{"t":"MCD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1966-07-05",0.1104,0.113,0.1104,0.1113,388800.0],["1966-07-06",0.1113,0.1172,0.1104,0.1172,692550.0],["1966-07-07",0.1172,0.1202,0.1121,0.113,1858950.0],["1966-07-08",0.113,0.1143,0.1104,0.1143,1239300.0],["1966-07-11",0.1143,0.1172,0.1126,0.1138,656100.0],["1966-07-12",0.113,0.113,0.1117,0.1121,303750.0],["1966-07-13",0.1121,0.1134,0.1113,0.1117,291600.0],["1966-07-14",0.1117,0.1121,0.1104,0.1104,328050.0],["1966-07-15",0.1104,0.1109,0.1087,0.1087,376650.0],["1966-07-18",0.1087,0.1121,0.1079,0.1087,607500.0],["1966-07-19",0.1087,0.1087,0.107,0.107,413100.0],["1966-07-20",0.107,0.1083,0.1053,0.1062,230850.0],["1966-07-21",0.1062,0.107,0.1032,0.1032,230850.0],["1966-07-22",0.1032,0.1036,0.1019,0.1032,303750.0],["1966-07-25",0.1032,0.1032,0.0981,0.0981,510300.0],["1966-07-26",0.0981,0.0998,0.0968,0.0968,328050.0],["1966-07-27",0.0973,0.099,0.0973,0.0981,157950.0],["1966-07-28",0.0981,0.0994,0.0977,0.0994,97200.0],["1966-07-29",0.0994,0.1002,0.0985,0.1002,157950.0],["1966-08-01",0.0994,0.0994,0.0973,0.0973,182250.0],["1966-08-02",0.0973,0.0985,0.0968,0.0977,85050.0],["1966-08-03",0.0977,0.0985,0.096,0.096,267300.0],["1966-08-04",0.0964,0.0977,0.0964,0.0973,60750.0],["1966-08-05",0.0985,0.1019,0.0985,0.1011,157950.0],["1966-08-08",0.0998,0.0998,0.099,0.0998,48600.0],["1966-08-09",0.0998,0.1011,0.099,0.1002,133650.0],["1966-08-10",0.1002,0.1011,0.0994,0.1002,170100.0],["1966-08-11",0.1002,0.1002,0.099,0.0994,133650.0],["1966-08-12",0.0994,0.0994,0.0981,0.0981,206550.0],["1966-08-15",0.0985,0.1002,0.0985,0.0994,741150.0],["1966-08-16",0.0994,0.1002,0.0968,0.0968,668250.0],["1966-08-17",0.0968,0.0973,0.0896,0.0926,473850.0],["1966-08-18",0.0922,0.0922,0.0905,0.0905,109350.0],["1966-08-19",0.0905,0.0909,0.085,0.0858,315900.0],["1966-08-22",0.0858,0.0871,0.0816,0.0828,680400.0],["1966-08-23",0.0828,0.0845,0.082,0.0841,291600.0],["1966-08-24",0.0841,0.0845,0.082,0.0837,243000.0],["1966-08-25",0.0841,0.0862,0.0841,0.0841,279450.0],["1966-08-26",0.0841,0.0845,0.0816,0.082,413100.0],["1966-08-29",0.079,0.079,0.0731,0.0731,400950.0],["1966-08-30",0.0731,0.0782,0.0709,0.076,789750.0],["1966-08-31",0.0773,0.0824,0.0773,0.0799,595350.0],["1966-09-01",0.0799,0.0807,0.0782,0.0807,303750.0],["1966-09-02",0.0803,0.0803,0.079,0.0799,133650.0],["1966-09-06",0.0799,0.0807,0.079,0.079,157950.0],["1966-09-07",0.0782,0.0782,0.0752,0.0765,243000.0],["1966-09-08",0.0752,0.0752,0.0709,0.0722,376650.0],["1966-09-09",0.0743,0.0773,0.0743,0.0756,206550.0],["1966-09-12",0.0765,0.079,0.0765,0.079,413100.0],["1966-09-13",0.0803,0.0816,0.0803,0.0807,267300.0],["1966-09-14",0.0807,0.0816,0.079,0.0816,243000.0],["1966-09-15",0.0816,0.0816,0.0786,0.0786,145800.0],["1966-09-16",0.0782,0.0782,0.0769,0.0782,145800.0],["1966-09-19",0.0782,0.0811,0.0782,0.0782,255150.0],["1966-09-20",0.0782,0.0782,0.0782,0.0782,72900.0],["1966-09-21",0.0769,0.0769,0.0718,0.0731,182250.0],["1966-09-22",0.0731,0.0739,0.0722,0.0739,121500.0],["1966-09-23",0.0743,0.0756,0.0743,0.0756,230850.0],["1966-09-26",0.0756,0.0769,0.0756,0.0769,157950.0],["1966-09-27",0.0765,0.0765,0.0718,0.0718,230850.0],["1966-09-28",0.0718,0.0743,0.0714,0.0735,206550.0],["1966-09-29",0.0735,0.0743,0.0718,0.0718,109350.0],["1966-09-30",0.0718,0.0722,0.0714,0.0714,182250.0],["1966-10-03",0.0714,0.0714,0.0684,0.0684,546750.0],["1966-10-04",0.068,0.068,0.0646,0.0654,522450.0],["1966-10-05",0.0654,0.0675,0.0654,0.0654,194400.0],["1966-10-06",0.0646,0.0646,0.0629,0.0637,425250.0],["1966-10-07",0.0641,0.0658,0.0641,0.0654,352350.0],["1966-10-10",0.0654,0.068,0.0641,0.0663,789750.0],["1966-10-11",0.0671,0.0714,0.0671,0.0705,571050.0],["1966-10-12",0.0705,0.0748,0.0701,0.0748,230850.0],["1966-10-13",0.0748,0.0748,0.0722,0.0722,315900.0],["1966-10-14",0.0722,0.0735,0.0722,0.0722,157950.0],["1966-10-17",0.0722,0.0731,0.0722,0.0731,121500.0],["1966-10-18",0.0731,0.0748,0.0731,0.0748,315900.0],["1966-10-19",0.0748,0.0752,0.0748,0.0748,376650.0],["1966-10-20",0.0748,0.0748,0.0722,0.0748,303750.0],["1966-10-21",0.0748,0.0748,0.0739,0.0739,157950.0],["1966-10-24",0.0739,0.0748,0.0739,0.0739,206550.0],["1966-10-25",0.0739,0.0739,0.0718,0.0722,315900.0],["1966-10-26",0.0722,0.0735,0.0709,0.0714,352350.0],["1966-10-27",0.0714,0.0714,0.0692,0.0692,218700.0],["1966-10-28",0.0688,0.0688,0.0671,0.0675,558900.0],["1966-10-31",0.068,0.0718,0.068,0.068,425250.0],["1966-11-01",0.068,0.0688,0.0675,0.068,388800.0],["1966-11-02",0.068,0.0692,0.0671,0.0671,243000.0],["1966-11-03",0.0671,0.068,0.065,0.065,388800.0],["1966-11-04",0.0654,0.0671,0.0654,0.0671,218700.0],["1966-11-07",0.0671,0.068,0.0671,0.0675,243000.0],["1966-11-09",0.0675,0.0688,0.0671,0.0671,449550.0],["1966-11-10",0.0671,0.0688,0.0667,0.068,279450.0],["1966-11-11",0.068,0.0692,0.0671,0.0684,461700.0],["1966-11-14",0.0684,0.0688,0.0671,0.0688,291600.0],["1966-11-15",0.0688,0.0731,0.0688,0.0731,789750.0],["1966-11-16",0.0752,0.079,0.0752,0.079,656100.0],["1966-11-17",0.079,0.0807,0.0782,0.079,425250.0],["1966-11-18",0.079,0.079,0.0765,0.0769,1069200.0],["1966-11-21",0.0769,0.0777,0.0726,0.0769,789750.0],["1966-11-22",0.076,0.076,0.0743,0.0743,218700.0],["1966-11-23",0.0743,0.0752,0.0714,0.0718,619650.0],["1966-11-25",0.0718,0.0722,0.0709,0.0709,522450.0],["1966-11-28",0.0709,0.0718,0.0697,0.0697,413100.0],["1966-11-29",0.0697,0.0697,0.0684,0.0684,704700.0],["1966-11-30",0.0688,0.0701,0.0688,0.0692,595350.0],["1966-12-01",0.0697,0.0773,0.0697,0.0752,874800.0],["1966-12-02",0.0752,0.0752,0.0739,0.0748,413100.0],["1966-12-05",0.0748,0.0756,0.0748,0.0748,716850.0],["1966-12-06",0.0748,0.0769,0.0748,0.0756,279450.0],["1966-12-07",0.0756,0.0807,0.0756,0.0786,741150.0],["1966-12-08",0.0794,0.0816,0.0794,0.0816,449550.0],["1966-12-09",0.0816,0.082,0.0807,0.0807,230850.0],["1966-12-12",0.0807,0.0909,0.0807,0.0901,1773900.0],["1966-12-13",0.0901,0.0934,0.0901,0.0913,534600.0],["1966-12-14",0.093,0.0964,0.093,0.0939,1567350.0],["1966-12-15",0.0939,0.0985,0.0939,0.0956,814050.0],["1966-12-16",0.0956,0.0985,0.0939,0.0985,534600.0],["1966-12-19",0.0985,0.1019,0.0943,0.1019,972000.0],["1966-12-20",0.1019,0.1045,0.1019,0.1024,1129950.0],["1966-12-21",0.1015,0.1015,0.096,0.096,777600.0],["1966-12-22",0.0977,0.1007,0.0977,0.0994,850500.0],["1966-12-23",0.0994,0.1015,0.0973,0.0973,741150.0],["1966-12-27",0.0968,0.0968,0.0901,0.0917,1336500.0],["1966-12-28",0.0917,0.093,0.0913,0.0913,291600.0],["1966-12-29",0.0913,0.0947,0.0901,0.0947,886950.0],["1966-12-30",0.0947,0.0977,0.0947,0.096,425250.0],["1967-01-03",0.0994,0.1045,0.0994,0.1002,1798200.0],["1967-01-04",0.1002,0.1011,0.0973,0.1002,765450.0],["1967-01-05",0.1002,0.1019,0.0985,0.0985,668250.0],["1967-01-06",0.099,0.1011,0.099,0.1002,376650.0],["1967-01-09",0.1002,0.1011,0.0977,0.1002,328050.0],["1967-01-10",0.1002,0.1032,0.1002,0.1019,595350.0],["1967-01-11",0.1019,0.1036,0.096,0.1032,1020600.0],["1967-01-12",0.1045,0.1117,0.1045,0.1104,2976750.0],["1967-01-13",0.1104,0.1138,0.107,0.1126,1858950.0],["1967-01-16",0.1126,0.1172,0.1109,0.113,1640250.0],["1967-01-17",0.113,0.1181,0.1121,0.1172,1883250.0],["1967-01-18",0.1172,0.1189,0.1121,0.113,2089800.0],["1967-01-19",0.113,0.1155,0.1121,0.1138,777600.0],["1967-01-20",0.1138,0.1168,0.1126,0.1143,972000.0],["1967-01-23",0.1143,0.1172,0.1134,0.1147,947700.0],["1967-01-24",0.1147,0.1168,0.1126,0.1151,704700.0],["1967-01-25",0.1151,0.1151,0.1113,0.1126,619650.0],["1967-01-26",0.1126,0.1151,0.1117,0.1126,935550.0],["1967-01-27",0.1134,0.1168,0.1134,0.1164,1044900.0],["1967-01-30",0.1164,0.1198,0.1164,0.1189,1567350.0],["1967-01-31",0.1189,0.1219,0.1164,0.1164,1154250.0],["1967-02-01",0.1164,0.1168,0.1138,0.1151,461700.0],["1967-02-02",0.1151,0.1185,0.1113,0.1147,25660800.0],["1967-02-03",0.1181,0.1257,0.1181,0.1249,4118850.0],["1967-02-06",0.1249,0.1291,0.1236,0.1253,2016900.0],["1967-02-07",0.1253,0.127,0.124,0.127,328050.0],["1967-02-08",0.127,0.1287,0.1257,0.1287,947700.0],["1967-02-09",0.1287,0.1313,0.1249,0.1249,1445850.0],["1967-02-10",0.1253,0.1283,0.1253,0.1279,571050.0],["1967-02-13",0.1283,0.1296,0.1283,0.1287,814050.0],["1967-02-14",0.1287,0.1304,0.1279,0.1291,656100.0],["1967-02-15",0.1291,0.1304,0.1253,0.1253,583200.0],["1967-02-16",0.1253,0.1274,0.1245,0.1266,449550.0],["1967-02-17",0.1266,0.1274,0.1249,0.127,498150.0],["1967-02-20",0.1266,0.1266,0.1245,0.1257,352350.0],["1967-02-21",0.1266,0.1279,0.1266,0.1266,607500.0],["1967-02-23",0.1266,0.1291,0.1257,0.1266,534600.0],["1967-02-24",0.127,0.1321,0.127,0.1321,291600.0],["1967-02-27",0.1321,0.1321,0.1279,0.1304,1020600.0],["1967-02-28",0.1291,0.1291,0.1266,0.1291,886950.0],["1967-03-01",0.1304,0.1325,0.1304,0.1317,862650.0],["1967-03-02",0.1317,0.1351,0.1317,0.1334,801900.0],["1967-03-03",0.1359,0.1393,0.1359,0.1393,1931850.0],["1967-03-06",0.1393,0.1406,0.1368,0.1376,862650.0],["1967-03-07",0.1376,0.1419,0.1364,0.1406,1494450.0],["1967-03-08",0.1427,0.1525,0.1427,0.1512,996300.0],["1967-03-09",0.1512,0.1525,0.1461,0.1495,1858950.0],["1967-03-10",0.1495,0.1546,0.1478,0.1487,972000.0],["1967-03-13",0.1474,0.1474,0.141,0.141,789750.0],["1967-03-14",0.141,0.1444,0.1368,0.1406,1093500.0],["1967-03-15",0.1406,0.1419,0.1368,0.1419,449550.0],["1967-03-16",0.1427,0.1525,0.1427,0.1504,2016900.0],["1967-03-17",0.1504,0.1521,0.1478,0.1495,425250.0],["1967-03-20",0.1491,0.1491,0.1444,0.1444,486000.0],["1967-03-21",0.1444,0.147,0.1402,0.1414,692550.0],["1967-03-22",0.1414,0.1431,0.141,0.141,352350.0],["1967-03-23",0.141,0.1419,0.1385,0.141,413100.0],["1967-03-27",0.1427,0.1453,0.1427,0.1444,668250.0],["1967-03-28",0.1444,0.1461,0.1444,0.1453,206550.0],["1967-03-29",0.1453,0.1461,0.1419,0.1453,972000.0],["1967-03-30",0.1453,0.1461,0.1431,0.1444,315900.0],["1967-03-31",0.1448,0.1465,0.1448,0.1461,862650.0],["1967-04-03",0.1448,0.1448,0.1393,0.1393,498150.0],["1967-04-04",0.1393,0.1461,0.1393,0.1453,1251450.0],["1967-04-05",0.1453,0.1495,0.1453,0.1495,1020600.0],["1967-04-06",0.1521,0.1563,0.1521,0.1538,984150.0],["1967-04-07",0.1538,0.1559,0.1504,0.1504,826200.0],["1967-04-10",0.1495,0.1495,0.1478,0.1478,303750.0],["1967-04-11",0.1478,0.1504,0.1461,0.1504,595350.0],["1967-04-12",0.1504,0.1533,0.1504,0.1525,704700.0],["1967-04-13",0.1525,0.1525,0.1499,0.1512,388800.0],["1967-04-14",0.1529,0.1563,0.1529,0.1563,947700.0],["1967-04-17",0.1563,0.1665,0.1563,0.1661,2016900.0],["1967-04-18",0.1661,0.1665,0.1648,0.1661,510300.0],["1967-04-19",0.1661,0.1682,0.1661,0.1674,1105650.0],["1967-04-20",0.1678,0.1767,0.1678,0.1733,2466450.0],["1967-04-21",0.1733,0.1763,0.1708,0.1716,935550.0],["1967-04-24",0.1708,0.1708,0.1657,0.1686,886950.0],["1967-04-25",0.1699,0.1725,0.1699,0.1725,935550.0],["1967-04-26",0.1725,0.1733,0.1674,0.1682,862650.0],["1967-04-27",0.1682,0.1691,0.1644,0.1691,1227150.0],["1967-04-28",0.1686,0.1686,0.1665,0.1678,388800.0],["1967-05-01",0.1678,0.1695,0.1669,0.1695,546750.0],["1967-05-02",0.1699,0.175,0.1699,0.175,1093500.0],["1967-05-03",0.175,0.1805,0.1742,0.1793,923400.0],["1967-05-04",0.1801,0.1869,0.1801,0.1852,1154250.0],["1967-05-05",0.1852,0.1865,0.1818,0.1831,1773900.0],["1967-05-08",0.1839,0.1852,0.1839,0.1848,473850.0],["1967-05-09",0.1839,0.1839,0.181,0.181,400950.0],["1967-05-10",0.1784,0.1784,0.1733,0.1784,1032750.0],["1967-05-11",0.1784,0.1784,0.1759,0.1759,340200.0],["1967-05-12",0.1759,0.1776,0.1712,0.1712,364500.0],["1967-05-15",0.1699,0.1699,0.1657,0.1682,619650.0],["1967-05-16",0.1699,0.1742,0.1699,0.172,510300.0],["1967-05-17",0.172,0.175,0.172,0.1742,218700.0],["1967-05-18",0.1742,0.181,0.1737,0.1763,1871100.0],["1967-05-19",0.1776,0.1827,0.1776,0.1776,376650.0],["1967-05-22",0.1767,0.1767,0.1746,0.1767,340200.0],["1967-05-23",0.1754,0.1754,0.1742,0.1742,255150.0],["1967-05-24",0.1742,0.1742,0.1648,0.1652,486000.0],["1967-05-25",0.1652,0.1729,0.1652,0.1729,656100.0],["1967-05-26",0.1733,0.1771,0.1733,0.1759,923400.0],["1967-05-29",0.175,0.175,0.1708,0.1729,437400.0],["1967-05-31",0.1699,0.1699,0.1661,0.1661,947700.0],["1967-06-01",0.1661,0.1716,0.1652,0.1708,510300.0],["1967-06-02",0.1708,0.1742,0.1674,0.1682,510300.0],["1967-06-05",0.1674,0.1674,0.1584,0.1623,1154250.0],["1967-06-06",0.1635,0.1708,0.1635,0.1695,1032750.0],["1967-06-07",0.1708,0.1746,0.1708,0.1733,522450.0],["1967-06-08",0.1733,0.1771,0.1725,0.1771,522450.0],["1967-06-09",0.1793,0.1831,0.1793,0.1801,656100.0],["1967-06-12",0.1801,0.1801,0.1767,0.1801,413100.0],["1967-06-13",0.1801,0.1818,0.1784,0.1784,303750.0],["1967-06-14",0.1784,0.1967,0.1767,0.1958,2454300.0],["1967-06-15",0.1958,0.1996,0.186,0.1916,2648700.0],["1967-06-16",0.1916,0.1954,0.1903,0.1916,692550.0],["1967-06-19",0.1916,0.1937,0.1916,0.1924,486000.0],["1967-06-20",0.1928,0.1975,0.1928,0.1975,619650.0],["1967-06-21",0.1975,0.1992,0.1962,0.1979,814050.0],["1967-06-22",0.1975,0.1975,0.1945,0.1945,279450.0],["1967-06-23",0.1945,0.1975,0.1941,0.1967,619650.0],["1967-06-26",0.1958,0.1958,0.1907,0.1907,157950.0],["1967-06-27",0.1907,0.1907,0.1873,0.1899,486000.0],["1967-06-28",0.1899,0.1903,0.1886,0.1886,255150.0],["1967-06-29",0.1886,0.1899,0.1839,0.1843,947700.0],["1967-06-30",0.1843,0.1869,0.1843,0.186,704700.0],["1967-07-03",0.186,0.1899,0.186,0.1899,498150.0],["1967-07-05",0.1903,0.195,0.1903,0.1933,449550.0],["1967-07-06",0.1933,0.1967,0.1911,0.192,911250.0],["1967-07-07",0.192,0.1945,0.1903,0.1924,1008450.0],["1967-07-10",0.1924,0.1954,0.189,0.1954,2211300.0],["1967-07-11",0.1954,0.203,0.1933,0.1988,2660850.0],["1967-07-12",0.1988,0.1992,0.1928,0.1928,2527200.0],["1967-07-13",0.1928,0.2005,0.1928,0.2001,1688850.0],["1967-07-14",0.2005,0.2103,0.2005,0.2077,3122550.0],["1967-07-17",0.2081,0.2115,0.2081,0.209,765450.0],["1967-07-18",0.209,0.2107,0.2064,0.2073,643950.0],["1967-07-19",0.2073,0.2103,0.206,0.206,996300.0],["1967-07-20",0.206,0.2086,0.206,0.2077,510300.0],["1967-07-21",0.2081,0.2107,0.2081,0.2094,874800.0],["1967-07-24",0.2094,0.2115,0.2077,0.2086,522450.0],["1967-07-25",0.2086,0.2098,0.2069,0.209,765450.0],["1967-07-26",0.209,0.2115,0.2086,0.2107,656100.0],["1967-07-27",0.2107,0.226,0.2107,0.2243,2114100.0],["1967-07-28",0.2243,0.2243,0.2192,0.2213,2089800.0],["1967-07-31",0