.1046,240.9777,830400.0],["2017-08-29",241.6842,244.605,241.6842,244.5733,1277600.0],["2017-08-30",244.6531,245.2918,243.9185,244.5573,1273000.0],["2017-08-31",245.0043,245.0043,243.4953,243.8307,982400.0],["2017-09-01",244.2857,244.5891,241.2757,241.2757,1188800.0],["2017-09-05",243.0802,243.1441,241.0522,241.2837,1387200.0],["2017-09-06",242.2497,242.6729,240.573,240.6848,1217400.0],["2017-09-07",240.685,241.7389,239.7189,241.4036,923400.0],["2017-09-08",240.7408,242.4494,240.7408,241.8426,1161100.0],["2017-09-11",242.4814,243.192,241.2917,243.1042,917600.0],["2017-09-12",243.0801,243.3276,241.8505,242.5052,640800.0],["2017-09-13",241.9704,241.9704,239.615,239.6869,1143100.0],["2017-09-14",239.6869,240.637,238.2497,240.5971,1507600.0],["2017-09-15",241.3955,242.2019,240.3496,241.3636,2025900.0],["2017-09-18",241.8107,242.9844,241.4434,242.5612,1005500.0],["2017-09-19",242.9525,245.3238,242.4495,244.0384,1365100.0],["2017-09-20",243.8067,245.8826,243.7109,245.8347,1265000.0],["2017-09-21",245.9944,246.6412,245.4276,245.9226,875600.0],["2017-09-22",246.4336,248.5973,246.1222,246.3457,1018600.0],["2017-09-25",246.2979,246.6891,243.2878,244.9964,1222400.0],["2017-09-26",246.3537,248.0623,246.0822,247.176,1025800.0],["2017-09-27",247.2719,248.5654,246.721,247.6152,973300.0],["2017-09-28",246.721,247.8069,244.7808,246.8168,824200.0],["2017-09-29",246.6731,247.7989,246.4655,247.743,911500.0],["2017-10-02",248.1421,248.6132,246.9285,248.5733,1007800.0],["2017-10-03",248.6132,250.721,248.5493,249.7949,803000.0],["2017-10-04",250.1302,250.7849,249.4754,249.9226,903700.0],["2017-10-05",249.763,251.7351,249.6193,251.1682,950400.0],["2017-10-06",251.5035,252.6692,250.9287,252.6692,857700.0],["2017-10-09",252.797,254.1703,251.9028,253.3399,880100.0],["2017-10-10",254.1543,254.1543,252.4776,253.6673,941500.0],["2017-10-11",253.6194,254.5376,253.1404,254.3699,706300.0],["2017-10-12",254.1784,256.7413,254.1225,256.4139,867700.0],["2017-10-13",256.7892,257.2443,254.8091,255.0087,1095500.0],["2017-10-16",255.2881,256.0306,253.6912,254.6493,588200.0],["2017-10-17",254.4577,254.6414,253.1164,254.1144,741600.0],["2017-10-18",254.1623,254.5536,251.2641,251.9587,1131100.0],["2017-10-19",251.9587,253.1563,249.9227,252.9726,727600.0],["2017-10-20",253.8429,255.4956,252.781,255.4956,933400.0],["2017-10-23",256.3421,256.7413,255.392,256.0786,1239000.0],["2017-10-24",251.256,253.1004,247.9985,250.0265,2567800.0],["2017-10-25",249.7949,252.2701,248.5574,249.4516,1658800.0],["2017-10-26",250.258,251.0405,242.17,245.8268,1599400.0],["2017-10-27",245.8747,247.8148,245.715,245.9146,998600.0],["2017-10-30",246.3138,247.8468,245.7709,246.4176,1157300.0],["2017-10-31",246.8407,247.3757,246.0263,246.0423,693900.0],["2017-11-01",246.7529,247.2399,244.5013,244.7967,1016100.0],["2017-11-02",244.4055,248.198,244.4055,248.198,868900.0],["2017-11-03",248.246,248.9885,246.7449,247.5034,652200.0],["2017-11-06",247.2879,249.0524,246.4575,247.5753,717300.0],["2017-11-07",247.5753,250.2021,247.5753,250.1382,874200.0],["2017-11-08",250.258,252.0624,250.1462,252.0145,729600.0],["2017-11-09",251.3838,251.5515,247.735,248.3737,890600.0],["2017-11-10",247.751,248.8528,247.3198,248.4456,630800.0],["2017-11-13",248.3099,250.1303,247.759,249.8669,702800.0],["2017-11-14",249.1083,250.7052,248.0704,250.4976,605700.0],["2017-11-15",249.9866,250.5295,247.9426,248.0225,754900.0],["2017-11-16",248.3818,249.7471,248.3099,249.6273,635500.0],["2017-11-17",248.7809,249.4516,247.1122,247.2719,692300.0],["2017-11-20",247.6711,251.9586,247.5194,251.2241,901800.0],["2017-11-21",251.6951,253.5954,251.1921,253.0524,858000.0],["2017-11-22",252.5495,252.9886,250.9846,251.3998,685700.0],["2017-11-24",251.5754,252.4856,251.5195,252.1582,320900.0],["2017-11-27",252.3019,253.0126,251.5434,252.8609,657800.0],["2017-11-28",252.9248,255.0406,252.4377,254.7053,967200.0],["2017-11-29",255.0965,256.4618,254.1623,256.1025,1190500.0],["2017-11-30",256.7934,257.8539,255.8775,256.3917,2626200.0],["2017-12-01",256.3434,256.8014,249.9722,251.9326,1707400.0],["2017-12-04",253.8368,254.3028,250.3579,250.4945,1365900.0],["2017-12-05",252.6799,252.6799,249.1206,249.1769,1171000.0],["2017-12-06",250.6552,251.5309,249.2652,250.6471,824800.0],["2017-12-07",250.5347,253.3708,250.5186,252.6156,972300.0],["2017-12-08",254.3349,254.3349,251.8362,253.7645,853900.0],["2017-12-11",253.4431,254.8813,253.2021,254.0216,765800.0],["2017-12-12",254.1903,254.6081,253.0093,253.7966,1082200.0],["2017-12-13",254.4152,256.9621,254.1259,255.3231,862400.0],["2017-12-14",255.6605,256.3193,254.2224,254.6964,867600.0],["2017-12-15",256.0462,259.8143,255.8373,259.3644,1929400.0],["2017-12-18",259.9831,260.2643,256.2953,259.3163,1254400.0],["2017-12-19",259.3162,259.6135,256.922,257.0746,931000.0],["2017-12-20",256.9702,258.1111,255.2107,255.2669,932400.0],["2017-12-21",256.2952,256.4559,254.6964,254.841,868700.0],["2017-12-22",255.7328,256.488,255.1704,255.5159,542100.0],["2017-12-26",255.7811,256.9139,255.4677,255.9016,516900.0],["2017-12-27",256.8336,256.8336,255.5481,256.6488,574700.0],["2017-12-28",256.9621,258.9466,256.8657,258.7859,721700.0],["2017-12-29",258.8824,259.6296,257.9183,257.9424,731200.0],["2018-01-02",258.7056,259.2037,255.0901,255.9257,1189600.0],["2018-01-03",256.2793,258.32,255.998,258.0709,893400.0],["2018-01-04",258.0547,262.6423,257.894,262.4977,1443000.0],["2018-01-05",261.9113,265.2777,261.9033,264.8759,1241100.0],["2018-01-08",264.2976,265.4625,263.3736,263.6548,1084500.0],["2018-01-09",264.3296,266.6033,263.8636,265.5428,865400.0],["2018-01-10",265.9928,268.138,265.1412,265.9767,1504600.0],["2018-01-11",266.6194,266.8042,265.2616,266.041,1152000.0],["2018-01-12",266.2177,270.2348,265.9606,270.1545,1428100.0],["2018-01-16",270.2348,270.4919,265.133,265.2214,1374900.0],["2018-01-17",266.3062,269.7449,265.3903,269.0379,1009600.0],["2018-01-18",268.4352,269.8895,267.5354,267.5434,973200.0],["2018-01-19",268.5396,269.0619,266.5632,266.7399,1511800.0],["2018-01-22",266.5552,267.3024,264.3056,264.3297,1463000.0],["2018-01-23",265.125,266.057,263.9359,264.0886,1066200.0],["2018-01-24",264.2253,267.1257,263.0603,265.5269,1360200.0],["2018-01-25",265.9686,269.3028,265.3017,268.9252,1782900.0],["2018-01-26",270.6527,277.273,268.9414,277.1043,2057300.0],["2018-01-29",281.2017,284.6726,274.8948,282.3426,2881100.0],["2018-01-30",278.4058,283.3871,277.2247,281.5151,2032900.0],["2018-01-31",283.837,288.0469,283.1701,285.0984,1887200.0],["2018-02-01",284.6244,290.6742,284.4235,287.1311,1579700.0],["2018-02-02",285.2189,287.6292,282.4229,283.3388,1958600.0],["2018-02-05",280.101,284.4074,262.0077,270.3232,2947100.0],["2018-02-06",264.0966,273.1754,262.9076,271.2311,2603000.0],["2018-02-07",271.7935,281.4748,271.4159,277.53,2052900.0],["2018-02-08",281.3704,281.9971,268.3548,268.5878,2627600.0],["2018-02-09",271.6409,277.0881,266.9408,274.3083,2366600.0],["2018-02-12",276.815,279.9725,273.2477,277.8353,1829200.0],["2018-02-13",277.3453,282.0534,276.7909,281.3865,1279300.0],["2018-02-14",280.2456,285.5323,279.7556,284.9457,1652100.0],["2018-02-15",287.1471,290.0555,285.01,290.0395,1167600.0],["2018-02-16",290.0395,291.6464,287.5007,289.6619,1084800.0],["2018-02-20",288.5531,291.3812,287.0105,288.1835,1102600.0],["2018-02-21",288.4326,291.6303,286.8258,286.874,1391000.0],["2018-02-22",287.9826,288.4084,284.8251,285.5482,1432700.0],["2018-02-23",286.2231,288.1835,284.2868,288.1835,902500.0],["2018-02-26",289.2361,290.2966,286.8901,288.1917,1156300.0],["2018-02-27",288.7138,291.1,287.7015,287.7658,1379700.0],["2018-02-28",288.7273,290.214,284.7361,284.7523,988400.0],["2018-03-01",284.7683,285.6732,272.7461,274.4509,2307100.0],["2018-03-02",272.6815,277.004,270.702,276.091,1684100.0],["2018-03-05",274.564,276.9474,272.7784,276.6081,1812400.0],["2018-03-06",277.0443,277.925,273.045,274.2973,1307800.0],["2018-03-07",271.6553,277.2786,269.9344,276.4788,1351000.0],["2018-03-08",277.222,277.6906,274.168,276.1394,1056400.0],["2018-03-09",276.1394,276.7696,273.15,275.0972,1568600.0],["2018-03-12",275.5092,275.792,269.078,269.1265,2283200.0],["2018-03-13",270.4838,271.3968,268.3024,269.4173,1622100.0],["2018-03-14",271.2352,271.7765,264.6666,267.9792,1712400.0],["2018-03-15",268.1892,270.201,265.6361,269.2315,1877200.0],["2018-03-16",269.3526,270.1363,265.9997,267.7529,4718100.0],["2018-03-19",266.8642,271.6554,266.8239,270.8636,1502900.0],["2018-03-20",271.2514,274.2973,270.8393,271.1463,1153900.0],["2018-03-21",271.6796,273.6752,268.6336,271.0413,1270500.0],["2018-03-22",269.1911,271.0413,263.2204,264.3192,1536300.0],["2018-03-23",264.198,278.0462,264.0122,271.72,2898600.0],["2018-03-26",276.6404,278.4179,274.1115,277.8765,1611100.0],["2018-03-27",278.9834,279.5005,271.9543,273.7722,1295100.0],["2018-03-28",274.7013,275.2346,269.2234,270.9282,1422000.0],["2018-03-29",271.5019,275.5093,270.9768,273.0289,1039300.0],["2018-04-02",272.326,273.0047,265.612,269.0458,1298600.0],["2018-04-03",270.6373,272.3017,267.1712,270.4272,1296500.0],["2018-04-04",265.7169,276.2929,264.602,276.1475,1449400.0],["2018-04-05",278.1189,280.3004,274.7094,280.0741,1589400.0],["2018-04-06",277.6018,278.4825,268.9164,270.3869,1417900.0],["2018-04-09",272.6653,275.38,271.0332,271.3968,981200.0],["2018-04-10",275.2104,275.5497,272.3583,274.1843,996300.0],["2018-04-11",273.4974,279.7509,273.0692,274.2488,1481100.0],["2018-04-12",275.2023,278.3371,275.1215,277.0282,1091600.0],["2018-04-13",277.9977,278.7894,275.2587,276.8019,763100.0],["2018-04-16",278.636,280.9548,278.3774,279.3066,1141300.0],["2018-04-17",280.9952,282.8777,279.654,282.0859,1061800.0],["2018-04-18",283.8311,284.5987,282.2476,283.7099,843600.0],["2018-04-19",284.0735,286.1822,282.9262,285.5117,781700.0],["2018-04-20",286.4408,286.8205,283.6938,284.3886,1185300.0],["2018-04-23",285.0349,289.7452,284.7602,289.7291,1986000.0],["2018-04-24",290.8764,292.468,267.139,271.8654,3780500.0],["2018-04-25",272.0189,272.3987,258.9949,266.2179,3030800.0],["2018-04-26",266.6219,270.5485,261.8792,266.945,1847500.0],["2018-04-27",266.5815,266.8077,259.9159,260.1826,1580600.0],["2018-04-30",260.4411,262.9538,258.7041,259.2211,1451100.0],["2018-05-01",258.9383,259.5442,244.0721,249.2187,3880100.0],["2018-05-02",248.2653,253.2099,246.5848,246.9887,2644800.0],["2018-05-03",245.575,250.867,242.7876,250.4065,2889900.0],["2018-05-04",248.9359,252.6444,248.2492,251.6264,1675500.0],["2018-05-07",252.2647,256.8619,252.1516,256.6922,1816800.0],["2018-05-08",256.6922,262.8972,256.3609,261.9277,2949500.0],["2018-05-09",263.083,265.4503,262.3397,263.487,1700000.0],["2018-05-10",265.3937,265.83,260.9258,262.17,1261600.0],["2018-05-11",262.3317,263.277,260.7723,261.8065,844900.0],["2018-05-14",261.1682,261.7581,256.4741,257.7991,1417200.0],["2018-05-15",256.7245,258.8252,256.1186,258.3566,1131200.0],["2018-05-16",258.6233,259.924,257.6052,258.0011,915800.0],["2018-05-17",257.7345,259.7544,256.4418,258.8818,961600.0],["2018-05-18",259.1565,260.1583,258.3808,258.906,1013900.0],["2018-05-21",260.5623,262.2024,259.4797,262.0005,1001500.0],["2018-05-22",261.1764,261.4511,256.151,256.2237,1501700.0],["2018-05-23",255.1733,263.0104,253.7998,262.8408,1603400.0],["2018-05-24",262.3075,265.919,261.241,263.6729,1211900.0],["2018-05-25",263.3902,264.3759,258.4294,259.1888,1020300.0],["2018-05-29",258.2758,259.0999,254.7936,256.2802,1159800.0],["2018-05-30",257.7587,260.0048,256.2479,259.3827,901400.0],["2018-05-31",259.5452,260.3908,255.6672,255.7241,1452700.0],["2018-06-01",257.6591,258.3745,256.4802,257.4233,886900.0],["2018-06-04",257.8136,259.5534,257.09,258.6754,857000.0],["2018-06-05",258.6266,261.1713,258.1225,260.1794,873100.0],["2018-06-06",260.7892,261.6917,258.9518,260.09,1083400.0],["2018-06-07",260.5697,261.9111,259.3014,261.7485,1088200.0],["2018-06-08",261.5697,262.277,258.6185,262.0412,1260300.0],["2018-06-11",261.8867,262.2932,259.4802,259.594,911100.0],["2018-06-12",259.8624,260.1876,253.0494,256.2282,1743100.0],["2018-06-13",255.8298,258.3745,254.2038,255.5697,2014200.0],["2018-06-14",255.7241,256.7485,252.0412,252.5127,1396200.0],["2018-06-15",251.7242,252.8217,249.0575,252.1469,1786300.0],["2018-06-18",249.9029,252.033,248.781,251.6428,1259300.0],["2018-06-19",249.3664,250.1063,245.2445,245.9518,1821600.0],["2018-06-20",245.8298,247.9436,244.903,246.2281,1620800.0],["2018-06-21",246.0574,246.2282,242.3583,244.2119,1517500.0],["2018-06-22",245.0249,245.3745,242.8379,243.3989,1364200.0],["2018-06-25",241.7485,246.6103,240.7078,242.9029,1944800.0],["2018-06-26",242.9354,244.2525,241.5289,243.155,1670800.0],["2018-06-27",243.407,245.6265,239.4639,239.659,1523900.0],["2018-06-28",239.8379,241.2282,237.0086,240.033,1424300.0],["2018-06-29",241.8542,243.8867,240.0493,240.1875,1267800.0],["2018-07-02",239.1632,243.3339,237.6591,243.1875,977900.0],["2018-07-03",243.903,246.0087,242.781,243.464,651000.0],["2018-07-05",244.1307,246.4721,241.6185,243.2445,986300.0],["2018-07-06",242.6103,245.1307,240.8217,243.2445,1103500.0],["2018-07-09",244.716,249.9762,244.1956,249.1713,1244400.0],["2018-07-10",250.4965,252.7729,249.7648,251.0818,1525500.0],["2018-07-11",250.2688,251.529,248.7241,249.2525,896200.0],["2018-07-12",251.5453,255.6673,251.0575,254.7242,1283300.0],["2018-07-13",255.0249,259.7566,254.8948,258.8379,1662500.0],["2018-07-16",259.6591,262.9112,258.1957,259.3908,1303400.0],["2018-07-17",260.0737,260.9599,257.0086,258.1306,868200.0],["2018-07-18",258.3014,260.6347,257.3176,259.9762,860400.0],["2018-07-19",259.5941,260.8624,258.6836,259.838,759900.0],["2018-07-20",258.8218,262.4803,258.0819,262.2364,1563900.0],["2018-07-23",262.2363,263.0087,257.5534,258.8054,1585300.0],["2018-07-24",264.2282,268.0087,254.4721,262.2526,3253400.0],["2018-07-25",262.6428,264.2038,257.4559,263.7079,2104600.0],["2018-07-26",264.09,264.9355,261.1144,262.5534,2011800.0],["2018-07-27",263.7404,264.3421,261.6185,263.4884,1009900.0],["2018-07-30",263.4965,265.0331,259.8542,260.2526,1270500.0],["2018-07-31",261.2852,265.3908,261.2852,265.1226,986300.0],["2018-08-01",264.7079,265.0981,262.2526,264.1713,1392200.0],["2018-08-02",262.2201,262.7242,260.3583,261.8055,820400.0],["2018-08-03",262.2933,262.2933,259.4396,260.6103,945400.0],["2018-08-06",259.033,259.033,255.0249,257.659,1736700.0],["2018-08-07",257.9192,258.7322,254.9436,258.0574,1088500.0],["2018-08-08",258.1307,258.3583,255.4558,256.3502,922600.0],["2018-08-09",255.9274,257.3177,254.2039,256.6754,1048200.0],["2018-08-10",256.0169,256.0169,253.1632,254.5697,1081900.0],["2018-08-13",254.0738,256.3095,253.6591,254.9925,790300.0],["2018-08-14",256.0087,260.3339,255.7973,259.0168,974500.0],["2018-08-15",258.8379,259.2769,255.6428,258.2932,1321400.0],["2018-08-16",260.1631,265.5453,260.0087,264.9274,1195200.0],["2018-08-17",264.9274,266.1957,264.0006,264.4153,1397400.0],["2018-08-20",264.4397,265.0169,263.2608,263.5941,877400.0],["2018-08-21",263.7404,264.5616,262.7079,263.7323,1167600.0],["2018-08-22",263.4558,263.838,261.6266,261.7242,690600.0],["2018-08-23",261.8542,261.9112,259.2445,260.1713,717700.0],["2018-08-24",260.1632,261.2933,259.1226,261.212,773200.0],["2018-08-27",261.846,264.2281,261.7891,263.6915,737500.0],["2018-08-28",263.9517,264.2281,262.033,263.6915,820000.0],["2018-08-29",263.7891,264.1631,261.9517,263.6753,966000.0],["2018-08-30",263.4151,265.4395,260.9191,261.6671,1409700.0],["2018-08-31",260.6118,262.518,259.3438,262.1253,1055500.0],["2018-09-04",261.7899,263.6306,259.8265,263.3524,947400.0],["2018-09-05",262.518,263.1561,261.389,262.8779,892700.0],["2018-09-06",263.0662,269.5946,262.8535,269.0792,1326600.0],["2018-09-07",268.3593,270.6908,267.4266,268.7683,1292000.0],["2018-09-10",268.9237,269.3,263.9661,264.2033,1424000.0],["2018-09-11",263.4589,264.9397,262.0354,263.6144,798200.0],["2018-09-12",262.919,266.5677,262.919,266.1095,1326400.0],["2018-09-13",267.2876,271.4926,267.1812,271.0181,1294800.0],["2018-09-14",271.0426,275.2885,269.5618,274.7158,1312000.0],["2018-09-17",275.2885,277.89,274.8794,277.6118,1117300.0],["2018-09-18",278.1518,282.1196,277.7264,280.7861,1149100.0],["2018-09-19",280.7861,282.8722,275.2967,277.5792,1771200.0],["2018-09-20",278.0374,278.3973,269.1611,272.5316,2003900.0],["2018-09-21",273.3006,276.4421,273.3006,276.2375,1875700.0],["2018-09-24",275.5421,277.5955,273.4887,276.172,1176800.0],["2018-09-25",276.9083,282.5123,276.0657,281.0479,1360500.0],["2018-09-26",280.6061,282.1278,280.1071,280.508,1159900.0],["2018-09-27",281.555,283.7066,280.1234,283.1012,1170000.0],["2018-09-28",282.8313,284.6966,282.005,283.0276,1827500.0],["2018-10-01",283.9521,284.9665,282.1359,284.6393,809500.0],["2018-10-02",285.2038,286.2346,283.3631,285.572,960500.0],["2018-10-03",286.3328,287.4372,284.0585,284.2385,1237500.0],["2018-10-04",283.7313,286.0547,282.725,285.8911,1203600.0],["2018-10-05",284.942,287.0691,282.7741