.2213,0.2222,0.2158,0.2171,522450.0],["1967-08-01",0.2171,0.2175,0.209,0.2094,1081350.0],["1967-08-02",0.2111,0.2149,0.2111,0.2141,1093500.0],["1967-08-03",0.2141,0.2171,0.2043,0.2154,1530900.0],["1967-08-04",0.2158,0.2171,0.2158,0.2171,461700.0],["1967-08-07",0.2171,0.2175,0.2158,0.2162,315900.0],["1967-08-08",0.2158,0.2158,0.2107,0.2107,571050.0],["1967-08-09",0.2107,0.2137,0.2094,0.2115,1032750.0],["1967-08-10",0.2115,0.2141,0.2107,0.212,449550.0],["1967-08-11",0.2107,0.2107,0.209,0.2094,534600.0],["1967-08-14",0.2094,0.2107,0.2043,0.2073,643950.0],["1967-08-15",0.2073,0.209,0.206,0.2077,534600.0],["1967-08-16",0.2077,0.2086,0.1992,0.1992,899100.0],["1967-08-17",0.1988,0.1988,0.1933,0.1958,959850.0],["1967-08-18",0.1958,0.1967,0.1937,0.1967,959850.0],["1967-08-21",0.1979,0.2013,0.1979,0.1996,571050.0],["1967-08-22",0.2005,0.2064,0.2005,0.2047,814050.0],["1967-08-23",0.2039,0.2039,0.2005,0.2013,741150.0],["1967-08-24",0.2022,0.2035,0.2022,0.2022,303750.0],["1967-08-25",0.2009,0.2009,0.1954,0.1967,340200.0],["1967-08-28",0.1967,0.1967,0.1945,0.1945,400950.0],["1967-08-29",0.1945,0.1958,0.1937,0.195,498150.0],["1967-08-30",0.195,0.1979,0.1945,0.1979,291600.0],["1967-08-31",0.1979,0.2013,0.1979,0.2005,352350.0],["1967-09-01",0.2005,0.2013,0.2001,0.2009,182250.0],["1967-09-05",0.2001,0.2001,0.1856,0.1865,6767550.0],["1967-09-06",0.192,0.1988,0.192,0.1975,3900150.0],["1967-09-07",0.1975,0.1996,0.1945,0.1967,631800.0],["1967-09-08",0.1971,0.1992,0.1971,0.1979,413100.0],["1967-09-11",0.1979,0.2022,0.1979,0.2022,826200.0],["1967-09-12",0.2035,0.209,0.2035,0.209,935550.0],["1967-09-13",0.209,0.212,0.2073,0.2098,1506600.0],["1967-09-14",0.2098,0.2107,0.2064,0.2069,291600.0],["1967-09-15",0.2056,0.2056,0.2026,0.2026,388800.0],["1967-09-18",0.2026,0.2047,0.2013,0.2013,291600.0],["1967-09-19",0.2013,0.203,0.1928,0.1928,1105650.0],["1967-09-20",0.1928,0.1937,0.189,0.1924,972000.0],["1967-09-21",0.1924,0.1971,0.1916,0.1971,534600.0],["1967-09-22",0.1979,0.2022,0.1979,0.2005,1372950.0],["1967-09-25",0.1996,0.1996,0.1937,0.1971,753300.0],["1967-09-26",0.1971,0.2001,0.1954,0.1954,230850.0],["1967-09-27",0.1979,0.2039,0.1979,0.2039,1725300.0],["1967-09-28",0.2077,0.2132,0.2077,0.2081,1846800.0],["1967-09-29",0.2081,0.2226,0.2073,0.2226,2490750.0],["1967-10-02",0.2226,0.2234,0.2166,0.2183,996300.0],["1967-10-03",0.2183,0.2222,0.2166,0.2209,1069200.0],["1967-10-04",0.2209,0.2336,0.2192,0.2336,1858950.0],["1967-10-05",0.2336,0.243,0.2315,0.2387,2551500.0],["1967-10-06",0.2387,0.2413,0.2374,0.2391,1385100.0],["1967-10-09",0.2391,0.2396,0.2332,0.2336,1008450.0],["1967-10-10",0.2336,0.2345,0.2277,0.2281,959850.0],["1967-10-11",0.2273,0.2273,0.2239,0.2264,753300.0],["1967-10-12",0.2264,0.2281,0.2243,0.2277,801900.0],["1967-10-13",0.2277,0.2362,0.2277,0.2323,1676700.0],["1967-10-16",0.2323,0.2362,0.2302,0.2362,814050.0],["1967-10-17",0.2362,0.2379,0.2315,0.234,1263600.0],["1967-10-18",0.234,0.2353,0.2328,0.234,340200.0],["1967-10-19",0.234,0.2396,0.2336,0.2336,3730050.0],["1967-10-20",0.2336,0.2362,0.2336,0.2349,1263600.0],["1967-10-23",0.2349,0.2362,0.2319,0.234,656100.0],["1967-10-24",0.2357,0.2523,0.2357,0.2447,2673000.0],["1967-10-25",0.2447,0.257,0.243,0.2566,2162700.0],["1967-10-26",0.2566,0.2668,0.254,0.2638,2162700.0],["1967-10-27",0.2638,0.2655,0.2566,0.2617,2150550.0],["1967-10-30",0.2566,0.2566,0.2523,0.254,631800.0],["1967-10-31",0.254,0.2553,0.243,0.2498,1081350.0],["1967-11-01",0.2476,0.2476,0.243,0.2455,935550.0],["1967-11-02",0.2455,0.2459,0.2379,0.2421,959850.0],["1967-11-03",0.2413,0.2413,0.2311,0.2311,1129950.0],["1967-11-06",0.2311,0.2323,0.2243,0.2294,1798200.0],["1967-11-08",0.2319,0.2391,0.2319,0.2319,1178550.0],["1967-11-09",0.2319,0.2391,0.2319,0.2379,1166400.0],["1967-11-10",0.2404,0.2464,0.2404,0.2459,558900.0],["1967-11-13",0.2451,0.2451,0.2366,0.2374,400950.0],["1967-11-14",0.2357,0.2357,0.2294,0.2294,862650.0],["1967-11-15",0.2294,0.234,0.2281,0.234,534600.0],["1967-11-16",0.2357,0.2447,0.2357,0.2438,1336500.0],["1967-11-17",0.2438,0.2464,0.2413,0.2447,449550.0],["1967-11-20",0.2438,0.2438,0.2294,0.24,3001050.0],["1967-11-21",0.2413,0.2515,0.2413,0.251,741150.0],["1967-11-22",0.251,0.2574,0.2506,0.2544,862650.0],["1967-11-24",0.254,0.254,0.2519,0.2536,182250.0],["1967-11-27",0.2536,0.2574,0.2532,0.2561,291600.0],["1967-11-28",0.2561,0.257,0.2553,0.2553,400950.0],["1967-11-29",0.2553,0.26,0.2536,0.2574,558900.0],["1967-11-30",0.2583,0.2608,0.2583,0.2608,352350.0],["1967-12-01",0.2612,0.2693,0.2612,0.2693,449550.0],["1967-12-04",0.2727,0.2774,0.2727,0.2761,911250.0],["1967-12-05",0.2774,0.2825,0.2774,0.2825,413100.0],["1967-12-06",0.2825,0.2973,0.282,0.2935,1093500.0],["1967-12-07",0.2935,0.2956,0.2931,0.2931,850500.0],["1967-12-08",0.2931,0.2939,0.2888,0.2905,2344950.0],["1967-12-11",0.2905,0.2944,0.2897,0.2944,267300.0],["1967-12-12",0.2944,0.3058,0.2931,0.3041,1275750.0],["1967-12-13",0.3058,0.322,0.3058,0.3126,972000.0],["1967-12-14",0.3126,0.3169,0.3122,0.3135,583200.0],["1967-12-15",0.3135,0.3296,0.3135,0.3177,2211300.0],["1967-12-18",0.3177,0.3211,0.3165,0.3165,534600.0],["1967-12-19",0.3165,0.3173,0.3075,0.3084,862650.0],["1967-12-20",0.3084,0.3092,0.3029,0.3029,449550.0],["1967-12-21",0.3029,0.3105,0.3029,0.3067,400950.0],["1967-12-22",0.3067,0.3092,0.3046,0.3092,340200.0],["1967-12-26",0.3092,0.3105,0.3058,0.3058,376650.0],["1967-12-27",0.3058,0.3058,0.2999,0.3058,498150.0],["1967-12-28",0.3058,0.3092,0.305,0.305,194400.0],["1967-12-29",0.305,0.3058,0.2931,0.2931,1093500.0],["1968-01-02",0.2922,0.2922,0.2786,0.2888,1688850.0],["1968-01-03",0.2888,0.2935,0.2888,0.2901,959850.0],["1968-01-04",0.2888,0.2888,0.2642,0.2676,2636550.0],["1968-01-05",0.2676,0.2803,0.2583,0.2795,17277300.0],["1968-01-08",0.2846,0.2948,0.2846,0.2922,2794500.0],["1968-01-09",0.2922,0.2956,0.2786,0.2808,1421550.0],["1968-01-10",0.2761,0.2761,0.2685,0.2693,1883250.0],["1968-01-11",0.2719,0.2786,0.2719,0.2769,1093500.0],["1968-01-12",0.2769,0.2816,0.2769,0.2812,1142100.0],["1968-01-15",0.2812,0.2888,0.2799,0.2876,789750.0],["1968-01-16",0.2876,0.288,0.2837,0.2837,1227150.0],["1968-01-17",0.2837,0.3058,0.2829,0.3058,1786050.0],["1968-01-18",0.3058,0.3109,0.2956,0.2956,3985200.0],["1968-01-19",0.2956,0.3029,0.2939,0.2973,1166400.0],["1968-01-22",0.2961,0.2961,0.2914,0.2927,1579500.0],["1968-01-23",0.2931,0.2973,0.2931,0.2944,1057050.0],["1968-01-24",0.2922,0.2922,0.2863,0.2863,303750.0],["1968-01-25",0.2863,0.2893,0.2668,0.2837,1482300.0],["1968-01-26",0.2837,0.2871,0.2791,0.2791,473850.0],["1968-01-29",0.2791,0.2829,0.2791,0.2812,1142100.0],["1968-01-30",0.2812,0.2829,0.2697,0.271,1093500.0],["1968-01-31",0.271,0.2714,0.2625,0.2651,534600.0],["1968-02-01",0.2651,0.2719,0.2591,0.2719,1312200.0],["1968-02-02",0.2719,0.2748,0.2702,0.2744,1543050.0],["1968-02-05",0.2744,0.2744,0.2702,0.2706,206550.0],["1968-02-06",0.2706,0.2744,0.2706,0.271,315900.0],["1968-02-07",0.2719,0.2752,0.2719,0.2719,303750.0],["1968-02-08",0.2719,0.2731,0.2659,0.2663,328050.0],["1968-02-09",0.2663,0.2693,0.2604,0.2676,1215000.0],["1968-02-13",0.2676,0.2731,0.2646,0.2646,1372950.0],["1968-02-14",0.2646,0.2685,0.2638,0.2685,2624400.0],["1968-02-15",0.2702,0.2727,0.2702,0.2719,328050.0],["1968-02-16",0.2719,0.2719,0.2668,0.268,230850.0],["1968-02-19",0.2693,0.2719,0.2693,0.2719,157950.0],["1968-02-20",0.2719,0.2744,0.271,0.2736,340200.0],["1968-02-21",0.2736,0.2744,0.2714,0.2714,255150.0],["1968-02-23",0.2714,0.2714,0.2689,0.2693,218700.0],["1968-02-26",0.2693,0.2702,0.2617,0.2617,595350.0],["1968-02-27",0.2617,0.2634,0.2591,0.2595,595350.0],["1968-02-28",0.26,0.2642,0.26,0.26,364500.0],["1968-02-29",0.2566,0.2566,0.2481,0.2481,1312200.0],["1968-03-01",0.2481,0.2502,0.2459,0.2459,1215000.0],["1968-03-04",0.2459,0.2459,0.2345,0.2353,1992600.0],["1968-03-05",0.2328,0.2328,0.2264,0.2264,1044900.0],["1968-03-06",0.2294,0.2425,0.2294,0.2425,1069200.0],["1968-03-07",0.2425,0.2472,0.2336,0.2336,1287900.0],["1968-03-08",0.2357,0.2404,0.2357,0.2396,558900.0],["1968-03-11",0.2396,0.2493,0.2396,0.2481,656100.0],["1968-03-12",0.2498,0.257,0.2498,0.2553,461700.0],["1968-03-13",0.2553,0.2617,0.2549,0.2617,291600.0],["1968-03-14",0.2617,0.2617,0.2532,0.2549,1360800.0],["1968-03-15",0.2549,0.2608,0.2532,0.2587,716850.0],["1968-03-18",0.2595,0.2693,0.2595,0.2655,510300.0],["1968-03-19",0.2655,0.2668,0.2595,0.2651,643950.0],["1968-03-20",0.2634,0.2634,0.2617,0.2617,303750.0],["1968-03-21",0.2595,0.2595,0.2549,0.2549,388800.0],["1968-03-22",0.2549,0.2561,0.2515,0.254,595350.0],["1968-03-25",0.2557,0.2608,0.2557,0.26,218700.0],["1968-03-26",0.26,0.2608,0.2591,0.2608,48600.0],["1968-03-27",0.2617,0.2668,0.2617,0.2651,449550.0],["1968-03-28",0.2668,0.2736,0.2668,0.271,814050.0],["1968-03-29",0.271,0.2808,0.2706,0.2761,1543050.0],["1968-04-01",0.2854,0.2888,0.2854,0.2867,1895400.0],["1968-04-02",0.2867,0.2914,0.2854,0.2901,1397250.0],["1968-04-03",0.2901,0.3058,0.2888,0.2922,3365550.0],["1968-04-04",0.3007,0.3101,0.3007,0.3046,2089800.0],["1968-04-05",0.3033,0.3033,0.2956,0.2956,692550.0],["1968-04-08",0.2956,0.3037,0.2956,0.299,862650.0],["1968-04-10",0.299,0.3024,0.2978,0.299,1458000.0],["1968-04-11",0.299,0.299,0.2931,0.2956,1057050.0],["1968-04-15",0.2956,0.2973,0.2927,0.2931,243000.0],["1968-04-16",0.2931,0.3033,0.2922,0.3033,1069200.0],["1968-04-17",0.3033,0.3058,0.299,0.3037,2041200.0],["1968-04-18",0.3037,0.3122,0.3029,0.3097,583200.0],["1968-04-19",0.3097,0.3109,0.305,0.3058,972000.0],["1968-04-22",0.3058,0.3092,0.3041,0.3092,753300.0],["1968-04-23",0.3169,0.3245,0.3169,0.3245,595350.0],["1968-04-24",0.3275,0.3449,0.3275,0.333,2187000.0],["1968-04-25",0.333,0.336,0.333,0.3339,279450.0],["1968-04-26",0.3339,0.3364,0.3322,0.3351,923400.0],["1968-04-29",0.3385,0.3398,0.3385,0.3385,352350.0],["1968-04-30",0.3432,0.3517,0.3432,0.3509,291600.0],["1968-05-01",0.3509,0.3568,0.3483,0.3543,2879550.0],["1968-05-02",0.3543,0.367,0.3534,0.367,1409400.0],["1968-05-03",0.3712,0.3806,0.3712,0.3746,729000.0],["1968-05-06",0.3746,0.3831,0.3678,0.3831,583200.0],["1968-05-07",0.3891,0.3984,0.3891,0.3959,486000.0],["1968-05-08",0.3925,0.3925,0.3772,0.3814,1215000.0],["1968-05-09",0.3738,0.3738,0.3398,0.356,2515050.0],["1968-05-10",0.3517,0.3517,0.3441,0.3449,1057050.0],["1968-05-13",0.3449,0.3568,0.3449,0.3551,413100.0],["1968-05-14",0.3551,0.3653,0.3534,0.3623,777600.0],["1968-05-15",0.3636,0.367,0.3636,0.367,315900.0],["1968-05-16",0.367,0.3683,0.3636,0.3649,449550.0],["1968-05-17",0.3636,0.3636,0.3543,0.3628,340200.0],["1968-05-20",0.3594,0.3594,0.3543,0.3543,1348650.0],["1968-05-21",0.1767,0.1767,0.1708,0.1746,2515050.0],["1968-05-22",0.1759,0.1831,0.1759,0.1797,777600.0],["1968-05-23",0.1814,0.1869,0.1814,0.1865,3499200.0],["1968-05-24",0.1887,0.1955,0.1887,0.1947,3110400.0],["1968-05-27",0.1972,0.2027,0.1972,0.1985,1482300.0],["1968-05-28",0.1985,0.2015,0.1951,0.1968,2041200.0],["1968-05-29",0.1968,0.2006,0.1942,0.1976,1348650.0],["1968-05-31",0.1976,0.1981,0.1951,0.1964,1324350.0],["1968-06-03",0.1964,0.1968,0.1942,0.1959,753300.0],["1968-06-04",0.1959,0.2036,0.1951,0.2032,1458000.0],["1968-06-05",0.2032,0.2096,0.201,0.2057,1044900.0],["1968-06-06",0.207,0.2164,0.207,0.2164,789750.0],["1968-06-07",0.2164,0.2211,0.2164,0.2168,1494450.0],["1968-06-10",0.2147,0.2147,0.21,0.2113,1069200.0],["1968-06-11",0.2113,0.2138,0.2113,0.2113,704700.0],["1968-06-13",0.2113,0.2223,0.2113,0.2189,2004750.0],["1968-06-14",0.2189,0.2189,0.2096,0.2164,1470150.0],["1968-06-17",0.2155,0.2155,0.2083,0.2104,1105650.0],["1968-06-18",0.2104,0.2134,0.2027,0.2044,4288950.0],["1968-06-20",0.2044,0.2044,0.1912,0.1955,2648700.0],["1968-06-21",0.1955,0.2002,0.1934,0.1942,1324350.0],["1968-06-24",0.1942,0.1972,0.1942,0.1942,2004750.0],["1968-06-25",0.1942,0.1951,0.1917,0.1917,328050.0],["1968-06-27",0.1917,0.1917,0.1857,0.1874,1713150.0],["1968-06-28",0.1874,0.1887,0.184,0.1853,1093500.0],["1968-07-01",0.1853,0.1866,0.184,0.184,656100.0],["1968-07-02",0.184,0.1866,0.1806,0.184,1397250.0],["1968-07-03",0.184,0.1861,0.1814,0.1836,5844150.0],["1968-07-08",0.184,0.1942,0.184,0.1938,3523500.0],["1968-07-09",0.1938,0.1955,0.1925,0.1929,2758050.0],["1968-07-11",0.1938,0.201,0.1938,0.1989,3365550.0],["1968-07-12",0.1998,0.2027,0.1998,0.2002,3802950.0],["1968-07-15",0.2002,0.2023,0.1976,0.1976,1057050.0],["1968-07-16",0.1951,0.1951,0.1917,0.1942,486000.0],["1968-07-18",0.1942,0.1942,0.1861,0.1861,656100.0],["1968-07-19",0.1861,0.187,0.1823,0.187,704700.0],["1968-07-22",0.184,0.184,0.178,0.1806,826200.0],["1968-07-23",0.1806,0.1823,0.1785,0.1806,899100.0],["1968-07-25",0.1832,0.1874,0.1832,0.1853,1956150.0],["1968-07-26",0.1844,0.1844,0.181,0.1819,267300.0],["1968-07-29",0.1819,0.184,0.1785,0.1832,522450.0],["1968-07-30",0.1832,0.1836,0.1832,0.1832,1057050.0],["1968-08-01",0.1832,0.1857,0.1776,0.178,1263600.0],["1968-08-02",0.1772,0.1772,0.1704,0.1708,1713150.0],["1968-08-05",0.1708,0.1721,0.1657,0.167,874800.0],["1968-08-06",0.167,0.1746,0.167,0.1746,1445850.0],["1968-08-08",0.178,0.1823,0.178,0.1785,2247750.0],["1968-08-09",0.1785,0.1793,0.1729,0.1734,886950.0],["1968-08-12",0.1734,0.1755,0.1721,0.1755,255150.0],["1968-08-13",0.178,0.1844,0.178,0.1823,2211300.0],["1968-08-15",0.1823,0.1861,0.1806,0.181,631800.0],["1968-08-16",0.181,0.1832,0.1802,0.1823,121500.0],["1968-08-19",0.1832,0.1861,0.1832,0.184,2600100.0],["1968-08-20",0.1836,0.1836,0.1806,0.1814,157950.0],["1968-08-22",0.1823,0.187,0.1823,0.1823,838350.0],["1968-08-23",0.1823,0.1836,0.1823,0.1823,328050.0],["1968-08-26",0.1823,0.1866,0.1823,0.1832,1883250.0],["1968-08-27",0.1832,0.1849,0.1814,0.1823,303750.0],["1968-08-29",0.1823,0.1849,0.181,0.1814,413100.0],["1968-08-30",0.1814,0.184,0.1806,0.184,1834650.0],["1968-09-03",0.184,0.184,0.1819,0.1827,194400.0],["1968-09-04",0.1827,0.184,0.1819,0.1823,230850.0],["1968-09-05",0.1823,0.184,0.1819,0.1836,437400.0],["1968-09-06",0.1836,0.1849,0.1832,0.184,607500.0],["1968-09-09",0.184,0.1925,0.1836,0.1866,1773900.0],["1968-09-10",0.1866,0.1874,0.184,0.1849,498150.0],["1968-09-12",0.1849,0.1857,0.1823,0.1823,4896450.0],["1968-09-13",0.1823,0.1832,0.1789,0.1789,388800.0],["1968-09-16",0.1789,0.184,0