,284.0503,889000.0],["2018-10-08",283.7885,286.7336,283.2813,286.2755,825100.0],["2018-10-09",285.2038,285.891,283.1913,284.1321,986100.0],["2018-10-10",283.7557,284.083,275.493,275.493,1792500.0],["2018-10-11",273.8404,276.5156,265.8886,266.9112,1937900.0],["2018-10-12",270.4537,271.1736,263.9171,268.0239,1294000.0],["2018-10-15",268.2775,273.227,268.2775,270.9854,1003600.0],["2018-10-16",271.9916,276.0248,270.9036,275.8039,860300.0],["2018-10-17",274.6505,275.8531,272.687,272.7525,1181700.0],["2018-10-18",271.0754,272.687,265.9132,268.3347,1323000.0],["2018-10-19",267.6803,270.0037,266.7476,268.4493,1101200.0],["2018-10-22",271.2962,271.2962,265.4468,267.3366,1407700.0],["2018-10-23",266.0686,273.8732,258.1822,262.8944,2995700.0],["2018-10-24",268.4247,268.4247,253.9527,254.5335,2396800.0],["2018-10-25",256.235,258.9675,249.8866,250.672,2352500.0],["2018-10-26",248.2096,252.7664,246.7861,249.5594,1909600.0],["2018-10-29",253.1999,253.1999,231.6922,234.5229,3262900.0],["2018-10-30",233.6556,239.2923,232.1095,238.1225,2870000.0],["2018-10-31",240.8141,244.6919,240.1351,240.3969,1980100.0],["2018-11-01",241.9349,246.6062,241.3458,244.9536,1526900.0],["2018-11-02",246.2789,247.6779,243.5874,244.8391,1597200.0],["2018-11-05",247.0643,248.9459,245.9107,248.0541,1650500.0],["2018-11-06",248.7414,252.5946,248.7414,250.7948,1123200.0],["2018-11-07",252.0219,253.5763,248.8313,253.4617,983000.0],["2018-11-08",253.609,254.4435,250.6312,252.431,879000.0],["2018-11-09",251.3102,257.0124,251.2693,256.1615,1294300.0],["2018-11-12",256.2269,257.0696,249.1913,249.6167,1117800.0],["2018-11-13",249.3631,252.6764,247.2525,250.1239,1121000.0],["2018-11-14",252.1937,253.3472,247.8905,248.2014,1192800.0],["2018-11-15",247.2033,251.9728,245.2154,249.9112,1233100.0],["2018-11-16",248.5696,249.7231,245.3218,246.4426,1319500.0],["2018-11-19",246.3198,246.3198,239.8814,241.0022,1558900.0],["2018-11-20",238.3597,241.5421,236.0691,240.405,1281100.0],["2018-11-21",241.3377,243.6692,240.7077,240.7568,1355600.0],["2018-11-23",239.7505,243.7428,238.826,241.6484,434300.0],["2018-11-26",243.0066,244.4873,239.636,241.5667,1375900.0],["2018-11-27",240.4377,241.8776,236.92,241.5749,1477400.0],["2018-11-28",243.6692,245.8617,240.4705,245.379,1282700.0],["2018-11-29",246.2462,249.5022,245.6571,247.4079,2788500.0],["2018-11-30",247.8446,250.1356,245.4795,247.5809,3666200.0],["2018-12-03",251.2976,251.619,243.8478,244.5813,1764700.0],["2018-12-04",243.6994,243.6994,235.714,236.2909,2208100.0],["2018-12-06",233.1346,236.4228,228.4373,235.9777,2793700.0],["2018-12-07",235.1949,239.2741,235.0383,235.1949,1407200.0],["2018-12-10",238.9279,246.3447,238.3181,245.908,2417900.0],["2018-12-11",249.4352,249.9049,239.2577,240.7575,1764500.0],["2018-12-12",243.9219,244.5894,240.6421,241.0459,1121500.0],["2018-12-13",241.6804,243.3286,239.8098,240.8234,1125300.0],["2018-12-14",238.9856,240.0074,236.2001,237.0902,1881600.0],["2018-12-17",235.8541,236.3403,228.9647,230.1102,1649100.0],["2018-12-18",232.0221,233.9093,229.1378,230.308,1707900.0],["2018-12-19",230.5388,233.8846,223.7565,225.7673,1716900.0],["2018-12-20",224.1438,225.6519,215.425,218.6225,2327700.0],["2018-12-21",214.9058,216.4386,210.3898,211.4199,3738600.0],["2018-12-24",208.5191,209.8377,201.9099,202.083,1515400.0],["2018-12-26",202.9812,207.5797,198.7537,207.3571,1797600.0],["2018-12-27",205.4041,214.09,204.5388,214.09,2201400.0],["2018-12-28",216.7436,218.2434,214.3784,215.3014,1983800.0],["2018-12-31",216.0348,218.4741,214.1394,215.7794,1184900.0],["2019-01-02",212.9115,218.6307,211.6177,218.161,1064700.0],["2019-01-03",216.1749,217.5594,212.1039,212.6807,1165600.0],["2019-01-04",215.8452,218.7872,214.5432,218.4164,1443800.0],["2019-01-07",219.2076,222.504,217.444,220.9217,1465200.0],["2019-01-08",223.4351,223.9461,220.6992,222.3968,1791400.0],["2019-01-09",222.611,224.3334,221.7869,222.9489,1235900.0],["2019-01-10",222.1908,228.8329,222.0919,228.6846,1842500.0],["2019-01-11",227.2755,228.8989,224.5065,228.8742,1157800.0],["2019-01-14",228.0006,230.3493,226.1546,228.6929,1388600.0],["2019-01-15",229.2862,229.3686,225.3965,227.4485,1193500.0],["2019-01-16",226.954,227.193,223.0231,224.4735,1324900.0],["2019-01-17",223.4681,230.7365,223.1961,229.7559,1242000.0],["2019-01-18",231.7172,235.1701,230.514,233.1099,2073500.0],["2019-01-22",231.8903,234.5521,229.0966,230.4069,1885100.0],["2019-01-23",232.4836,235.4668,231.1568,233.6373,1631000.0],["2019-01-24",234.5273,237.5352,232.8791,235.0712,1017500.0],["2019-01-25",237.4776,238.4088,235.7964,236.5464,1050400.0],["2019-01-28",234.8652,237.6754,233.1264,237.2304,1166400.0],["2019-01-29",231.6595,241.3425,231.5689,240.675,2037300.0],["2019-01-30",242.2408,242.2738,236.3238,240.3619,1781800.0],["2019-01-31",239.1258,241.3178,237.1644,238.7302,1311100.0],["2019-02-01",239.6862,241.1118,238.3264,239.4636,1358900.0],["2019-02-04",239.7273,246.4519,239.0763,246.2129,1328900.0],["2019-02-05",247.2266,249.6824,244.9439,246.7816,1454800.0],["2019-02-06",247.2183,249.4351,246.4107,247.0864,1114300.0],["2019-02-07",246.2294,247.5232,244.0456,247.3337,1150100.0],["2019-02-08",246.5838,248.5699,244.7543,248.4627,1021600.0],["2019-02-11",248.6935,249.4928,246.2377,247.2596,1077900.0],["2019-02-12",248.4379,250.7866,247.9352,250.6135,840600.0],["2019-02-13",251.347,252.1299,250.2592,250.869,958500.0],["2019-02-14",249.9955,250.5229,247.9765,248.0506,888200.0],["2019-02-15",250.5312,253.2671,250.5312,253.1847,847700.0],["2019-02-19",252.1463,252.6573,250.3251,251.4953,929500.0],["2019-02-20",251.347,253.16,250.7619,253.16,870600.0],["2019-02-21",253.0447,253.1353,249.9296,250.9432,1045000.0],["2019-02-22",252.097,253.2919,250.4405,253.1024,581800.0],["2019-02-25",254.5527,254.973,251.8002,252.1464,1088000.0],["2019-02-26",251.8415,253.8852,251.3553,252.0722,871600.0],["2019-02-27",251.3635,253.7698,250.6136,253.4732,1121300.0],["2019-02-28",255.1831,258.7605,254.0874,256.8182,1839100.0],["2019-03-01",258.6027,258.6027,254.3529,256.8679,1424900.0],["2019-03-04",258.7853,258.7853,251.8961,252.9004,1070900.0],["2019-03-05",253.9961,255.0004,252.5103,253.7885,907600.0],["2019-03-06",254.3862,255.9384,251.7633,251.7633,879200.0],["2019-03-07",251.4146,251.6637,246.8661,251.506,1255500.0],["2019-03-08",249.4807,250.4103,247.9867,249.7961,1054100.0],["2019-03-11",248.6921,252.809,247.8704,252.6596,1294400.0],["2019-03-12",252.8258,253.4151,249.6634,250.6013,1248800.0],["2019-03-13",251.5475,252.7926,249.9373,251.8713,1133400.0],["2019-03-14",251.8463,252.7095,247.6132,247.7709,1178400.0],["2019-03-15",248.0613,248.3684,243.8365,245.812,4516500.0],["2019-03-18",245.5796,247.6464,243.4215,247.0488,1793600.0],["2019-03-19",248.576,250.7839,245.2227,246.1856,1504000.0],["2019-03-20",246.4428,247.9369,244.9073,245.6709,1321800.0],["2019-03-21",245.1646,249.0657,244.8575,248.1859,1145700.0],["2019-03-22",247.0571,247.6796,243.9279,244.0358,942800.0],["2019-03-25",244.3677,245.5381,242.8073,244.127,779700.0],["2019-03-26",245.7622,247.0155,242.9401,244.7911,882300.0],["2019-03-27",245.3721,247.2562,243.0729,243.9859,835600.0],["2019-03-28",244.8824,245.6377,243.7369,245.3555,567100.0],["2019-03-29",246.9325,249.4973,246.3017,249.1404,1212000.0],["2019-04-01",251.1324,254.079,250.5348,252.5684,1153900.0],["2019-04-02",253.0498,254.6351,251.3897,251.5806,872600.0],["2019-04-03",252.004,252.6597,245.8037,246.7416,1178300.0],["2019-04-04",247.4804,250.7092,247.2563,248.7337,789500.0],["2019-04-05",248.933,251.2156,248.767,251.1491,705200.0],["2019-04-08",250.6593,253.8715,249.5637,253.7055,1121400.0],["2019-04-09",252.6265,252.8091,249.9953,251.2321,867100.0],["2019-04-10",250.8586,250.9582,246.7914,248.2772,1226200.0],["2019-04-11",249.1985,253.8466,249.0076,253.6474,829500.0],["2019-04-12",254.8178,257.1253,254.0127,257.0589,891800.0],["2019-04-15",257.2747,257.3079,255.266,256.2371,864800.0],["2019-04-16",256.6605,257.8308,255.7309,257.3577,833900.0],["2019-04-17",258.3204,259.3248,257.1252,257.7228,1041400.0],["2019-04-18",258.1628,261.1011,256.868,260.8438,1107100.0],["2019-04-22",260.8355,262.5038,260.022,261.6738,1319000.0],["2019-04-23",271.0199,279.9842,269.3598,276.4814,3425800.0],["2019-04-24",277.1454,278.7059,272.1155,274.0079,2089900.0],["2019-04-25",274.1159,277.4194,272.6301,272.9705,1506500.0],["2019-04-26",273.5764,274.5309,271.4847,272.5222,873200.0],["2019-04-29",272.5804,274.8629,271.5926,272.7381,969100.0],["2019-04-30",273.51,277.1123,272.6302,276.6724,990000.0],["2019-05-01",277.4359,279.8928,275.2198,275.4439,1104300.0],["2019-05-02",275.5767,276.1494,272.4475,276.0249,962300.0],["2019-05-03",276.8798,278.5897,274.9044,277.2866,806700.0],["2019-05-06",274.3234,279.3284,274.0495,278.6561,812800.0],["2019-05-07",277.8427,277.8427,272.9455,274.6554,1176400.0],["2019-05-08",274.6555,279.619,274.199,277.378,1083800.0],["2019-05-09",277.2285,282.4826,275.5187,281.6774,1496500.0],["2019-05-10",280.0589,283.5533,278.2826,283.3292,1204900.0],["2019-05-13",278.266,282.0011,276.5645,278.3656,1504000.0],["2019-05-14",278.8968,282.9722,277.851,279.0296,1171600.0],["2019-05-15",278.2992,278.6478,273.8503,277.353,1127000.0],["2019-05-16",278.8221,281.9181,277.934,281.7023,1092100.0],["2019-05-17",279.2703,282.9972,279.2703,280.5403,1268400.0],["2019-05-20",279.9177,285.7694,279.9177,283.877,1388200.0],["2019-05-21",285.1967,286.1927,281.7936,285.4872,1097800.0],["2019-05-22",284.9394,284.9394,282.109,283.2876,1049300.0],["2019-05-23",281.9762,283.4039,278.9549,282.2668,1461200.0],["2019-05-24",282.7648,283.5533,279.9427,281.1961,1293100.0],["2019-05-28",281.3454,283.2711,279.8016,280.4573,3559400.0],["2019-05-29",279.5359,282.5074,278.2909,281.6608,1184400.0],["2019-05-30",282.2086,285.0971,282.0011,283.8354,859100.0],["2019-05-31",282.0227,284.9884,281.9391,282.8163,1024000.0],["2019-06-03",282.432,288.0292,282.2816,287.8538,1345100.0],["2019-06-04",288.9481,292.1226,288.9481,291.8469,1573300.0],["2019-06-05",292.3816,294.7792,291.1453,294.6456,1750500.0],["2019-06-06",295.2053,296.0156,292.5153,294.4952,1149800.0],["2019-06-07",295.2721,297.5277,294.3949,296.7591,1125800.0],["2019-06-10",299.0481,299.5995,292.9999,293.7267,1356200.0],["2019-06-11",294.0691,294.5202,284.7628,287.411,1684300.0],["2019-06-12",287.5697,289.1653,285.9741,288.639,1131900.0],["2019-06-13",290.3683,292.1477,287.7118,291.6214,1203900.0],["2019-06-14",291.6214,294.4451,291.0868,292.507,1059400.0],["2019-06-17",293.4092,294.4033,289.6833,291.2956,904200.0],["2019-06-18",291.9638,295.9654,291.0449,295.3305,826400.0],["2019-06-19",295.5311,297.8619,295.055,297.1769,816500.0],["2019-06-20",298.881,303.5258,298.8309,303.0831,1048800.0],["2019-06-21",302.6069,303.033,298.714,300.2093,1544700.0],["2019-06-24",301.1115,303.1499,300.5268,300.7273,1766700.0],["2019-06-25",300.7439,303.083,300.5267,301.2118,1168900.0],["2019-06-26",302.114,302.4147,298.2377,300.3262,977700.0],["2019-06-27",300.6855,301.1784,298.455,299.9838,826500.0],["2019-06-28",300.3095,303.8767,298.7975,303.7013,1369600.0],["2019-07-01",305.2635,306.3996,301.6211,301.972,1003900.0],["2019-07-02",302.0639,307.068,301.6379,307.068,1052800.0],["2019-07-03",307.3771,309.4906,305.2134,309.4155,742100.0],["2019-07-05",308.9977,309.7913,306.3161,309.0312,716900.0],["2019-07-08",307.8782,309.0311,306.4079,308.4129,646600.0],["2019-07-09",307.2182,309.3067,305.8398,308.8723,651000.0],["2019-07-10",309.0979,311.9132,307.2935,307.5608,818700.0],["2019-07-11",307.5608,308.58,305.9318,307.6193,1358000.0],["2019-07-12",308.4296,308.6885,306.4497,308.6384,1148700.0],["2019-07-15",308.9643,309.1063,306.5082,307.1682,1010700.0],["2019-07-16",307.4272,307.7781,305.0547,305.2134,1027100.0],["2019-07-17",305.2133,305.3136,298.9478,299.4658,1867000.0],["2019-07-18",299.3154,299.3906,294.7207,297.5778,1704900.0],["2019-07-19",298.7724,299.9921,297.277,298.2043,1463300.0],["2019-07-22",298.6054,299.4659,297.0348,298.7641,1144700.0],["2019-07-23",303.2502,303.2502,293.0667,298.9061,2343900.0],["2019-07-24",299.2402,308.2542,299.0731,308.179,1900400.0],["2019-07-25",308.062,311.3618,306.717,309.3652,1143300.0],["2019-07-26",308.7721,309.6911,307.2434,308.6468,791300.0],["2019-07-29",308.6051,309.1899,307.3854,308.7805,659200.0],["2019-07-30",307.9535,309.6577,305.1967,305.748,699400.0],["2019-07-31",305.6812,308.0203,300.1509,302.5568,1037100.0],["2019-08-01",302.1809,306.8758,300.0673,303.3253,1220300.0],["2019-08-02",304.1942,304.3445,300.3179,302.3396,836300.0],["2019-08-05",297.8618,301.6629,295.7065,299.4324,1464600.0],["2019-08-06",301.8132,306.4998,299.7749,306.4079,1124900.0],["2019-08-07",304.1022,309.8749,302.4314,308.5132,1243000.0],["2019-08-08",309.1065,316.1154,309.1065,315.0879,1185800.0],["2019-08-09",314.194,316.9174,311.8799,314.9542,872000.0],["2019-08-12",313.275,315.8229,312.1054,314.9458,706100.0],["2019-08-13",315.7729,318.7135,313.5089,315.1296,1054900.0],["2019-08-14",314.1105,314.1105,306.8926,308.2126,1469100.0],["2019-08-15",308.3878,312.9157,306.7338,311.9884,1066900.0],["2019-08-16",314.1939,316.0652,311.9133,314.9458,821400.0],["2019-08-19",317.2431,318.8554,316.2155,317.8446,799900.0],["2019-08-20",317.8697,320.8771,317.0343,318.9139,920600.0],["2019-08-21",320.7936,321.0275,316.8588,319.9582,791500.0],["2019-08-22",319.9581,323.0074,318.0534,322.3641,742600.0],["2019-08-23",321.8628,323.2412,312.9491,314.8539,1392700.0],["2019-08-26",317.452,317.9198,313.6927,317.7193,688100.0],["2019-08-27",318.9139,319.2982,315.1546,317.4436,760300.0],["2019-08-28",316.65,319.9582,314.7536,318.2623,820500.0],["2019-08-29",321.2364,322.2806,318.1203,321.1528,1063500.0],["2019-08-30",322.0098,323.2617,320.5479,322.7324,760700.0],["2019-09-03",320.111,323.6315,319.1027,323.2198,891700.0],["2019-09-04",325.4211,327.4292,324.2364,326.9082,792200.0],["2019-09-05",328.0845,330.5631,323.4634,323.6062,941500.0],["2019-09-06",325.3958,326.3789,324.1607,324.7909,701100.0],["2019-09-09",325.9589,326.2445,319.3128,319.4556,1146900.0],["2019-09-10",317.0022,320.3882,311.2636,320.3882,1297600.0],["2019-09-11",320.2874,324.1524,319.3296,320.5815,1125300.0],["2019-09-12",323.0517,326.4294,322.0266,324.8498,855100.0],["2019-09-13",325.8076,325.8076,322.3039,323.3625,898600.0],["2019-09-16",326.757,331.5462,325.0682,329.9162,1689900.0],["2019-09-17",329.7565,336.0497,326.3621,331.0252,975800.0],["2019-09-18",331.6975,333.756,328.9836,333.5964,780300.0],["2019-09-19",333.6803,334.823,330.2271,330.5631,1044400.0],["2019-09-20",331.4538,332.252,326.0429,326.2109,2106700.0],["2019-09-23",326.0596,327.7317,324.4128,325.7236,1132200.0],["2019-09-24",327.6812,330.1934,325.337,326.9839,1162400.0],["2019-09-25",328.1685,328.4374,325.7571,328.0425,1336400.0],["2019-09-26",328.7314,331.5797,326.7821,330.1346,875400.0],["2019-09-27",332.6721,332.6805,324.6817,325.8916,751800.0],["2019-09-30",326.4713,330.8909,326.3537,327.7317,1293200.0],["2019-10-01",328.8827,329.765,322.5476,322.7996,1240000.0],["2019-10-02",321.5813,321.8502,314.2967,317.7332,1759000.0],["2019-10-03",318.3296,320.2789,314.5151,319.3295,849800.0],["2019-10-04",319.4556,323.6818,318.8506,323.4382,762200.0],["2019-10-07",323.4885,324.8917,321.5393,322.4551,850100.0],["2019-10-08",320.1697,324.1523,318.6826,321.0603,1001300.0],["2019-10-09",323.3373,324.5976,321.3796,323.1524,712000.0],["2019-10-10",322.6315,326.4293,321.9678,325.0598,690200.0],["2019-10-11",327.5048,328.2946,320.3294,320.5143,1327000.0],["2019-10-14",321.6066,323.7911,320.4471,321.4721,622300.0],["2019-10-15",322.3795,324.0683,321.0183,321.5897,835300.0],["2019-10-16",321.2872,322.9676,319.4724,321.6653,851300.0],["2019-10-17",322.2619,322.8164,316.162,316.809,1004600.0],["2019-10-18",316.5232,317.355,309.1966,312.9607,1935600.0],["2019-10-21",314.2463,315.8259,313.1708,314.2798,1160000.0],["2019-10-22",304.9956,317.1786,304.9956,313.969,2567200.0],["2019-10-23",314.053,315.0696,309.8099,313.4732,1279700.0],["2019-10-24",314.0362,317.145,312.5575,314.8596,1126900.0],["2019-10-25",314.5573,314.9858,310.4907,311.4905,1173500.0],["2019-10-28",312.0449,315.4562,310.9778,312.423,1321700.0],["2019-10-29",312.2634,315.2882,310.9107,311.8013,1298500.0],["2019-10-30",313.5826,318.4306,312.1122,318.1365,1064900.0],["2019-10-31",317.5315,319.4304,315.2966,316.4897,911800.0],["2019-11-01",317.6911,320.0773,316.7081,318.5818,915600.0],["2019-11-04",319.2203,319.9344,312.7086,314.6411,1117500.0],["2019-11-05",314.2883,315.725,311.9777,313.927,1364200.0],["2019-11-06",314.6496,319.2203,314.2631,319.1027,1505800.0],["2019-11-07",319.5648,321.5813,317.5231,318.2289,1157200.0],["2019-11-08",317.2626,321.6989,317.2626,320.8419,783500.0],["2019-11-11",318.8675,322.1443,318.6995,320.4387,580500.0],["2019-11-12",320.5898,325.5807,320.5898,324.5724,910700.0],["2019-11-13",324.27,328.1182,323.5558,325.7404,956100.0],["2