.1763,0.1823,583200.0],["1968-09-17",0.1832,0.1883,0.1832,0.187,1834650.0],["1968-09-19",0.1883,0.1925,0.1883,0.1891,1433700.0],["1968-09-20",0.1917,0.1934,0.1917,0.1934,2502900.0],["1968-09-23",0.1912,0.1912,0.1912,0.1912,328050.0],["1968-09-24",0.1912,0.1921,0.19,0.1908,729000.0],["1968-09-26",0.1908,0.1938,0.19,0.1921,704700.0],["1968-09-27",0.1925,0.2006,0.1925,0.1993,1433700.0],["1968-09-30",0.1993,0.2079,0.1929,0.2053,1275750.0],["1968-10-01",0.2053,0.2087,0.2053,0.2083,1081350.0],["1968-10-03",0.2083,0.213,0.2062,0.2062,801900.0],["1968-10-04",0.2049,0.2049,0.1976,0.1981,643950.0],["1968-10-07",0.1981,0.2027,0.1976,0.2002,1397250.0],["1968-10-08",0.2002,0.2027,0.1964,0.1981,1227150.0],["1968-10-10",0.1981,0.1993,0.1968,0.1976,935550.0],["1968-10-11",0.1976,0.1993,0.1959,0.1976,1713150.0],["1968-10-14",0.1976,0.2113,0.1968,0.2104,1555200.0],["1968-10-15",0.2104,0.2121,0.2049,0.2053,1773900.0],["1968-10-17",0.207,0.2091,0.207,0.207,607500.0],["1968-10-18",0.207,0.2108,0.207,0.2096,2272050.0],["1968-10-21",0.2096,0.2104,0.2062,0.2079,1555200.0],["1968-10-22",0.2079,0.2113,0.2062,0.2113,1263600.0],["1968-10-24",0.2125,0.2151,0.2125,0.213,765450.0],["1968-10-25",0.213,0.213,0.2096,0.2113,680400.0],["1968-10-28",0.2104,0.2104,0.2044,0.2079,680400.0],["1968-10-29",0.2066,0.2066,0.1998,0.2023,777600.0],["1968-10-31",0.2023,0.2023,0.1976,0.2006,801900.0],["1968-11-01",0.2006,0.2036,0.1947,0.1951,1081350.0],["1968-11-04",0.1951,0.1968,0.1883,0.1968,959850.0],["1968-11-06",0.1985,0.2015,0.1985,0.2006,680400.0],["1968-11-07",0.1989,0.1989,0.1942,0.1951,243000.0],["1968-11-08",0.1959,0.1993,0.1959,0.1981,886950.0],["1968-11-12",0.1993,0.2044,0.1993,0.2044,425250.0],["1968-11-13",0.2044,0.2057,0.2036,0.204,935550.0],["1968-11-14",0.204,0.2044,0.2023,0.2027,315900.0],["1968-11-15",0.2027,0.2062,0.2027,0.2027,1251450.0],["1968-11-18",0.2027,0.2032,0.1976,0.1976,498150.0],["1968-11-19",0.1976,0.1981,0.1947,0.1981,777600.0],["1968-11-21",0.1981,0.1993,0.1942,0.1942,1713150.0],["1968-11-22",0.1947,0.1976,0.1947,0.1951,340200.0],["1968-11-25",0.1976,0.2015,0.1976,0.1976,668250.0],["1968-11-26",0.2015,0.2036,0.2015,0.2015,194400.0],["1968-11-27",0.2015,0.2044,0.1985,0.204,886950.0],["1968-11-29",0.204,0.204,0.201,0.204,680400.0],["1968-12-02",0.204,0.2044,0.1985,0.2015,2612250.0],["1968-12-03",0.2015,0.2032,0.2015,0.2023,3073950.0],["1968-12-05",0.2113,0.213,0.2113,0.2125,1786050.0],["1968-12-06",0.2125,0.213,0.2108,0.2117,814050.0],["1968-12-09",0.2117,0.2177,0.2113,0.2164,2004750.0],["1968-12-10",0.2164,0.2177,0.2096,0.2104,3547800.0],["1968-12-12",0.213,0.2194,0.213,0.2189,1421550.0],["1968-12-13",0.2198,0.2257,0.2198,0.2249,1069200.0],["1968-12-16",0.2249,0.2292,0.2228,0.2232,449550.0],["1968-12-17",0.2232,0.2257,0.2223,0.224,352350.0],["1968-12-19",0.224,0.2249,0.2223,0.2249,1385100.0],["1968-12-20",0.2249,0.2279,0.224,0.2245,352350.0],["1968-12-23",0.2232,0.2232,0.2185,0.2206,498150.0],["1968-12-24",0.2189,0.2189,0.2138,0.2189,984150.0],["1968-12-26",0.2189,0.2189,0.2134,0.2134,437400.0],["1968-12-27",0.2142,0.2198,0.2142,0.2159,692550.0],["1968-12-30",0.2159,0.2198,0.2147,0.2155,643950.0],["1968-12-31",0.2168,0.2215,0.2168,0.2198,972000.0],["1969-01-02",0.2198,0.2215,0.2147,0.2147,656100.0],["1969-01-03",0.2147,0.2177,0.2138,0.2147,473850.0],["1969-01-06",0.2147,0.2155,0.2083,0.2083,1020600.0],["1969-01-07",0.2083,0.2134,0.2079,0.2108,2308500.0],["1969-01-08",0.2108,0.2113,0.2079,0.21,923400.0],["1969-01-09",0.2113,0.2147,0.2113,0.213,1652400.0],["1969-01-10",0.2121,0.2121,0.2057,0.2062,959850.0],["1969-01-13",0.2053,0.2053,0.1976,0.2015,2685150.0],["1969-01-14",0.2015,0.2032,0.2002,0.2032,255150.0],["1969-01-15",0.2032,0.2044,0.2027,0.204,534600.0],["1969-01-16",0.204,0.2057,0.2032,0.204,826200.0],["1969-01-17",0.204,0.2087,0.2023,0.2087,1251450.0],["1969-01-20",0.2087,0.2134,0.2087,0.2096,2004750.0],["1969-01-21",0.2104,0.2134,0.2104,0.2121,413100.0],["1969-01-22",0.2121,0.2147,0.2121,0.2121,315900.0],["1969-01-23",0.2121,0.213,0.2113,0.2117,583200.0],["1969-01-24",0.2125,0.2164,0.2125,0.2134,583200.0],["1969-01-27",0.2134,0.2155,0.2113,0.2113,413100.0],["1969-01-28",0.2113,0.2142,0.2104,0.2104,498150.0],["1969-01-29",0.2104,0.2138,0.2104,0.213,546750.0],["1969-01-30",0.213,0.2142,0.207,0.207,959850.0],["1969-01-31",0.2083,0.2138,0.2083,0.21,425250.0],["1969-02-03",0.21,0.2108,0.207,0.207,413100.0],["1969-02-04",0.207,0.2079,0.2053,0.207,522450.0],["1969-02-05",0.207,0.2091,0.207,0.207,571050.0],["1969-02-06",0.2066,0.2066,0.2032,0.2049,984150.0],["1969-02-07",0.2062,0.2083,0.2062,0.207,425250.0],["1969-02-11",0.2079,0.2104,0.2079,0.2079,376650.0],["1969-02-12",0.2079,0.2091,0.2079,0.2079,194400.0],["1969-02-13",0.2079,0.2113,0.2079,0.2087,801900.0],["1969-02-14",0.2087,0.2113,0.2079,0.2113,595350.0],["1969-02-17",0.2113,0.2117,0.2087,0.2091,1093500.0],["1969-02-18",0.2079,0.2079,0.2036,0.2044,1044900.0],["1969-02-19",0.204,0.204,0.1993,0.1993,449550.0],["1969-02-20",0.1968,0.1968,0.1883,0.1934,3013200.0],["1969-02-24",0.1934,0.1934,0.19,0.1912,753300.0],["1969-02-25",0.1912,0.1938,0.1874,0.1874,850500.0],["1969-02-26",0.1874,0.1925,0.1874,0.1925,668250.0],["1969-02-27",0.1925,0.1934,0.1908,0.1925,352350.0],["1969-02-28",0.1912,0.1912,0.1883,0.1891,862650.0],["1969-03-03",0.1891,0.1917,0.1874,0.1887,1032750.0],["1969-03-04",0.1887,0.1887,0.1844,0.1844,340200.0],["1969-03-05",0.1844,0.1891,0.1844,0.1857,619650.0],["1969-03-06",0.1853,0.1853,0.1742,0.1755,4337550.0],["1969-03-07",0.1755,0.1763,0.1755,0.1763,984150.0],["1969-03-10",0.1763,0.1768,0.1653,0.1695,1543050.0],["1969-03-11",0.1704,0.1763,0.1704,0.1721,1142100.0],["1969-03-12",0.1721,0.1746,0.1717,0.1721,886950.0],["1969-03-13",0.1721,0.1738,0.1704,0.1704,972000.0],["1969-03-14",0.1704,0.1755,0.1704,0.1755,814050.0],["1969-03-17",0.1755,0.1772,0.1738,0.1772,1093500.0],["1969-03-18",0.1772,0.1797,0.1772,0.1772,1239300.0],["1969-03-19",0.1772,0.1823,0.1763,0.1823,1397250.0],["1969-03-20",0.1823,0.1857,0.1823,0.1827,425250.0],["1969-03-21",0.184,0.19,0.184,0.1874,1749600.0],["1969-03-24",0.1874,0.1908,0.1874,0.1891,473850.0],["1969-03-25",0.1925,0.1955,0.1925,0.1925,1312200.0],["1969-03-26",0.1934,0.2002,0.1934,0.2002,2174850.0],["1969-03-27",0.2002,0.2002,0.1981,0.1993,1312200.0],["1969-03-28",0.1993,0.201,0.1985,0.2006,1713150.0],["1969-04-01",0.2006,0.2006,0.1951,0.1972,801900.0],["1969-04-02",0.1972,0.1981,0.1912,0.1934,1263600.0],["1969-04-03",0.1934,0.1976,0.1929,0.1976,546750.0],["1969-04-07",0.1976,0.1989,0.1934,0.1964,753300.0],["1969-04-08",0.1964,0.1972,0.1938,0.1959,1579500.0],["1969-04-09",0.1959,0.2006,0.1942,0.1985,2114100.0],["1969-04-10",0.1985,0.2023,0.1964,0.1972,923400.0],["1969-04-11",0.1989,0.2019,0.1989,0.201,984150.0],["1969-04-14",0.2019,0.2053,0.2019,0.2023,1020600.0],["1969-04-15",0.2032,0.2053,0.2032,0.2044,595350.0],["1969-04-16",0.2044,0.2049,0.2027,0.204,546750.0],["1969-04-17",0.204,0.204,0.2002,0.201,1385100.0],["1969-04-18",0.2036,0.2074,0.2036,0.2049,1555200.0],["1969-04-21",0.2049,0.2096,0.2027,0.2027,1992600.0],["1969-04-22",0.2027,0.2057,0.201,0.2057,753300.0],["1969-04-23",0.207,0.2108,0.207,0.2091,996300.0],["1969-04-24",0.2117,0.2206,0.2117,0.2206,1385100.0],["1969-04-25",0.2206,0.2215,0.2164,0.2164,1397250.0],["1969-04-28",0.2181,0.2215,0.2181,0.2215,911250.0],["1969-04-29",0.2215,0.2249,0.2202,0.2211,1057050.0],["1969-04-30",0.2211,0.2228,0.2198,0.2206,1227150.0],["1969-05-01",0.2198,0.2198,0.213,0.213,1567350.0],["1969-05-02",0.213,0.2249,0.2113,0.2232,1773900.0],["1969-05-05",0.2232,0.2296,0.2232,0.2253,1020600.0],["1969-05-06",0.2253,0.2274,0.2249,0.2249,279450.0],["1969-05-07",0.2249,0.2257,0.2211,0.2223,862650.0],["1969-05-08",0.2223,0.224,0.2211,0.2228,607500.0],["1969-05-09",0.2228,0.2249,0.2219,0.2232,510300.0],["1969-05-12",0.2232,0.224,0.2206,0.2206,643950.0],["1969-05-13",0.2215,0.2257,0.2215,0.2257,935550.0],["1969-05-14",0.227,0.2296,0.227,0.2283,1105650.0],["1969-05-15",0.2283,0.2292,0.2274,0.2279,425250.0],["1969-05-16",0.2279,0.2351,0.2266,0.2351,814050.0],["1969-05-19",0.2351,0.2389,0.2309,0.2313,874800.0],["1969-05-20",0.2317,0.2343,0.2317,0.2343,692550.0],["1969-05-21",0.2347,0.2385,0.2347,0.2385,680400.0],["1969-05-22",0.2385,0.2398,0.2368,0.2368,486000.0],["1969-05-23",0.2368,0.2381,0.2334,0.2351,437400.0],["1969-05-26",0.2351,0.2385,0.2351,0.2351,413100.0],["1969-05-27",0.2351,0.2368,0.23,0.2304,425250.0],["1969-05-28",0.2304,0.2326,0.23,0.2304,558900.0],["1969-05-29",0.2304,0.2321,0.2283,0.2321,243000.0],["1969-06-02",0.2321,0.2321,0.2279,0.2321,303750.0],["1969-06-03",0.2321,0.2368,0.2317,0.2355,1093500.0],["1969-06-04",0.2355,0.2419,0.2334,0.236,2187000.0],["1969-06-05",0.236,0.2377,0.2321,0.2334,352350.0],["1969-06-06",0.2338,0.2368,0.2338,0.2343,461700.0],["1969-06-09",0.2326,0.2326,0.2283,0.2287,558900.0],["1969-06-10",0.2287,0.2296,0.2283,0.2292,255150.0],["1969-06-11",0.2274,0.2274,0.2215,0.2257,1190700.0],["1969-06-12",0.2253,0.2253,0.2215,0.2219,1032750.0],["1969-06-13",0.1141,0.1141,0.1099,0.1107,1810350.0],["1969-06-16",0.1112,0.115,0.1112,0.1116,850500.0],["1969-06-17",0.1116,0.115,0.1103,0.1137,972000.0],["1969-06-18",0.1137,0.115,0.1107,0.1112,1968300.0],["1969-06-19",0.1112,0.1116,0.1069,0.1107,1421550.0],["1969-06-20",0.1107,0.112,0.1095,0.1095,729000.0],["1969-06-23",0.1095,0.1095,0.1061,0.1095,1312200.0],["1969-06-24",0.1095,0.1099,0.1078,0.109,729000.0],["1969-06-25",0.109,0.1099,0.1065,0.1065,668250.0],["1969-06-26",0.1061,0.1061,0.1022,0.1048,7010550.0],["1969-06-27",0.1048,0.1061,0.1031,0.1052,1227150.0],["1969-06-30",0.1052,0.1056,0.1035,0.1039,400950.0],["1969-07-01",0.1039,0.1056,0.1022,0.1031,5431050.0],["1969-07-02",0.1039,0.1082,0.1039,0.1061,984150.0],["1969-07-03",0.1052,0.1052,0.1031,0.1039,1846800.0],["1969-07-07",0.1039,0.1052,0.1026,0.1048,1093500.0],["1969-07-08",0.1048,0.1073,0.1035,0.1039,1057050.0],["1969-07-09",0.1035,0.1035,0.1026,0.1026,1129950.0],["1969-07-10",0.1026,0.1026,0.1022,0.1022,656100.0],["1969-07-11",0.1022,0.1026,0.1022,0.1022,935550.0],["1969-07-14",0.1022,0.1022,0.092,0.0941,1445850.0],["1969-07-15",0.0941,0.095,0.0911,0.0933,1287900.0],["1969-07-16",0.0933,0.0967,0.0929,0.0967,1433700.0],["1969-07-17",0.098,0.1005,0.098,0.0988,1652400.0],["1969-07-18",0.0988,0.0988,0.0941,0.0954,571050.0],["1969-07-22",0.0946,0.0946,0.0894,0.0894,1445850.0],["1969-07-23",0.0894,0.0933,0.0886,0.0924,2575800.0],["1969-07-24",0.0924,0.0937,0.0911,0.0924,1202850.0],["1969-07-25",0.0924,0.0929,0.0924,0.0929,1385100.0],["1969-07-28",0.0929,0.0929,0.0924,0.0924,3620700.0],["1969-07-29",0.0916,0.0916,0.0894,0.0894,2004750.0],["1969-07-30",0.0894,0.0963,0.0886,0.0954,1895400.0],["1969-07-31",0.0954,0.0992,0.0954,0.098,2636550.0],["1969-08-01",0.098,0.0997,0.0954,0.0984,1701000.0],["1969-08-04",0.0984,0.1018,0.0954,0.0971,1178550.0],["1969-08-05",0.0971,0.1022,0.0963,0.1022,2357100.0],["1969-08-06",0.1022,0.1069,0.1014,0.1022,1628100.0],["1969-08-07",0.1022,0.1039,0.1022,0.1022,850500.0],["1969-08-08",0.1022,0.1039,0.1018,0.1035,996300.0],["1969-08-11",0.1035,0.1039,0.1022,0.1039,765450.0],["1969-08-12",0.1035,0.1035,0.1001,0.1001,1749600.0],["1969-08-13",0.1001,0.1035,0.1001,0.1035,947700.0],["1969-08-14",0.1035,0.1048,0.1026,0.1039,923400.0],["1969-08-15",0.1039,0.1073,0.1026,0.1061,1494450.0],["1969-08-18",0.1065,0.1129,0.1065,0.1116,2053350.0],["1969-08-19",0.1116,0.112,0.1099,0.1107,1093500.0],["1969-08-20",0.1107,0.1124,0.1095,0.1107,862650.0],["1969-08-21",0.1107,0.112,0.109,0.1112,947700.0],["1969-08-22",0.112,0.1141,0.112,0.1141,1263600.0],["1969-08-25",0.1141,0.1159,0.1124,0.1129,692550.0],["1969-08-26",0.1129,0.1129,0.1107,0.1124,1032750.0],["1969-08-27",0.1124,0.1124,0.1112,0.1124,704700.0],["1969-08-28",0.1124,0.1137,0.1116,0.1124,984150.0],["1969-08-29",0.1124,0.1154,0.1124,0.1146,486000.0],["1969-09-02",0.1146,0.1159,0.1146,0.1159,534600.0],["1969-09-03",0.1163,0.1184,0.1163,0.1184,1761750.0],["1969-09-04",0.1184,0.1214,0.1141,0.115,7156350.0],["1969-09-05",0.1141,0.1141,0.1107,0.1124,3802950.0],["1969-09-08",0.1116,0.1116,0.1065,0.1082,4374000.0],["1969-09-09",0.1082,0.1116,0.1073,0.1107,972000.0],["1969-09-10",0.1107,0.1107,0.109,0.1103,3608550.0],["1969-09-11",0.1146,0.118,0.1146,0.1146,2211300.0],["1969-09-12",0.1146,0.1167,0.1137,0.1159,789750.0],["1969-09-15",0.1159,0.1171,0.115,0.1154,850500.0],["1969-09-16",0.1163,0.1171,0.1163,0.1171,1713150.0],["1969-09-17",0.1171,0.1184,0.1167,0.1167,498150.0],["1969-09-18",0.1167,0.1176,0.1159,0.1159,6378750.0],["1969-09-19",0.1159,0.1176,0.1159,0.1159,1348650.0],["1969-09-22",0.1167,0.118,0.1167,0.1167,984150.0],["1969-09-23",0.1167,0.1244,0.1163,0.1239,2903850.0],["1969-09-24",0.1239,0.1261,0.1239,0.1252,1688850.0],["1969-09-25",0.1252,0.1257,0.1252,0.1252,1287900.0],["1969-09-26",0.1252,0.1257,0.1205,0.1222,449550.0],["1969-09-29",0.1214,0.1214,0.1184,0.1197,546750.0],["1969-09-30",0.1188,0.1188,0.1163,0.1184,449550.0],["1969-10-01",0.1184,0.121,0.1141,0.1154,1093500.0],["1969-10-02",0.1154,0.1193,0.1129,0.1176,911250.0],["1969-10-03",0.1193,0.1227,0.1193,0.1193,680400.0],["1969-10-06",0.1193,0.1193,0.1171,0.1176,583200.0],["1969-10-07",0.1176,0.1222,0.1176,0.1214,571050.0],["1969-10-08",0.121,0.121,0.118,0.1205,1178550.0],["1969-10-09",0.1205,0.1218,0.1176,0.1205,340200.0],["1969-10-10",0.1227,0.1261,0.1227,0.1261,789750.0],["1969-10-13",0.1261,0.1329,0.1261,0.1329,1773900.0],["1969-10-14",0.1329,0.1329,0.1286,0.1308,2235600.0],["1969-10-15",0.1312,0.1337,0.1312,0.1329,2296350.0],["1969-10-16",0.1329,0.1367,0.1308,0.1346,4276800.0],["1969-10-17",0.1346,0.1372,0.132,0.1329,4252500.0],["1969-10-20",0.1325,0.1325,0.1303,0.1303,1640250.0],["1969-10-21",0.1303,0.1325,0.1278,0.132,1701000.0],["1969-10-22",0.1329,0.1384,0.1329,0.1359,3559950.0],["1969-10-23",0.1359,0.1376,0.135,0.1367,2721600.0],["1969-10-24",0.1367,0.1372,0.1337,0.135,1239300.0],["1969-10-27",0.135,0.1354,0.1333,0.1354,716850.0],["1969-10-28",0.1359,0.1372,0.1359,0.1372,328050.0],["1969-10-29",0.1359,0.1359,0.1342,0.1346,425250.0],["1969-10-30",0.1346,0.1376,0.1333,0.1376,1688850.0],["1969-10-31",0.1376,0.1376,0.1359,0.1359,1980450.0],["1969-11-03",0.1359,0.144,0.1359,0.144,2673000.0],["1969-11-04",0.1431,0.1431,0.1393,0.1431,3280500.0],["1969-11-05",0.144,0.1499,0.144,0.1474,3778650.0],["1969-11-06",0.1465,0.1465,0.1431,0.1444,838350.0],["1969-11-07",0.1482,0.1512,0.1482,0.1482,1688850.0],["1969-11-10",0.1482,0.1512,0.1469,0.1474,729000.0],["1969-11-11",0.1474,0.1474,0.141,0.1431,753300.0],["1969-11-12",0.1427,0.1427,0.1397,0.1397,619650.0],["1969-11-13",0.1397,0.1406,0.1337,0.1389,2211300.0],["1969-11-14",0.1389,0.1397,0.1363,0.1363,607500.0],["1969-11-17",0.1372,0.1393,0.1372,0.1372,595350.0],["1969-11-18",0.1376,0.1478,0.1376,0.1461,1008450.0],["1969-11-19",0.1461,0.1465,0.1444,0.1465,911250.0],["1969-11-20",0.1465,0.1474,0.1418,0.1423,1530900.0],["1969-11-21",0.1423,0.144,0.1397,0.1401,1020600.0],["1969-11-24",0.1389,0.1389,0.1367,0.1372,1931850.0],["1969-11-25",0.138,0.1457,0.138,0.1418,984150.0],["1969-11-26",0.1418,0.1427,0.1397,0.1427,388800.0],["1969-11-28",0.1444,0.1474,0.1444,0.1465,546750.0],["1969-12-01",0.1465,0.1465,0.1423,0.1435,315900.0],["1969-12-02",0.1414,0.1414,0.1401,0.1406,352350.0],["1969-12-03",0.1406,0.141,0.1384,0.1384,899100.0],["1969-12-04",0.1384,0.1414,0.1367,0.1414,1822500.0],["1969-12-05",0.1414,0.1431,0.1393,0.1423,850500.0],["1969-12-08",0.1423,0.1431,0.1376,0.1384,2405700.0],["1969-12-09",0.1384,0.1393,0.1346,0.1372,1628100.0],["1969-12-10",0.1376,0.141,0.1376,0.141,1482300.0],["1969-12-11",0.141,0.1427,0.1389,0.1397,668250.0],["1969-12-12",0.1397,0.1406,0.1372,0.138,3572100.0],["1969-12-15",0.138,0.1397,0.1372,0.1397,1117800.0],["1969-12-16",0.138,0.138,0.1354,0.1359,1494450.0],["1969-12-17",0.1359,0.138,0.1354,0.1363,2758050.0],["1969-12-18",0.1363,0.1406,0.1359,0.1389,400950.0],["1969-12-19",0.1397,0.144,0.1397,0.144,1360800.0],["1969-12-22",0.144,0.144,0.1376,0.1397,2442150.0],["1969-12-23",0.1397,0.1406,0.132,0.1333,1093500.0],["1969-12-24",0.1337,0.1389,0.1337,0.1363,1688850.0],["1969-12-26",0.1363,0.1401,0.1363,0.1393,619650.0],["1969-12-29",0.1393,0.141,0.1367,0.138,2430000.0],["1969-12-30",0.138,0.141,0.1367,0.141,1615950.0],["1969-12-31",0.141,0.1465,0.1397,0.1452,1895400.0],["1970-01-02",0.1465,0.1508,0.1465,0.1508,2830950.0],["1970-01-05",0.1508,0.1533,0.1499,0.1533,2211300.0],["1970-01-06",0.1533,0.1559,0.1533,0.1542,1956150.0],["1970-01-07",0.1542,0.1559,0.1533,0.1533,2733750.0],["1970-01-08",0.1533,0.1546,0.1533,0.1533,2247750.0],["1970-01-09",0.1533,0.1538,0.1482,0.1491,3292650.0],["1970-01-12",0.1491,0.1495,0.1414,0.1431,2466450.0],["1970-01-13",0.1423,0.1423,0.1393,0.1406,2381400.0],["1970-01-14",0.1406,0.141,0.1393,0.141,1008450.0],["1970-01-15",0.141,0.141,0.1393,0.1401,1871100.0],["1970-01-16",0.1401,0.1406,0.1372,0.1389,1640250.0],["1970-01-19",0.1389,0.1393,0.1333,0.1333,1287900.0],["1970-01-20",0.1333,0.1372,0.1303,0.1372,2855250.0],["1970-01-21",0.1372,0.1406,0.1363,0.1363,1190700.0],["1970-01-22",0.1363,0.138,0.1333,0.1337,1968300.0],["1970-01-23",0.1346,0.1363,0.1346,0.135,1834650.0],["1970-01-26",0.1342,0.1342,0.1325,0.1329,1701000.0],["1970-01-27",0.1329,0.1333,0.132,0.1329,1858950.0],["1970-01-28",0.1329,0.1329,0.1303,0.1308,1871100.0],["1970-01-29",0.1308,0.1312,0.1265,0.1269,3268350.0],["1970-01-30",0.1269,0.1291,0.1269,0.1286,2976750.0],["1970-02-02",0.1303,0.1337,0.1303,0.1329,3657150.0],["1970-02-03",0.1329,0.1431,0.1329,0.138,4045950.0],["1970-02-04",0.1384,0.1431,0.1384,0.1414,1445850.0],["1970-02-05",0.1414,0.1431,0.1397,0.1431,328050.0],["1970-02-06",0.1452,0.1508,0.1452,0.1508,1482300.0],["1970-02-09",0.1508,0.1533,0.1499,0.1504,935550.0],["1970-02-10",0.1499,0.1499,0.1457,0.1469,765450.0],["1970-02-11",0.1469,0.1474,0.1423,0.1461,2357100.0],["1970-02-12",0.1461,0.1465,0.1431,0.1444,656100.0],["1970-02-13",0.1444,0.1469,0.1431,0.1469,704700.0],["1970-02-16",0.1469,0.1482,0.1452,0.1457,425250.0],["1970-02-17",0.1457,0.1465,0.1431,0.1448,777600.0],["1970-02-18",0.1461,0.1512,0.1461,0.1504,1069200.0],["1970-02-19",0.1516,0.1542,0.1516,0.1516,3438450.0],["1970-02-20",0.1495,0.1495,0.1482,0.1495,1688850.0],["1970-02-24",0.1495,0.1495,0.1444,0.1448,1749600.0],["1970-02-25",0.1452,0.1533,0.1452,0.1533,4374000.0],["1970-02-26",0.1533,0.1546,0.1499,0.1529,1579500.0],["1970-02-27",0.1529,0.1546,0.1521,0.1538,1239300.0],["1970-03-02",0.1538,0.1538,0.1516,0.1516,1372950.0],["1970-03-03",0.1516,0.1542,0.1516,0.1533,1154250.0],["1970-03-04",0.1533,0.155,0.1516,0.1516,1239300.0],["1970-03-05",0.1516,0.1521,0.1469,0.1487,2199150.0],["1970-03-06",0.1487,0.1491,0.1457,0.1491,1300050.0],["1970-03-09",0.1491,0.1516,0.1478,0.1478,984150.0],["1970-03-10",0.1478,0.1525,0.1465,0.1521,1044900.0],["1970-03-11",0.1521,0.1525,0.1491,0.1495,1239300.0],["1970-03-12",0.1491,0.1491,0.1461,0.1465,1251450.0],["1970-03-13",0.1465,0.1465,0.1372,0.1384,9355500.0],["1970-03-16",0.138,0.138,0.1363,0.138,2624400.0],["1970-03-17",0.138,0.1423,0.1372,0.1423,1275750.0],["1970-03-18",0.1431,0.1465,0.1431,0.1465,789750.0],["1970-03-19",0.1452,0.1452,0.1303,0.1303,4823550.0],["1970-03-20",0.1303,0.1346,0.1299,0.1303,7010550.0],["1970-03-23",0.1303,0.1384,0.1303,0.1384,3280500.0],["1970-03-24",0.1384,0.1431,0.1372,0.1414,2551500.0],["1970-03-25",0.1414,0.1525,0.141,0.1448,2041200.0],["1970-03-26",0.1448,0.1452,0.141,0.1427,886950.0],["1970-03-30",0.1427,0.144,0.1389,0.141,1069200.0],["1970-03-31",0.141,0.1431,0.1372,0.138,2114100.0],["1970-04-01",0.138,0.138,0.1363,0.138,1919700.0],["1970-04-02",0.138,0.1495,0.138,0.1465,4058100.0],["1970-04-03",0.1457,0.1457,0.1376,0.1376,3171150.0],["1970-04-06",0.1367,0.1367,0.1325,0.1346,5953500.0],["1970-04-07",0.1346,0.1346,0.132,0.1346,1251450.0],["1970-04-08",0.1346,0.1359,0.132,0.1333,3766500.0],["1970-04-09",0.1329,0.1329,0.1295,0.1295,3183300.0],["1970-04-10",0.1295,0.1295,0.1257,0.1261,11384550.0],["1970-04-13",0.1248,0.1248,0.1205,0.1227,3997350.0],["1970-04-14",0.1227,0.1227,0.1159,0.1227,5188050.0],["1970-04-15",0.1227,0.1252,0.1176,0.118,3717900.0],["1970-04-16",0.118,0.1193,0.1159,0.1188,2296350.0],["1970-04-17",0.1188,0.1197,0.118,0.1184,2393550.0],["1970-04-20",0.1201,0.1261,0.1201,0.1252,1227150.0],["1970-04-21",0.1261,0.1286,0.1261,0.1265,1543050.0],["1970-04-22",0.1265,0.1265,0.1201,0.1222,1761750.0],["1970-04-23",0.1222,0.1227,0.1205,0.1214,850500.0],["1970-04-24",0.1214,0.1235,0.1201,0.121,1360800.0],["1970-04-27",0.1214,0.1235,0.1214,0.1214,1433700.0],["1970-04-28",0.1214,0.1261,0.1193,0.1214,2259900.0],["1970-04-29",0.1214,0.1286,0.1205,0.1278,1931850.0],["1970-04-30",0.1278,0.1308,0.1235,0.1244,3487050.0],["1970-05-01",0.1244,0.1286,0.1231,0.1278,534600.0],["1970-05-04",0.1265,0.1265,0.1239,0.1248,2150550.0],["1970-05-05",0.1239,0.1239,0.1176,0.118,1834650.0],["1970-05-06",0.1188,0.1244,0.1188,0.1197,3948750.0],["1970-05-07",0.1197,0.121,0.1188,0.1201,619650.0],["1970-05-08",0.1201,0.1201,0.1159,0.1163,19488600.0],["1970-05-11",0.1159,0.1159,0.109,0.109,13170600.0],["1970-05-12",0.109,0.112,0.1039,0.1061,8249850.0],["1970-05-13",0.1056,0.1056,0.1031,0.1056,3146850.0],["1970-05-14",0.1052,0.1052,0.1014,0.1052,4945050.0],["1970-05-15",0.1052,0.1095,0.1022,0.1086,4629150.0],["1970-05-18",0.1086,0.1141,0.1086,0.1129,1956150.0],["1970-05-19",0.1129,0.1129,0.1073,0.1073,1992600.0],["1970-05-20",0.1073,0.1073,0.1026,0.1044,2539350.0],["1970-05-21",0.1022,0.1022,0.0958,0.1005,6621750.0],["1970-05-22",0.1005,0.1035,0.098,0.0984,2101950.0],["1970-05-25",0.0984,0.1031,0.0963,0.0963,2733750.0],["1970-05-26",0.0963,0.1005,0.0937,0.0946,4847850.0],["1970-05-27",0.0967,0.1107,0.0967,0.1099,3717900.0],["1970-05-28",0.1099,0.1133,0.1082,0.1107,5236650.0],["1970-05-29",0.1107,0.1124,0.1065,0.1107,8930250.0],["1970-06-01",0.112,0.121,0.112,0.121,5431050.0],["1970-06-02",0.121,0.1252,0.1163,0.1248,3742200.0],["1970-06-03",0.1248,0.1248,0.121,0.1248,3086100.0],["1970-06-04",0.1239,0.1239,0.1214,0.1227,2417850.0],["1970-06-05",0.1201,0.1201,0.1154,0.1188,2357100.0],["1970-06-08",0.1167,0.1167,0.1141,0.115,4422600.0],["1970-06-09",0.115,0.115,0.1112,0.1146,1275750.0],["1970-06-10",0.1137,0.1137,0.1056,0.1082,5443200.0],["1970-06-11",0.1082,0.109,0.1048,0.1048,2563650.0],["1970-06-12",0.1048,0.1112,0.1048,0.1112,947700.0],["1970-06-15",0.1112,0.1133,0.1107,0.1133,984150.0],["1970-06-16",0.1133,0.1141,0.1124,0.1129,14835150.0],["1970-06-17",0.1129,0.1146,0.112,0.1129,4167450.0],["1970-06-18",0.1129,0.1154,0.1116,0.1154,959850.0],["1970-06-19",0.1154,0.121,0.115,0.1205,2867400.0],["1970-06-22",0.1205,0.1205,0.1188,0.1197,1287900.0],["1970-06-23",0.1188,0.1188,0.115,0.1154,1968300.0],["1970-06-24",0.1154,0.1176,0.109,0.1095,6889050.0],["1970-06-25",0.1095,0.1124,0.109,0.1112,1640250.0],["1970-06-26",0.1112,0.1133,0.1107,0.1107,947700.0],["1970-06-29",0.1107,0.1141,0.1103,0.1141,1336500.0],["1970-06-30",0.1141,0.1167,0.1124,0.1137,680400.0],["1970-07-01",0.1137,0.1159,0.1116,0.1133,3827250.0],["1970-07-02",0.1133,0.1146,0.1124,0.1129,1069200.0],["1970-07-06",0.1124,0.1124,0.109,0.1099,3523500.0],["1970-07-07",0.1099,0.1099,0.1082,0.1086,2077650.0],["1970-07-08",0.1086,0.112,0.1086,0.1116,2199150.0],["1970-07-09",0.1124,0.1188,0.1124,0.1171,1069200.0],["1970-07-10",0.1171,0.1188,0.1159,0.1171,546750.0],["1970-07-13",0.1171,0.1176,0.1159,0.1159,838350.0],["1970-07-14",0.115,0.115,0.1107,0.1133,19197000.0],["1970-07-15",0.1133,0.1167,0.1116,0.1167,1518750.0],["1970-07-16",0.1167,0.1261,0.1167,0.1227,3620700.0],["1970-07-17",0.1231,0.1278,0.1231,0.1261,5151600.0],["1970-07-20",0.1261,0.1282,0.1252,0.1261,3924450.0],["1970-07-21",0.1261,0.1261,0.1244,0.1244,1372950.0],["1970-07-22",0.1244,0.1278,0.1218,0.1248,3256200.0],["1970-07-23",0.1248,0.1269,0.1248,0.1269,1397250.0],["1970-07-24",0.1269,0.1269,0.1252,0.1261,619650.0],["1970-07-27",0.1261,0.1278,0.1252,0.1274,1020600.0],["1970-07-28",0.1274,0.1286,0.1261,0.1282,425250.0],["1970-07-29",0.1291,0.1329,0.1291,0.1308,1871100.0],["1970-07-30",0.1308,0.1312,0.1295,0.1312,1057050.0],["1970-07-31",0.1308,0.1308,0.1235,0.1235,13049100.0],["1970-08-03",0.1235,0.1235,0.118,0.1201,2964600.0],["1970-08-04",0.1188,0.1188,0.1129,0.1159,6816150.0],["1970-08-05",0.1159,0.1167,0.109,0.1107,46631700.0],["1970-08-06",0.1107,0.1116,0.109,0.1103,16426800.0],["1970-08-07",0.1103,0.1141,0.109,0.1129,3620700.0],["1970-08-10",0.1129,0.1137,0.1107,0.1107,923400.0],["1970-08-11",0.1107,0.1107,0.1082,0.1107,1433700.0],["1970-08-12",0.1107,0.1116,0.1086,0.1086,838350.0],["1970-08-13",0.1086,0.109,0.1056,0.1061,6998400.0],["1970-08-14",0.1056,0.1056,0.1031,0.1039,2065500.0],["1970-08-17",0.1039,0.1056,0.1009,0.1009,14616450.0],["1970-08-18",0.1014,0.1044,0.1014,0.1039,6706800.0],["1970-08-19",0.1056,0.1073,0.1056,0.1065,1822500.0],["1970-08-20",0.1065,0.1073,0.1039,0.1065,1409400.0],["1970-08-21",0.1065,0.1159,0.1065,0.1159,3086100.0],["1970-08-24",0.1184,0.1222,0.1184,0.1201,4592700.0],["1970-08-25",0.1201,0.1261,0.1201,0.1257,3280500.0],["1970-08-26",0.1257,0.1274,0.1239,0.1244,2284200.0],["1970-08-27",0.1239,0.1239,0.1218,0.1222,3134700.0],["1970-08-28",0.1222,0.1235,0.1193,0.1227,3596400.0],["1970-08-31",0.1227,0.1235,0.1197,0.121,522450.0],["1970-09-01",0.121,0.1222,0.1201,0.121,328050.0],["1970-09-02",0.121,0.1214,0.1201,0.1214,2308500.0],["1970-09-03",0.1222,0.1274,0.1222,0.1269,2162700.0],["1970-09-04",0.1269,0.1291,0.1261,0.1261,1044900.0],["1970-09-08",0.1261,0.132,0.1261,0.132,2648700.0],["1970-09-09",0.132,0.1346,0.1312,0.1325,2806650.0],["1970-09-10",0.1325,0.1337,0.1308,0.1333,1530900.0],["1970-09-11",0.1333,0.1414,0.1329,0.1376,4070250.0],["1970-09-14",0.1376,0.141,0.1372,0.1372,2612250.0],["1970-09-15",0.1363,0.1363,0.1337,0.1359,1725300.0],["1970-09-16",0.1359,0.1376,0.1346,0.1367,2284200.0],["1970-09-17",0.1367,0.138,0.1354,0.1354,2187000.0],["1970-09-18",0.1363,0.141,0.1363,0.1397,984150.0],["1970-09-21",0.1397,0.1414,0.138,0.1393,1579500.0],["1970-09-22",0.1376,0.1376,0.1333,0.1363,2442150.0],["1970-09-23",0.1363,0.1397,0.1342,0.1389,4811400.0],["1970-09-24",0.1389,0.1431,0.1389,0.141,3572100.0],["1970-09-25",0.141,0.1431,0.141,0.1418,1725300.0],["1970-09-28",0.1418,0.1427,0.138,0.1423,4556250.0],["1970-09-29",0.1423,0.1474,0.1393,0.1461,2733750.0],["1970-09-30",0.1461,0.1482,0.1444,0.1465,1530900.0],["1970-10-01",0.1465,0.1465,0.1423,0.1444,959850.0],["1970-10-02",0.1444,0.1465,0.1435,0.1465,486000.0],["1970-10-05",0.1465,0.1469,0.1423,0.1448,1506600.0],["1970-10-06",0.1448,0.1465,0.1414,0.1448,2126250.0],["1970-10-07",0.1431,0.1431,0.141,0.141,1530900.0],["1970-10-08",0.1406,0.1406,0.1372,0.1372,1555200.0],["1970-10-09",0.1372,0.138,0.1354,0.1363,2114100.0],["1970-10-12",0.1363,0.138,0.1363,0.1372,874800.0],["1970-10-13",0.1384,0.1406,0.1384,0.1406,1348650.0],["1970-10-14",0.141,0.1435,0.141,0.1418,1166400.0],["1970-10-15",0.1427,0.1461,0.1427,0.1457,1020600.0],["1970-10-16",0.1457,0.1461,0.1431,0.1431,558900.0],["1970-10-19",0.1418,0.1418,0.1389,0.1397,984150.0],["1970-10-20",0.1397,0.1427,0.138,0.1427,729000.0],["1970-10-21",0.1427,0.1444,0.1423,0.1431,923400.0],["1970-10-22",0.144,0.1465,0.144,0.1452,1093500.0],["1970-10-23",0.1457,0.1469,0.1457,0.1465,400950.0],["1970-10-26",0.1465,0.1478,0.1465,0.1469,1093500.0],["1970-10-27",0.1469,0.1478,0.1461,0.1461,2381400.0],["1970-10-28",0.1461,0.1478,0.1461,0.1469,1494450.0],["1970-10-29",0.1469,0.1482,0.1461,0.1465,1907550.0],["1970-10-30",0.1465,0.1465,0.1452,0.1452,972000.0],["1970-11-02",0.144,0.144,0.141,0.1423,1834650.0],["1970-11-03",0.1423,0.1431,0.138,0.1397,8492850.0],["1970-11-04",0.1431,0.1461,0.1431,0.1448,2502900.0],["1970-11-05",0.1444,0.1444,0.1431,0.1435,4082400.0],["1970-11-06",0.1431,0.1431,0.1384,0.1393,11214450.0],["1970-11-09",0.1393,0.1397,0.1367,0.138,3304800.0],["1970-11-10",0.138,0.1397,0.1367,0.1384,3146850.0],["1970-11-11",0.1384,0.1406,0.1372,0.1376,2794500.0],["1970-11-12",0.1376,0.1376,0.1346,0.135,3875850.0],["1970-11-13",0.135,0.1354,0.1342,0.1342,1178550.0],["1970-11-16",0.1308,0.1308,0.1282,0.1291,2259900.0],["1970-11-17",0.1295,0.1354,0.1295,0.1316,2478600.0],["1970-11-18",0.1295,0.1295,0.1278,0.1278,1846800.0],["1970-11-19",0.1278,0.1299,0.1278,0.1295,1919700.0],["1970-11-20",0.1295,0.1342,0.1286,0.1342