019-11-14",325.3958,329.6137,325.3958,327.8156,915600.0],["2019-11-15",329.5885,331.4538,327.9165,330.664,1533600.0],["2019-11-18",330.2019,332.4536,329.3196,330.0002,827700.0],["2019-11-19",331.042,332.5712,328.1265,328.3617,800300.0],["2019-11-20",328.5718,330.6555,327.8912,329.9498,907700.0],["2019-11-21",328.4038,329.5717,327.1099,327.8997,1416900.0],["2019-11-22",327.8408,328.8491,325.8496,328.3029,758600.0],["2019-11-25",329.0256,330.2859,325.5723,327.6644,801400.0],["2019-11-26",328.1852,332.6803,327.6643,329.7816,1206600.0],["2019-11-27",330.7311,331.4453,329.0423,331.2436,770300.0],["2019-11-29",331.379,331.5481,329.7221,330.559,401500.0],["2019-12-02",330.2885,330.9817,324.1428,324.2949,1283400.0],["2019-12-03",322.4435,325.1571,321.353,322.6041,1384300.0],["2019-12-04",324.2188,327.9553,323.1621,325.1064,1081100.0],["2019-12-05",326.3575,326.7295,323.7792,326.2561,1203700.0],["2019-12-06",327.2958,328.7583,325.5459,327.0337,709600.0],["2019-12-09",326.4928,327.5073,323.9652,324.0582,821600.0],["2019-12-10",324.1934,326.9577,323.9821,324.9881,862100.0],["2019-12-11",325.8926,326.8224,324.6414,326.5096,578900.0],["2019-12-12",326.3068,327.82,324.1512,324.6584,736100.0],["2019-12-13",324.6161,327.8116,324.6161,326.7042,658000.0],["2019-12-16",327.913,328.2934,324.6584,326.2646,847500.0],["2019-12-17",325.4614,327.9975,325.4614,327.0591,730000.0],["2019-12-18",327.4903,327.6932,320.9473,321.7166,1526000.0],["2019-12-19",322.0716,325.1909,321.4291,323.8975,766300.0],["2019-12-20",325.4869,326.8479,323.7708,326.7042,1599600.0],["2019-12-23",327.7102,333.653,327.651,331.2945,1050400.0],["2019-12-24",331.6749,331.6749,329.291,329.832,516300.0],["2019-12-26",330.4491,331.7594,330.094,331.6326,711600.0],["2019-12-27",333.0612,333.4923,331.3282,332.7315,728800.0],["2019-12-30",332.7738,332.8668,330.4237,331.2945,776900.0],["2019-12-31",331.1676,331.3621,327.2114,329.1642,775400.0],["2020-01-02",332.1059,337.6092,330.4913,337.6092,1258400.0],["2020-01-03",341.5401,352.6565,340.6779,349.757,2990100.0],["2020-01-06",353.3497,353.3497,344.6425,349.2243,2477800.0],["2020-01-07",347.6521,351.7689,345.1498,350.3995,1059900.0],["2020-01-08",352.5635,353.5103,346.3586,347.466,1708100.0],["2020-01-09",347.0096,351.6675,346.5953,350.7629,1064300.0],["2020-01-10",350.8221,351.3293,348.6918,349.833,987800.0],["2020-01-13",350.7715,355.8605,350.5348,354.2205,986800.0],["2020-01-14",353.0116,353.5864,350.8813,351.7858,967200.0],["2020-01-15",352.0226,356.3001,351.7859,355.8521,833000.0],["2020-01-16",357.6948,359.9012,355.6153,359.8674,1085200.0],["2020-01-17",360.6366,361.4228,358.8529,359.8335,1195600.0],["2020-01-21",358.7854,361.6257,357.5934,360.2478,1071400.0],["2020-01-22",361.389,362.2343,358.7346,358.7853,918700.0],["2020-01-23",358.4809,363.1304,358.4302,362.471,978400.0],["2020-01-24",363.4179,366.4781,363.2404,365.6159,1086700.0],["2020-01-27",360.0027,367.2643,360.0027,365.5144,1737900.0],["2020-01-28",367.5348,371.1022,360.3492,369.5636,2063200.0],["2020-01-29",370.0285,370.2567,364.3646,366.7485,1268500.0],["2020-01-30",363.7899,369.4199,363.7899,368.49,1210200.0],["2020-01-31",367.67,368.211,360.2055,361.9131,1650100.0],["2020-02-03",363.0967,363.5024,356.7734,358.312,1795800.0],["2020-02-04",359.6645,365.1847,359.6645,364.1618,1216300.0],["2020-02-05",366.309,368.5069,362.6739,367.8898,1251800.0],["2020-02-06",368.2025,371.8376,367.6531,371.0852,833500.0],["2020-02-07",370.3836,372.9789,369.6651,371.2544,883800.0],["2020-02-10",371.1106,373.2409,370.1131,371.7531,870400.0],["2020-02-11",373.1057,374.0947,369.8172,371.8292,744600.0],["2020-02-12",371.1191,371.6939,367.391,369.0818,1419200.0],["2020-02-13",368.4055,371.3558,367.1375,367.4756,800200.0],["2020-02-14",367.7123,370.6626,367.1459,370.1385,948600.0],["2020-02-18",369.4199,371.0683,366.8923,368.1941,776100.0],["2020-02-19",369.4199,370.4935,367.222,367.2896,787200.0],["2020-02-20",366.5711,367.7208,358.5656,360.0957,1190600.0],["2020-02-21",359.377,362.4203,357.2974,361.6425,1055500.0],["2020-02-24",354.753,358.5994,353.4428,354.4995,1117800.0],["2020-02-25",355.1334,356.5114,336.0538,338.4461,1600100.0],["2020-02-26",338.4038,347.0348,337.5838,338.9025,1678000.0],["2020-02-27",332.6639,337.3049,324.8951,325.1234,1894100.0],["2020-02-28",314.6262,317.9948,306.5279,314.6347,3363800.0],["2020-03-02",315.8936,325.8889,306.7235,324.4003,2859900.0],["2020-03-03",327.3691,337.6281,320.3511,321.0402,2531400.0],["2020-03-04",327.8625,342.7831,325.9655,341.992,2025800.0],["2020-03-05",335.0931,338.4362,325.1403,327.25,1967200.0],["2020-03-06",316.5232,327.4627,313.4353,325.3531,2161000.0],["2020-03-09",306.2215,314.2943,298.8123,299.4588,3086700.0],["2020-03-10",308.7991,312.7632,298.2424,312.3379,2505600.0],["2020-03-11",303.3208,311.249,297.5534,303.6271,1950800.0],["2020-03-12",273.9134,288.732,263.7735,264.8794,3892600.0],["2020-03-13",278.4475,280.0042,257.8359,279.5193,3877800.0],["2020-03-16",250.9541,265.0326,242.4389,244.9399,2351500.0],["2020-03-17",249.2442,271.7613,244.2679,271.2169,2626200.0],["2020-03-18",252.5789,288.5704,251.8303,283.6196,3589400.0],["2020-03-19",283.6196,284.2065,264.7349,267.2784,2836700.0],["2020-03-20",267.2783,268.6733,245.1695,247.73,3040100.0],["2020-03-23",242.4389,244.1912,226.3698,235.4634,3172100.0],["2020-03-24",244.9653,250.9369,238.3897,245.7649,3088400.0],["2020-03-25",255.7263,280.5656,249.7631,271.9314,2950100.0],["2020-03-26",277.3161,299.5184,275.6232,298.0127,2680900.0],["2020-03-27",289.2168,310.5685,284.9806,296.3539,3562800.0],["2020-03-30",298.9995,303.2443,291.1649,296.7537,1756300.0],["2020-03-31",293.3171,295.112,286.0269,288.3322,2169300.0],["2020-04-01",276.3208,290.0675,273.9219,287.9664,2082300.0],["2020-04-02",285.1847,301.1347,284.5892,301.1006,1896200.0],["2020-04-03",299.4333,302.6998,297.4002,298.1573,2113200.0],["2020-04-06",307.8634,314.7028,307.8634,313.0014,2525400.0],["2020-04-07",323.6771,324.8681,301.1771,302.2234,2101500.0],["2020-04-08",307.404,316.9995,305.0392,307.438,1447700.0],["2020-04-09",314.5241,320.13,309.233,315.5959,1629400.0],["2020-04-13",315.5534,318.1394,311.0959,314.6942,1237200.0],["2020-04-14",321.7972,328.8492,318.6157,323.2774,1653400.0],["2020-04-15",320.4872,320.4872,312.4995,318.4712,1251500.0],["2020-04-16",317.8161,324.3577,316.8719,321.4485,1568400.0],["2020-04-17",329.5638,342.3492,327.3605,341.5496,1768400.0],["2020-04-20",335.2292,340.2396,325.9825,325.9825,1487200.0],["2020-04-21",325.8124,333.9192,315.6044,317.6715,2042000.0],["2020-04-22",326.2207,326.6035,319.2793,323.5921,1188400.0],["2020-04-23",325.5911,327.3945,320.0108,320.4701,1164400.0],["2020-04-24",322.163,326.7056,317.2802,324.7575,1029200.0],["2020-04-27",326.578,326.6886,321.5506,322.0355,1457400.0],["2020-04-28",324.8341,329.9125,323.6091,327.2755,1313900.0],["2020-04-29",330.1932,334.7443,322.8265,329.9806,1500400.0],["2020-04-30",325.8889,332.9835,323.6262,330.9589,1343300.0],["2020-05-01",328.0496,329.5553,324.1791,326.2036,911600.0],["2020-05-04",324.9702,325.7784,318.2585,323.388,1077900.0],["2020-05-05",325.302,334.1234,324.6044,332.0137,1270900.0],["2020-05-06",332.5156,332.5156,321.8993,322.0439,1089800.0],["2020-05-07",325.8123,326.7651,319.8492,320.3085,1462000.0],["2020-05-08",321.576,324.2131,320.0618,321.8907,1130400.0],["2020-05-11",318.9986,322.8266,318.267,320.3256,1287800.0],["2020-05-12",321.5505,325.3275,315.6214,315.6895,1447700.0],["2020-05-13",315.8341,316.8379,307.9485,309.7944,1287400.0],["2020-05-14",307.0807,307.5486,299.6544,303.0741,1776400.0],["2020-05-15",299.8841,307.5231,299.7055,306.5789,1854500.0],["2020-05-18",315.7745,323.6687,311.3596,321.1592,1879700.0],["2020-05-19",321.6101,325.3445,315.8,316.0042,1087100.0],["2020-05-20",316.8209,318.1479,308.0335,308.3738,1880500.0],["2020-05-21",308.5268,314.7707,308.4503,313.7414,1179100.0],["2020-05-22",314.6261,314.8814,311.0193,313.8946,752600.0],["2020-05-26",320.6573,320.6573,315.2301,316.6167,1596100.0],["2020-05-27",320.5127,337.8152,320.3426,337.8152,1986900.0],["2020-05-28",341.5071,343.8889,338.6999,338.9381,1487900.0],["2020-05-29",338.9381,339.1093,329.293,332.4339,1733800.0],["2020-06-01",332.8617,337.1922,331.4668,332.8788,1090300.0],["2020-06-02",332.605,336.5332,331.1929,333.5721,1404700.0],["2020-06-03",336.8927,345.4081,335.9855,344.5779,1382200.0],["2020-06-04",343.8505,346.495,341.4713,345.468,1261700.0],["2020-06-05",350.8853,356.0202,347.8472,351.5272,1702500.0],["2020-06-08",355.1644,357.4066,352.383,354.5653,1294600.0],["2020-06-09",351.3389,352.5456,348.3178,349.6529,1188400.0],["2020-06-10",347.8899,350.1151,345.2797,345.5535,1188200.0],["2020-06-11",336.0711,340.025,328.2661,328.5314,1698800.0],["2020-06-12",336.6188,337.5602,322.1897,326.8112,1788100.0],["2020-06-15",319.4597,322.7717,314.5558,319.4597,2271300.0],["2020-06-16",330.825,335.3009,324.8514,327.5814,2038600.0],["2020-06-17",327.3503,330.551,322.5748,327.0165,1519000.0],["2020-06-18",324.9369,326.3405,321.8474,323.8329,1562000.0],["2020-06-19",328.0692,328.2832,318.3643,318.5354,4322200.0],["2020-06-22",318.5868,322.5064,317.0292,321.7533,1370600.0],["2020-06-23",323.7131,324.1667,317.5426,318.1075,1469300.0],["2020-06-24",317.4228,317.7052,306.6566,307.9403,2302800.0],["2020-06-25",306.263,310.9272,302.3861,310.5078,1391600.0],["2020-06-26",307.7178,314.4446,303.8239,305.3216,2008600.0],["2020-06-29",308.4282,314.5131,307.658,314.5131,1073000.0],["2020-06-30",312.673,314.299,310.1569,312.305,1482100.0],["2020-07-01",313.5203,315.1892,308.3598,308.4539,1430100.0],["2020-07-02",311.1155,313.2892,308.6849,309.8061,1396000.0],["2020-07-06",313.6401,314.1878,308.8133,310.311,1202300.0],["2020-07-07",310.3109,310.5934,301.9154,302.3347,1395900.0],["2020-07-08",302.5316,305.7837,298.3638,299.7331,1965100.0],["2020-07-09",297.8246,299.0998,290.2763,290.9438,1823800.0],["2020-07-10",292.972,298.9628,292.3987,298.8943,1514200.0],["2020-07-13",302.6172,305.5441,298.3381,302.1551,2031300.0],["2020-07-14",298.7916,304.6026,298.6803,304.3801,1651900.0],["2020-07-15",309.498,312.8699,308.5737,311.997,1617300.0],["2020-07-16",310.0628,313.178,307.2557,313.1266,955400.0],["2020-07-17",313.4861,315.7968,310.5335,315.3689,1135500.0],["2020-07-20",315.7967,315.7967,310.174,312.8271,1444500.0],["2020-07-21",323.482,324.2693,317.1489,321.0343,1997300.0],["2020-07-22",322.3951,337.7656,321.4623,337.2607,2280700.0],["2020-07-23",336.9954,337.3206,330.0975,331.7321,1442800.0],["2020-07-24",332.0573,336.7557,328.3002,330.5254,1305700.0],["2020-07-27",329.2588,330.3371,325.3049,326.9994,1047000.0],["2020-07-28",326.9223,333.9486,326.9223,330.9105,1132100.0],["2020-07-29",333.3923,334.1711,329.1732,331.4582,1209600.0],["2020-07-30",327.5301,330.2088,325.9468,326.6828,983300.0],["2020-07-31",325.6814,326.3832,319.802,324.3293,1101800.0],["2020-08-03",322.5063,323.85,317.8849,322.7289,923100.0],["2020-08-04",324.4234,325.9297,322.0357,323.4906,900600.0],["2020-08-05",325.2107,329.3786,323.7301,328.2061,1018500.0],["2020-08-06",326.7341,327.9408,323.5762,324.9883,698500.0],["2020-08-07",325.2193,330.9105,324.1495,330.0204,924900.0],["2020-08-10",330.3628,334.7189,330.3115,333.1357,856000.0],["2020-08-11",335.0613,341.8907,334.9072,335.4464,1312800.0],["2020-08-12",337.2093,339.3489,334.873,335.8571,878500.0],["2020-08-13",334.0685,337.235,331.2015,333.1186,1053600.0],["2020-08-14",332.605,337.3634,332.0744,334.9842,648600.0],["2020-08-17",337.1751,338.2106,331.8262,332.8788,864100.0],["2020-08-18",333.0586,335.4035,332.3483,333.9915,806100.0],["2020-08-19",333.8374,335.4549,332.7762,333.8117,717400.0],["2020-08-20",332.2969,333.0842,328.2745,331.9546,1203700.0],["2020-08-21",331.8091,334.445,331.0817,333.4009,996000.0],["2020-08-24",334.4794,338.5359,333.6834,338.0824,1006400.0],["2020-08-25",338.6642,344.3639,335.8228,337.911,987400.0],["2020-08-26",336.3364,340.3245,334.2482,338.4246,908600.0],["2020-08-27",339.6227,342.4041,337.9453,338.0651,700300.0],["2020-08-28",338.4845,338.9038,335.2495,338.5529,728300.0],["2020-08-31",337.6747,340.1114,334.4888,336.0301,1030400.0],["2020-09-01",333.9292,335.1088,331.501,333.0595,908400.0],["2020-09-02",331.6301,343.4694,330.7346,342.7548,1214500.0],["2020-09-03",343.9861,346.0354,330.1062,332.6118,1500800.0],["2020-09-04",334.5232,337.1408,326.8341,331.5182,933600.0],["2020-09-08",330.6314,331.7507,325.7837,327.3939,1071600.0],["2020-09-09",329.5121,335.3069,328.0655,331.7077,1218300.0],["2020-09-10",332.3792,334.5405,325.7578,326.4294,716000.0],["2020-09-11",328.4616,336.2368,327.8416,335.3327,933800.0],["2020-09-14",338.708,341.5494,337.2011,339.0352,991000.0],["2020-09-15",340.6711,340.9725,333.1284,338.0019,955700.0],["2020-09-16",336.7619,344.0722,336.6069,340.6108,1052200.0],["2020-09-17",337.5283,343.1681,335.4102,340.9208,959500.0],["2020-09-18",339.3795,343.5556,339.3795,340.232,2636400.0],["2020-09-21",334.5146,335.6942,324.8107,326.8599,1447400.0],["2020-09-22",328.8146,337.9417,328.3496,334.4458,1286300.0],["2020-09-23",335.1433,339.6207,328.9094,329.9857,1223300.0],["2020-09-24",329.9942,331.0619,322.9767,326.1281,1295100.0],["2020-09-25",325.0001,334.4285,324.1391,332.9648,1375400.0],["2020-09-28",335.8062,341.4977,335.5048,336.2453,980000.0],["2020-09-29",335.4704,338.5185,333.6622,334.7213,1113100.0],["2020-09-30",335.3498,335.5995,327.6349,330.02,1410300.0],["2020-10-01",330.64,335.8063,326.3348,327.9622,1103900.0],["2020-10-02",323.7516,330.1922,322.2706,327.6952,1217200.0],["2020-10-05",329.9855,332.2673,326.2142,330.6055,825000.0],["2020-10-06",332.3879,332.4568,323.7689,324.1478,954900.0],["2020-10-07",325.9904,330.5022,325.9559,329.7273,826500.0],["2020-10-08",330.5539,335.1088,329.159,334.5922,694900.0],["2020-10-09",334.4372,335.8924,331.7508,332.3018,675000.0],["2020-10-12",332.3621,336.2454,330.0028,334.8763,807400.0],["2020-10-13",332.4826,336.2884,331.6043,334.9021,973300.0],["2020-10-14",333.3437,340.5075,333.3437,336.4262,1090300.0],["2020-10-15",333.5073,334.8333,329.9684,332.4654,792000.0],["2020-10-16",334.506,335.6168,332.4395,332.7926,952100.0],["2020-10-19",333.4297,335.4618,328.6337,330.3902,1181000.0],["2020-10-20",329.4259,332.1812,320.1352,320.4883,1779200.0],["2020-10-21",320.4884,322.8907,314.2803,316.1229,1931200.0],["2020-10-22",316.4328,319.5411,314.4093,317.6899,1255100.0],["2020-10-23",319.7392,323.9153,317.733,322.3138,1178800.0],["2020-10-26",318.0947,318.4735,312.1277,317.3369,1387200.0],["2020-10-27",316.0022,316.8461,310.6724,312.0673,977400.0],["2020-10-28",307.2799,309.9749,301.752,302.105,1679900.0],["2020-10-29",301.3646,306.7289,299.8922,303.4655,1548000.0],["2020-10-30",301.9156,304.5762,297.619,301.4765,1309800.0],["2020-11-02",306.6341,309.8975,301.9845,303.4483,1707700.0],["2020-11-03",307.5038,315.3134,306.7116,312.9369,1484600.0],["2020-11-04",319.5067,328.4529,318.1635,320.4453,2146400.0],["2020-11-05",322.5032,324.1822,313.2211,314.0219,1709300.0],["2020-11-06",312.8165,313.1867,308.2099,311.0685,1401600.0],["2020-11-09",326.8514,328.5046,313.1867,313.3761,1956900.0],["2020-11-10",314.2801,321.5473,313.3674,319.6874,1708000.0],["2020-11-11",321.0566,321.4527,314.8657,317.9655,1115200.0],["2020-11-12",316.4328,319.0762,314.7193,316.7686,856100.0],["2020-11-13",319.0763,323.7517,317.9225,323.0113,921000.0],["2020-11-16",325.5168,327.7899,323.8205,324.7246,1306700.0],["2020-11-17",323.459,327.6092,323.106,323.6656,1321100.0],["2020-11-18",325.0346,330.1837,323.9583,325.0949,1066800.0],["2020-11-19",322.8907,325.2585,320.4539,324.1478,1075400.0],["2020-11-20",323.7258,324.8193,316.5361,316.8805,1117500.0],["2020-11-23",319.9114,322.4859,318.4649,319.3173,929200.0],["2020-11-24",323.1317,325.8871,321.2202,325.8871,959000.0],["2020-11-25",324.6902,328.8749,323.9497,325.7665,854800.0],["2020-11-27",326.1713,326.1713,321.5561,322.3224,612300.0],["2020-11-30",321.4986,322.9292,315.0823,316.4783,1608400.0],["2020-12-01",319.487,323.6662,316.3656,316.4696,1299700.0],["2020-12-02",316.4696,317.3367,312.1516,313.3221,2520000.0],["2020-12-03",313.9811,320.38,312.9753,313.9031,1758400.0],["2020-12-04",314.8482,318.8453,313.9724,317.8742,1222600.0],["2020-12-07",318.1257,318.1257,312.6112,313.9898,1390500.0],["2020-12-08",312.9928,314.8916,311.1372,311.4754,1783600.0],["2020-12-09",312.0129,314.3887,309.4984,313.3135,1522200.0],["2020-12-10",311.7268,315.802,307.9811,308.1458,1378700.0],["2020-12-11",307.4174,314.8482,307.1053,313.6256,1409800.0],["2020-12-14",315.1777,317.0159,309.9233,310.114,1370500.0],["2020-12-15",311.0418,312.0476,308.1979,310.036,1521000.0],["2020-12-16",309.7586,310.3222,306.6372,307.4349,1986200.0],["2020-12-17",308.614,310.1141,305.1024,305.7267,1658100.0],["2020-12-18",305.2412,309.3597,303.481,308.7007,4342000.0],["2020-12-21",306.2123,306.8886,300.5244,302.9088,2128700.0],["2020-12-22