,2126250.0],["1970-11-23",0.1342,0.138,0.1308,0.1367,2660850.0],["1970-11-24",0.1367,0.1384,0.1346,0.1372,2199150.0],["1970-11-25",0.1372,0.1384,0.1367,0.1376,643950.0],["1970-11-27",0.1376,0.1423,0.1367,0.1423,1032750.0],["1970-11-30",0.1448,0.1482,0.1448,0.1478,6427350.0],["1970-12-01",0.1478,0.1504,0.1465,0.1465,2916000.0],["1970-12-02",0.1465,0.1491,0.1444,0.1491,1409400.0],["1970-12-03",0.1491,0.1499,0.1469,0.1495,1944000.0],["1970-12-04",0.1495,0.1516,0.1469,0.1516,2733750.0],["1970-12-07",0.1516,0.1529,0.1474,0.1487,874800.0],["1970-12-08",0.1487,0.1525,0.1482,0.1525,1591650.0],["1970-12-09",0.1525,0.1525,0.1499,0.1499,789750.0],["1970-12-10",0.1499,0.1504,0.1491,0.1495,2478600.0],["1970-12-11",0.1495,0.1499,0.1491,0.1495,558900.0],["1970-12-14",0.1495,0.1516,0.1495,0.1508,2952450.0],["1970-12-15",0.1508,0.1516,0.1499,0.1512,2053350.0],["1970-12-16",0.1512,0.1516,0.1504,0.1516,1530900.0],["1970-12-17",0.1516,0.1559,0.1512,0.1555,2114100.0],["1970-12-18",0.1559,0.158,0.1559,0.1572,2430000.0],["1970-12-21",0.1572,0.158,0.155,0.155,1871100.0],["1970-12-22",0.155,0.1567,0.1504,0.1516,2126250.0],["1970-12-23",0.1516,0.1546,0.1499,0.1546,1713150.0],["1970-12-24",0.1546,0.1555,0.1521,0.1555,765450.0],["1970-12-28",0.1555,0.1563,0.1525,0.1533,911250.0],["1970-12-29",0.1533,0.1567,0.1529,0.1567,1944000.0],["1970-12-30",0.1567,0.1584,0.1567,0.158,789750.0],["1970-12-31",0.158,0.158,0.1559,0.158,2940300.0],["1971-01-04",0.1567,0.1567,0.1521,0.1521,6791850.0],["1971-01-05",0.1525,0.155,0.1525,0.1542,1628100.0],["1971-01-06",0.1542,0.1546,0.1533,0.1533,1324350.0],["1971-01-07",0.1533,0.1538,0.1529,0.1529,1397250.0],["1971-01-08",0.1529,0.1538,0.1508,0.1512,1348650.0],["1971-01-11",0.1512,0.1525,0.1508,0.1525,1470150.0],["1971-01-12",0.1533,0.1563,0.1533,0.155,996300.0],["1971-01-13",0.155,0.1576,0.155,0.1555,1324350.0],["1971-01-14",0.1555,0.1567,0.155,0.1567,1543050.0],["1971-01-15",0.1567,0.1584,0.155,0.1576,3462750.0],["1971-01-18",0.1576,0.1631,0.1576,0.1627,3511350.0],["1971-01-19",0.1627,0.1644,0.1619,0.1631,1810350.0],["1971-01-20",0.1631,0.1653,0.1623,0.164,1713150.0],["1971-01-21",0.164,0.1665,0.1619,0.1665,4459050.0],["1971-01-22",0.1691,0.1721,0.1691,0.1699,4009500.0],["1971-01-25",0.1699,0.1729,0.1687,0.1704,3438450.0],["1971-01-26",0.1704,0.1725,0.1704,0.1721,2952450.0],["1971-01-27",0.1704,0.1704,0.1687,0.1687,2770200.0],["1971-01-28",0.1687,0.1699,0.1678,0.1691,2004750.0],["1971-01-29",0.1695,0.1738,0.1695,0.1738,2405700.0],["1971-02-01",0.1738,0.1738,0.1721,0.1738,2344950.0],["1971-02-02",0.1738,0.1746,0.1725,0.1746,1883250.0],["1971-02-03",0.1746,0.1755,0.1734,0.1755,1591650.0],["1971-02-04",0.1755,0.1768,0.1751,0.1763,1129950.0],["1971-02-05",0.1763,0.1832,0.1759,0.1832,2357100.0],["1971-02-08",0.1832,0.1836,0.1802,0.1836,1810350.0],["1971-02-09",0.1836,0.184,0.1814,0.1814,2758050.0],["1971-02-10",0.1814,0.1832,0.1746,0.1823,2988900.0],["1971-02-11",0.1823,0.1836,0.181,0.1819,1871100.0],["1971-02-12",0.1819,0.1832,0.1814,0.1832,1895400.0],["1971-02-16",0.1832,0.1836,0.1819,0.1823,2782350.0],["1971-02-17",0.1823,0.1853,0.1823,0.1853,777600.0],["1971-02-18",0.1853,0.1866,0.184,0.1844,546750.0],["1971-02-19",0.1844,0.1844,0.1814,0.1836,1530900.0],["1971-02-22",0.1827,0.1827,0.1806,0.1806,777600.0],["1971-02-23",0.1806,0.1836,0.1759,0.1836,2988900.0],["1971-02-24",0.1844,0.1878,0.1844,0.1866,1883250.0],["1971-02-25",0.1866,0.1874,0.1857,0.1866,1008450.0],["1971-02-26",0.1866,0.1904,0.1861,0.1891,3584250.0],["1971-03-01",0.1891,0.1968,0.1874,0.1968,7533000.0],["1971-03-02",0.1968,0.1985,0.1951,0.1985,2551500.0],["1971-03-03",0.1985,0.1993,0.1972,0.1976,2782350.0],["1971-03-04",0.1976,0.2019,0.1942,0.2006,5819850.0],["1971-03-05",0.201,0.2036,0.201,0.2023,3414150.0],["1971-03-08",0.2032,0.2087,0.2032,0.2079,4629150.0],["1971-03-09",0.2096,0.2194,0.2096,0.2151,3875850.0],["1971-03-10",0.2151,0.2198,0.2151,0.2151,4058100.0],["1971-03-11",0.2151,0.2172,0.2079,0.2087,4689900.0],["1971-03-12",0.2087,0.2087,0.2066,0.2087,2551500.0],["1971-03-15",0.2087,0.2168,0.2083,0.2159,1239300.0],["1971-03-16",0.2159,0.2189,0.2155,0.2172,3632850.0],["1971-03-17",0.2172,0.2189,0.2159,0.2189,1652400.0],["1971-03-18",0.2189,0.2198,0.2172,0.2177,437400.0],["1971-03-19",0.2177,0.2223,0.2172,0.2223,2235600.0],["1971-03-22",0.2223,0.224,0.2206,0.2223,692550.0],["1971-03-23",0.2223,0.2245,0.2202,0.2245,1227150.0],["1971-03-24",0.2232,0.2232,0.2189,0.2189,2247750.0],["1971-03-25",0.2189,0.2219,0.2181,0.2206,5394600.0],["1971-03-26",0.2206,0.2249,0.2206,0.2249,959850.0],["1971-03-29",0.2257,0.2317,0.2257,0.23,1433700.0],["1971-03-30",0.23,0.2377,0.2292,0.2317,2952450.0],["1971-03-31",0.2317,0.2351,0.23,0.2334,2454300.0],["1971-04-01",0.2334,0.2338,0.2304,0.2334,5042250.0],["1971-04-02",0.2334,0.2381,0.2334,0.2381,4216050.0],["1971-04-05",0.2381,0.2402,0.2368,0.2389,5394600.0],["1971-04-06",0.2389,0.2394,0.2351,0.2351,3061800.0],["1971-04-07",0.2351,0.2428,0.2347,0.2394,6658200.0],["1971-04-08",0.2394,0.2415,0.2385,0.2415,3487050.0],["1971-04-12",0.2419,0.2458,0.2419,0.2445,1433700.0],["1971-04-13",0.2445,0.2496,0.2445,0.2496,2041200.0],["1971-04-14",0.2487,0.2487,0.247,0.2483,2454300.0],["1971-04-15",0.2483,0.2496,0.2445,0.2449,2016900.0],["1971-04-16",0.2449,0.2453,0.2424,0.2453,777600.0],["1971-04-19",0.2453,0.2517,0.2453,0.2509,1142100.0],["1971-04-20",0.2509,0.253,0.2479,0.2483,3645000.0],["1971-04-21",0.2483,0.2504,0.2462,0.25,3888000.0],["1971-04-22",0.2487,0.2487,0.247,0.247,546750.0],["1971-04-23",0.247,0.2483,0.2462,0.247,631800.0],["1971-04-26",0.247,0.2539,0.2466,0.2539,1069200.0],["1971-04-27",0.2539,0.2564,0.2513,0.2556,3098250.0],["1971-04-28",0.2556,0.2632,0.2556,0.2615,2794500.0],["1971-04-29",0.2615,0.2641,0.2573,0.2577,2733750.0],["1971-04-30",0.2573,0.2573,0.2539,0.2556,4301100.0],["1971-05-03",0.2556,0.2556,0.2522,0.2556,3061800.0],["1971-05-04",0.2556,0.2556,0.2539,0.2556,3219750.0],["1971-05-05",0.2547,0.2547,0.2522,0.253,1664550.0],["1971-05-06",0.2543,0.2581,0.2543,0.2581,1129950.0],["1971-05-07",0.2581,0.2581,0.256,0.2573,1251450.0],["1971-05-10",0.2564,0.2564,0.25,0.2526,1567350.0],["1971-05-11",0.2526,0.2551,0.2526,0.2543,1044900.0],["1971-05-12",0.2543,0.2585,0.253,0.2573,1713150.0],["1971-05-13",0.259,0.2658,0.259,0.2649,2721600.0],["1971-05-14",0.2675,0.2752,0.2675,0.2722,3304800.0],["1971-05-17",0.2722,0.2722,0.2624,0.2632,1032750.0],["1971-05-18",0.2632,0.2645,0.2581,0.2632,2879550.0],["1971-05-19",0.2632,0.2649,0.2624,0.2649,1761750.0],["1971-05-20",0.2649,0.2658,0.2632,0.2645,777600.0],["1971-05-21",0.2645,0.2649,0.2628,0.2637,935550.0],["1971-05-24",0.2637,0.2649,0.2637,0.2641,364500.0],["1971-05-25",0.2641,0.2654,0.2628,0.2654,522450.0],["1971-05-26",0.2654,0.2658,0.2645,0.2658,1227150.0],["1971-05-27",0.2658,0.2675,0.2649,0.2675,1506600.0],["1971-05-28",0.2675,0.2692,0.2666,0.2692,886950.0],["1971-06-01",0.2692,0.2726,0.2692,0.2726,1239300.0],["1971-06-02",0.276,0.2845,0.276,0.2845,3280500.0],["1971-06-03",0.2845,0.2947,0.2828,0.2947,2830950.0],["1971-06-04",0.2926,0.2926,0.282,0.2837,4519800.0],["1971-06-07",0.2837,0.2854,0.2837,0.2845,656100.0],["1971-06-08",0.2845,0.2875,0.2811,0.2811,2587950.0],["1971-06-09",0.2807,0.2807,0.2769,0.2794,2624400.0],["1971-06-10",0.2794,0.2841,0.2786,0.2841,1287900.0],["1971-06-11",0.2824,0.2824,0.2786,0.2824,1919700.0],["1971-06-14",0.2837,0.2837,0.2792,0.2837,4244400.0],["1971-06-15",0.2837,0.2933,0.2818,0.2933,1166400.0],["1971-06-16",0.2939,0.3067,0.2939,0.3003,3402000.0],["1971-06-17",0.3003,0.3028,0.2977,0.299,2122200.0],["1971-06-18",0.299,0.299,0.276,0.283,8294400.0],["1971-06-21",0.2811,0.2811,0.2658,0.269,3450600.0],["1971-06-22",0.269,0.2849,0.2658,0.2741,5848200.0],["1971-06-23",0.2747,0.2811,0.2747,0.2792,2705400.0],["1971-06-24",0.2811,0.2862,0.2811,0.2837,2276100.0],["1971-06-25",0.2862,0.2977,0.2862,0.2977,1360800.0],["1971-06-28",0.2977,0.3003,0.2952,0.2996,1360800.0],["1971-06-29",0.3016,0.3105,0.3016,0.3067,1093500.0],["1971-06-30",0.3067,0.3067,0.299,0.3054,1814400.0],["1971-07-01",0.3028,0.3028,0.299,0.3016,1449900.0],["1971-07-02",0.3016,0.3028,0.2996,0.3016,2324700.0],["1971-07-06",0.3022,0.3054,0.3022,0.3041,737100.0],["1971-07-07",0.3041,0.3067,0.3016,0.306,1182600.0],["1971-07-08",0.306,0.3067,0.3041,0.3041,542700.0],["1971-07-09",0.3041,0.3054,0.3016,0.3022,486000.0],["1971-07-12",0.3022,0.3048,0.3022,0.3035,656100.0],["1971-07-13",0.3035,0.3035,0.2984,0.2984,1182600.0],["1971-07-14",0.2977,0.2977,0.2849,0.2913,1854900.0],["1971-07-15",0.2913,0.2926,0.2875,0.2888,1725300.0],["1971-07-16",0.2888,0.2933,0.2837,0.2875,1514700.0],["1971-07-19",0.2875,0.2913,0.2875,0.2913,1539000.0],["1971-07-20",0.2913,0.2939,0.2913,0.2913,2170800.0],["1971-07-21",0.292,0.2971,0.292,0.2971,1125900.0],["1971-07-22",0.2971,0.2971,0.2964,0.2964,2008800.0],["1971-07-23",0.2913,0.2913,0.2849,0.2875,2089800.0],["1971-07-26",0.2862,0.2862,0.2779,0.2811,1595700.0],["1971-07-27",0.2818,0.2869,0.2818,0.2824,1117800.0],["1971-07-28",0.2824,0.283,0.2798,0.2798,3564000.0],["1971-07-29",0.2798,0.2805,0.2734,0.2766,2924100.0],["1971-07-30",0.2766,0.2786,0.2741,0.276,1287900.0],["1971-08-02",0.276,0.2862,0.276,0.2862,1830600.0],["1971-08-03",0.2862,0.2862,0.2766,0.2766,2818800.0],["1971-08-04",0.2766,0.2811,0.2696,0.2703,5694300.0],["1971-08-05",0.2703,0.2773,0.2696,0.2741,1863000.0],["1971-08-06",0.2741,0.2811,0.2741,0.2811,1077300.0],["1971-08-09",0.2837,0.2894,0.2837,0.2881,1158300.0],["1971-08-10",0.2881,0.2926,0.2856,0.2907,947700.0],["1971-08-11",0.2907,0.2964,0.2901,0.2964,1466100.0],["1971-08-12",0.2964,0.2996,0.2952,0.2952,1255500.0],["1971-08-13",0.2952,0.2984,0.2939,0.2939,486000.0],["1971-08-16",0.3016,0.3105,0.3016,0.3035,2146500.0],["1971-08-17",0.3035,0.3079,0.2996,0.306,4536000.0],["1971-08-18",0.3016,0.3016,0.2913,0.2913,5459400.0],["1971-08-19",0.2913,0.2913,0.2875,0.2894,1117800.0],["1971-08-20",0.2894,0.2964,0.2862,0.2964,1547100.0],["1971-08-23",0.2964,0.3009,0.2964,0.2971,1579500.0],["1971-08-24",0.2977,0.3035,0.2977,0.3009,1846800.0],["1971-08-25",0.3009,0.3016,0.2971,0.2971,810000.0],["1971-08-26",0.2964,0.2964,0.2913,0.2913,882900.0],["1971-08-27",0.2926,0.3003,0.2926,0.3003,1134000.0],["1971-08-30",0.3003,0.3048,0.2996,0.3016,963900.0],["1971-08-31",0.3016,0.3016,0.2977,0.3003,583200.0],["1971-09-01",0.3003,0.3016,0.2984,0.299,1749600.0],["1971-09-02",0.3003,0.3067,0.3003,0.3054,1571400.0],["1971-09-03",0.3067,0.3188,0.3067,0.3175,4131000.0],["1971-09-07",0.3182,0.3271,0.3182,0.3265,2502900.0],["1971-09-08",0.3252,0.3252,0.3207,0.3233,2178900.0],["1971-09-09",0.3233,0.3258,0.3207,0.3226,2122200.0],["1971-09-10",0.3226,0.3309,0.3214,0.3303,2324700.0],["1971-09-13",0.3297,0.3297,0.3246,0.3258,1725300.0],["1971-09-14",0.3258,0.3297,0.3258,0.3271,1012500.0],["1971-09-15",0.3271,0.3316,0.3252,0.3316,1425600.0],["1971-09-16",0.3316,0.3316,0.3284,0.329,380700.0],["1971-09-17",0.329,0.3297,0.3258,0.3284,810000.0],["1971-09-20",0.3284,0.3303,0.3278,0.3284,307800.0],["1971-09-21",0.3246,0.3246,0.3169,0.3169,5508000.0],["1971-09-22",0.3169,0.3169,0.3067,0.3067,2543400.0],["1971-09-23",0.3067,0.3092,0.2952,0.3028,2559600.0],["1971-09-24",0.3048,0.3143,0.3048,0.3092,4714200.0],["1971-09-27",0.3092,0.3131,0.3092,0.3131,874800.0],["1971-09-28",0.3156,0.3194,0.3156,0.3169,712800.0],["1971-09-29",0.3143,0.3143,0.3118,0.3143,7832700.0],["1971-09-30",0.3143,0.3175,0.3131,0.3156,1012500.0],["1971-10-01",0.3156,0.3194,0.3137,0.3194,688500.0],["1971-10-04",0.3194,0.3233,0.3182,0.3182,494100.0],["1971-10-05",0.3182,0.3303,0.3182,0.3303,1150200.0],["1971-10-06",0.3303,0.3354,0.3271,0.3354,1142100.0],["1971-10-07",0.3354,0.3424,0.3354,0.3399,874800.0],["1971-10-08",0.3399,0.3399,0.3329,0.3386,777600.0],["1971-10-11",0.3386,0.3393,0.3348,0.3393,356400.0],["1971-10-12",0.3393,0.3399,0.3322,0.3322,777600.0],["1971-10-13",0.3322,0.3329,0.3284,0.3284,445500.0],["1971-10-14",0.3252,0.3252,0.3207,0.3207,348300.0],["1971-10-15",0.3194,0.3194,0.315,0.3188,372600.0],["1971-10-18",0.3207,0.322,0.3207,0.3207,251100.0],["1971-10-19",0.3207,0.3214,0.3169,0.3214,939600.0],["1971-10-20",0.3214,0.3226,0.3143,0.3182,2243700.0],["1971-10-21",0.3169,0.3169,0.3092,0.3118,1441800.0],["1971-10-22",0.3131,0.3156,0.3131,0.3137,558900.0],["1971-10-25",0.3137,0.3137,0.3092,0.3092,234900.0],["1971-10-26",0.3105,0.3143,0.3105,0.3105,672300.0],["1971-10-27",0.3105,0.3131,0.3016,0.3022,3086100.0],["1971-10-28",0.3028,0.3118,0.3028,0.3073,1620000.0],["1971-10-29",0.3073,0.3182,0.3067,0.3182,1028700.0],["1971-11-01",0.3182,0.3233,0.3143,0.3163,1409400.0],["1971-11-02",0.3163,0.3163,0.3105,0.3118,2689200.0],["1971-11-03",0.3131,0.3258,0.3131,0.3258,2114100.0],["1971-11-04",0.3258,0.3316,0.3252,0.3278,1012500.0],["1971-11-05",0.3278,0.329,0.3265,0.329,105300.0],["1971-11-08",0.329,0.329,0.3271,0.329,364500.0],["1971-11-09",0.3297,0.3399,0.3297,0.3367,1109700.0],["1971-11-10",0.3361,0.3361,0.3271,0.3278,1814400.0],["1971-11-11",0.3258,0.3258,0.3188,0.3194,6480000.0],["1971-11-12",0.3194,0.3233,0.3163,0.3194,3045600.0],["1971-11-15",0.3194,0.322,0.3188,0.3194,291600.0],["1971-11-16",0.3194,0.3271,0.3169,0.3258,591300.0],["1971-11-17",0.3258,0.3265,0.3194,0.322,502200.0],["1971-11-18",0.322,0.3239,0.3182,0.3188,421200.0],["1971-11-19",0.3182,0.3182,0.3105,0.3105,1215000.0],["1971-11-22",0.3105,0.3131,0.3105,0.3118,2154600.0],["1971-11-23",0.3118,0.3143,0.3067,0.3143,3758400.0],["1971-11-24",0.3143,0.3163,0.3092,0.3092,1530900.0],["1971-11-26",0.3099,0.3169,0.3099,0.3169,469800.0],["1971-11-29",0.3284,0.3322,0.3284,0.3322,3005100.0],["1971-11-30",0.3322,0.3424,0.3322,0.3424,1150200.0],["1971-12-01",0.3501,0.3571,0.3501,0.3527,2656800.0],["1971-12-02",0.3527,0.3527,0.3456,0.3495,1166400.0],["1971-12-03",0.3495,0.3508,0.3463,0.3488,2454300.0],["1971-12-06",0.3527,0.3591,0.3527,0.3552,2511000.0],["1971-12-07",0.3552,0.3725,0.3552,0.3706,1150200.0],["1971-12-08",0.3706,0.3808,0.3693,0.3801,2033100.0],["1971-12-09",0.3801,0.3808,0.3738,0.3744,729000.0],["1971-12-10",0.3731,0.3731,0.3693,0.3693,1117800.0],["1971-12-13",0.3693,0.3706,0.3584,0.368,1134000.0],["1971-12-14",0.368,0.3699,0.3629,0.3642,1198800.0],["1971-12-15",0.3642,0.3661,0.3629,0.3629,1174500.0],["1971-12-16",0.3654,0.3776,0.3654,0.3757,1190700.0],["1971-12-17",0.3789,0.3859,0.3789,0.3808,2664900.0],["1971-12-20",0.3885,0.398,0.3885,0.3948,2332800.0],["1971-12-21",0.3948,0.3961,0.391,0.3948,1150200.0],["1971-12-22",0.3948,0.3961,0.3891,0.3891,469800.0],["1971-12-23",0.3865,0.3865,0.3782,0.3795,1158300.0],["1971-12-27",0.3795,0.3827,0.3731,0.3744,1344600.0],["1971-12-28",0.3744,0.3763,0.3686,0.375,494100.0],["1971-12-29",0.3769,0.3801,0.3769,0.3789,656100.0],["1971-12-30",0.3789,0.3801,0.377,0.3782,639900.0],["1971-12-31",0.3795,0.3872,0.3795,0.3872,915300.0],["1972-01-03",0.3872,0.3897,0.3833,0.384,785700.0],["1972-01-04",0.384,0.3865,0.3808,0.3853,1595700.0],["1972-01-05",0.3833,0.3833,0.3801,0.3827,1417500.0],["1972-01-06",0.3833,0.3885,0.3833,0.3872,858600.0],["1972-01-07",0.3904,0.3987,0.3904,0.398,1215000.0],["1972-01-10",0.3987,0.4031,0.3987,0.4012,1846800.0],["1972-01-11",0.4012,0.4012,0.3961,0.3974,1587600.0],["1972-01-12",0.3974,0.3974,0.3885,0.3885,1174500.0],["1972-01-13",0.3885,0.3891,0.3808,0.3878,2033100.0],["1972-01-14",0.3865,0.3865,0.3821,0.3833,1571400.0],["1972-01-17",0.3833,0.3872,0.3833,0.3853,656100.0],["1972-01-18",0.3853,0.3872,0.3853,0.3859,972000.0],["1972-01-19",0.3859,0.3865,0.3833,0.3859,891000.0],["1972-01-20",0.3859,0.3859,0.3821,0.3833,1709100.0],["1972-01-21",0.3833,0.3865,0.3801,0.3865,1271700.0],["1972-01-24",0.3865,0.3878,0.3833,0.384,567000.0],["1972-01-25",0.384,0.3846,0.3789,0.3846,769500.0],["1972-01-26",0.3846,0.391,0.3846,0.3891,583200.0],["1972-01-27",0.3897,0.4051,0.3897,0.4051,1247400.0],["1972-01-28",0.4051,0.4083,0.4051,0.4083,1206900.0],["1972-01-31",0.4089,0.4249,0.4089,0.4217,1401300.0],["1972-02-01",0.4255,0.4338,0.4255,0.4313,2511000.0],["1972-02-02",0.4313,0.4408,0.4287,0.437,1466100.0],["1972-02-03",0.437,0.4428,0.4338,0.437,2567700.0],["1972-02-04",0.437,0.4383,0.4319,0.4345,550800.0],["1972-02-07",0.4345,0.4351,0.4268,0.4287,680400.0],["1972-02-08",0.4268,0.4268,0.423,0.4242,1255500.0],["1972-02-09",0.4242,0.4287,0.4204,0.4255,2041200.0],["1972-02-10",0.4255,0.4338,0.423,0.43,1287900.0],["1972-02-11",0.4319,0.444,0.4319,0.444,720900.0],["1972-02-14",0.444,0.4523,0.4428,0.4472,842400.0],["1972-02-15",0.4472,0.4523,0.446,0.4511,712800.0],["1972-02-16",0.4511,0.4638,0.4472,0.46,1125900.0],["1972-02-17",0.46,0.4664,0.46,0.4632,2170800.0],["1972-02-18",0.46,0.46,0.4498,0.4523,1279800.0],["1972-02-22",0.4523,0.46,0.4523,0.4543,1061100.0],["1972-02-23",0.4543,0.4549,0.453,0.4543,348300.0],["1972-02-24",0.4536,0.4536,0.446,0.4472,510300.0],["1972-02-25",0.4472,0.4472,0.4332,0.446,2138400.0],["1972-02-28",0.446,0.4498,0.4447,0.446,761400.0],["1972-02-29",0.4479,0.4626,0.4479,0.4613,996300.0],["1972-03-01",0.4613,0.4651,0.46,0.4606,1433700.0],["1972-03-02",0.4606,0.4651,0.46,0.4651,850500.0],["1972-03-03",0.4651,0.4715,0.4638,0.4702,615600.0],["1972-03-06",0.4734,0.4798,0.4734,0.4779,980100.0],["1972-03-07",0.4779,0.4792,0.4715,0.4721,777600.0],["1972-03-08",0.4728,0.4811,0.4728,0.4805,1676700.0],["1972-03-09",0.4805,0.483,0.4792,0.4792,2365200.0],["1972-03-10",0.4792,0.4792,0.4651,0.4664,1782000.0],["1972-03-13",0.4664,0.467,0.453,0.4555,1733400.0],["1972-03-14",0.4555,0.4613,0.4498,0.4613,2640600.0],["1972-03-15",0.4594,0.4594,0.4568,0.4587,591300.0],["1972-03-16",0.4587,0.469,0.4581,0.4677,1571400.0],["1972-03-17",0.4683,0.4715,0.4683,0.4702,631800.0],["1972-03-20",0.4702,0.4753,0.4683,0.4696,534600.0],["1972-03-21",0.4626,0.4626,0.453,0.4575,2041200.0],["1972-03-22",0.4575,0.4638,0.4562,0.4626,1595700.0],["1972-03-23",0.4664,0.4792,0.4664,0.4779,1044900.0],["1972-03-24",0.4805,0.4849,0.4805,0.483,1425600.0],["1972-03-27",0.483,0.4849,0.4785,0.483,688500.0],["1972-03-28",0.483,0.4907,0.483,0.4856,2154600.0],["1972-03-29",0.4856,0.49,0.4856,0.4888,793800.0],["1972-03-30",0.4907,0.4958,0.4907,0.4945,704700.0],["1972-04-03",0.4958,0.5239,0.4958,0.515,3061800.0],["1972-04-04",0.515,0.5201,0.5111,0.5175,2203200.0],["1972-04-05",0.5175,0.5201,0.4983,0.5111,3069900.0],["1972-04-06",0.5111,0.5111,0.5009,0.5105,1393200.0],["1972-04-07",0.5105,0.513,0.5028,0.5124,1271700.0],["1972-04-10",0.5124,0.5181,0.5066,0.5105,1158300.0],["1972-04-11",0.5105,0.5124,0.506,0.5111,818100.0],["1972-04-12",0.5111,0.515,0.5098,0.5124,2170800.0],["1972-04-13",0.5124,0.5137,0.5111,0.5118,2899800.0],["1972-04-14",0.5124,0.522,0.5124,0.5213,1174500.0],["1972-04-17",0.5265,0.5367,0.5265,0.5367,1279800.0],["1972-04-18",0.5367,0.552,0.5367,0.5495,2421900.0],["1972-04-19",0.5495,0.5507,0.5341,0.5354,1992600.0],["1972-04-20",0.5265,0.5265,0.5124,0.5194,3871800.0],["1972-04-21",0.5194,0.5258,0.5194,0.5226,980100.0],["1972-04-24",0.5226,0.5252,0.5194,0.5252,664200.0],["1972-04-25",0.5252,0.5303,0.5201,0.5277,1911600.0],["1972-04-26",0.5277,0.5469,0.5226,0.5411,1838700.0],["1972-04-27",0.5411,0.5456,0.5373,0.5437,1166400.0],["1972-04-28",0.5437,0.5456,0.5373,0.5431,656100.0],["1972-05-01",0.5431,0.5558,0.5418,0.545,2178900.0],["1972-05-02",0.5463,0.5539,0.5463,0.5507,502200.0],["1972-05-03",0.5507,0.5571,0.5456,0.5469,3523500.0],["1972-05-04",0.5469,0.5571,0.5418,0.5558,972000.0],["1972-05-05",0.5558,0.5661,0.5552,0.5622,2122200.0],["1972-05-08",0.5622,0.5648,0.561,0.5629,1053000.0],["1972-05-09",0.559,0.559,0.5392,0.5392,4600800.0],["1972-05-10",0.5392,0.5495,0.5354,0.5424,1863000.0],["1972-05-11",0.5424,0.5431,0.5354,0.5354,2818800.0],["1972-05-12",0.5354,0.5399,0.5277,0.5386,1109700.0],["1972-05-15",0.5386,0.5431,0.5348,0.5392,1798200.0],["1972-05-16",0.5392,0.5495,0.5373,0.5469,1296000.0],["1972-05-17",0.5469,0.5482,0.5411,0.5443,1125900.0],["1972-05-18",0.5443,0.5737,0.5443,0.5737,2786400.0],["1972-05-19",0.5814,0.5865,0.5814,0.5865,1352700.0],["1972-05-22",0.5865,0.6025,0.5859,0.5967,2259900.0],["1972-05-23",0.5967,0.6095,0.5878,0.5967,2073600.0],["1972-05-24",0.5993,0.6159,0.5993,0.6133,2721600.0],["1972-05-25",0.6146,0.6274,0.6146,0.621,2754000.0],["1972-05-26",0.621,0.6261,0.6159,0.6261,1611900.0],["1972-05-30",0.6261,0.6402,0.6197,0.6229,1595700.0],["1972-05-31",0.6172,0.6172,0.5955,0.5993,2567700.0],["1972-06-01",0.5961,0.5961,0.5833,0.5871,3483000.0],["1972-06-02",0.5814,0.5814,0.5565,0.5776,3944700.0],["1972-06-05",0.5712,0.5712,0.5578,0.5699,3021300.0],["1972-06-06",0.5776,0.5776,0.5584,0.5584,2758050.0],["1972-06-07",0.5584,0.5712,0.5482,0.5622,1093500.0],["1972-06-08",0.5622,0.5891,0.561,0.575,1097550.0],["1972-06-09",0.575,0.5852,0.5725,0.5763,1526850.0],["1972-06-12",0.5776,0.5967,0.5776,0.5903,737100.0],["1972-06-13",0.5993,0.6133,0.5993,0.6057,1186650.0],["1972-06-14",0.6057,0.6338,0.6018,0.6274,1729350.0],["1972-06-15",0.6274,0.6376,0.6159,0.6236,1287900.0],["1972-06-16",0.6236,0.6427,0.6172,0.6402,1336500.0],["1972-06-19",0.6402,0.6402,0.6261,0.6325,1069200.0],["1972-06-20",0.6325,0.6325,0.6197,0.6223,688500.0],["1972-06-21",0.6223,0.6223,0.6082,0.6095,2470500.0],["1972-06-22",0.6095,0.6159,0.5955,0.6146,1482300.0],["1972-06-23",0.6146,0.6274,0.6095,0.6108,579150.0],["1972-06-26",0.6108,0.6159,0.5891,0.6159,818100.0],["1972-06-27",0.6146,0.6146,0.5865,0.6057,939600.0],["1972-06-28",0.6057,0.6146,0.6006,0.6006,1057050.0],["1972-06-29",0.6006,0.6018,0.5878,0.5993,757350.0],["1972-06-30",0.6006,0.6159,0.6006,0.6057,1437750.0],["1972-07-03",0.6095,0.6274,0.6095,0.6248,822150.0],["1972-07-05",0.6261,0.6389,0.6261,0.6261,1494450.0],["1972-07-06",0.6261,0.6466,0.6261,0.6376,1875150.0],["1972-07-07",0.6338,0.6338,0.6172,0.6185,967950.0],["1972-07-10",0.6082,0.6082,0.5903,0.598,1340550.0],["1972-07-11",0.598,0.6044,0.5903,0.5929,931500.0],["1972-07-12",0.5942,0.6133,0.5942,0.5967,1458000.0],["1972-07-13",0.5967,0.6006,0.5865,0.598,1065150.0],["1972-07-14",0.598,0.6031,0.5916,0.5916,830250.0],["1972-07-17",0.5916,0.5955,0.5111,0.5354,3171150.0],["1972-07-18",0.5354,0.5635,0.5226,0.5635,6735150.0],["1972-07-19",0.5699,0.5827,0.5699,0.5737,3470850.0],["1972-07-20",0.5737,0.575,0.5648,0.5712,874800.0],["1972-07-21",0.5712,0.5967,0.5673,0.5903,1652400.0],["1972-07-24",0.598,0.6108,0.598,0.6031,1259550.0],["1972-07-25",0.6031,0.6095,0.5929,0.5929,1798200.0],["1972-07-26",0.5929,0.5929,0.5814,0.5878,980100.0],["1972-07-27",0.5814,0.5814,0.5533,0.5622,1506600.0],["1972-07-28",0.5622,0.5827,0.5622,0.575,862650.0],["1972-07-31",0.5788,0.5903,0.5788,0.5903,785700.0],["1972-08-01",0.5903,0.6018,0.5878,0.5993,1174500.0],["1972-08-02",0.5993,0.607,0.5993,0.6018,2741850.0],["1972-08-03",0.6018,0.6031,0.5827,0.5929,1510650.0],["1972-08-04",0.5891,0.5891,0.5788,0.5801,1628100.0],["1972-08-07",0.5801,0.5827,0.575,0.5788,834300.0],["1972-08-08",0.5788,0.5827,0.575,0.5827,1206900.0],["1972-08-09",0.5827,0.584,0.5801,0.584,765450.0],["1972-08-10",0.584,0.6031,0.584,0.6031,951750.0],["1972-08-11",0.607,0.6351,0.607,0.6351,2673000.0],["1972-08-14",0.6389,0.6542,0.6389,0.6478,3491100.0],["1972-08-15",0.6427,0.6427,0.6338,0.6338,858600.0],["1972-08-16",0.6338,0.6402,0.6236,0.6236,907200.0],["1972-08-17",0.6236,0.6325,0.6236,0.6287,810000.0],["1972-08-18",0.6287,0.6287,0.6223,0.6261,368550.0],["1972-08-21",0.6261,0.6274,0.607,0.6159,1919700.0],["1972-08-22",0.6159,0.6261,0.6095,0.6133,769500.0],["1972-08-23",0.6108,0.6108,0.6044,0.6044,984150.0],["1972-08-24",0.6044,0.6057,0.5891,0.5891,3288600.0],["1972-08-25",0.5891,0.6031,0.5865,0.5878,1462050.0],["1972-08-28",0.5878,0.5929,0.5814,0.5852,1150200.0],["1972-08-29",0.5852,0.5878,0.5737,0.5827,4017600.0],["1972-08-30",0.5827,0.5865,0.5788,0.5827,745200.0],["1972-08-31",0.5827,0.5916,0.5814,0.5891,1308150.0],["1972-09-01",0.5942,0.6172,0.5942,0.6057,781650.0],["1972-09-05",0.6057,0.6133,0.6018,0.6018,263250.0],["1972-09-06",0.6018,0.6108,0.5967,0.6108,518400.0],["1972-09-07",0.6108,0.6185,0.607,0.6108,1113750.0],["1972-09-08",0.6108,0.6133,0.5955,0.598,688500.0],["1972-09-11",0.5967,0.5967,0.5865,0.5878,947700.0],["1972-09-12",0.5878,0.5929,0.5737,0.584,2150550.0],["1972-09-13",0.584,0.5903,0.5788,0.5903,2652750.0],["1972-09-14",0.5903,0.5929,0.5801,0.5801,700650.0],["1972-09-15",0.5801,0.5814,0.575,0.5801,3142800.0],["1972-09-18",0.5801,0.5865,0.5737,0.5865,1012500.0],["1972-09-19",0.5865,0.5967,0.5699,0.575,3474900.0],["1972-09-20",0.575,0.5776,0.5686,0.5699,1397250.0],["1972-09-21",0.5699,0.5763,0.5622,0.5622,1725300.0],["1972-09-22",0.5622,0.5788,0.5546,0.5635,1607850.0],["1972-09-25",0.561,0.561,0.5558,0.5597,1887300.0],["1972-09-26",0.5597,0.5725,0.5558,0.5584,2984850.0],["1972-09-27",0.5584,0.5852,0.5584,0.5852,3130650.0],["1972-09-28",0.584,0.584,0.5686,0.584,1956150.0],["1972-09-29",0.584,0.5878,0.5661,0.575,2130300.0],["1972-10-02",0.5737,0.5737,0.5597,0.5686,1879200.0],["1972-10-03",0.5699,0.5903,0.5699,0.5827,1952100.0],["1972-10-04",0.5827,0.6006,0.5827,0.5852,2571750.0],["1972-10-05",0.5852,0.5865,0.5648,0.5648,2903850.0],["1972-10-06",0.5648,0.6133,0.5597,0.5865,2357100.0],["1972-10-09",0.5865,0.5955,0.5852,0.5929,830250.0],["1972-10-10",0.5929,0.6031,0.5903,0.5916,1810350.0],["1972-10-11",0.5865,0.5865,0.5801,0.584,562950.0],["1972-10-12",0.5827,0.5827,0.5737,0.5801,1486350.0],["1972-10-13",0.5801,0.5827,0.5725,0.5827,1668600.0],["1972-10-16",0.5801,0.5801,0.5725,0.5737,627750.0],["1972-10-17",0.5737,0.598,0.5725,0.5929,2065500.0],["1972-10-18",0.5929,0.6031,0.584,0.5929,1753650.0],["1972-10-19",0.5929,0.6006,0.5929,0.5967,2357100.0],["1972-10-20",0.5967,0.607,0.5929,0.5955,3280500.0],["1972-10-23",0.5955,0.6018,0.5878,0.6018,2466450.0],["1972-10-24",0.6018,0.6338,0.5955,0.6261,3701700.0],["1972-10-25",0.6261,0.6325,0.6108,0.621,1721250.0],["1972-10-26",0.6236,0.6415,0.6236,0.6274,3705750.0],["1972-10-27",0.6274,0.6325,0.6248,0.6248,660150.0],["1972-10-30",0.6248,0.6312,0.6197,0.6274,773550.0],["1972-10-31",0.63,0.653,0.63,0.653,1773900.0],["1972-11-01",0.653,0.6606,0.6478,0.6606,2389500.0],["1972-11-02",0.6606,0.6606,0.6453,0.6555,1385100.0],["1972-11-03",0.6555,0.6632,0.6491,0.6542,1830600.0],["1972-11-06",0.6517,0.6517,0.6274,0.6351,2077650.0],["1972-11-08",0.6351,0.6363,0.6133,0.6172,1960200.0],["1972-11-09",0.6172,0.6415,0.6108,0.63,1296000.0],["1972-11-10",0.63,0.6504,0.6223,0.6312,1016550.0],["1972-11-13",0.6312,0.6389,0.6261,0.6338,1223100.0],["1972-11-14",0.6338,0.6351,0.6095,0.6312,1215000.0],["1972-11-15",0.6312,0.6389,0.6108,0.6159,1502550.0],["1972-11-16",0.6159,0.6338,0.6146,0.6325,1170450.0],["1972-11-17",0.6325,0.6402,0.63,0.6363,639900.0],["1972-11-20",0.6363,0.6517,0.6338,0.6466,1300050.0],["1972-11-21",0.6478,0.6581,0.6478,0.6478,1061100.0],["1972-11-22",0.6491,0.6632,0.6491,0.6517,967950.0],["1972-11-24",0.6517,0.6517,0.6363,0.6389,874800.0],["1972-11-27",0.6389,0.6466,0.6351,0.6427,627750.0],["1972-11-28",0.6427,0.6427,0.6325,0.6338,1279800.0],["1972-11-29",0.6338,0.6478,0.6312,0.6478,1401300.0],["1972-11-30",0.6491,0.6734,0.6491,0.6734,2280150.0],["1972-12-01",0.6734,0.6849,0.6734,0.6849,1607850.0],["1972-12-04",0.6875,0.6964,0.6875,0.6913,1210950.0],["1972-12-05",0.6913,0.7079,0.69,0.699,980100.0],["1972-12-06",0.699,0.7258,0.6964,0.7181,1802250.0],["1972-12-07",0.7181,0.7245,0.713,0.713,919350.0],["1972-12-08",0.713,0.7194,0.7002,0.7181,781650.0],["1972-12-11",0.7156,0.7156,0.7002,0.7015,765450.0],["1972-12-12",0.7015,0.7028,0.69,0.6964,947700.0],["1972-12-13",0.6964,0.7066,0.6913,0.7066,1381050.0],["1972-12-14",0.7066,0.7245,0.7015,0.7245,1300050.0],["1972-12-15",0.7245,0.7398,0.7168,0.7232,1514700.0],["1972-12-18",0.7232,0.7283,0.7028,0.7258,1486350.0],["1972-12-19",0.7258,0.7603,0.722,0.7526,2211300.0],["1972-12-20",0.7565,0.7743,0.7565,0.7616,1255500.0],["1972-12-21",0.7565,0.7565,0.7424,0.7488,1243350.0],["1972-12-22",0.7501,0.7667,0.7501,0.7616,785700.0],["1972-12-26",0.7616,0.7858,0.7616,0.7807,866700.0],["1972-12-27",0.7807,0.791,0.7795,0.7846,1377000.0],["1972-12-29",0.7846,0.791,0.7769,0.7795,1441800.0],["1973-01-02",0.7795,0.7858,0.7705,0.7705,1437750.0],["1973-01-03",0.7692,0.7692,0.7539,0.7603,2037150.0],["1973-01-04",0.7603,0.7616,0.7513,0.7565,2296350.0],["1973-01-05",0.7565,0.7577,0.7488,0.7552,1757700.0],["1973-01-08",0.7552,0.7641,0.7539,0.7565,2656800.0],["1973-01-09",0.7565,0.7565,0.7475,0.7