",302.9087,304.0099,301.2093,301.6688,1820800.0],["2020-12-23",303.429,307.8077,302.9521,304.8597,1307500.0],["2020-12-24",305.9261,306.9926,303.8192,305.1805,508800.0],["2020-12-28",306.1689,310.2528,304.9551,307.0967,1023400.0],["2020-12-29",308.6747,309.8453,305.033,306.8539,1055900.0],["2020-12-30",306.0735,309.2036,306.0735,307.0793,840800.0],["2020-12-31",306.7845,308.7008,305.4059,307.7903,1318500.0],["2021-01-04",307.7903,307.7903,295.7295,298.8249,1887200.0],["2021-01-05",298.8249,304.5042,297.663,302.4232,1479100.0],["2021-01-06",297.4029,305.1371,297.2121,301.7642,1897500.0],["2021-01-07",298.5821,301.6081,295.9636,297.0127,2048900.0],["2021-01-08",296.4319,297.8105,290.4751,291.4202,3226300.0],["2021-01-11",290.4664,293.9347,289.0098,292.7902,3196400.0],["2021-01-12",291.7843,297.7237,291.0127,296.4058,3002200.0],["2021-01-13",296.0243,301.0446,294.082,299.5619,1648100.0],["2021-01-14",301.7382,307.6256,300.7411,301.2527,1965600.0],["2021-01-15",300.9492,303.9059,298.5128,301.1053,1853100.0],["2021-01-19",304.114,304.3134,296.085,296.1023,2017200.0],["2021-01-20",297.0041,298.0792,294.1254,296.2498,1780000.0],["2021-01-21",296.2497,297.9318,293.8999,294.5156,1661800.0],["2021-01-22",293.7092,296.3971,292.3826,294.6976,1557600.0],["2021-01-25",294.2467,300.7757,292.9808,297.8451,1976600.0],["2021-01-26",293.9346,298.2526,286.7293,286.7293,3542400.0],["2021-01-27",288.108,291.0994,285.845,288.3075,2666300.0],["2021-01-28",287.9866,290.1889,283.6859,284.3362,1837800.0],["2021-01-29",283.6166,285.2467,278.9518,279.0385,2101100.0],["2021-02-01",281.6917,282.3593,277.2956,280.9547,1615500.0],["2021-02-02",283.9028,290.6399,283.2611,288.4722,2065400.0],["2021-02-03",287.5877,289.079,284.657,288.2033,2683100.0],["2021-02-04",289.5907,293.4318,288.0213,292.4,2174100.0],["2021-02-05",294.4462,296.033,291.767,292.2352,1454700.0],["2021-02-08",293.9433,294.3681,290.6398,292.9288,1549900.0],["2021-02-09",293.5358,298.7122,291.8277,296.8306,1677500.0],["2021-02-10",297.5937,298.0445,294.0647,296.7006,1728900.0],["2021-02-11",295.4781,298.7989,293.0936,294.0561,1181600.0],["2021-02-12",293.4144,295.3567,291.819,292.8335,1207300.0],["2021-02-16",294.1514,294.8017,289.4432,290.4924,1668400.0],["2021-02-17",290.2063,294.1688,288.5502,292.2005,2010900.0],["2021-02-18",292.0964,294.4375,290.7091,292.9982,1296200.0],["2021-02-19",293.9953,294.0126,290.6831,290.8305,1849200.0],["2021-02-22",289.4259,297.8885,288.9143,295.2092,1657200.0],["2021-02-23",299.2497,301.2786,293.3536,300.2035,2400000.0],["2021-02-24",301.1139,303.7324,298.7988,300.4636,2068700.0],["2021-02-25",299.8307,302.692,295.3827,296.2671,1568000.0],["2021-02-26",295.3148,295.9788,288.3251,288.5435,2024000.0],["2021-03-01",291.8198,295.0701,290.7889,291.3568,1654500.0],["2021-03-02",291.182,297.0709,290.6578,295.8302,2076300.0],["2021-03-03",296.7214,302.5927,295.8302,297.8572,4052300.0],["2021-03-04",297.4815,300.8628,291.9509,295.5331,2196700.0],["2021-03-05",295.7253,298.0843,292.8071,297.4377,1451300.0],["2021-03-08",300.12,302.3567,295.6991,298.3289,1599100.0],["2021-03-09",298.2941,299.5522,294.6769,294.8778,1448800.0],["2021-03-10",296.5466,299.8492,293.2964,297.796,1760100.0],["2021-03-11",297.9359,300.2337,295.7166,296.8263,1673500.0],["2021-03-12",296.7476,300.2512,295.8564,297.2281,2151900.0],["2021-03-15",300.889,302.8636,299.3338,302.6626,2055800.0],["2021-03-16",302.7499,304.9255,299.0716,303.2916,1687700.0],["2021-03-17",303.9033,310.6483,303.2917,306.6904,2083000.0],["2021-03-18",309.1805,313.6627,308.0185,313.1821,2272200.0],["2021-03-19",314.0383,314.0383,305.8866,310.2289,5739100.0],["2021-03-22",307.5467,313.1123,307.5467,312.4919,2190900.0],["2021-03-23",312.0114,313.8811,308.1321,308.9534,1474600.0],["2021-03-24",310.1591,316.8779,310.1591,311.1464,1592300.0],["2021-03-25",309.9668,316.1003,309.4863,315.6023,1598100.0],["2021-03-26",316.5546,319.1233,314.3179,318.6515,2010500.0],["2021-03-29",318.905,326.978,318.905,325.7112,2245500.0],["2021-03-30",326.1131,326.8819,322.059,323.7453,1518600.0],["2021-03-31",323.9288,325.5539,320.9844,322.8367,1375500.0],["2021-04-01",322.391,325.8858,321.8231,324.1646,1261600.0],["2021-04-05",325.0733,332.3601,325.0733,330.9185,1489300.0],["2021-04-06",328.9614,332.098,328.7954,331.1107,1035700.0],["2021-04-07",330.9098,332.3601,328.577,332.1767,976900.0],["2021-04-08",331.6612,338.4936,330.5341,337.2704,1863400.0],["2021-04-09",338.0217,340.9748,335.2083,337.4538,1400900.0],["2021-04-12",338.2402,339.6206,335.7588,338.8692,1067400.0],["2021-04-13",337.7422,339.1751,335.8025,338.2227,1124300.0],["2021-04-14",338.4761,341.8311,338.1266,339.5857,1078800.0],["2021-04-15",339.5857,342.4951,338.7382,341.2982,1289400.0],["2021-04-16",343.2116,344.5397,340.573,342.3292,1499500.0],["2021-04-19",342.4951,342.8359,337.7945,342.2592,1317600.0],["2021-04-20",339.0003,342.0583,336.0472,338.4149,1370100.0],["2021-04-21",338.5809,341.5253,336.3354,338.3362,1358500.0],["2021-04-22",337.9257,337.9257,330.6127,332.0893,1670500.0],["2021-04-23",330.7786,330.7786,326.1742,329.6428,1298000.0],["2021-04-26",327.0129,327.9128,323.9025,325.0034,1518100.0],["2021-04-27",324.584,326.978,323.3958,326.0868,1564900.0],["2021-04-28",326.2965,326.6635,324.1035,325.8422,1110400.0],["2021-04-29",327.6421,333.7406,327.5023,332.3164,1385600.0],["2021-04-30",331.0146,333.7581,329.9137,332.4999,1103700.0],["2021-05-03",331.8097,337.5937,331.1894,336.6501,1347400.0],["2021-05-04",338.345,340.8788,335.9773,338.546,1509600.0],["2021-05-05",337.55,338.546,333.5047,337.5762,1079300.0],["2021-05-06",338.9916,340.1361,337.2529,338.4237,1079500.0],["2021-05-07",338.1266,343.0194,337.1568,341.0448,1203700.0],["2021-05-10",341.9359,346.855,341.8748,343.4912,1578600.0],["2021-05-11",341.6477,342.2156,335.8637,338.8431,1353200.0],["2021-05-12",338.974,341.0535,332.1853,332.5522,1633700.0],["2021-05-13",333.5658,341.0797,332.8407,338.7993,1105800.0],["2021-05-14",340.8962,342.5824,339.5157,341.4291,799800.0],["2021-05-17",340.4245,342.5214,339.6294,341.7263,979100.0],["2021-05-18",341.8574,344.3912,338.1965,338.3188,1171800.0],["2021-05-19",336.3792,337.017,333.1901,336.851,995000.0],["2021-05-20",337.9432,340.3459,337.3141,339.2799,1094700.0],["2021-05-21",340.1362,342.6612,336.8685,338.3188,892500.0],["2021-05-24",340.3109,340.5293,337.218,338.7469,931400.0],["2021-05-25",338.913,340.3109,336.5365,337.1219,978500.0],["2021-05-26",336.8771,337.314,333.9414,335.619,999500.0],["2021-05-27",338.4761,338.9566,335.7501,338.4673,3979300.0],["2021-05-28",338.3882,339.5317,335.591,336.1891,935500.0],["2021-06-01",337.9748,338.1507,335.248,335.9429,962200.0],["2021-06-02",336.022,339.0918,334.8081,338.7312,1007600.0],["2021-06-03",337.5614,340.8863,336.9808,340.7192,1649700.0],["2021-06-04",341.291,347.9057,340.9479,346.6566,1836100.0],["2021-06-07",347.4834,348.0815,342.7071,344.3784,1087900.0],["2021-06-08",344.3784,345.39,340.4729,341.7571,1065000.0],["2021-06-09",342.4081,342.4081,338.7577,340.2354,1046100.0],["2021-06-10",342.2937,342.8215,339.6109,341.0446,913700.0],["2021-06-11",341.977,342.3025,338.8016,341.0446,751000.0],["2021-06-14",340.9478,342.5751,339.4261,342.2673,868400.0],["2021-06-15",343.0501,344.8533,342.2233,342.8742,943900.0],["2021-06-16",343.7626,343.9298,337.0688,337.4206,1524200.0],["2021-06-17",338.0187,339.1095,333.8758,336.8049,1246400.0],["2021-06-18",334.4035,336.1011,333.3743,333.5414,2416200.0],["2021-06-21",335.3359,339.0391,334.7905,336.453,1186900.0],["2021-06-22",335.6086,337.6669,333.9461,336.4354,636200.0],["2021-06-23",336.1979,336.4618,331.8438,331.9054,1024000.0],["2021-06-24",333.8318,334.2452,331.4832,332.2573,1032700.0],["2021-06-25",331.5184,337.2623,331.5184,336.022,1708100.0],["2021-06-28",335.7229,336.6553,333.216,334.3155,778200.0],["2021-06-29",334.1484,334.6058,328.3165,328.4661,1223900.0],["2021-06-30",329.4161,333.7614,328.642,332.8026,1077600.0],["2021-07-01",331.8879,335.2392,331.8087,334.4476,752800.0],["2021-07-02",335.7934,337.06,333.3305,335.5647,778700.0],["2021-07-06",334.254,334.5531,328.6949,333.0842,1142700.0],["2021-07-07",332.8554,338.3002,331.9758,337.3151,952900.0],["2021-07-08",333.8406,335.7405,332.4332,334.1836,894500.0],["2021-07-09",336.6289,338.1155,334.9313,336.9896,542900.0],["2021-07-12",335.9253,337.1743,330.9379,333.436,1008200.0],["2021-07-13",333.3744,334.8609,332.0901,332.354,709500.0],["2021-07-14",332.354,332.8378,330.0406,331.4568,698900.0],["2021-07-15",329.9615,333.0665,329.8559,332.7147,713400.0],["2021-07-16",333.0401,334.0077,330.1022,331.7383,890800.0],["2021-07-19",329.9879,331.4568,323.3116,327.2346,1357600.0],["2021-07-20",328.1055,334.8169,328.0967,334.2364,1268000.0],["2021-07-21",334.2364,338.3882,333.7262,335.0369,922800.0],["2021-07-22",334.9137,335.6174,332.3452,334.1924,688400.0],["2021-07-23",335.9868,336.453,334.4211,334.9313,795900.0],["2021-07-26",328.0967,329.293,322.2912,323.7426,2720700.0],["2021-07-27",323.9185,330.3397,323.9185,329.6184,1460600.0],["2021-07-28",330.7355,330.9466,325.9768,327.9296,775200.0],["2021-07-29",329.724,330.6124,326.6453,327.7448,754800.0],["2021-07-30",327.2786,328.6596,325.5546,326.9268,798600.0],["2021-08-02",327.481,329.8912,323.769,323.9625,1176500.0],["2021-08-03",324.9125,325.3787,321.9394,324.9741,872900.0],["2021-08-04",320.6112,321.3765,316.3187,318.1043,1608100.0],["2021-08-05",318.8079,319.3181,316.5561,317.3477,912600.0],["2021-08-06",318.6847,319.7051,317.1542,318.4648,704500.0],["2021-08-09",317.2774,318.7904,316.4682,317.5765,945100.0],["2021-08-10",316.8288,319.3533,316.7497,318.632,842100.0],["2021-08-11",318.8167,320.488,317.5413,319.5644,900100.0],["2021-08-12",318.7111,320.444,315.6061,316.4417,1005400.0],["2021-08-13",316.8816,317.6029,314.4714,314.8849,1222200.0],["2021-08-16",314.8848,317.1102,312.7561,316.8815,1625700.0],["2021-08-17",315.8261,318.8871,315.4918,318.0691,1571000.0],["2021-08-18",316.2218,317.1015,313.6358,313.671,961000.0],["2021-08-19",312.4659,316.5737,311.0058,311.4104,1345700.0],["2021-08-20",312.035,315.615,311.0058,314.1725,904300.0],["2021-08-23",314.8497,315.8437,313.5039,314.3307,827800.0],["2021-08-24",315.7557,317.0928,314.8322,315.7821,822600.0],["2021-08-25",316.389,317.2335,314.8937,315.5622,953500.0],["2021-08-26",315.87,318.4033,314.2339,318.0866,1172400.0],["2021-08-27",319.5556,320.4704,317.6996,318.4121,1203900.0],["2021-08-30",318.6408,320.1449,318.201,318.4648,986000.0],["2021-08-31",318.4206,319.7053,317.2688,318.775,1083900.0],["2021-09-01",317.446,318.5181,315.8867,315.993,1116000.0],["2021-09-02",316.126,317.8359,314.9831,317.2246,2071500.0],["2021-09-03",317.2245,317.4194,315.0805,315.4083,893200.0],["2021-09-07",314.2742,314.2742,309.2684,309.3836,2033500.0],["2021-09-08",310.4379,313.2642,309.6139,311.3859,1215300.0],["2021-09-09",310.5443,311.5986,308.1964,309.1444,1098900.0],["2021-09-10",309.5963,310.1633,306.3891,306.4422,1222600.0],["2021-09-13",308.2408,309.4545,303.6691,306.8232,1489200.0],["2021-09-14",308.3204,308.5862,303.4298,305.0777,1325600.0],["2021-09-15",305.4853,307.3725,304.6968,305.7246,1149700.0],["2021-09-16",306.0878,306.4954,301.8971,302.5616,1451400.0],["2021-09-17",301.1883,303.7222,300.4795,302.1009,2108000.0],["2021-09-20",300.0808,301.8085,297.5912,299.8682,1709800.0],["2021-09-21",300.1163,301.2946,296.8913,297.733,1317000.0],["2021-09-22",299.5847,304.0677,299.4784,302.7654,1335900.0],["2021-09-23",301.4895,305.4676,301.33,304.9537,1366200.0],["2021-09-24",309.1799,312.6972,307.8864,309.6672,1693000.0],["2021-09-27",311.9883,316.5068,311.2618,313.0692,1866000.0],["2021-09-28",313.0693,314.7969,310.0215,311.9973,1140100.0],["2021-09-29",308.4356,312.3782,305.6359,310.3493,1547700.0],["2021-09-30",311.448,312.1302,305.5739,305.7511,1054300.0],["2021-10-01",307.7091,309.8089,303.6867,308.1432,960400.0],["2021-10-04",308.0458,310.3316,304.5107,306.5396,1127400.0],["2021-10-05",306.5485,310.4911,305.5031,308.099,889400.0],["2021-10-06",307.461,310.2164,304.9537,310.0835,995700.0],["2021-10-07",310.243,314.0616,310.243,311.6694,1042600.0],["2021-10-08",311.9352,314.6641,310.8012,313.4148,768500.0],["2021-10-11",314.4337,318.3586,313.7426,316.3651,996800.0],["2021-10-12",316.2765,319.2888,315.4171,317.2865,840200.0],["2021-10-13",318.6155,321.0697,313.149,320.5115,1102100.0],["2021-10-14",320.7419,322.6379,319.2712,320.7862,973300.0],["2021-10-15",322.5847,324.4807,322.062,323.9314,952700.0],["2021-10-18",322.7884,325.9337,320.6178,323.382,1014600.0],["2021-10-19",324.711,328.8574,322.1859,328.7599,1051300.0],["2021-10-20",329.389,330.089,327.6348,328.8131,955200.0],["2021-10-21",329.2561,330.7002,325.278,330.5939,803600.0],["2021-10-22",331.2939,334.0315,329.8054,331.8875,1092000.0],["2021-10-25",333.0481,334.9884,331.8963,333.4202,1350300.0],["2021-10-26",308.6128,311.1556,288.829,294.0651,9439700.0],["2021-10-27",295.0307,298.0696,292.8512,293.2056,2822900.0],["2021-10-28",292.3728,296.6787,288.067,293.6044,2874600.0],["2021-10-29",292.3729,296.2358,291.3452,294.4284,1821500.0],["2021-11-01",292.7893,296.094,292.4349,293.1968,1865000.0],["2021-11-02",293.6575,294.1802,288.2176,289.1036,2745000.0],["2021-11-03",288.386,295.1194,287.2608,293.5689,1902600.0],["2021-11-04",293.5245,297.4583,293.5245,297.2457,1847900.0],["2021-11-05",298.5304,301.6933,297.9988,301.1351,2145300.0],["2021-11-08",302.6768,303.9083,299.0886,302.8097,1733000.0],["2021-11-09",302.4553,303.0046,298.6634,299.6114,1769200.0],["2021-11-10",300.1429,301.8529,299.0177,299.1329,1268700.0],["2021-11-11",298.6987,298.7607,295.2965,297.5912,1216500.0],["2021-11-12",297.352,301.5782,296.8293,300.3998,1097400.0],["2021-11-15",300.8339,302.6945,300.7276,302.0477,1068600.0],["2021-11-16",302.9071,304.4576,301.02,301.5604,1307500.0],["2021-11-17",300.7719,304.3778,300.7719,302.9957,1751000.0],["2021-11-18",303.6424,303.988,301.4186,303.0754,1431300.0],["2021-11-19",302.0123,303.8906,300.6568,302.5085,1426500.0],["2021-11-22",302.7654,307.9572,302.5439,305.6448,1229400.0],["2021-11-23",305.6448,308.4002,305.3701,305.822,1212700.0],["2021-11-24",305.5384,307.4344,303.9348,304.4044,1134500.0],["2021-11-26",300.6036,304.0943,299.5315,303.6425,1079900.0],["2021-11-29",304.7765,305.3081,300.5239,302.3224,1492300.0],["2021-11-30",301.2236,302.2598,297.4985,297.7576,2763200.0],["2021-12-01",299.2583,300.107,293.1838,293.3804,2248300.0],["2021-12-02",294.7919,298.2847,293.3,295.2653,1804100.0],["2021-12-03",295.9977,298.7044,295.0955,298.1953,1603200.0],["2021-12-06",301.2683,305.8778,301.2683,303.6891,1946900.0],["2021-12-07",303.7249,305.6098,302.6529,302.9835,1540700.0],["2021-12-08",303.4658,305.851,302.8494,304.6896,1376900.0],["2021-12-09",303.6713,308.2896,302.1794,306.9408,1591500.0],["2021-12-10",308.9418,310.1924,307.8341,308.0842,1180700.0],["2021-12-13",307.6553,309.7993,305.0737,308.6826,1740700.0],["2021-12-14",307.0748,311.2287,307.0748,308.7632,1786000.0],["2021-12-15",308.5398,308.7631,303.7249,307.6733,1208900.0],["2021-12-16",308.7899,310.8355,307.0033,308.0484,1185900.0],["2021-12-17",308.6827,310.1209,306.3333,307.4232,2749500.0],["2021-12-20",304.6182,304.788,297.847,301.4202,2315400.0],["2021-12-21",302.626,306.7442,302.5188,304.4127,2352400.0],["2021-12-22",304.7611,307.6107,304.6449,306.5298,1311400.0],["2021-12-23",307.1015,311.1572,307.1015,309.9958,1061200.0],["2021-12-27",310.0674,313.3816,309.9781,312.9081,965900.0],["2021-12-28",312.7115,317.2764,312.2202,316.0078,827500.0],["2021-12-29",315.7309,317.5712,315.061,316.4724,771700.0],["2021-12-30",317.1245,319.6525,315.7934,315.856,778500.0],["2021-12-31",315.4897,318.9647,314.0515,317.4907,887200.0],["2022-01-03",316.8386,318.5449,315.3647,316.5528,1205700.0],["2022-01-04",317.5979,324.7533,317.312,323.3687,1361100.0],["2022-01-05",324.271,325.1643,319.6883,319.9295,1682200.0],["2022-01-06",321.591,322.6987,319.4024,319.8044,1368800.0],["2022-01-07",320.7692,324.262,319.9384,321.7161,1634600.0],["2022-01-10",324.2709,330.0417,322.8505,324.4942,2389900.0],["2022-01-11",325.1732,326.0933,322.7255,325.2893,1128000.0],["2022-01-12",324.6104,327.0938,321.0998,322.7523,1477100.0],["2022-01-13",323.4313,328.1658,321.6982,326.2184,1244000.0],["2022-01-14",326.2184,333.1951,325.1375,332.8646,2165000.0],["2022-01-18",330.9261,337.0988,329.5057,336.3663,2471600.0],["2022-01-19",335.4373,340.7525,334.2581,337.0721,3336700.0],["2022-01-20",336.7862,340.4845,334.1062,335.1068,2109100.0],["2022-01-21",334.0973,336.8666,330.2382,331.5961,2795400.0],["2022-01-24",330.1221,334.5797,326.3613,333.4988,3022300.0],["2022-01-25",337.5366,346.6037,331.2209,345.8622,3182400.0],["2022-01-26",346.6037,351.633,342.7625,349.498,3640500.0],["2022-01-27",347.8453,353.3928,343.6914,347.5684,2566200.0],["2022-01-28",347.5863,351.365,343.7272,351.2042,2145100.0],["2022-01-31",348.8369,349.2746,343.6379,347.6131,2363400.0],["2022-02-01",348.5868,348.8458,345.0046,345.7193,1951100.0],["2022-02-02",344.9153,346.9163,343.9327,346.0141,1620600.0],["2022-02-03",346.7645,350.3288,345.1655,348.1223,1649000.0],["2022-02-04",346.6036,350.9272,344.2096,347.7917,1645800.0],["2022-02-07",350.1769,353.3749,346.8716,350.4806,1243000.0],["2022-02-08",353.4643,354.5005,348.9263,353.7859,1311400.0],["2022-02-09",353.3035,355.1973,351.6866,352.446,1541900.0],["2022-02-10",351.1059,353.4464,342.9679,344.3078,2301100.0],["2022-02-11",345.4959,356.296,344.2364,353.9198,3276400.0],["2022-02-14",351.9457,353.3213,342.8428,345.6836,2799800.0],["2022-02-15",341.1634,345.9783,337.9564,341.4403,2418600.0],["2022-02-16",342.0031,347.2379,341.2438,345.621,1776800.0],["2022-02-17",344.9242,349.8999,344.6115,347.2915,1248800.0],["2022-02-18",347.622,349.355,344.558,345.2279,1459900.0],["2022-02-22",349.5247,351.4454,343.9863,344.9957,1680900.0],["2022-02-23",347.6488,348.6404,343.4771,347.4076,1839500.0],["2022-02-24",355.7422,356.4122,346.0856,353.4911,4140900.0],["2022-02-25",353.0623,370.2317,353.0534,365.8009,3376300.0],["2022-02-28",372.205,390.2752,371.9262,390.1852,5808600.0],["2022-03-01",391.2646,412.4288,391.2646,410.7019,5719300.0],["2022-03-02",400.5919,406.1596,386.1197,404.7564,5003400.0],["2022-03-03",400.0073,410.0632,393.4592,402.7956,4603500.0],["2022-03-04",404.8014,416.1436,398.5232,412.087,3320300.0],["2022-03-07",416.4584,431.7312,416.4494,419.2827,5210100.0],["2022-03-08",417.151,420.9467,403.2813,403.848,4133700.0],["2022-03-09",393.5131,409.9193,388.9529,403.6051,3477300.0],["2022-03-10",405.3231,411.0167,397.7767,399.6835,3049600.0],["2022-03-11",397.5608,403.5781,394.5116,394.8984,2649100.0],["2022-03-14",404.2527,404.5585,395.0512,399.7644,2475700.0],["2022-03-15",400.0343,405.1343,396.0137,403.5602,1778700.0],["2022-03-16",391.3095,392.9645,370.0013,378.9779,5815500.0],["2022-03-17",384.1228,388.3683,382.09,385.499,2947700.0],["2022-03-18",390.9677,393.5042,379.3017,383.3313,5215700.0],["2022-03-21",388.2333,402.8945,388.2333,395.7618,3245200.0],["2022-03-22",395.2671,399.2158,390.536,396.2925,2113800.0],["2022-03-23",399.3597,402.5078,397.8756,400.484,1715100.0],["2022-03-24",400.5289,406.1056,398.6671,404.5135,1375400.0],["2022-03-25",404.7835,411.5294,404.7565,408.0485,1646300.0],["2022-03-28",404.1449,405.1702,398.7391,400.2412,1676200.0],["2022-03-29",389.6905,394.0708,386.1556,393.1984,2451100.0],["2022-03-30",395.1502,402.112,395.1412,401.1136,1719500.0],["2022-03-31",397.5248,403.74,396.6613,397.0211,1660700.0],["2022-04-01",397.7586,403.8479,394.7004,401.1406,1174200.0],["2022-04-04",402.4898,402.9575,395.3571,399.3687,1166300.0],["2022-04-05",400.2591,409.0828,398.802,402.2739,2240200.0],["2022-04-06",401.5004,411.5564,401.5004,408.876,1941400.0],["2022-04-07",407.4548,420.407,405.467,418.7071,2032700.0],["2022-04-08",420.6948,424.1757,413.4002,415.1181,1710700.0],["2022-04-11",417.1599,426.7482,415.7208,417.5737,1911200.0],["2022-04-12",419.3277,424.3107,414.9923,420.5419,1502300.0],["2022-04-13",423.6451,426.8921,419.3726,422.0171,1212400.0],["2022-04-14",424.4636,426.1006,419.1838,420.6409,1965200.0],["2022-04-18",420.0472,424.5175,412.9504,420.4429,1638900.0],["2022-04-19",415.9907,427.6926,412.3389,413.6611,2044000.0],["2022-04-20",413.6431,414.9743,407.2569,408.2373,1636200.0],["2022-04-21",409.2537,410.1082,394.7275,395.3481,1937600.0],["2022-04-22",396.5624,405.566,394.3138,400.9698,1451700.0],["2022-04-25",398.4602,400.0972,389.7084,398.3612,1499800.0],["2022-04-26",402.0941,406.8432,398.6221,401.2396,1440400.0],["2022-04-27",401.3655,406.5554,395.1053,400.2412,1017500.0],["2022-04-28",403.857,403.857,393.5312,397.2999,1348800.0],["2022-04-29",399.7465,400.2682,387.1091,388.6741,1479500.0],["2022-05-02",386.4075,393.5042,383.3043,387.4958,1397100.0],["2022-05-03",390.7069,393.6032,387.6307,391.0577,1332000.0],["2022-05-04",393.0904,401.1495,391.1656,400.9247,1172600.0],["2022-05-05",400.9247,402.4808,394.5115,398.5951,1183800.0],["2022-05-06",397.138,404.3786,395.6808,404.2437,1409800.0],["2022-05-09",402.085,403.6591,393.1714,394.7185,1354500.0],["2022-05-10",395.7079,401.6084,393.5132,394.9794,978500.0],["2022-05-11",393.5131,400.2501,392.7216,396.1306,1018200.0],["2022-05-12",395.0963,396.9491,385.2832,390.8958,1390200.0],["2022-05-13",391.5884,393.7021,385.8678,391.4175,1114700.0],["2022-05-16",391.2645,396.0946,388.7101,393.5581,1004700.0],["2022-05-17",395.5909,397.7586,387.9005,396.6613,798100.0],["2022-05-18",396.6612,397.6237,389.5555,390.6618,986900.0],["2022-05-19",387.5318,389.4566,377.134,382.8276,1539800.0],["2022-05-20",384.9684,384.9684,375.3352,381.5054,1632500.0],["2022-05-23",384.4646,391.8492,384.4646,389.4926,1038200.0],["2022-05-24",389.4656,398.739,389.4656,398.2623,1034100.0],["2022-05-25",398.892,403.5242,396.9312,402.5438,1032200.0],["2022-05-26",404.7564,408.4082,402.7506,402.9485,1143100.0],["2022-05-27",405.7818,406.0786,399.7734,405.2601,1265800.0],["2022-05-31",400.9519,402.7621,396.7976,398.3362,2539100.0],["2022-06-01",400.9791,401.7212,395.0598,397.6031,1199000.0],["2022-06-02",399.8296,400.5356,389.5841,399.2413,1210000.0],["2022-06-03",398.2366,404.1921,397.4764,400.6713,928000.0],["2022-06-06",401.6941,403.6672,399.6486,401.323,690000.0],["2022-06-07",400.0468,413.3244,399.5037,412.9895,1126000.0],["2022-06-08",409.0977,411.4871,400.8705,401.323,1151600.0],["2022-06-09",401.3322,401.4498,391.4486,391.6478,995100.0],["2022-06-10",390.091,393.123,385.3393,389.3578,1165700.0],["2022-06-13",384.1173,387.7015,381.5107,383.692,1483000.0],["2022-06-14",383.7644,383.9002,372.0888,376.6686,1497800.0],["2022-06-15",377.9266,379.2299,370.0614,374.795,1241700.0],["2022-06-16",371.4734,373.6999,364.7667,366.3687,1580300.0],["2022-06-17",365.2645,366.9208,357.2002,365.6628,3757100.0],["2022-06-21",372.8943,380.5875,370.1881,379.1937,1474400.0],["2022-06-22",374.7588,380.5151,372.7043,376.0169,1073300.0],["2022-06-23",375.9445,376.7591,368.5319,371.6454,988700.0],["2022-06-24",376.3699,379.6644,371.6997,379.2662,1768000.0],["2022-06-27",379.2661,383.0222,377.8451,379.4561,779000.0],["2022-06-28",382.8503,386.9774,379.5467,380.7776,953300.0],["2022-06-29",382.9045,384.1264,376.9038,379.1303,733800.0],["2022-06-30",378.4697,389.4755,377.3111,389.1496,1269500.0],["2022-07-01",388.9505,393.6751,384.1898,392.3717,1296900.0],["2022-07-05",384.4704,385.3573,368.559,375.8359,1712800.0],["2022-07-06",377.3292,387.2489,375.863,385.4659,1044900.0],["2022-07-07",384.1897,387.3756,379.7277,382.1171,1177100.0],["2022-07-08",385.1492,386.4435,380.1079,380.4518,682000.0],["2022-07-11",378.2343,382.8502,375.9535,379.2933,602600.0],["2022-07-12",379.6554,380.0355,373.4374,374.6955,680500.0],["2022-07-13",370.2786,378.1166,369.0296,369.274,1155500.0],["2022-07-14",364.9206,366.8937,359.7888,362.314,1160700.0],["2022-07-15",365.3912,365.3912,360.0512,360.5671,1223200.0],["2022-07-18",362.0062,362.0334,350.2944,350.5207,2759700.0],["2022-07-19",342.8637,353.4985,338.2026,353.3265,3023800.0],["2022-07-20",353.5799,359.7526,349.0636,357.7071,1560300.0],["2022-07-21",356.8925,358.0057,352.6567,357.689,941000.0],["2022-07-22",361.9881,363.8164,356.1141,357.2726,769400.0],["2022-07-25",356.9378,365.4094,356.268,361.8524,1038300.0],["2022-07-26",362.1962,364.7305,358.9289,359.1461,992400.0],["2022-07-27",360.0331,361.3545,356.6028,360.7119,838600.0],["2022-07-28",361.2641,368.1608,358.5398,367.5363,1014600.0],["2022-07-29",367.9073,374.8403,363.8435,374.5326,1493500.0],["2022-08-01",378.5421,387.8282,377.094,379.4834,1721900.0],["2022-08-02",384.6695,391.7563,379.3205,388.0817,2453900.0],["2022-08-03",386.715,390.7789,379.8093,388.5523,1330500.0],["2022-08-04",389.8284,393.3944,386.371,387.4933,1126400.0],["2022-08-05",384.8958,387.2309,379.7096,385.9366,932500.0],["2022-08-08",386.9231,388.6156,381.6555,383.6286,814800.0],["2022-08-09",386.4253,390.8874,385.294,387.8734,747400.0],["2022-08-10",389.2492,391.2223,385.8732,389.1768,1409300.0],["2022-08-11",388.498,391.4395,386.6516,388.145,949300.0],["2022-08-12",388.1902,393.0686,386.6425,393.0233,978000.0],["2022-08-15",391.6115,398.2095,389.0591,396.4356,884900.0],["2022-08-16",395.4491,402.7621,395.4491,398.3815,851100.0],["2022-08-17",394.734,403.2055,393.7112,399.6757,996500.0],["2022-08-18",399.9654,402.3819,395.4038,397.6484,866500.0],["2022-08-19",396.8609,399.0693,394.6525,398.2638,1013600.0],["2022-08-22",396.8881,399.721,390.8512,391.2947,1086700.0],["2022-08-23",391.8377,393.4669,389.4573,392.0097,915200.0],["2022-08-24",392.7971,394.1186,390.0366,392.5437,740200.0],["2022-08-25",392.5437,397.1868,391.3852,397.0058,727600.0],["2022-08-26",398.5987,400.7528,390.0366,390.2086,876200.0],["2022-08-29",387.068,392.7157,386.0,388.8962,868100.0],["2022-08-30",388.679,389.5207,383.7644,384.7599,976100.0],["2022-08-31",384.8055,386.9739,382.6736,382.7556,909300.0],["2022-09-01",381.0519,385.917,380.651,385.0333,948800.0],["2022-09-02",387.2017,387.8395,380.4232,381.3525,869800.0],["2022-09-06",381.7535,385.6347,378.8106,380.6328,962500.0],["2022-09-07",378.4188,383.4753,375.6036,382.7829,1255700.0],["2022-09-08",382.2637,383.6303,377.8905,382.3365,1112600.0],["2022-09-09",383.284,385.9535,381.7625,384.0493,1284600.0],["2022-09-12",383.5665,384.0129,380.3777,381.4163,1349700.0],["2022-09-13",380.2137,383.3843,371.1393,372.9341,1621200.0],["2022-09-14",373.7177,381.1977,371.9957,379.5851,1004100.0],["2022-09-15",377.945,377.945,374.2096,376.8153,1189200.0],["2022-09-16",374.6834,378.8015,373.5537,377.4531,2023300.0],["2022-09-19",377.1889,380.5053,376.0318,379.4848,695500.0],["2022-09-20",379.0111,383.94,375.6765,383.1838,1112100.0],["2022-09-21",389.9349,395.2192,382.6827,382.8376,2106400.0],["2022-09-22",382.5004,386.9557,376.2778,384.5504,1409900.0],["2022-09-23",382.4549,382.6645,371.3397,376.3416,1874600.0],["2022-09-26",375.0843,375.558,370.3649,371.4035,1208300.0],["2022-09-27",372.8157,373.8361,362.9487,364.1968,1051900.0],["2022-09-28",361.8827,366.3379,356.3251,364.4337,1161500.0],["2022-09-29",363.5044,363.8962,351.5783,355.1316,1127700.0],["2022-09-30",347.6971,355.2317,347.6242,351.9427,1343700.0],["2022-10-03",355.086,367.0121,354.4847,364.1968,1273800.0],["2022-10-04",367.2672,371.5766,364.2788,370.0005,1060000.0],["2022-10-05",370.0005,371.4127,365.1444,366.7206,828400.0],["2022-10-06",365.9097,367.7136,362.6844,364.0784,746700.0],["2022-10-07",363.1218,368.6885,360.7985,368.0416,1124700.0],["2022-10-10",371.3489,381.4072,370.0369,373.5355,1112500.0],["2022-10-11",369.5904,379.1568,369.5904,374.5103,1013600.0],["2022-10-12",370.7476,372.5424,361.8281,362.0832,921700.0],["2022-10-13",358.0561,370.8568,356.4344,369.8637,1012700.0],["2022-10-14",368.3787,369.3354,353.5918,354.7853,1369100.0],["2022-10-17",358.0562,364.9895,357.2817,361.9829,1617200.0],["2022-10-18",367.3036,396.7863,365.8368,393.4426,4588500.0],["2022-10-19",395.3833,407.774,392.0851,400.8406,2623700.0],["2022-10-20",400.5309,405.715,399.0094,404.8312,1781300.0],["2022-10-21",404.2663,414.2609,401.0137,414.188,1620200.0],["2022-10-24",418.2605,424.7292,415.0535,416.7846,2013600.0],["2022-10-25",413.6778,422.324,411.9832,419.2354,1537000.0],["2022-10-26",421.0758,428.7927,419.5178,421.4311,1554600.0],["2022-10-27",423.2715,432.0179,423.1075,429.968,1513700.0],["2022-10-28",431.8539,447.4699,430.3051,441.7574,2045300.0],["2022-10-31",437.7305,444.8187,436.8012,443.4065,1288200.0],["2022-11-01",442.8143,447.4882,440.8463,442.4499,1229700.0],["2022-11-02",441.4568,445.4109,438.6871,439.1973,1291800.0],["2022-11-03",437.1109,446.404,435.9994,441.7119,1291100.0],["2022-11-04",442.0217,443.2425,430.5511,438.842,1481100.0],["2022-11-07",439.58,446.3949,438.1951,445.1831,944800.0],["2022-11-08",445.4109,450.6769,443.5522,450.1849,1221000.0],["2022-11-09",446.2035,448.6543,441.1834,442.0399,1383200.0],["2022-11-10",444.846,447.5428,437.0471,447.1328,1601000.0],["2022-11-11",437.9946,440.8099,421.4767,422.6155,3061800.0],["2022-11-14",425.7953,430.0136,418.5248,420.9574,2286700.0],["2022-11-15",424.4195,432.7559,417.3221,425.7041,3272800.0],["2022-11-16",423.8728,427.5354,420.5473,424.7839,1022600.0],["2022-11-17",423.6542,432.5646,422.98,430.7333,1401900.0],["2022-11-18",431.5168,438.113,430.7332,434.4232,2160300.0],["2022-11-21",435.9447,440.9283,435.7078,438.1769,1730500.0],["2022-11-22",440.0264,441.2017,436.6645,436.8649,838400.0],["2022-11-23",437.12,440.0445,436.1542,438.2953,1020200.0],["2022-11-25",441.2381,441.4203,438.6142,440.4728,321500.0],["2022-11-28",437.4206,442.0945,437.3204,440.245,939000.0],["2022-11-29",440.1449,441.967,438.9058,441.0559,802600.0],["2022-11-30",440.0475,445.5023,437.9664,444.8055,1470000.0],["2022-12-01",446.0248,447.3816,440.6617,443.4303,913600.0],["2022-12-02",441.7068,457.4202,441.7068,454.9266,1744400.0],["2022-12-05",450.0127,453.7807,447.675,449.8294,1357200.0],["2022-12-06",450.4253,450.4253,442.0644,443.7145,1076500.0],["2022-12-07",443.9895,448.5183,440.4875,441.1476,999800.0],["2022-12-08",444.8696,448.1241,441.4684,444.9796,762200.0],["2022-12-09",445.218,449.5451,442.9903,443.3295,856400.0],["2022-12-12",444.5854,446.6207,442.3393,445.8414,1129200.0],["2022-12-13",449.2151,449.5543,438.8282,440.2492,1730900.0],["2022-12-14",441.1384,447.6291,440.1759,444.8055,1071800.0],["2022-12-15",440.9642,444.723,435.5736,438.9382,1067300.0],["2022-12-16",436.0412,442.4402,434.2443,441.6885,2590600.0],["2022-12-19",441.6793,447.3633,439.9833,441.6885,929700.0],["2022-12-20",442.6878,450.5445,441.716,445.6856,1014300.0],["2022-12-21",447.2716,449.7377,445.2639,447.0607,988300.0],["2022-12-22",446.0064,446.2998,434.501,439.4057,1520700.0],["2022-12-23",439.589,443.8795,438.5439,443.0636,661600.0],["2022-12-27",444.6313,448.5184,443.2561,445.0897,788800.0],["2022-12-28",445.6855,448.2983,442.706,442.9994,810300.0],["2022-12-29",443.7145,448.8209,443.0727,446.5106,764000.0],["2022-12-30",447.3815,449.0409,441.1842,445.9972,910000.0],["2023-01-03",443.1553,443.9437,434.556,437.7831,1657200.0],["2023-01-04",433.8593,439.7725,430.2381,436.8388,1391300.0],["2023-01-05",436.0962,438.3423,430.7881,437.3614,1210100.0],["2023-01-06",440.0475,447.3816,427.0019,433.8502,1969200.0],["2023-01-09",428.8538,431.6041,417.4034,420.7862,2377000.0],["2023-01-10",423.7107,426.7269,418.8702,423.8116,1003400.0],["2023-01-11",424.8017,426.8002,422.6656,424.4625,1056400.0],["2023-01-12",424.4533,427.1027,420.9696,423.3073,936600.0],["2023-01-13",409.3359,415.9458,407.7224,412.3887,2208600.0],["2023-01-17",412.8195,415.7532,409.4917,409.9409,1753100.0],["2023-01-18",409.9409,410.9218,403.9727,404.5411,1645100.0],["2023-01-19",405.9071,408.8041,402.4876,402.7443,1469900.0],["2023-01-20",404.6053,406.448,401.1949,406.3838,1410000.0],["2023-01-23",406.228,409.6383,404.1652,404.5503,1739600.0],["2023-01-24",405.3662,413.4246,401.2591,411.8386,2865000.0],["2023-01-25",410.711,417.8709,407.814,416.3583,2352500.0],["2023-01-26",417.4492,425.1592,415.139,421.538,2168900.0],["2023-01-27",422.5006,427.8361,419.3744,421.3455,1587700.0],["2023-01-30",423.5457,427.8545,421.6205,422.2531,1642000.0],["2023-01-31",423.8024,424.9025,420.8046,424.7008,2062000.0],["2023-02-01",424.0132,426.5527,421.5288,423.7749,1242500.0],["2023-02-02",420.2178,422.1063,416.1382,419.136,2104700.0],["2023-02-03",421.0429,424.0957,417.0733,420.8687,1302900.0],["2023-02-06",424.9942,430.669,424.2333,430.0548,1393500.0],["2023-02-07",433.2175,433.6209,424.5999,429.3488,1334800.0],["2023-02-08",426.2685,432.145,424.7558,430.559,865000.0],["2023-02-09",433.1076,434.8586,429.2297,430.9623,799000.0],["2023-02-10",433.0617,441.7526,433.0617,440.8083,1436300.0],["2023-02-13",444.8055,448.7567,440.1391,441.8535,1203100.0],["2023-02-14",442.2936,444.6313,439.7358,441.4959,875600.0],["2023-02-15",440.8084,443.9438,437.6639,440.5151,927100.0],["2023-02-16",437.2972,437.8289,427.3045,432.0258,1939500.0],["2023-02-17",432.5209,436.0687,431.6499,436.0412,1184200.0],["2023-02-21",440.515,442.2477,435.647,439.3049,1379400.0],["2023-02-22",438.9566,441.5785,437.7281,439.6166,900300.0],["2023-02-23",440.0475,442.8803,435.9495,439.204,917400.0],["2023-02-24",439.5524,441.6977,437.5722,440.4142,1009300.0],["2023-02-27",440.5333,443.8062,437.4713,439.5799,1149000.0],["2023-02-28",440.0873,441.4618,435.2716,437.5226,1155500.0],["2023-03-01",436.6093,440.2534,434.7827,437.5872,957700.0],["2023-03-02",436.3418,442.0523,436.3326,441.2589,835700.0],["2023-03-03",441.8032,442.3937,439.4784,440.8715,1060500.0],["2023-03-06",439.8844,444.4786,439.8844,442.9749,905700.0],["2023-03-07",444.2018,447.5137,440.9729,441.5818,1137900.0],["2023-03-08",443.7774,449.8662,439.7828,442.3567,1252900.0],["2023-03-09",445.5856,445.8254,437.8455,438.9894,1035000.0],["2023-03-10",438.8603