526,2118150.0],["1973-01-10",0.7526,0.7539,0.7398,0.7437,1206900.0],["1973-01-11",0.7462,0.7756,0.7462,0.7616,1676700.0],["1973-01-12",0.7616,0.7641,0.7475,0.7488,1352700.0],["1973-01-15",0.7488,0.7539,0.7194,0.7309,3369600.0],["1973-01-16",0.7309,0.7488,0.7309,0.7475,1174500.0],["1973-01-17",0.7475,0.7654,0.7475,0.7616,923400.0],["1973-01-18",0.7616,0.7782,0.7565,0.7641,1559250.0],["1973-01-19",0.7565,0.7565,0.7181,0.7526,3414150.0],["1973-01-22",0.7526,0.7526,0.736,0.7437,3041550.0],["1973-01-23",0.7437,0.7526,0.7373,0.7475,1393200.0],["1973-01-24",0.7475,0.7552,0.7322,0.7437,1105650.0],["1973-01-26",0.7437,0.745,0.7373,0.745,1960200.0],["1973-01-29",0.745,0.7501,0.736,0.7424,1875150.0],["1973-01-30",0.7411,0.7411,0.7322,0.7373,1397250.0],["1973-01-31",0.7373,0.745,0.7335,0.7373,935550.0],["1973-02-01",0.7373,0.7373,0.69,0.7053,4596750.0],["1973-02-02",0.7053,0.7053,0.6798,0.6798,5382450.0],["1973-02-05",0.6772,0.6772,0.6606,0.6734,4232250.0],["1973-02-06",0.6734,0.69,0.6734,0.6849,3288600.0],["1973-02-07",0.6875,0.7079,0.6875,0.6875,2786400.0],["1973-02-08",0.6875,0.7028,0.6811,0.7015,2178900.0],["1973-02-09",0.7143,0.7526,0.7143,0.7513,2656800.0],["1973-02-12",0.7513,0.7552,0.7283,0.7513,2288250.0],["1973-02-13",0.7577,0.7807,0.7577,0.7641,3645000.0],["1973-02-14",0.7577,0.7577,0.7411,0.7462,1733400.0],["1973-02-15",0.745,0.745,0.7309,0.7347,1595700.0],["1973-02-16",0.7309,0.7309,0.713,0.722,3142800.0],["1973-02-20",0.722,0.7258,0.7168,0.7232,1194750.0],["1973-02-21",0.7232,0.7322,0.7105,0.7105,1036800.0],["1973-02-22",0.7105,0.7245,0.7015,0.7168,1498500.0],["1973-02-23",0.7168,0.7194,0.7053,0.7092,688500.0],["1973-02-26",0.6977,0.6977,0.6708,0.6913,5098950.0],["1973-02-27",0.6823,0.6823,0.6312,0.6427,5957550.0],["1973-02-28",0.6427,0.6619,0.6287,0.6555,6820200.0],["1973-03-01",0.6555,0.69,0.6478,0.6619,4961250.0],["1973-03-02",0.6619,0.6938,0.6517,0.6849,3535650.0],["1973-03-05",0.6849,0.6938,0.6683,0.69,3086100.0],["1973-03-06",0.6938,0.7194,0.6938,0.7156,2717550.0],["1973-03-07",0.7156,0.7232,0.6951,0.7117,2628450.0],["1973-03-08",0.7105,0.7105,0.6964,0.7002,733050.0],["1973-03-09",0.7002,0.7117,0.699,0.7028,1000350.0],["1973-03-12",0.7066,0.7156,0.7066,0.7066,988200.0],["1973-03-13",0.7066,0.7156,0.7015,0.7079,1048950.0],["1973-03-14",0.7079,0.7143,0.7028,0.7053,1672650.0],["1973-03-15",0.7053,0.713,0.699,0.699,891000.0],["1973-03-16",0.699,0.7079,0.69,0.6964,2340900.0],["1973-03-19",0.6951,0.6951,0.6785,0.6823,1255500.0],["1973-03-20",0.6823,0.6849,0.6708,0.6811,3588300.0],["1973-03-21",0.6811,0.6811,0.6427,0.644,2231550.0],["1973-03-22",0.644,0.6466,0.63,0.6363,4965300.0],["1973-03-23",0.6363,0.6568,0.6363,0.6427,5524200.0],["1973-03-26",0.6427,0.6772,0.6415,0.6772,2012850.0],["1973-03-27",0.6772,0.6875,0.676,0.6862,2227500.0],["1973-03-28",0.6862,0.6926,0.667,0.69,2041200.0],["1973-03-29",0.69,0.7053,0.6798,0.7028,1907550.0],["1973-03-30",0.6977,0.6977,0.6747,0.6811,781650.0],["1973-04-02",0.6811,0.6849,0.6747,0.6785,587250.0],["1973-04-03",0.6785,0.6913,0.6491,0.6632,1522800.0],["1973-04-04",0.6632,0.6721,0.6478,0.6491,1555200.0],["1973-04-05",0.6491,0.6568,0.6338,0.6568,1988550.0],["1973-04-06",0.6619,0.7002,0.6619,0.6977,3515400.0],["1973-04-09",0.6977,0.7041,0.6849,0.7015,2142450.0],["1973-04-10",0.7015,0.7015,0.6849,0.6862,1271700.0],["1973-04-11",0.6862,0.6862,0.6683,0.6836,1611900.0],["1973-04-12",0.6836,0.69,0.6747,0.6785,1543050.0],["1973-04-13",0.6785,0.6823,0.6696,0.6696,818100.0],["1973-04-16",0.6696,0.6772,0.6632,0.6696,854550.0],["1973-04-17",0.667,0.667,0.6568,0.6606,1206900.0],["1973-04-18",0.6606,0.6683,0.6491,0.667,1401300.0],["1973-04-19",0.667,0.6747,0.6555,0.6708,1117800.0],["1973-04-23",0.6657,0.6657,0.6581,0.6593,749250.0],["1973-04-24",0.6568,0.6568,0.644,0.644,1514700.0],["1973-04-25",0.6402,0.6402,0.6095,0.6108,5503950.0],["1973-04-26",0.6108,0.6312,0.6057,0.6261,4876200.0],["1973-04-27",0.6261,0.6274,0.6031,0.6044,2073600.0],["1973-04-30",0.6044,0.6133,0.5929,0.607,4244400.0],["1973-05-01",0.607,0.6287,0.598,0.6159,4114800.0],["1973-05-02",0.6197,0.6466,0.6197,0.6415,2636550.0],["1973-05-03",0.6415,0.6747,0.6185,0.6721,4673700.0],["1973-05-04",0.6721,0.6875,0.667,0.6823,4450950.0],["1973-05-07",0.6823,0.6823,0.6632,0.6785,3851550.0],["1973-05-08",0.6785,0.713,0.6606,0.7079,3171150.0],["1973-05-09",0.7079,0.7156,0.6913,0.6913,3616650.0],["1973-05-10",0.6887,0.6887,0.667,0.6696,2928150.0],["1973-05-11",0.6657,0.6657,0.644,0.644,2369250.0],["1973-05-14",0.6376,0.6376,0.6159,0.6159,2097900.0],["1973-05-15",0.6159,0.6632,0.6057,0.6593,4438800.0],["1973-05-16",0.6568,0.6568,0.6287,0.6338,2470500.0],["1973-05-17",0.6338,0.6338,0.6108,0.6146,3260250.0],["1973-05-18",0.6146,0.6236,0.6108,0.6236,3159000.0],["1973-05-21",0.6236,0.6351,0.607,0.6312,2988900.0],["1973-05-22",0.6389,0.6593,0.6389,0.644,3786750.0],["1973-05-23",0.644,0.6683,0.644,0.6606,2802600.0],["1973-05-24",0.6606,0.6913,0.6581,0.6913,3013200.0],["1973-05-25",0.6913,0.7041,0.6798,0.7002,4094550.0],["1973-05-29",0.6977,0.6977,0.6913,0.6938,1287900.0],["1973-05-30",0.6926,0.6926,0.6581,0.6593,1571400.0],["1973-05-31",0.6593,0.6696,0.6402,0.6491,1834650.0],["1973-06-01",0.6491,0.6593,0.6402,0.653,724950.0],["1973-06-04",0.653,0.6708,0.6517,0.6593,1279800.0],["1973-06-05",0.6593,0.6887,0.6593,0.6823,2490750.0],["1973-06-06",0.6823,0.6938,0.6708,0.6721,1911600.0],["1973-06-07",0.6772,0.6951,0.6772,0.6913,1822500.0],["1973-06-08",0.6913,0.6926,0.667,0.6696,4608900.0],["1973-06-11",0.6542,0.6542,0.6402,0.6542,2701350.0],["1973-06-12",0.6542,0.69,0.6542,0.6785,4017600.0],["1973-06-13",0.6785,0.6785,0.6657,0.667,1543050.0],["1973-06-14",0.6581,0.6581,0.6133,0.6159,8711550.0],["1973-06-15",0.6159,0.6261,0.6057,0.6082,7808400.0],["1973-06-18",0.6082,0.621,0.598,0.607,3122550.0],["1973-06-19",0.607,0.6287,0.6006,0.6108,4637250.0],["1973-06-20",0.6108,0.6172,0.6031,0.6108,1814400.0],["1973-06-21",0.6108,0.6121,0.598,0.598,1057050.0],["1973-06-22",0.598,0.6172,0.5737,0.575,5641650.0],["1973-06-25",0.5648,0.5648,0.5328,0.5507,7379100.0],["1973-06-26",0.5507,0.5852,0.5469,0.5827,5139450.0],["1973-06-27",0.5801,0.5801,0.5571,0.5686,4033800.0],["1973-06-28",0.5686,0.5903,0.5686,0.5814,2685150.0],["1973-06-29",0.5827,0.6018,0.5827,0.584,2393550.0],["1973-07-02",0.5801,0.5801,0.5712,0.5725,1745550.0],["1973-07-03",0.5725,0.575,0.5558,0.5686,2988900.0],["1973-07-05",0.5635,0.5635,0.552,0.5622,2065500.0],["1973-07-06",0.5622,0.5686,0.5584,0.5686,1579500.0],["1973-07-09",0.5686,0.6006,0.5686,0.6006,2061450.0],["1973-07-10",0.6006,0.6018,0.5801,0.5814,4378050.0],["1973-07-11",0.5852,0.6185,0.5852,0.6146,4151250.0],["1973-07-12",0.6146,0.6376,0.6095,0.6248,3288600.0],["1973-07-13",0.6248,0.6248,0.6108,0.6133,2020950.0],["1973-07-16",0.6133,0.6593,0.6121,0.6491,2701350.0],["1973-07-17",0.6491,0.6581,0.6402,0.6402,3373650.0],["1973-07-18",0.6402,0.667,0.6376,0.6517,2685150.0],["1973-07-19",0.6517,0.6734,0.6427,0.6619,2879550.0],["1973-07-20",0.6619,0.6747,0.6581,0.6747,2596050.0],["1973-07-23",0.6747,0.6823,0.6657,0.6657,2235600.0],["1973-07-24",0.6657,0.6887,0.6581,0.6849,2482650.0],["1973-07-25",0.6849,0.7028,0.6798,0.6862,3300750.0],["1973-07-26",0.6862,0.6926,0.6696,0.6747,3964950.0],["1973-07-27",0.6734,0.6734,0.6517,0.6581,1696950.0],["1973-07-30",0.6581,0.6849,0.6504,0.6836,2211300.0],["1973-07-31",0.6823,0.6823,0.6619,0.6619,1680750.0],["1973-08-01",0.6593,0.6593,0.644,0.6542,2085750.0],["1973-08-02",0.6542,0.6708,0.6248,0.6466,5418900.0],["1973-08-03",0.6466,0.6568,0.6223,0.644,3819150.0],["1973-08-06",0.644,0.6517,0.6261,0.6427,1927800.0],["1973-08-07",0.6427,0.644,0.6325,0.6402,1397250.0],["1973-08-08",0.6402,0.644,0.6351,0.6415,1190700.0],["1973-08-09",0.6415,0.653,0.6415,0.6466,1814400.0],["1973-08-10",0.6466,0.6478,0.6427,0.6453,761400.0],["1973-08-13",0.6453,0.6593,0.6402,0.6593,1016550.0],["1973-08-14",0.6593,0.6645,0.6453,0.6491,1713150.0],["1973-08-15",0.6491,0.653,0.6312,0.6415,1360800.0],["1973-08-16",0.6402,0.6402,0.6159,0.6185,1891350.0],["1973-08-17",0.6185,0.6389,0.6172,0.6338,1004400.0],["1973-08-20",0.6325,0.6325,0.6274,0.6274,660150.0],["1973-08-21",0.6287,0.6389,0.6287,0.63,988200.0],["1973-08-22",0.63,0.6402,0.63,0.6376,1036800.0],["1973-08-23",0.6466,0.6683,0.6466,0.6619,3300750.0],["1973-08-24",0.6619,0.6619,0.6542,0.6606,1421550.0],["1973-08-27",0.6606,0.6721,0.6568,0.6683,814050.0],["1973-08-28",0.6683,0.6708,0.6568,0.6708,1571400.0],["1973-08-29",0.6708,0.6823,0.667,0.6785,1830600.0],["1973-08-30",0.6772,0.6772,0.667,0.6696,1810350.0],["1973-08-31",0.6696,0.6734,0.667,0.6696,631800.0],["1973-09-04",0.6696,0.6747,0.6593,0.6632,1769850.0],["1973-09-05",0.6632,0.6683,0.6581,0.6632,615600.0],["1973-09-06",0.6632,0.6645,0.6581,0.6606,1061100.0],["1973-09-07",0.6606,0.6657,0.6555,0.6555,757350.0],["1973-09-10",0.6555,0.6632,0.6478,0.6581,1348650.0],["1973-09-11",0.6581,0.6683,0.6478,0.6619,2357100.0],["1973-09-12",0.6619,0.6721,0.6581,0.6708,785700.0],["1973-09-13",0.6747,0.699,0.6747,0.6964,3361500.0],["1973-09-14",0.6964,0.7015,0.6747,0.676,2146500.0],["1973-09-17",0.676,0.6926,0.667,0.6926,1494450.0],["1973-09-18",0.6926,0.6951,0.6849,0.6887,2101950.0],["1973-09-19",0.6926,0.7041,0.6926,0.6964,1964250.0],["1973-09-20",0.6964,0.7207,0.69,0.7194,2741850.0],["1973-09-21",0.7207,0.745,0.7207,0.7386,3406050.0],["1973-09-24",0.7386,0.7603,0.7335,0.7335,2778300.0],["1973-09-25",0.7335,0.7424,0.722,0.7398,793800.0],["1973-09-26",0.736,0.736,0.7232,0.7258,1061100.0],["1973-09-27",0.7258,0.7501,0.713,0.7283,1352700.0],["1973-09-28",0.7245,0.7245,0.713,0.7181,919350.0],["1973-10-01",0.7181,0.7245,0.7079,0.7207,558900.0],["1973-10-02",0.7258,0.736,0.7258,0.7335,1154250.0],["1973-10-03",0.7335,0.736,0.7232,0.7296,818100.0],["1973-10-04",0.7296,0.7296,0.6951,0.7053,4896450.0],["1973-10-05",0.7053,0.7053,0.6875,0.7041,2425950.0],["1973-10-08",0.7041,0.7271,0.6926,0.7194,2316600.0],["1973-10-09",0.7156,0.7156,0.6977,0.7041,2434050.0],["1973-10-10",0.7041,0.7207,0.6964,0.7168,1777950.0],["1973-10-11",0.7168,0.7501,0.7079,0.7488,4094550.0],["1973-10-12",0.7488,0.7565,0.736,0.736,1830600.0],["1973-10-15",0.7335,0.7335,0.7181,0.7245,1198800.0],["1973-10-16",0.7245,0.7347,0.7143,0.7156,1182600.0],["1973-10-17",0.7156,0.7335,0.7066,0.7105,931500.0],["1973-10-18",0.7105,0.7207,0.7105,0.7105,785700.0],["1973-10-19",0.7105,0.7232,0.7105,0.7105,822150.0],["1973-10-22",0.7105,0.7271,0.7028,0.7117,1089450.0],["1973-10-23",0.7117,0.7424,0.699,0.722,2385450.0],["1973-10-24",0.722,0.7258,0.7117,0.7207,801900.0],["1973-10-25",0.7207,0.722,0.7002,0.722,1348650.0],["1973-10-26",0.7232,0.7373,0.7232,0.736,915300.0],["1973-10-29",0.7424,0.7501,0.7424,0.7424,1871100.0],["1973-10-30",0.7424,0.7437,0.7322,0.7335,1182600.0],["1973-10-31",0.7335,0.7411,0.713,0.7181,2474550.0],["1973-11-01",0.7168,0.7168,0.7041,0.7053,1522800.0],["1973-11-02",0.7053,0.7092,0.699,0.7092,2012850.0],["1973-11-05",0.7066,0.7066,0.6836,0.6836,2089800.0],["1973-11-06",0.6836,0.7053,0.6734,0.6747,1741500.0],["1973-11-07",0.6747,0.69,0.6721,0.6734,2425950.0],["1973-11-08",0.6785,0.6926,0.6785,0.6836,1854900.0],["1973-11-09",0.6785,0.6785,0.6645,0.6696,2195100.0],["1973-11-12",0.6568,0.6568,0.6287,0.6389,6342300.0],["1973-11-13",0.6389,0.6517,0.6236,0.6466,3750300.0],["1973-11-14",0.6466,0.6504,0.6006,0.6172,5617350.0],["1973-11-15",0.6172,0.6261,0.5891,0.6057,3871800.0],["1973-11-16",0.6057,0.6261,0.5942,0.6095,5017950.0],["1973-11-19",0.6006,0.6006,0.5673,0.5686,4126950.0],["1973-11-20",0.5686,0.575,0.5469,0.575,7273800.0],["1973-11-21",0.575,0.575,0.5213,0.5265,13020750.0],["1973-11-23",0.5265,0.5277,0.4728,0.4817,8626500.0],["1973-11-26",0.4817,0.4945,0.4511,0.4856,7824600.0],["1973-11-27",0.4856,0.515,0.4805,0.5086,5394600.0],["1973-11-28",0.5226,0.5558,0.5226,0.5456,6998400.0],["1973-11-29",0.5456,0.5546,0.5213,0.5418,4689900.0],["1973-11-30",0.5316,0.5316,0.5137,0.515,3847500.0],["1973-12-03",0.515,0.515,0.4856,0.5009,4556250.0],["1973-12-04",0.5009,0.5073,0.483,0.4881,5378400.0],["1973-12-05",0.4856,0.4856,0.4715,0.4817,3766500.0],["1973-12-06",0.4958,0.5622,0.4958,0.5584,6293700.0],["1973-12-07",0.5584,0.5763,0.5392,0.5443,6808050.0],["1973-12-10",0.5443,0.5635,0.529,0.5533,4965300.0],["1973-12-11",0.5533,0.5546,0.5367,0.5392,3584250.0],["1973-12-12",0.5354,0.5354,0.5213,0.529,2616300.0],["1973-12-13",0.529,0.538,0.5226,0.5354,2454300.0],["1973-12-14",0.5392,0.5891,0.5392,0.5712,3588300.0],["1973-12-17",0.5712,0.5725,0.561,0.5673,720900.0],["1973-12-18",0.5673,0.5878,0.5648,0.5852,1891350.0],["1973-12-19",0.5852,0.5903,0.5673,0.5763,1652400.0],["1973-12-20",0.5763,0.5814,0.5648,0.5725,1231200.0],["1973-12-21",0.5725,0.5725,0.5635,0.5725,1174500.0],["1973-12-24",0.5648,0.5648,0.5328,0.538,2895750.0],["1973-12-26",0.5648,0.5852,0.5648,0.5725,3515400.0],["1973-12-27",0.5737,0.5878,0.5737,0.584,1911600.0],["1973-12-28",0.584,0.5955,0.5801,0.5891,1231200.0],["1973-12-31",0.5891,0.5903,0.5788,0.5827,1332450.0],["1974-01-02",0.5827,0.5916,0.5635,0.5916,976050.0],["1974-01-03",0.5916,0.6121,0.5776,0.5776,2385450.0],["1974-01-04",0.5776,0.5776,0.5265,0.5418,5370300.0],["1974-01-07",0.5418,0.5418,0.5047,0.5137,3969000.0],["1974-01-08",0.5137,0.5201,0.5047,0.5098,1964250.0],["1974-01-09",0.5073,0.5073,0.4868,0.4971,2839050.0],["1974-01-10",0.4971,0.5162,0.4932,0.5009,2579850.0],["1974-01-11",0.5124,0.5392,0.5124,0.5265,2640600.0],["1974-01-14",0.5265,0.5303,0.5188,0.5277,1968300.0],["1974-01-15",0.5277,0.5418,0.5277,0.5328,1243350.0],["1974-01-16",0.5328,0.5558,0.5328,0.5507,846450.0],["1974-01-17",0.5546,0.5776,0.5546,0.5673,2725650.0],["1974-01-18",0.5673,0.5737,0.5558,0.5584,2421900.0],["1974-01-21",0.5584,0.5865,0.5495,0.5852,1441800.0],["1974-01-22",0.5852,0.5916,0.5699,0.5699,2195100.0],["1974-01-23",0.5699,0.5865,0.5661,0.5776,1895400.0],["1974-01-24",0.5763,0.5763,0.5673,0.5699,1551150.0],["1974-01-25",0.5699,0.5712,0.5597,0.5597,1672650.0],["1974-01-28",0.5597,0.5597,0.5495,0.5495,1044900.0],["1974-01-29",0.5495,0.552,0.5469,0.5507,449550.0],["1974-01-30",0.5546,0.5712,0.5546,0.561,1494450.0],["1974-01-31",0.561,0.5699,0.5546,0.5546,814050.0],