,444.9398,437.6702,438.6665,1335000.0],["2023-03-13",435.3178,441.8032,434.3307,440.3549,1701000.0],["2023-03-14",443.0856,443.9896,438.0854,441.7755,1761400.0],["2023-03-15",438.2053,438.3253,428.5833,436.6462,2273300.0],["2023-03-16",434.4598,441.0191,431.5077,436.5817,1633000.0],["2023-03-17",437.3935,438.1315,427.4024,429.7825,6525100.0],["2023-03-20",431.9505,440.7608,429.1737,438.8511,1515400.0],["2023-03-21",441.7755,442.1261,434.7919,437.9839,1069000.0],["2023-03-22",438.6113,439.8382,432.0428,432.5779,1261700.0],["2023-03-23",432.3288,434.4691,430.3638,431.6553,1168500.0],["2023-03-24",431.6553,438.8235,430.9634,437.781,1126000.0],["2023-03-27",440.1519,440.5671,435.816,436.7201,1273000.0],["2023-03-28",437.2828,438.7681,434.6628,434.9211,1076100.0],["2023-03-29",434.755,437.5595,434.2199,437.458,1146400.0],["2023-03-30",437.781,438.9434,435.1887,436.5263,950300.0],["2023-03-31",437.4581,438.5283,434.5429,436.1112,1409600.0],["2023-04-03",436.3602,450.106,436.1296,448.9252,1656700.0],["2023-04-04",447.975,452.6246,447.2,450.6965,1081100.0],["2023-04-05",450.1983,455.5767,449.3034,452.0341,1305900.0],["2023-04-06",453.3995,458.4827,451.13,452.2002,1093300.0],["2023-04-10",453.6762,459.8111,453.6762,458.2705,1024400.0],["2023-04-11",457.9292,458.2705,449.285,450.0507,1224200.0],["2023-04-12",445.4011,453.1966,444.3771,450.2906,1105600.0],["2023-04-13",449.1097,455.2815,448.3348,454.0176,909500.0],["2023-04-14",451.988,453.4272,447.5322,450.1891,843200.0],["2023-04-17",448.879,454.1283,448.879,451.7112,1287800.0],["2023-04-18",460.3462,468.7413,459.4236,462.5695,2561800.0],["2023-04-19",463.1138,464.3408,455.6228,456.8037,962200.0],["2023-04-20",457.4217,457.4217,451.1762,452.5969,839900.0],["2023-04-21",453.1874,453.2243,443.3808,445.1705,1382500.0],["2023-04-24",445.0228,446.0745,441.6371,443.6667,955200.0],["2023-04-25",443.4638,443.6668,438.722,438.7404,839100.0],["2023-04-26",437.2367,437.2367,423.9982,425.8618,1571900.0],["2023-04-27",426.074,430.2069,425.4282,428.9799,1491400.0],["2023-04-28",428.8139,430.0501,426.5814,428.4726,1040300.0],["2023-05-01",429.0168,434.589,428.5648,433.0668,1524500.0],["2023-05-02",432.0982,432.2365,421.8303,423.3433,1105500.0],["2023-05-03",422.7067,423.8784,417.6236,417.9741,1116700.0],["2023-05-04",418.5185,418.869,411.6455,416.9225,962700.0],["2023-05-05",417.6235,421.6919,417.0607,420.2527,930600.0],["2023-05-08",421.1292,422.799,415.2065,416.0276,808300.0],["2023-05-09",417.8172,418.749,415.2341,417.0239,623800.0],["2023-05-10",417.7343,418.1771,413.9518,418.0479,850900.0],["2023-05-11",415.6769,417.1899,413.795,415.7784,645400.0],["2023-05-12",417.725,418.7121,413.1123,415.8707,696500.0],["2023-05-15",415.8707,418.2324,414.6069,416.9132,668300.0],["2023-05-16",417.07,417.3929,412.9832,413.0478,569500.0],["2023-05-17",415.1419,422.9004,415.0865,421.8764,1101900.0],["2023-05-18",420.1328,421.3598,414.5884,420.4465,1456500.0],["2023-05-19",421.6274,422.7713,417.7804,419.2841,804100.0],["2023-05-22",418.832,421.941,416.6087,419.4963,628000.0],["2023-05-23",417.0884,421.0461,415.1419,417.5682,1027200.0],["2023-05-24",418.131,421.3598,416.2305,417.6512,858600.0],["2023-05-25",416.5258,416.5258,405.6398,408.5273,1205000.0],["2023-05-26",408.555,416.7748,407.8539,413.712,1135500.0],["2023-05-30",413.3707,414.2655,409.8281,413.2692,1163300.0],["2023-05-31",412.9441,414.1607,411.4395,412.3775,1673500.0],["2023-06-01",413.8542,418.6652,411.8295,417.6343,878700.0],["2023-06-02",419.9098,423.8477,418.4609,422.1109,894700.0],["2023-06-05",423.6433,424.2192,420.2441,422.2966,807200.0],["2023-06-06",423.9962,426.6153,422.018,425.9559,816800.0],["2023-06-07",425.4823,430.7112,422.5939,428.8537,893100.0],["2023-06-08",429.2531,433.191,428.5844,431.1013,863400.0],["2023-06-09",432.2344,432.2344,427.5906,429.7268,713100.0],["2023-06-12",429.8197,429.8939,425.5381,427.1077,954400.0],["2023-06-13",423.5227,424.4143,414.1236,420.142,1486300.0],["2023-06-14",419.2503,421.1171,416.6126,420.3091,945700.0],["2023-06-15",421.6558,425.8445,421.5815,423.4669,892400.0],["2023-06-16",425.1201,428.8722,424.0706,426.4575,1642800.0],["2023-06-20",426.7455,428.9838,424.8879,425.7238,774800.0],["2023-06-21",428.2128,433.8875,425.3801,432.838,906900.0],["2023-06-22",432.3551,432.8473,428.6215,430.414,688500.0],["2023-06-23",430.4975,432.2622,425.4916,426.6339,1348200.0],["2023-06-26",423.4576,423.662,414.8573,420.5413,997200.0],["2023-06-27",420.5321,423.1698,420.1884,420.8664,671100.0],["2023-06-28",421.2658,421.433,415.5818,417.6251,848900.0],["2023-06-29",417.8665,424.9343,416.8077,424.8507,684200.0],["2023-06-30",426.5225,429.7082,424.2471,427.5813,982700.0],["2023-07-03",427.2284,430.3211,424.9529,429.6245,385400.0],["2023-07-05",428.6865,430.3397,426.2439,429.7917,625500.0],["2023-07-06",430.0146,430.0146,426.6154,428.7515,675900.0],["2023-07-07",427.2283,428.9837,425.4637,426.0302,642200.0],["2023-07-10",425.8353,429.6339,425.4173,427.5813,718400.0],["2023-07-11",428.4079,433.8226,427.0334,433.0703,709200.0],["2023-07-12",433.9154,433.9339,428.2685,429.0487,1067100.0],["2023-07-13",428.1571,434.1383,427.5348,433.1538,821700.0],["2023-07-14",432.8009,433.2839,429.4202,431.2313,933200.0],["2023-07-17",433.0702,440.2217,432.448,436.4881,1886300.0],["2023-07-18",440.5746,445.3392,421.9159,423.2347,3122600.0],["2023-07-19",424.4421,426.5597,416.1854,419.3432,2141500.0],["2023-07-20",420.3834,425.5566,419.7983,423.5226,1353800.0],["2023-07-21",422.4081,424.3863,421.0521,422.3617,934300.0],["2023-07-24",423.5133,425.3243,421.6929,424.2563,892200.0],["2023-07-25",420.1976,422.3616,415.5446,421.7951,1207800.0],["2023-07-26",421.9623,424.4885,419.6776,420.5506,1322300.0],["2023-07-27",419.3339,420.1884,413.5942,416.6777,1603600.0],["2023-07-28",416.0833,418.5445,414.6809,417.0121,1163100.0],["2023-07-31",417.6714,417.6714,412.9534,414.5694,1806000.0],["2023-08-01",415.1824,420.8385,415.0617,419.1296,1047900.0],["2023-08-02",419.1295,420.8477,415.9996,416.6033,905700.0],["2023-08-03",415.4517,418.1266,414.2072,416.009,1240700.0],["2023-08-04",416.622,418.2102,413.585,413.9658,846800.0],["2023-08-07",415.4517,418.3773,414.4858,417.7365,746800.0],["2023-08-08",417.012,418.4145,415.6839,417.4485,791600.0],["2023-08-09",418.0151,421.7022,417.9315,420.5506,1211700.0],["2023-08-10",419.7983,421.6279,417.2535,417.9872,688700.0],["2023-08-11",419.0367,421.7394,418.4237,421.7022,690500.0],["2023-08-14",422.2038,423.1511,417.625,418.0151,752300.0],["2023-08-15",416.0833,417.9408,411.6996,411.9782,725300.0],["2023-08-16",411.3094,415.1824,410.7893,413.4177,822000.0],["2023-08-17",414.8202,418.1452,414.6345,414.8574,635800.0],["2023-08-18",413.6871,422.9282,413.6499,417.9965,1075700.0],["2023-08-21",417.7922,420.755,417.0121,419.3247,573500.0],["2023-08-22",419.5568,421.5537,418.368,420.6713,671800.0],["2023-08-23",422.1945,422.4824,419.8819,422.1852,1043200.0],["2023-08-24",420.9685,425.0643,420.2069,420.3091,697800.0],["2023-08-25",422.8261,422.8261,417.0677,418.9531,785200.0],["2023-08-28",418.6931,421.0335,418.1915,420.0955,641000.0],["2023-08-29",420.0955,420.9685,412.8233,416.4548,1053700.0],["2023-08-30",417.4207,423.4391,416.5384,420.1791,875900.0],["2023-08-31",421.4974,424.1152,418.9917,419.188,826300.0],["2023-09-01",421.0299,422.4978,418.6551,419.0291,668600.0],["2023-09-05",418.8608,419.1693,416.1026,416.2336,854000.0],["2023-09-06",411.6055,412.6339,396.1039,396.3657,2548000.0],["2023-09-07",396.4218,399.9559,394.5519,398.2356,1195700.0],["2023-09-08",398.6002,398.7031,394.7856,395.571,1162300.0],["2023-09-11",394.7576,395.2344,389.4283,393.2991,1618300.0],["2023-09-12",392.2519,392.7848,388.8861,390.6531,1307700.0],["2023-09-13",392.5137,394.7856,391.3543,393.6076,971500.0],["2023-09-14",393.3645,398.9088,393.3645,398.1889,992400.0],["2023-09-15",396.3377,400.9844,396.1507,396.4685,1681600.0],["2023-09-18",399.8437,403.3872,398.8527,401.9006,951200.0],["2023-09-19",402.2653,403.0413,397.4128,397.6466,862300.0],["2023-09-20",399.18,402.8263,398.9182,399.18,1044100.0],["2023-09-21",398.0393,398.862,390.0547,390.382,1669400.0],["2023-09-22",388.8861,390.3446,386.3524,386.745,1453300.0],["2023-09-25",386.3523,387.0255,384.7442,386.0438,748300.0],["2023-09-26",383.9214,384.5198,381.2287,382.1637,1108000.0],["2023-09-27",382.5658,383.3325,379.3309,382.1357,1317700.0],["2023-09-28",383.2389,386.0064,382.2292,384.23,819700.0],["2023-09-29",384.23,384.6881,381.0792,382.36,764100.0],["2023-10-02",382.3601,384.258,379.4898,381.2942,733200.0],["2023-10-03",380.8922,380.995,376.4044,377.5637,899200.0],["2023-10-04",374.5999,375.8528,371.2808,375.2263,1243400.0],["2023-10-05",374.8804,375.3199,368.9528,371.5052,1162800.0],["2023-10-06",369.6821,376.2455,368.1581,374.6654,1135600.0],["2023-10-09",400.8348,408.2023,395.8515,408.1368,5343700.0],["2023-10-10",412.8022,413.8307,404.397,406.7998,2626200.0],["2023-10-11",406.4446,410.2592,405.1169,408.2491,1419500.0],["2023-10-12",409.558,410.5303,402.1344,405.9023,1121900.0],["2023-10-13",410.0068,414.2982,406.3978,412.3722,1519300.0],["2023-10-16",410.8388,414.6534,406.136,411.7644,1931300.0],["2023-10-17",408.1649,423.3393,406.8279,412.4377,3103900.0],["2023-10-18",414.4758,418.7579,411.6335,417.0563,2024100.0],["2023-10-19",414.8031,420.4222,413.4287,419.9641,2012400.0],["2023-10-20",422.0116,423.1616,415.1303,415.2799,1715100.0],["2023-10-23",415.3173,422.6567,414.6441,417.1405,1502400.0],["2023-10-24",419.9173,421.301,411.699,412.2226,1367100.0],["2023-10-25",415.4388,420.151,414.8218,418.571,1228900.0],["2023-10-26",418.8702,421.7498,414.8218,416.9628,1432000.0],["2023-10-27",414.5787,418.5429,411.6056,414.5507,1288400.0],["2023-10-30",415.5136,417.7949,413.9989,416.8412,948800.0],["2023-10-31",418.2063,425.5271,416.4393,425.0689,1418700.0],["2023-11-01",426.649,426.9949,422.0957,422.9559,1267000.0],["2023-11-02",421.432,428.4161,421.432,428.2478,1242000.0],["2023-11-03",425.5083,427.986,421.7872,423.8535,1365400.0],["2023-11-06",425.2559,425.2559,421.3291,421.8153,1440800.0],["2023-11-07",423.6852,423.6852,420.4409,420.871,1220100.0],["2023-11-08",420.871,422.3856,415.149,415.7381,1386400.0],["2023-11-09",416.4393,416.6262,411.0819,413.6811,1775500.0],["2023-11-10",415.1304,416.832,412.2881,415.9344,1525400.0],["2023-11-13",416.056,419.3938,414.4572,416.084,1003800.0],["2023-11-14",414.186,417.6734,413.1201,415.3267,1336800.0],["2023-11-15",414.6254,418.8702,414.6254,416.1868,1098400.0],["2023-11-16",416.8039,418.5523,414.7002,416.6075,912900.0],["2023-11-17",417.5893,418.1409,415.3266,415.7567,898600.0],["2023-11-20",415.149,416.6075,412.0917,414.9433,982000.0],["2023-11-21",416.0559,419.3937,415.2705,419.001,1177800.0],["2023-11-22",418.3933,422.3201,418.3933,421.1047,833800.0],["2023-11-24",422.3108,423.1523,420.4876,422.61,326600.0],["2023-11-27",422.4697,423.3767,416.458,416.5141,1496900.0],["2023-11-28",418.7299,421.5535,416.9909,419.1133,1124900.0],["2023-11-29",420.3006,420.3006,415.0368,416.0653,1272900.0],["2023-11-30",417.1387,421.715,416.6773,421.6302,1514500.0],["2023-12-01",422.2235,424.3515,421.988,423.1745,856900.0],["2023-12-04",421.2536,424.634,420.0672,424.3798,1265700.0],["2023-12-05",424.0032,424.3327,419.8694,420.1896,1055700.0],["2023-12-06",419.4928,424.1444,419.4928,423.1745,864100.0],["2023-12-07",424.1256,425.039,420.2367,421.0088,861100.0],["2023-12-08",422.3835,424.2291,421.3383,421.8656,761100.0],["2023-12-11",425.5003,426.7997,423.2687,424.9165,1021600.0],["2023-12-12",425.312,427.2612,424.0785,425.2649,1008200.0],["2023-12-13",426.5079,427.6755,424.2009,425.086,1300300.0],["2023-12-14",424.2103,424.5493,415.6698,419.2762,1891000.0],["2023-12-15",415.2554,418.5982,413.0991,416.0182,3973400.0],["2023-12-18",416.8656,421.15,416.4513,420.8204,1197300.0],["2023-12-19",421.5455,422.4024,420.1048,421.6491,695000.0],["2023-12-20",421.8845,422.3648,416.7339,416.7621,1306800.0],["2023-12-21",418.3063,421.941,418.2875,421.8656,637200.0],["2023-12-22",423.7301,425.3685,421.9504,422.054,623600.0],["2023-12-26",421.988,425.086,421.6773,423.8995,516900.0],["2023-12-27",422.3647,424.6905,422.2329,422.7602,699900.0],["2023-12-28",422.7602,425.4532,422.28,424.8883,741800.0],["2023-12-29",425.6133,427.0257,424.8129,426.7809,832400.0],["2024-01-02",427.779,435.0766,427.779,429.4928,1206500.0],["2024-01-03",432.007,437.007,431.0842,432.3177,1174300.0],["2024-01-04",435.3214,436.8657,431.0465,431.1406,1087700.0],["2024-01-05",433.184,433.2499,426.8092,429.8506,705300.0],["2024-01-08",427.8826,431.9127,427.054,431.828,716000.0],["2024-01-09",431.7809,431.8374,426.8091,429.6529,732900.0],["2024-01-10",429.5682,432.8262,428.231,428.8148,666100.0],["2024-01-11",429.9071,431.0747,423.1274,426.6773,784800.0],["2024-01-12",430.6699,436.329,429.8789,436.1407,966500.0],["2024-01-16",439.0503,439.0503,429.7188,431.1124,814900.0],["2024-01-17",430.9523,435.7734,428.5135,429.8224,920800.0],["2024-01-18",429.474,433.1275,427.0634,432.7414,780300.0],["2024-01-19",433.6735,433.9466,429.3421,431.037,866600.0],["2024-01-22",430.877,433.9279,428.8525,431.9787,1216800.0],["2024-01-23",431.8186,432.2047,408.5605,414.0031,3613500.0],["2024-01-24",413.8618,417.327,406.3571,406.4513,1768900.0],["2024-01-25",404.8976,408.6076,400.8957,405.8769,1813900.0],["2024-01-26",406.7526,408.1179,401.7996,404.8128,1260500.0],["2024-01-29",405.8392,406.8091,400.7262,403.0238,1903300.0],["2024-01-30",406.0935,406.6396,402.8072,406.4795,1016400.0],["2024-01-31",407.1104,408.4005,404.0125,404.3421,1120100.0],["2024-02-01",405.1142,406.5643,401.7903,404.6811,1175000.0],["2024-02-02",403.1462,403.8619,399.6057,401.1029,973900.0],["2024-02-05",399.2479,399.5963,395.3213,397.0822,1379600.0],["2024-02-06",397.3459,403.9749,395.8204,402.0258,1065700.0],["2024-02-07",401.6396,405.1707,401.6396,404.9918,980700.0],["2024-02-08",404.295,404.6622,400.8769,402.0728,972200.0],["2024-02-09",402.5718,402.7036,399.6904,401.6019,1038600.0],["2024-02-12",401.8373,405.4155,401.1311,403.0803,1007200.0],["2024-02-13",404.2761,406.6867,398.5322,401.6207,1089300.0],["2024-02-14",402.7131,403.4852,389.7564,393.7771,2503800.0],["2024-02-15",394.1443,398.6359,394.1443,398.4193,1136700.0],["2024-02-16",398.4193,400.3402,397.8731,399.3138,806000.0],["2024-02-20",400.3684,403.2874,399.0313,399.5021,1363900.0],["2024-02-21",401.3289,403.2215,399.5963,402.5906,969600.0],["2024-02-22",400.2743,404.408,399.0878,403.8524,1236900.0],["2024-02-23",403.8336,406.2441,403.2027,405.9522,842200.0],["2024-02-26",406.3101,407.2046,401.875,404.1255,980600.0],["2024-02-27",403.6547,406.0558,401.602,405.3025,887000.0],["2024-02-28",406.6679,409.6246,405.6886,407.2329,1029300.0],["2024-02-29",407.2328,408.5798,405.5539,406.1989,1503100.0],["2024-03-01",405.8764,406.8345,402.1772,404.5106,1059000.0],["2024-03-04",406.5119,411.5486,404.9753,409.7085,1271900.0],["2024-03-05",411.4159,413.569,407.6407,409.7465,1038000.0],["2024-03-06",409.7464,411.4822,408.741,411.1692,775300.0],["2024-03-07",411.6625,413.1612,407.3752,407.8589,1085800.0],["2024-03-08",406.4455,410.695,405.5634,410.6191,763200.0],["2024-03-11",411.9565,413.5691,410.3346,412.3739,951000.0],["2024-03-12",410.6381,413.3509,410.0974,412.5257,825100.0],["2024-03-13",413.2845,415.2574,411.4158,412.2316,987100.0],["2024-03-14",413.901,415.0867,410.9985,413.3414,1153600.0],["2024-03-15",410.8563,415.6558,410.8563,413.3889,5151300.0],["2024-03-18",413.3888,413.6449,409.4619,410.9037,965300.0],["2024-03-19",412.8481,414.7831,411.6435,414.6883,898700.0],["2024-03-20",414.5365,418.2642,414.0907,417.7425,845000.0],["2024-03-21",418.6437,421.0435,416.7182,420.351,912100.0],["2024-03-22",421.6221,423.282,420.8348,422.9311,1008300.0],["2024-03-25",424.8091,425.4636,421.9161,423.3389,775000.0],["2024-03-26",423.5191,425.53,422.912,423.0353,766700.0],["2024-03-27",424.8281,433.583,424.8091,433.27,1277700.0],["2024-03-28",433.289,433.583,430.5857,431.4583,1119500.0],["2024-04-01",430.7659,431.9231,427.9962,429.4854,717100.0],["2024-04-02",430.2822,432.2361,429.2672,429.9122,837900.0],["2024-04-03",429.6087,430.7754,424.553,424.8471,758600.0],["2024-04-04",427.0856,432.5112,424.1357,430.6711,1398300.0],["2024-04-05",429.125,432.1223,426.6967,431.9421,892100.0],["2024-04-08",432.5301,433.4786,428.9921,429.0964,751100.0],["2024-04-09",425.5964,428.7929,423.2156,424.534,842800.0],["2024-04-10",421.8023,429.3146,420.0475,428.461,1247700.0],["2024-04-11",428.2617,430.3959,425.843,429.0396,942800.0],["2024-04-12",430.7375,434.4083,426.9433,427.2184,1251200.0],["2024-04-15",435.3663,435.6603,428.3851,429.7604,2442100.0],["2024-04-16",431.3065,435.2334,430.2821,430.9271,1452300.0],["2024-04-17",433.2036,433.7063,428.4799,432.5776,848300.0],["2024-04-18",431.4299,434.4747,430.8892,432.6155,714900.0],["2024-04-19",434.2375,441.4084,433.7443,439.9951,1388000.0],["2024-04-22",441.2851,445.3733,436.7132,437.5858,1820900.0],["2024-04-23",442.1198,449.1674,434.1047,436.4001,1789500.0],["2024-04-24",438.8853,439.8244,432.5871,435.5086,1018900.0],["2024-04-25",434.3798,441.6361,433.9814,440.8583,927700.0],["2024-04-26",440.0235,442.0155,435.537,437.5479,858000.0],["2024-04-29",438.2119,443.5806,438.1834,443.4857,951500.0],["2024-04-30",443.0399,443.8936,439.758,441.0005,711800.0],["2024-05-01",438.8,441.4464,436.8555,437.9653,994700.0],["2024-05-02",437.3677,439.739,435.3757,439.3596,1011400.0],["2024-05-03",439.1035,439.1035,433.64,438.136,910700.0],["2024-05-06",439.3216,439.6441,436.495,438.9612,796300.0],["2024-05-07",440.1184,442.7838,439.3216,442.6605,723400.0],["2024-05-08",443.4383,443.9126,439.9098,442.1673,599000.0],["2024-05-09",442.0913,444.6334,441.2661,444.2825,594800.0],["2024-05-10",444.8611,446.3977,443.8936,444.7473,482500.0],["2024-05-13",445.6958,448.0387,445.3353,446.3408,634300.0],["2024-05-14",446.8624,446.8624,442.7742,443.1347,565500.0],["2024-05-15",442.2811,443.3434,439.6536,440.1943,803900.0],["2024-05-16",439.7391,444.2161,429.6846,440.9057,1130800.0],["2024-05-17",441.8637,442.964,439.3121,442.2052,677200.0],["2024-05-20",443.6943,444.6429,440.9911,443.0399,735200.0],["2024-05-21",443.9125,444.9749,442.8122,444.2066,558900.0],["2024-05-22",443.4098,445.7147,442.7553,445.5345,548700.0],["2024-05-23",443.9979,445.506,442.2336,443.0399,867000.0],["2024-05-24",443.5996,444.5386,441.5128,443.296,513700.0],["2024-05-28",441.6455,442.0155,433.7158,434.8825,1150400.0],["2024-05-29",432.5112,432.5302,428.5463,429.419,1268000.0],["2024-05-30",431.5817,439.113,431.5817,437.2159,1173600.0],["2024-05-31",437.178,446.1511,435.8405,446.1321,1651600.0],["2024-06-03",444.9958,449.312,444.0504,446.5237,990100.0],["2024-06-04",446.4377,448.9682,445.1485,447.7555,845800.0],["2024-06-05",447.3067,447.7173,442.723,444.2605,915300.0],["2024-06-06",444.2605,448.6149,443.4201,447.4977,768100.0],["2024-06-07",447.6791,453.8671,447.4977,448.9396,1042800.0],["2024-06-10",449.5316,449.5316,444.7666,446.3899,900400.0],["2024-06-11",444.6902,445.5496,441.7299,441.94,908300.0],["2024-06-12",441.4625,442.3506,437.0413,438.4163,1026400.0],["2024-06-13",437.9675,439.0274,435.456,437.8911,742000.0],["2024-06-14",435.9239,437.8911,433.9568,437.681,702800.0],["2024-06-17",437.1176,438.4927,435.7425,438.3209,669700.0],["2024-06-18",439.0752,439.9346,436.7738,439.2662,657900.0],["2024-06-20",439.2662,446.4186,438.4641,445.3204,1041400.0],["2024-06-21",446.0939,448.6245,442.7517,446.5237,3363500.0],["2024-06-24",447.8223,454.249,446.7337,450.2574,1031500.0],["2024-06-25",449.5985,450.3624,445.626,446.9724,711200.0],["2024-06-26",445.9507,447.0011,442.8185,445.9411,932100.0],["2024-06-27",447.7459,447.7459,444.3368,446.0748,871000.0],["2024-06-28",448.8632,450.4866,443.9167,446.0462,3472500.0],["2024-07-01",449.5507,450.4197,443.8117,445.4159,562500.0],["2024-07-02",444.6138,445.6356,443.105,444.7093,502500.0],["2024-07-03",444.5087,445.4446,443.2101,445.0244,313300.0],["2024-07-05",444.0217,444.0408,438.9702,441.3288,631400.0],["2024-07-08",441.8254,443.6302,440.3357,440.9469,447700.0],["2024-07-09",440.8896,441.7681,439.037,439.5526,537100.0],["2024-07-10",439.6195,440.5935,436.6401,440.2306,656000.0],["2024-07-11",439.1898,444.7761,435.5515,439.6291,1132900.0],["2024-07-12",441.5198,443.9453,438.8174,442.8281,579400.0],["2024-07-15",445.6737,446.1894,441.9209,442.9713,783000.0],["2024-07-16",442.8472,448.042,442.8472,447.4594,736400.0],["2024-07-17",448.8154,455.2898,448.529,454.6118,1123100.0],["2024-07-18",453.1127,459.186,451.6994,454.545,981100.0],["2024-07-19",457.9255,457.9255,451.4988,453.5137,889400.0],["2024-07-22",453.5901,454.6692,451.537,453.1986,881600.0],["2024-07-23",466.8062,479.1534,461.0958,478.6951,2579100.0],["2024-07-24",482.2379,496.1703,478.8097,491.9781,2580100.0],["2024-07-25",491.7872,502.9503,489.7532,497.8987,1923900.0],["2024-07-26",498.7486,504.8124,496.5714,501.1455,1141300.0],["2024-07-29",499.4265,505.5954,495.8551,503.8574,961200.0],["2024-07-30",504.1534,514.1897,501.3651,513.4257,1234200.0],["2024-07-31",518.5251,522.3448,513.9224,517.4938,1481500.0],["2024-08-01",519.5182,524.3692,516.3192,524.1209,1271700.0],["2024-08-02",526.279,535.8283,516.9876,524.035,1484800.0],["2024-08-05",528.2271,537.2416,513.9796,520.7978,1683800.0],["2024-08-06",521.3707,524.7129,516.7488,517.1499,1033700.0],["2024-08-07",515.5362,527.2817,512.5472,523.7867,1306600.0],["2024-08-08",520.9219,528.7237,519.184,526.7565,846300.0],["2024-08-09",527.2722,528.6569,523.4239,526.7184,825100.0],["2024-08-12",526.2314,532.4289,525.5916,531.8082,793700.0],["2024-08-13",531.7986,534.4628,527.4154,534.205,793600.0],["2024-08-14",532.9253,538.7885,531.894,537.8336,796700.0],["2024-08-15",536.4777,538.655,533.6416,535.0358,974600.0],["2024-08-16",536.0002,537.0697,531.894,534.8829,912000.0],["2024-08-19",530.2897,537.3944,530.2229,533.2214,709700.0],["2024-08-20",532.8203,533.7085,526.1263,531.9036,972200.0],["2024-08-21",533.212,534.7494,528.3705,528.8002,883100.0],["2024-08-22",529.2012,533.0209,528.3323,531.9228,774500.0],["2024-08-23",532.849,533.6798,527.8643,529.9938,870400.0],["2024-08-26",531.0441,534.8925,531.0441,532.9444,795400.0],["2024-08-27",534.2336,536.8501,531.9132,535.1503,749600.0],["2024-08-28",536.8598,543.0954,536.4587,538.5595,829300.0],["2024-08-29",538.5785,542.9426,537.6236,541.3,662300.0],["2024-08-30",539.5047,543.4391,537.1938,542.4937,1082800.0],["2024-09-03",544.7791,549.2635,542.7242,544.6735,1266900.0],["2024-09-04",546.7092,555.7259,546.1138,551.933,941700.0],["2024-09-05",552.3363,553.0277,541.9752,545.9891,841000.0],["2024-09-06",546.4307,549.3691,542.4937,544.1069,976700.0],["2024-09-09",544.952,555.025,544.9231,553.6519,810200.0],["2024-09-10",554.6025,554.881,547.7463,549.446,756400.0],["2024-09-11",548.4953,549.6572,538.768,544.4239,809200.0],["2024-09-12",542.5417,546.3539,541.4855,545.6818,739400.0],["2024-09-13",544.4622,549.7052,542.0904,547.2565,638800.0],["2024-09-16",551.5777,554.0648,546.3731,550.1469,597700.0],["2024-09-17",544.1357,545.5281,541.1974,544.4719,739900.0],["2024-09-18",543.8093,546.9013,539.9299,543.0123,731700.0],["2024-09-19",543.9532,544.9712,539.8146,542.7145,917500.0],["2024-09-20",540.6981,550.7039,540.5636,549.1866,3794400.0],["2024-09-23",548.7834,558.6259,548.1304,557.4352,884500.0],["2024-09-24",555.918,558.0593,553.2485,555.6299,690100.0],["2024-09-25",558.4435,560.5465,553.9303,554.9674,844500.0],["2024-09-26",552.1442,559.3749,551.6065,554.4489,746200.0],["2024-09-27",554.689,560.8538,552.4612,559.2117,848100.0],["2024-09-30",560.9209,561.6987,556.1869,561.3242,974900.0],["2024-10-01",562.8222,587.1838,558.7796,581.7776,2356200.0],["2024-10-02",580.8942,585.7531,577.5141,579.2234,1192500.0],["2024-10-03",580.4141,584.7928,577.1108,581.7393,856600.0],["2024-10-04",579.665,582.1905,575.4975,581.0766,559800.0],["2024-10-07",582.8723,587.2798,579.9915,581.4703,1102200.0],["2024-10-08",583.0835,586.4732,579.1177,583.8805,571800.0],["2024-10-09",582.5937,583.0066,579.0504,581.0573,543800.0],["2024-10-10",582.0177,583.1507,572.5208,573.7403,853700.0],["2024-10-11",576.7075,580.5197,576.237,580.1548,526000.0],["2024-10-14",581.912,587.6639,579.7802,586.5884,562300.0],["2024-10-15",588.1536,590.1893,579.7226,580.9517,849600.0],["2024-10-16",579.0312,588.6434,578.6663,588.4705,549200.0],["2024-10-17",588.4706,590.055,583.1028,585.3882,617500.0],["2024-10-18",587.0878,588.9891,584.303,587.4911,864100.0],["2024-10-21",591.1688,594.3473,587.0589,590.1797,1017500.0],["2024-10-22",582.7763,584.159,551.184,554.0455,2259200.0],["2024-10-23",554.084,559.0388,548.3032,548.3992,1402200.0],["2024-10-24",548.0439,551.1168,541.7543,541.7831,1102800.0],["2024-10-25",544.1743,547.3238,538.7968,539.9395,1077600.0],["2024-10-28",540.6213,540.7749,532.4591,533.1025,1278700.0],["2024-10-29",530.8266,531.4028,524.6906,525.0651,1041700.0],["2024-10-30",525.1612,529.3479,521.6083,524.2394,1005200.0],["2024-10-31",525.2956,529.7512,521.0993,524.345,1245300.0],["2024-11-01",526.2175,527.4947,522.9719,523.6729,792600.0],["2024-11-04",524.0088,526.9952,518.9291,521.5121,827600.0],["2024-11-05",523.3367,525.4204,520.456,525.0172,610100.0],["2024-11-06",539.0849,539.0849,518.5355,529.8857,1751300.0],["2024-11-07",532.9392,534.8597,527.8211,529.9048,818200.0],["2024-11-08",533.3905,544.2798,532.6703,542.1192,1165700.0],["2024-11-11",547.5543,553.2486,547.151,547.9,1171400.0],["2024-11-12",551.4913,553.5174,542.3497,543.4636,1133500.0],["2024-11-13",541.5816,542.5418,534.2165,535.5608,1118300.0],["2024-11-14",539.0367,539.0367,512.5722,517.5656,1972700.0],["2024-11-15",516.4901,520.9745,510.2965,513.571,1757100.0],["2024-11-18",515.0786,516.5957,507.723,509.8548,1298400.0],["2024-11-19",515.7315,517.8825,510.0949,512.0634,935700.0],["2024-11-20",512.9468,513.955,508.1648,513.4749,994300.0],["2024-11-21",513.8687,523.0294,512.5051,520.4656,1321700.0],["2024-11-22",523.3367,524.297,518.4586,520.6672,1311000.0],["2024-11-25",511.7945,512.9276,494.4332,501.1454,3613500.0],["2024-11-26",498.7448,503.2291,498.7448,500.7229,1345800.0],["2024-11-27",502.7298,508.9234,502.3745,504.8519,890400.0],["2024-11-29",506.7916,508.4336,503.738,508.3664,658200.0],["2024-12-02",507.5354,509.0234,501.786,502.791,1115600.0],["2024-12-03",502.5977,503.9119,498.8389,499.5636,1188400.0],["2024-12-04",498.723,502.2982,495.8338,500.0468,1542800.0],["2024-12-05",499.9695,503.0036,496.6745,500.0275,1113400.0],["2024-12-06",498.3268,499.9888,492.4132,495.7276,1284700.0],["2024-12-09",493.9496,498.9452,491.3986,492.8094,1170500.0],["2024-12-10",491.9881,497.2543,490.9638,495.6406,1178900.0],["2024-12-11",496.4716,496.6648,486.3354,487.234,1308000.0],["2024-12-12",483.137,484.1999,472.2278,479.8323,1862800.0],["2024-12-13",478.8564,482.3833,475.5807,477.9674,990100.0],["2024-12-16",478.1124,478.1124,473.6192,475.0686,1483700.0],["2024-12-17",472.566,476.3731,471.3098,474.0637,1354500.0],["2024-12-18",472.9911,473.7061,466.1402,466.6523,1424400.0],["2024-12-19",463.8115,467.6766,461.2123,463.483,1250400.0],["2024-12-20",463.2801,472.5273,461.6567,472.5273,3973500.0],["2024-12-23",470.9909,472.363,465.5798,470.0826,1053900.0],["2024-12-24",469.6672,472.2471,467.6863,471.6674,375900.0],["2024-12-26",471.5417,476.8272,469.8701,473.455,662100.0],["2024-12-27",471.9089,476.7596,469.9763,472.479,820600.0],["2024-12-30",469.6092,470.1406,465.5991,467.0679,887600.0],["2024-12-31",468.0438,470.1213,465.7441,469.5512,731900.0],["2025-01-02",469.5512,473.2037,465.1837,465.9857,953700.0],["2025-01-03",465.1837,467.5993,464.6908,465.5702,817200.0],["2025-01-06",462.6037,463.8115,450.1484,450.2837,1698600.0],["2025-01-07",450.0131,457.4534,447.3269,448.3125,1276600.0],["2025-01-08",447.868,453.3951,445.6842,453.0376,998700.0],["2025-01-10",452.2162,455.6851,450.0228,452.2645,1127400.0],["2025-01-13",453.1825,468.469,452.9892,466.865,1435200.0],["2025-01-14",468.6429,468.8362,461.85,468.1211,1162000.0],["2025-01-15",471.3098,471.3098,464.169,467.6476,882200.0],["2025-01-16",465.5508,470.5754,465.2609,470.4402,956400.0],["2025-01-17",471.0972,475.4551,467.8602,473.7835,1337600.0],["2025-01-21",478.3056,492.3649,478.0351,489.2149,1615900.0],["2025-01-22",486.2677,488.4805,478.4795,482.4992,1324800.0],["2025-01-23",486.5383,488.9346,477.32,480.5087,913000.0],["2025-01-24",478.3056,480.5184,477.9191,480.1995,759400.0],["2025-01-27",483.224,490.0072,480.0256,486.7025,1948600.0],["2025-01-28",457.724,463.5506,441.8481,442.0221,4023900.0],["2025-01-29",444.486,446.892,434.2435,439.0362,2396800.0],["2025-01-30",441.1814,444.3798,436.0988,444.1478,1911800.0],["2025-01-31",444.486,448.5734,441.7321,447.3365,1473800.0],["2025-02-03",443.3265,445.7712,438.2826,440.0605,1476300.0],["2025-02-04",438.6884,440.0508,436.0408,438.3792,1234200.0],["2025-02-05",441.5872,441.6839,433.6348,434.6977,1139700.0],["2025-02-06",434.8233,436.9201,429.6344,433.3932,1291800.0],["2025-02-07",434.7267,436.2728,428.8131,429.4026,1347400.0],["2025-02-10",429.7987,433.7991,425.8466,433.1033,1427800.0],["2025-02-11",432.7941,436.5626,429.992,434.2049,906100.0],["2025-02-12",432.1757,433.9923,426.1752,427.0641,1282800.0],["2025-02-13",427.5763,430.2818,417.4401,420.0587,2400000.0],["2025-02-14",418.9281,420.4838,405.5452,408.9175,3252800.0],["2025-02-18",415.1982,418.329,409.217,414.087,2812500.0],["2025-02-19",416.4641,423.228,411.2269,418.3484,2802100.0],["2025-02-20",415.092,423.228,414.8311,421.5757,1358000.0],["2025-02-21",421.6723,428.7648,420.9766,425.8563,1652400.0],["2025-02-24",427.0931,433.1613,423.7498,425.4214,1946200.0],["2025-02-25",426.8515,436.437,426.1268,433.3352,1715500.0],["2025-02-26",430.7939,432.8908,424.5228,426.61,1466900.0],["2025-02-27",427.2767,432.0017,426.5616,431.4026,1458100.0],["2025-02-28",431.9245,435.5963,430.0209,435.1808,1433600.0],["2025-03-03",440.8266,442.3451,436.894,439.9213,1579400.0],["2025-03-04",438.7922,451.4075,436.5631,436.8843,2268700.0],["2025-03-05",439.1329,451.1544,437.4197,448.1758,2060100.0],["2025-03-06",449.0518,451.1739,441.3522,449.2271,1395800.0],["2025-03-07",445.8202,464.7918,445.8202,461.054,2168700.0],["2025-03-10",462.8158,481.0575,461.1027,466.4272,2284400.0],["2025-03-11",464.0326,465.921,454.133,456.4108,1456900.0],["2025-03-12",452.7703,454.4056,443.8733,449.2271,1271500.0],["2025-03-13",447.8156,456.0701,447.6307,455.4861,1159200.0],["2025-03-14",453.5295,456.5276,449.6748,453.7729,972400.0],["2025-03-17",451.5049,459.7107,450.5217,455.1746,1051600.0],["2025-03-18",455.671,459.0877,453.0137,456.8002,881600.0],["2025-03-19",458.6983,463.0397,454.3569,458.0364,1122700.0],["2025-03-20",456.6834,457.4037,451.865,454.3277,922000.0],["2025-03-21",465.3759,468.6952,421.008,428.0068,7141700.0],["2025-03-24",414.311,424.1813,413.0163,423.4123,3015400.0],["2025-03-25",425.1547,432.2022,421.485,430.3138,1600200.0],["2025-03-26",432.465,439.201,431.2191,433.3314,1349700.0],["2025-03-27",434.1685,436.2224,428.513,430.5182,1559300.0],["2025-03-28",430.4695,433.9057,427.8705,429.7492,1595700.0],["2025-03-31",429.8271,439.0647,429.0191,434.8304,1690000.0],["2025-04-01",436.0861,439.2496,432.6597,436.709,1042400.0],["2025-04-02",434.3535,443.7955,433.1756,440.8266,1270300.0],["2025-04-03",441.4496,449.597,438.8116,442.6858,1813800.0],["2025-04-04",438.0329,442.8318,420.6381,420.6576,2392700.0],["2025-04-07",410.9722,427.2378,407.7405,419.363,1968100.0],["2025-04-08",436.5144,439.3859,425.7972,431.5695,2151500.0],["2025-04-09",427.5688,455.8754,423.8017,449.9474,2291600.0],["2025-04-10",447.7669,456.6249,438.4028,451.3686,1832600.0],["2025-04-11",451.9818,465.4635,448.0785,462.2707,1452300.0],["2025-04-14",460.2265,466.0183,455.1551,462.699,1079600.0],["2025-04-15",461.6574,462.699,455.5542,457.0922,1224300.0],["2025-04-16",464.6361,469.9801,461.9106,464.3927,1529700.0],["2025-04-17",449.3633,457.1798,436.4657,451.7384,3052800.0],["2025-04-21",447.0467,450.9111,440.7487,446.1414,1532900.0],["2025-04-22",445.8688,458.2506,430.5864,449.7917,2878000.0],["2025-04-23",454.5808,458.8541,445.4794,451.2225,1352700.0],["2025-04-24",453.3835,455.1551,447.9227,454.3959,1105000.0],["2025-04-25",457.4913,465.736,455.4569,464.9379,1521700.0],["2025-04-28",466.5635,470.9243,461.677,463.6238,1159700.0],["2025-04-29",463.322,466.5537,460.762,463.2247,897100.0],["2025-04-30",465.5511,465.8821,458.601,465.045,1095000.0],["2025-05-01",463.3415,466.6997,460.4212,465.0157,986400.0],["2025-05-02",471.8588,478.0107,455.0773,460.2266,2090500.0],["2025-05-05",461.3946,461.8716,456.8586,459.0195,1150200.0],["2025-05-06",457.2771,458.6302,451.135,455.7586,1135400.0],["2025-05-07",455.9436,462.2707,454.6392,458.7859,1204400.0],["2025-05-08",460.4213,466.2617,459.1851,461.9106,1093100.0],["2025-05-09",462.6309,463.9547,455.6321,460.9274,978800.0],["2025-05-12",460.908,463.0397,453.3933,460.577,1364500.0],["2025-05-13",460.2363,460.2363,446.9298,447.6015,1859400.0],["2025-05-14",448.5847,449.5191,433.2243,437.2347,2129700.0],["2025-05-15",446.7644,453.0331,442.9291,452.7703,1758700.0],["2025-05-16",453.8118,456.0312,450.3562,455.8657,1319200.0],["2025-05-19",456.9267,461.823,455.3401,460.4796,1199700.0],["2025-05-20",458.6983,464.4122,458.3674,463.1663,1058500.0],["2025-05-21",468.0528,468.1404,457.5497,457.7736,1435100.0],["2025-05-22",456.3232,460.2947,454.6976,457.9391,885000.0],["2025-05-23",455.5153,457.063,453.1791,456.4108,866700.0],["2025-05-27",458.2797,464.1689,456.1967,464.1689,1548000.0],["2025-05-28",464.8405,466.2422,456.5276,457.4815,956500.0],["2025-05-29",455.4861,461.9398,452.9455,461.0929,851000.0],["2025-05-30",461.0735,469.5518,458.5329,469.5518,2196300.0],["2025-06-02",468.7481,470.1889,464.5728,469.297,1154200.0],["2025-06-03",469.4734,471.561,467.0623,470.6201,1032300.0],["2025-06-04",472.4039,477.177,472.1099,472.6195,1273700.0],["2025-06-05",474.7366,475.4815,462.3676,468.5227,1063100.0],["2025-06-06",468.3071,472.3745,467.4838,472.1099,714400.0],["2025-06-09",470.7279,473.237,467.1407,471.267,1064100.0],["2025-06-10",470.4535,472.0707,466.1802,467.4152,1150400.0],["2025-06-11",454.9187,454.9187,434.5912,447.5189,3618200.0],["2025-06-12",448.2148,459.9369,447.4209,459.9369,1700600.0],["2025-06-13",469.444,478.5884,463.9358,476.7752,2729700.0],["2025-06-16",472.4235,473.1292,455.2814,457.7708,2766600.0],["2025-06-17",461.3973,472.0021,458.2021,469.8066,2191200.0],["2025-06-18",468.9343,472.7666,458.653,459.2802,1871200.0],["2025-06-20",459.6723,464.8767,451.9392,461.2012,2419400.0],["2025-06-23",463.5241,472.7764,459.2116,463.0634,2666400.0],["2025-06-24",458.5451,459.3782,448.5774,451.0473,1970200.0],["2025-06-25",454.9776,455.6343,447.4209,449.2733,1265500.0],["2025-06-26",450.175,454.8403,447.5581,448.793,1590100.0],["2025-06-27",446.578,450.0476,442.4811,449.4693,1996400.0],["2025-06-30",450.3122,454.5953,448.7734,453.9288,1205600.0],["2025-07-01",453.7916,460.1035,450.8513,456.6732,1242800.0],["2025-07-02",456.7319,457.6434,449.4889,453.3505,1127300.0],["2025-07-03",454.4875,456.0949,451.802,453.3211,707900.0],["2025-07-07",455.2618,461.1915,452.194,459.7311,1224100.0],["2025-07-08",454.9678,457.3396,451.4883,453.8014,1243000.0],["2025-07-09",456.1243,456.7221,451.0571,453.8504,892700.0],["2025-07-10",449.5575,457.2024,446.9308,455.0756,1253300.0],["2025-07-11",455.5068,458.898,452.6351,458.2119,1209200.0],["2025-07-14",460.6524,465.3177,458.6922,464.1514,1488000.0],["2025-07-15",463.8769,464.514,459.192,460.77,1039500.0],["2025-07-16",460.329,463.2007,457.1338,462.0932,935000.0],["2025-07-17",461.1424,464.9649,458.4079,459.8683,926200.0],["2025-07-18",459.8879,461.8383,451.802,454.7325,1845300.0],["2025-07-21",455.399,458.0649,451.3707,451.3707,1577800.0],["2025-07-22",414.3421,428.7498,401.9535,402.571,8886500.0],["2025-07-23",405.5309,414.9498,402.8258,411.049,4578600.0],["2025-07-24",412.6269,418.39,411.7742,412.1859,3083900.0],["2025-07-25",413.1562,417.2041,410.1864,412.7935,2461800.0],["2025-07-28",417.4295,420.3306,412.7936,412.9602,2423700.0],["2025-07-29",414.3323,415.2242,409.0495,411.7742,2428800.0],["2025-07-30",411.7742,414.3911,408.8535,410.3531,1632100.0],["2025-07-31",408.8339,414.1755,404.345,412.6073,2178000.0],["2025-08-01",412.3917,415.528,408.7065,412.6367,2006300.0],["2025-08-04",411.6468,416.1553,410.6667,415.2732,1548200.0],["2025-08-05",414.9106,421.5166,413.4698,419.7229,1643900.0],["2025-08-06",419.2622,427.9362,419.1544,426.2014,2032300.0],["2025-08-07",421.8694,426.2015,419.5367,422.183,1490000.0],["2025-08-08",422.6143,424.9665,415.4791,417.1649,1477600.0],["2025-08-11",417.5275,419.3113,415.6849,417.7823,1462100.0],["2025-08-12",417.4491,423.0063,416.5474,422.9769,1492100.0],["2025-08-13",423.9178,434.6304,422.8397,433.7679,1890600.0],["2025-08-14",427.3678,435.0715,426.1917,428.6223,1733600.0],["2025-08-15",429.132,432.6506,427.7794,428.8576,1501700.0],["2025-08-18",431.7881,434.9441,430.3866,431.8763,1154400.0],["2025-08-19",431.1118,435.6596,429.8769,432.3272,1248100.0],["2025-08-20",431.3863,438.1882,431.3863,437.1297,1282800.0],["2025-08-21",436.1398,439.5702,435.8556,438.3058,1026000.0],["2025-08-22",441.0403,443.5592,436.0124,437.3257,1890300.0],["2025-08-25",438.1784,439.825,436.2476,438.8155,985200.0],["2025-08-26",441.5598,447.2935,438.1098,446.4016,2051500.0],["2025-08-27",447.7835,450.3318,444.9706,445.4312,1293900.0],["2025-08-28",444.8432,447.4698,441.403,447.1072,1385800.0],["2025-08-29",448.4206,450.7533,445.8331,446.5682,1373200.0],["2025-09-02",448.0195,449.9644,441.8886,446.736,1645600.0],["2025-09-03",445.3242,446.2424,441.0,443.3398,1541800.0],["2025-09-04",445.2156,451.3465,443.7742,451.0306,1449200.0],["2025-09-05",450.9516,458.0698,450.9516,457.9908,1465200.0],["2025-09-08",457.0332,457.0332,447.0026,453.2618,1477600.0],["2025-09-09",451.7809,452.0376,446.6571,451.2379,1008400.0],["2025-09-10",450.3988,458.4647,449.9051,457.9612,1076900.0],["2025-09-11",457.9415,466.3825,457.0924,464.7338,1623700.0],["2025-09-12",462.9567,466.9552,461.2192,465.3064,1041100.0],["2025-09-15",465.4644,468.2485,463.016,467.2217,1148300.0],["2025-09-16",467.5574,472.3456,465.6618,468.2781,1156900.0],["2025-09-17",468.8803,471.1115,466.6195,467.0934,1016500.0],["2025-09-18",465.1188,468.3175,462.0287,467.587,1107700.0],["2025-09-19",468.1892,470.9239,465.3755,466.9156,2839100.0],["2025-09-22",467.6364,475.9294,466.9848,474.2708,1409800.0],["2025-09-23",474.7742,480.5793,473.2341,480.4708,1135500.0],["2025-09-24",480.9447,488.9316,479.3256,480.0561,1424200.0],["2025-09-25",483.3437,484.4889,477.894,478.1704,1205700.0],["2025-09-26",481.695,484.4988,478.3975,481.231,913900.0],["2025-09-29",490.6692,492.6338,482.9883,485.7131,1391100.0],["2025-09-30",486.3055,493.5224,484.8838,492.851,1312700.0],["2025-10-01",489.8498,497.6491,488.6947,492.6437,1187000.0],["2025-10-02",492.8806,497.1851,490.679,492.9991,915500.0],["2025-10-03",493.0584,500.3542,492.8905,498.0638,1006500.0],["2025-10-06",500.1765,508.8644,500.1765,507.6896,1389700.0],["2025-10-07",507.6501,509.4074,502.6546,504.56,922400.0],["2025-10-08",508.6867,509.4272,504.7081,507.4724,798400.0],["2025-10-09",507.344,508.6275,497.3924,501.2921,1186000.0],["2025-10-10",502.3485,506.9097,494.1641,498.6166,1313800.0],["2025-10-13",495.9017,500.9663,493.631,497.4122,926700.0],["2025-10-14",494.8651,500.5418,492.6437,498.745,1078000.0],["2025-10-15",496.5928,498.5673,479.2959,493.0485,1678500.0],["2025-10-16",494.3615,494.9243,485.7329,486.9669,1099700.0],["2025-10-17",484.2322,490.3533,481.8826,488.8427,1915500.0],["2025-10-20",490.1064,499.4558,490.1064,499.4558,1433300.0],["2025-10-21",476.5612,500.1469,476.5612,483.2647,2870000.0],["2025-10-22",485.2096,486.1377,476.3934,480.9348,1725700.0],["2025-10-23",481.9023,487.6876,480.3227,481.8332,1445700.0],["2025-10-24",484.0348,485.5552,477.9138,479.2268,1368400.0],["2025-10-27",477.9137,481.1026,473.7574,480.7077,1423200.0],["2025-10-28",480.1746,483.166,477.4596,479.5822,1220600.0],["2025-10-29",478.822,482.5934,477.509,479.1478,971500.0],["2025-10-30",479.3848,488.1615,479.3157,483.4819,1081000.0],["2025-10-31",482.7711,487.3223,479.8586,485.6144,1185000.0],["2025-11-03",484.7456,485.2491,478.5752,481.7246,846600.0],["2025-11-04",478.2889,482.2775,474.873,478.8023,1169300.0],["2025-11-05",476.8673,479.6612,467.1131,467.1131,1708000.0],["2025-11-06",467.0835,468.1399,460.1727,462.9469,1093600.0],["2025-11-07",462.9271,463.4306,450.3889,452.5115,2514500.0],["2025-11-10",450.1914,451.2774,442.7672,446.3411,1630100.0],["2025-11-11",446.0153,455.8879,445.2551,451.2478,1322100.0],["2025-11-12",450.3297,453.9134,449.4214,451.2182,935400.0],["2025-11-13",452.1759,455.0389,449.3029,450.0434,819600.0],["2025-11-14",450.0434,460.4491,448.2169,459.837,1177300.0],["2025-11-17",461.3278,465.5927,458.8004,464.7832,1822400.0],["2025-11-18",469.1666,478.822,465.1978,468.673,1242100.0],["2025-11-19",465.9877,466.4023,462.3348,463.9243,861300.0],["2025-11-20",467.8437,471.3485,459.0965,462.2953,1044900.0],["2025-11-21",462.6309,463.4207,454.101,454.9106,1575300.0],["2025-11-24",453.5777,455.3153,444.3271,445.3144,1411200.0],["2025-11-25",445.3144,448.2465,442.7673,446.6472,1615900.0],["2025-11-26",447.5258,451.4354,447.2099,448.3749,1299800.0],["2025-11-28",448.7501,452.0277,446.8446,452.0277,748000.0],["2025-12-01",450.9037,451.7094,436.2012,436.8875,1659200.0],["2025-12-02",438.6682,440.4289,434.9577,439.5038,1535600.0],["2025-12-03",441.0854,446.1189,436.7483,444.4576,1751500.0],["2025-12-04",445.8304,447.1733,443.0948,445.9995,1283700.0],["2025-12-05",445.4325,450.4461,444.0697,449.8293,1290500.0],["2025-12-08",451.1225,463.1193,449.1131,462.9402,1390700.0],["2025-12-09",463.8355,470.3313,462.5622,464.4423,1102300.0],["2025-12-10",462.7711,470.5999,453.49,465.4868,2313600.0],["2025-12-11",467.8245,477.1852,467.8245,472.3904,1294000.0],["2025-12-12",473.1663,478.3192,468.3219,477.7323,1384300.0],["2025-12-15",476.4789,482.2286,474.7381,481.8804,1002300.0],["2025-12-16",477.0956,477.2747,471.3758,474.559,1262400.0],["2025-12-17",468.5308,474.3899,459.8266,472.3009,1989200.0],["2025-12-18",469.9334,473.7035,466.5413,467.6753,1363900.0],["2025-12-19",463.8952,473.226,462.4429,471.6444,2826500.0],["2025-12-22",472.47,482.4773,472.47,481.0349,1120600.0],["2025-12-23",481.4626,482.4076,478.4783,480.0202,864000.0],["2025-12-24",482.4574,488.605,481.9103,483.2034,581600.0],["2025-12-26",482.6563,484.5066,478.6574,480.4977,605700.0],["2025-12-29",481.2935,486.8641,480.7563,486.3071,933400.0],["2025-12-30",486.7746,489.1223,485.382,485.4417,996400.0],["2025-12-31",486.4364,487.1128,480.9851,481.1344,669900.0],["2026-01-02",480.7166,494.5536,474.0417,494.4641,1126100.0],["2026-01-05",501.2881,513.1755,500.363,508.8881,1982600.0],["2026-01-06",514.3493,535.9057,514.3493,519.3032,2813100.0],["2026-01-07",522.556,529.589,493.3997,494.2651,4084900.0],["2026-01-08",529.1015,540.024,510.3205,515.722,4108800.0],["2026-01-09",523.1231,543.2072,523.1231,540.0737,2647700.0],["2026-01-12",546.0821,551.3642,537.4774,548.3501,2970000.0],["2026-01-13",557.0841,560.3469,547.9523,555.3731,2013000.0],["2026-01-14",554.07,575.0096,553.2045,569.6976,2643100.0],["2026-01-15",565.6788,576.5614,556.7956,574.8604,1763400.0],["2026-01-16",575.1787,579.874,574.3928,579.3766,2375700.0],["2026-01-20",576.9593,583.7734,570.384,573.04,1521900.0],["2026-01-21",573.04,585.8823,573.04,583.1567,1817700.0],["2026-01-22",582.1122,592.8257,579.4462,590.7964,1493600.0],["2026-01-23",591.5226,593.1042,582.9378,587.7226,1271700.0],["2026-01-26",586.9069,587.3048,572.6122,578.6106,1460500.0],["2026-01-27",576.9594,592.7462,570.8118,591.831,1710700.0],["2026-01-28",589.7917,596.178,579.9436,594.1388,1324000.0],["2026-01-29",606.046,642.285,604.3748,619.2465,3931900.0],["2026-01-30",617.7444,637.8286,612.2832,630.8951,2099600.0],["2026-02-02",616.7497,637.6196,611.9549,632.6658,1967800.0],["2026-02-03",636.6448,643.2003,615.2078,624.9664,2300700.0],["2026-02-04",627.5129,628.7365,593.1042,599.6,2654800.0],["2026-02-05",599.5701,610.7811,591.8807,605.9863,1684400.0],["2026-02-06",611.368,620.8182,607.9958,620.3109,1095800.0],["2026-02-09",622.002,635.6202,621.7334,634.9437,1589800.0],["2026-02-10",634.128,634.9437,623.2255,626.2595,1211600.0],["2026-02-11",627.9208,630.2684,618.4208,625.4041,1024600.0],["2026-02-12",626.6972,640.8725,626.6972,634.0883,1745600.0],["2026-02-13",635.6501,652.8992,635.6501,649.1589,1490800.0],["2026-02-17",649.5766,652.7797,638.6343,646.1746,1169600.0],["2026-02-18",653.7248,657.0871,643.7971,646.4034,1350300.0],["2026-02-19",653.0583,666.2388,652.0635,663.0158,1370300.0],["2026-02-20",663.2745,664.7467,645.0107,654.8091,1447700.0],["2026-02-23",652.1829,659.7928,650.263,657.1567,1196100.0],["2026-02-24",654.8389,665.5922,649.1489,660.9467,1361500.0],["2026-02-25",658.9671,660.0713,630.716,644.1055,1664400.0],["2026-02-26",643.0709,644.1055,634.6851,638.2662,1269200.0],["2026-02-27",644.6924,658.9969,643.7075,654.63,2599900.0],["2026-03-02",685.5,692.0,664.01,676.7,3246500.0],["2026-03-03",682.0,686.47,657.56,667.82,2142100.0],["2026-03-04",670.0,671.0,652.54,664.48,1650900.0],["2026-03-05",662.1,663.0,647.23,655.0,1720100.0],["2026-03-06",661.65,672.86,656.4,671.77,1895100.0],["2026-03-09",675.58,676.08,657.35,664.15,2369700.0],["2026-03-10",657.95,659.89,646.2,651.22,1653000.0],["2026-03-11",645.32,657.0,644.13,649.47,1364000.0],["2026-03-12",651.95,661.0,646.63,652.83,1411200.0],["2026-03-13",652.67,660.0,640.5,646.0,1071300.0],["2026-03-16",645.23,651.55,639.0,645.2,1181000.0],["2026-03-17",644.96,645.0,632.79,636.33,1388800.0],["2026-03-18",641.11,645.85,636.45,642.28,1026200.0],["2026-03-19",639.06,640.0,623.75,637.51,1540800.0],["2026-03-20",635.86,638.51,622.37,627.43,6511300.0],["2026-03-23",629.07,629.66,610.63,616.25,1386600.0],["2026-03-24",612.95,615.3,605.0,610.17,1078200.0],["2026-03-25",612.5,626.93,612.42,624.2,1190300.0],["2026-03-26",619.8,632.92,619.8,627.33,1262400.0],["2026-03-27",625.7,631.45,613.66,615.84,1061100.0],["2026-03-30",621.03,623.32,593.88,598.57,1849300.0],["2026-03-31",604.5,610.0,598.7,604.39,1327800.0],["2026-04-01",608.82,619.1,606.11,617.64,1118100.0],["2026-04-02",616.7,626.51,616.01,622.79,1116800.0],["2026-04-06",623.11,637.92,621.37,637.9,1128800.0],["2026-04-07",635.6,636.8,625.82,627.7,732100.0],["2026-04-08",612.27,630.67,605.5,628.5,1283400.0],["2026-04-09",627.99,636.88,623.09,623.87,911100.0],["2026-04-10",619.28,621.7,607.16,613.72,874000.0],["2026-04-13",617.87,622.51,615.01,619.69,678700.0],["2026-04-14",617.0,617.0,609.06,611.58,905700.0],["2026-04-15",611.0,615.59,607.34,611.1,879300.0],["2026-04-16",610.71,613.0,601.41,607.49,853500.0],["2026-04-17",604.33,609.38,588.41,592.19,1701600.0],["2026-04-20",593.6,598.0,578.23,581.28,1722000.0],["2026-04-21",580.29,580.98,568.84,571.95,1603500.0],["2026-04-22",575.88,576.07,550.19,555.43,2289000.0],["2026-04-23",533.91,538.81,522.26,529.79,3212500.0],["2026-04-24",525.0,526.8,503.6,513.45,3089200.0],["2026-04-27",514.05,527.66,511.91,513.35,2111400.0],["2026-04-28",518.44,518.68,507.56,512.29,1456100.0],["2026-04-29",513.97,516.0,501.95,509.81,1619200.0],["2026-04-30",511.08,518.23,507.9,517.97,1588400.0],["2026-05-01",517.95,519.58,512.12,512.77,1403300.0],["2026-05-04",513.41,524.5,512.0,518.15,1370900.0],["2026-05-05",520.0,520.0,507.49,508.93,1365200.0],["2026-05-06",508.95,514.47,500.31,514.26,1590400.0],["2026-05-07",515.03,515.5,503.03,512.41,2056300.0],["2026-05-08",508.59,512.0,504.5,506.51,1293800.0],["2026-05-11",505.0,515.63,502.45,512.25,1363600.0],["2026-05-12",512.5,522.51,512.5,521.0,1163000.0],["2026-05-13",517.47,520.87,510.79,519.94,824600.0],["2026-05-14",520.74,521.43,515.25,520.41,856600.0],["2026-05-15",521.36,524.93,514.73,516.01,1299200.0],["2026-05-18",517.81,528.39,512.76,528.31,1382800.0],["2026-05-19",527.51,530.26,523.48,526.63,1107600.0],["2026-05-20",526.63,526.85,517.0,522.59,1018900.0],["2026-05-21",523.24,529.48,517.02,522.79,1639700.0],["2026-05-22",524.86,534.27,524.0,533.24,1050600.0],["2026-05-26",536.0,536.02,529.0,532.9,1346600.0],["2026-05-27",531.98,533.57,524.25,531.14,1044900.0],["2026-05-28",534.16,541.21,531.14,537.21,1137600.0],["2026-05-29",536.24,537.25,527.95,530.45,2246900.0],["2026-06-01",523.98,525.99,515.88,516.5,1374600.0],["2026-06-02",514.5,516.71,510.1,513.43,1079200.0],["2026-06-03",512.25,524.54,510.54,512.03,1044000.0],["2026-06-04",517.74,522.7,514.14,519.05,851300.0],["2026-06-05",520.0,528.01,519.95,523.76,903100.0],["2026-06-08",523.0,527.11,516.85,520.07,847600.0],["2026-06-09",519.0,530.18,518.87,530.13,1020700.0],["2026-06-10",534.25,535.2,524.81,525.02,934300.0],["2026-06-11",528.62,550.99,528.26,548.68,1378100.0],["2026-06-12",547.0,550.86,538.31,540.33,1029400.0],["2026-06-15",535.42,535.8,528.59,530.36,1196900.0],["2026-06-16",531.26,538.5,527.01,535.95,847700.0],["2026-06-17",530.25,539.47,528.9,532.32,1142300.0],["2026-06-18",535.56,536.9,505.18,510.95,3978800.0],["2026-06-22",508.5,510.0,490.05,493.6,1704900.0],["2026-06-23",498.83,504.3,496.53,503.67,827500.0],["2026-06-24",502.94,503.34,491.49,491.64,1288400.0],["2026-06-25",495.95,512.57,494.25,505.02,1378300.0],["2026-06-26",505.25,518.24,503.9,507.4,3672100.0],["2026-06-29",508.5,510.14,501.75,502.07,997500.0],["2026-06-30",504.0,509.46,498.3,509.46,1157200.0],["2026-07-01",517.0,524.24,514.35,521.82,1278000.0],["2026-07-02",529.0,545.99,529.0,545.91,1396900.0],["2026-07-06",545,545.91,535.17,538,937945.137037],["2026-07-07",546,547.47,531.77,535.38,846454.969172],["2026-07-08",537.63,537.63,525.35,527.96,927338.551455],["2026-07-09",522.5,525.01,515.55,518.26,989604.570674],["2026-07-10",516.42,523.9995,513.812,523.22,662789.415758],["2026-07-13",525.01,527.4534,517.26,520.68,709239.183639],["2026-07-14",518.36,526.2643,514.87,514.99,697665.251353],["2026-07-15",514.83,520.68,512.78,514.46,815905.648156],["2026-07-16",514.995,520.13,511.31,513.52,756085.821932],["2026-07-17",519,527.33,507.68,508.77,1273740.526947],["2026-07-20",510.63,515.84,507.74,509.54,998154.972936],["2026-07-21",501,507.75,487.15,507.09,1315720.290801],["2026-07-22",515.79,521,512,514.36,1138820.851645],["2026-07-23",545,575.9995,545,568.59,3269577.870225],["2026-07-24",568.59,588.41,568.59,582.6,1736961.464718],["2026-07-27",581.88,587.99,578,580,1082217.449341],["2026-07-28",589,593.7699,576.7303,581.31,1273879.067267],["2026-07-29",585,587,568.735,569.2,1597917.16631],["2026-07-30",565.76,574.76,556.5501,574.11,1511913.245573],["2026-07-31",574.11,583.885,570.89,582.74,1420519.114889]]}