["1974-02-01",0.552,0.552,0.5482,0.5482,656100.0],["1974-02-04",0.5392,0.5392,0.5303,0.5303,2365200.0],["1974-02-05",0.5303,0.5354,0.5175,0.5265,2446200.0],["1974-02-06",0.5265,0.5354,0.5213,0.5341,1482300.0],["1974-02-07",0.5341,0.5341,0.5265,0.5265,1636200.0],["1974-02-08",0.5265,0.5265,0.5098,0.5111,1919700.0],["1974-02-11",0.5047,0.5047,0.4907,0.4907,3766500.0],["1974-02-12",0.4907,0.4996,0.4805,0.4958,3329100.0],["1974-02-13",0.4958,0.5086,0.492,0.4958,1660500.0],["1974-02-14",0.4958,0.5047,0.4945,0.5047,2057400.0],["1974-02-15",0.5047,0.515,0.4983,0.5086,2280150.0],["1974-02-19",0.5086,0.5328,0.5086,0.5098,3102300.0],["1974-02-20",0.5098,0.5201,0.5086,0.5201,1875150.0],["1974-02-21",0.5252,0.5316,0.5252,0.5303,1182600.0],["1974-02-22",0.5303,0.5354,0.5239,0.5316,3373650.0],["1974-02-25",0.5316,0.5328,0.5226,0.5252,1324350.0],["1974-02-26",0.5252,0.5303,0.5047,0.5277,3491100.0],["1974-02-27",0.5277,0.5392,0.5277,0.5303,3268350.0],["1974-02-28",0.5303,0.5316,0.5226,0.5277,1761750.0],["1974-03-01",0.5303,0.538,0.5303,0.5367,1166400.0],["1974-03-04",0.5367,0.5584,0.5303,0.5584,2268000.0],["1974-03-05",0.5686,0.5801,0.5686,0.5699,4297050.0],["1974-03-06",0.5699,0.5801,0.561,0.5737,3600450.0],["1974-03-07",0.5737,0.5903,0.5699,0.5725,2964600.0],["1974-03-08",0.5725,0.5903,0.5661,0.584,3021300.0],["1974-03-11",0.584,0.6057,0.5648,0.6018,4001400.0],["1974-03-12",0.6018,0.6082,0.5929,0.5955,4033800.0],["1974-03-13",0.5955,0.607,0.5916,0.6031,2539350.0],["1974-03-14",0.6031,0.6057,0.5916,0.5929,3531600.0],["1974-03-15",0.5916,0.5916,0.5788,0.5865,1976400.0],["1974-03-18",0.584,0.584,0.5673,0.5673,2515050.0],["1974-03-19",0.5673,0.5699,0.5622,0.5622,1692900.0],["1974-03-20",0.5648,0.5725,0.5648,0.5673,1057050.0],["1974-03-21",0.5673,0.575,0.5584,0.5584,996300.0],["1974-03-22",0.5584,0.5673,0.5584,0.5661,1372950.0],["1974-03-25",0.5661,0.5699,0.5558,0.5699,1190700.0],["1974-03-26",0.5699,0.5712,0.5622,0.5622,530550.0],["1974-03-27",0.5622,0.5661,0.5495,0.5507,1040850.0],["1974-03-28",0.5482,0.5482,0.5392,0.5418,1494450.0],["1974-03-29",0.5418,0.5431,0.5367,0.538,1020600.0],["1974-04-01",0.538,0.5469,0.5341,0.5367,1024650.0],["1974-04-02",0.5367,0.5392,0.5341,0.5341,919350.0],["1974-04-03",0.5354,0.5469,0.5354,0.5469,1308150.0],["1974-04-04",0.5469,0.552,0.538,0.5495,1498500.0],["1974-04-05",0.5469,0.5469,0.538,0.538,1453950.0],["1974-04-08",0.538,0.538,0.5316,0.5341,1441800.0],["1974-04-09",0.5341,0.5367,0.5328,0.5341,955800.0],["1974-04-10",0.5341,0.5418,0.5316,0.5316,1992600.0],["1974-04-11",0.5316,0.5316,0.5265,0.5265,631800.0],["1974-04-15",0.5265,0.5303,0.5239,0.529,826200.0],["1974-04-16",0.5316,0.5661,0.5316,0.561,2239650.0],["1974-04-17",0.561,0.5737,0.5533,0.5648,2081700.0],["1974-04-18",0.5648,0.5712,0.5584,0.5635,850500.0],["1974-04-19",0.5584,0.5584,0.5469,0.5533,984150.0],["1974-04-22",0.5533,0.5571,0.5405,0.5546,684450.0],["1974-04-23",0.5546,0.5546,0.5392,0.5392,822150.0],["1974-04-24",0.5367,0.5367,0.5213,0.5213,3130650.0],["1974-04-25",0.5213,0.5277,0.515,0.5277,1672650.0],["1974-04-26",0.529,0.5482,0.529,0.5341,2373300.0],["1974-04-29",0.5341,0.5558,0.5328,0.5482,1255500.0],["1974-04-30",0.5482,0.552,0.5418,0.5469,3304800.0],["1974-05-01",0.5469,0.561,0.5431,0.5571,2612250.0],["1974-05-02",0.5571,0.5635,0.5443,0.5546,2713500.0],["1974-05-03",0.552,0.552,0.5443,0.5469,1024650.0],["1974-05-06",0.5469,0.5597,0.5431,0.5546,810000.0],["1974-05-07",0.5597,0.5776,0.5597,0.5661,2130300.0],["1974-05-08",0.5661,0.5865,0.5635,0.5788,1567350.0],["1974-05-09",0.5827,0.6108,0.5827,0.6031,2822850.0],["1974-05-10",0.6031,0.6031,0.5788,0.5814,1607850.0],["1974-05-13",0.5814,0.584,0.5699,0.5776,1656450.0],["1974-05-14",0.5776,0.5891,0.5763,0.5801,1534950.0],["1974-05-15",0.5801,0.5903,0.5776,0.584,5325750.0],["1974-05-16",0.584,0.6006,0.5827,0.584,2223450.0],["1974-05-17",0.5788,0.5788,0.5686,0.5712,1883250.0],["1974-05-20",0.5712,0.5814,0.5712,0.575,1048950.0],["1974-05-21",0.5776,0.5903,0.5776,0.5878,1624050.0],["1974-05-22",0.5878,0.5929,0.5788,0.5814,1231200.0],["1974-05-23",0.5814,0.584,0.5725,0.5801,2810700.0],["1974-05-24",0.5801,0.6018,0.5801,0.5967,2717550.0],["1974-05-28",0.5967,0.5967,0.5891,0.5955,1162350.0],["1974-05-29",0.5942,0.5942,0.5673,0.5686,2187000.0],["1974-05-30",0.5686,0.5763,0.5571,0.5622,3588300.0],["1974-05-31",0.5622,0.5661,0.5571,0.5571,1381050.0],["1974-06-03",0.5571,0.5763,0.552,0.5763,2061450.0],["1974-06-04",0.5763,0.5865,0.5763,0.5763,2389500.0],["1974-06-05",0.5763,0.5891,0.5737,0.5814,1850850.0],["1974-06-06",0.5814,0.6006,0.5788,0.5993,2976750.0],["1974-06-07",0.5993,0.6121,0.5993,0.6031,4507650.0],["1974-06-10",0.6031,0.6466,0.598,0.6466,4102650.0],["1974-06-11",0.6415,0.6415,0.6274,0.6287,3693600.0],["1974-06-12",0.6287,0.6312,0.6185,0.6287,1445850.0],["1974-06-13",0.6287,0.644,0.6274,0.6338,4021650.0],["1974-06-14",0.6312,0.6312,0.6197,0.6261,2049300.0],["1974-06-17",0.6261,0.6363,0.6236,0.6312,1296000.0],["1974-06-18",0.63,0.63,0.6031,0.6044,2664900.0],["1974-06-19",0.6044,0.6095,0.5891,0.5942,2138400.0],["1974-06-20",0.5942,0.598,0.5852,0.5852,2130300.0],["1974-06-21",0.5673,0.5673,0.5571,0.5622,3061800.0],["1974-06-24",0.5622,0.575,0.5584,0.5635,2154600.0],["1974-06-25",0.5686,0.5763,0.5686,0.5699,2515050.0],["1974-06-26",0.5265,0.5265,0.4996,0.5009,10813500.0],["1974-06-27",0.4958,0.4958,0.4817,0.4817,6484050.0],["1974-06-28",0.4817,0.4945,0.4741,0.4894,3758400.0],["1974-07-01",0.4894,0.5098,0.4856,0.492,3875850.0],["1974-07-02",0.492,0.4945,0.4753,0.4805,2717550.0],["1974-07-03",0.4805,0.4907,0.4779,0.4894,2304450.0],["1974-07-05",0.4868,0.4868,0.4766,0.4868,927450.0],["1974-07-08",0.3923,0.3923,0.3757,0.3923,9558000.0],["1974-07-09",0.3923,0.4089,0.3923,0.4012,7695000.0],["1974-07-10",0.4012,0.4076,0.3706,0.3731,5989950.0],["1974-07-11",0.3731,0.4012,0.3731,0.3961,5309550.0],["1974-07-12",0.414,0.4345,0.414,0.4332,7609950.0],["1974-07-15",0.4332,0.4434,0.4306,0.4396,4471200.0],["1974-07-16",0.4396,0.4396,0.4306,0.437,3215700.0],["1974-07-17",0.437,0.4383,0.4102,0.4345,5730750.0],["1974-07-18",0.4434,0.4587,0.4434,0.4447,4673700.0],["1974-07-19",0.4447,0.4626,0.4434,0.4472,1968300.0],["1974-07-22",0.4472,0.4562,0.4408,0.4562,2458350.0],["1974-07-23",0.4562,0.4613,0.4498,0.4498,2470500.0],["1974-07-24",0.4498,0.4523,0.446,0.4498,1458000.0],["1974-07-25",0.4498,0.4511,0.4357,0.437,1782000.0],["1974-07-26",0.4332,0.4332,0.4191,0.4191,1705050.0],["1974-07-29",0.4153,0.4153,0.4063,0.414,2648700.0],["1974-07-30",0.414,0.4166,0.4089,0.414,3402000.0],["1974-07-31",0.4127,0.4127,0.3885,0.3885,2818800.0],["1974-08-01",0.3885,0.3961,0.377,0.3936,5285250.0],["1974-08-02",0.3936,0.4012,0.3885,0.3936,2268000.0],["1974-08-05",0.3936,0.423,0.3936,0.4153,2920050.0],["1974-08-06",0.4332,0.4498,0.4332,0.4345,6864750.0],["1974-08-07",0.4345,0.4549,0.4345,0.4485,3559950.0],["1974-08-08",0.4485,0.4485,0.4166,0.4178,3977100.0],["1974-08-09",0.4178,0.4281,0.4153,0.4204,2774250.0],["1974-08-12",0.4204,0.4281,0.4051,0.4076,1944000.0],["1974-08-13",0.4025,0.4025,0.391,0.3948,2527200.0],["1974-08-14",0.3948,0.3974,0.3859,0.391,3389850.0],["1974-08-15",0.391,0.4012,0.3885,0.391,3304800.0],["1974-08-16",0.391,0.3948,0.3795,0.3795,2263950.0],["1974-08-19",0.3795,0.3872,0.3718,0.3846,3284550.0],["1974-08-20",0.3846,0.3961,0.3731,0.3859,3871800.0],["1974-08-21",0.3859,0.3859,0.3476,0.3488,3426300.0],["1974-08-22",0.3412,0.3412,0.3131,0.3271,9805050.0],["1974-08-23",0.3271,0.3361,0.3169,0.3169,3365550.0],["1974-08-26",0.3182,0.3463,0.3182,0.3437,4629150.0],["1974-08-27",0.3437,0.3463,0.3271,0.3348,3426300.0],["1974-08-28",0.3361,0.3527,0.3361,0.3412,3094200.0],["1974-08-29",0.3412,0.3514,0.3386,0.3501,2511000.0],["1974-08-30",0.3501,0.3706,0.3501,0.3578,5439150.0],["1974-09-03",0.3578,0.3591,0.3335,0.3335,3304800.0],["1974-09-04",0.322,0.322,0.299,0.3092,11303550.0],["1974-09-05",0.3092,0.3207,0.3041,0.3207,5597100.0],["1974-09-06",0.3207,0.3258,0.3092,0.3092,4224150.0],["1974-09-09",0.3092,0.3092,0.2875,0.2901,2798550.0],["1974-09-10",0.2913,0.3003,0.2913,0.2952,2247750.0],["1974-09-11",0.2964,0.3041,0.2964,0.2977,3244050.0],["1974-09-12",0.2964,0.2964,0.2862,0.2875,2381400.0],["1974-09-13",0.2875,0.2875,0.2773,0.2773,3888000.0],["1974-09-16",0.2773,0.3041,0.2773,0.299,3863700.0],["1974-09-17",0.299,0.3131,0.2977,0.299,3564000.0],["1974-09-18",0.299,0.3054,0.2926,0.3054,2883600.0],["1974-09-19",0.3118,0.3207,0.3118,0.3118,3300750.0],["1974-09-20",0.3118,0.3143,0.3028,0.3054,3576150.0],["1974-09-23",0.3054,0.3118,0.2977,0.299,2097900.0],["1974-09-24",0.2964,0.2964,0.2875,0.2875,1749600.0],["1974-09-25",0.2875,0.3041,0.2786,0.2786,5410800.0],["1974-09-26",0.2709,0.2709,0.2658,0.2709,3110400.0],["1974-09-27",0.2709,0.2837,0.2556,0.2568,2511000.0],["1974-09-30",0.253,0.253,0.2415,0.2517,3867750.0],["1974-10-01",0.2517,0.2683,0.2415,0.2619,3649050.0],["1974-10-02",0.2619,0.2671,0.2517,0.253,1640250.0],["1974-10-03",0.253,0.253,0.2466,0.2504,1648350.0],["1974-10-04",0.2441,0.2441,0.2172,0.2172,3944700.0],["1974-10-07",0.2287,0.2428,0.2287,0.2402,5516100.0],["1974-10-08",0.2402,0.2479,0.2351,0.2389,6111450.0],["1974-10-09",0.2389,0.2632,0.23,0.2632,5236650.0],["1974-10-10",0.2696,0.2811,0.2696,0.2722,9132750.0],["1974-10-11",0.2722,0.2977,0.2683,0.2913,6840450.0],["1974-10-14",0.3003,0.3271,0.3003,0.3105,8545500.0],["1974-10-15",0.3092,0.3092,0.2952,0.3054,5516100.0],["1974-10-16",0.3054,0.3207,0.3003,0.3079,4746600.0],["1974-10-17",0.3079,0.3271,0.3067,0.3182,5479650.0],["1974-10-18",0.3258,0.3322,0.3258,0.3284,5661900.0],["1974-10-21",0.3284,0.3578,0.3207,0.3565,5738850.0],["1974-10-22",0.3565,0.3706,0.3476,0.3476,8464500.0],["1974-10-23",0.3412,0.3412,0.3233,0.3271,6504300.0],["1974-10-24",0.3246,0.3246,0.3118,0.3233,5913000.0],["1974-10-25",0.3271,0.3373,0.3271,0.3297,3487050.0],["1974-10-28",0.3297,0.3361,0.3182,0.3348,2997000.0],["1974-10-29",0.3348,0.3437,0.3335,0.3424,4284900.0],["1974-10-30",0.3424,0.3642,0.3424,0.3629,8071650.0],["1974-10-31",0.3629,0.3718,0.3539,0.3603,5876550.0],["1974-11-01",0.3603,0.3667,0.3501,0.3591,3458700.0],["1974-11-04",0.3514,0.3514,0.3437,0.3476,3774600.0],["1974-11-05",0.3476,0.377,0.345,0.377,5115150.0],["1974-11-06",0.377,0.3974,0.3693,0.3693,8120250.0],["1974-11-07",0.3693,0.4025,0.3654,0.3987,5888700.0],["1974-11-08",0.3987,0.3987,0.3859,0.3961,2583900.0],["1974-11-11",0.3961,0.3987,0.3897,0.3936,1879200.0],["1974-11-12",0.3936,0.3961,0.3654,0.3654,2511000.0],["1974-11-13",0.3654,0.3693,0.3552,0.3591,7784100.0],["1974-11-14",0.3591,0.3591,0.3361,0.3476,5989950.0],["1974-11-15",0.3476,0.3501,0.3361,0.3399,2782350.0],["1974-11-18",0.3297,0.3297,0.3207,0.3246,3811050.0],["1974-11-19",0.3233,0.3233,0.3079,0.3092,5094900.0],["1974-11-20",0.3105,0.3194,0.3105,0.3143,3078000.0],["1974-11-21",0.3169,0.3348,0.3169,0.3309,3483000.0],["1974-11-22",0.3348,0.3463,0.3348,0.3348,4284900.0],["1974-11-25",0.3348,0.3424,0.3233,0.3424,2932200.0],["1974-11-26",0.3437,0.3603,0.3437,0.3552,4706100.0],["1974-11-27",0.3552,0.3667,0.3463,0.3539,5427000.0],["1974-11-29",0.3527,0.3527,0.3437,0.3463,1964250.0],["1974-12-02",0.3424,0.3424,0.3246,0.3284,2292300.0],["1974-12-03",0.3284,0.3399,0.3194,0.3373,2425950.0],["1974-12-04",0.3373,0.3437,0.3284,0.3399,2049300.0],["1974-12-05",0.3399,0.3412,0.3169,0.3169,1786050.0],["1974-12-06",0.3169,0.3233,0.3092,0.3092,2689200.0],["1974-12-09",0.3092,0.3297,0.3067,0.3246,3888000.0],["1974-12-10",0.3322,0.3437,0.3322,0.3348,3450600.0],["1974-12-11",0.3348,0.3527,0.3348,0.3348,4195800.0],["1974-12-12",0.3348,0.3399,0.3182,0.3233,2814750.0],["1974-12-13",0.3246,0.3412,0.3246,0.3297,2219400.0],["1974-12-16",0.3297,0.3399,0.3271,0.3322,2199150.0],["1974-12-17",0.3322,0.3399,0.3271,0.3309,10801350.0],["1974-12-18",0.3309,0.3335,0.3092,0.3131,6151950.0],["1974-12-19",0.3131,0.3233,0.3092,0.3092,8403750.0],["1974-12-20",0.3092,0.3105,0.2734,0.2747,10457100.0],["1974-12-23",0.276,0.2913,0.276,0.2888,4353750.0],["1974-12-24",0.2901,0.2964,0.2901,0.2939,1769850.0],["1974-12-26",0.2964,0.3028,0.2964,0.3003,2474550.0],["1974-12-27",0.3003,0.3003,0.2901,0.2939,2057400.0],["1974-12-30",0.2926,0.2926,0.2837,0.2913,4114800.0],["1974-12-31",0.2913,0.3003,0.2913,0.3003,2466450.0],["1975-01-02",0.3016,0.3092,0.3016,0.3028,2762100.0],["1975-01-03",0.3028,0.3105,0.2952,0.3028,3588300.0],["1975-01-06",0.3028,0.3118,0.3016,0.3016,2134350.0],["1975-01-07",0.299,0.299,0.2939,0.2939,1984500.0],["1975-01-08",0.2939,0.2952,0.2734,0.2747,2616300.0],["1975-01-09",0.2747,0.3016,0.2747,0.3003,2612250.0],["1975-01-10",0.3003,0.3131,0.2926,0.2939,4378050.0],["1975-01-13",0.2939,0.2939,0.2824,0.2849,2511000.0],["1975-01-14",0.2849,0.2901,0.2837,0.2849,3794850.0],["1975-01-15",0.2875,0.3118,0.2875,0.3118,3543750.0],["1975-01-16",0.3118,0.3143,0.2939,0.2977,2997000.0],["1975-01-17",0.2977,0.3041,0.2875,0.2888,1952100.0],["1975-01-20",0.2888,0.3003,0.2849,0.3003,2268000.0],["1975-01-21",0.3003,0.3028,0.2939,0.2939,1765800.0],["1975-01-22",0.2939,0.3003,0.2901,0.2977,2547450.0],["1975-01-23",0.2977,0.3092,0.2952,0.3041,3827250.0],["1975-01-24",0.3041,0.3169,0.3041,0.3118,6297750.0],["1975-01-27",0.3233,0.3412,0.3233,0.3386,10129050.0],["1975-01-28",0.3386,0.3424,0.3284,0.3297,7913700.0],["1975-01-29",0.3297,0.3565,0.3284,0.3514,7516800.0],["1975-01-30",0.3514,0.3539,0.3322,0.3335,4754700.0],["1975-01-31",0.3348,0.3539,0.3348,0.3501,3697650.0],["1975-02-03",0.3501,0.3514,0.3424,0.3463,3758400.0],["1975-02-04",0.345,0.345,0.3348,0.3361,3952800.0],["1975-02-05",0.3361,0.368,0.3335,0.3642,5965650.0],["1975-02-06",0.3642,0.3833,0.3616,0.368,11672100.0],["1975-02-07",0.368,0.377,0.3616,0.377,3778650.0],["1975-02-10",0.3769,0.3808,0.3718,0.3731,5030100.0],["1975-02-11",0.3731,0.3936,0.3706,0.3936,5346000.0],["1975-02-12",0.3936,0.4063,0.3923,0.4063,4795200.0],["1975-02-13",0.4063,0.4293,0.4063,0.4076,15819300.0],["1975-02-14",0.4076,0.4166,0.4012,0.4166,8193150.0],["1975-02-18",0.4166,0.423,0.4076,0.4127,4434750.0],["1975-02-19",0.4127,0.4268,0.4076,0.423,2916000.0],["1975-02-20",0.4242,0.4447,0.4242,0.4408,4297050.0],["1975-02-21",0.4408,0.4408,0.4255,0.4293,4536000.0],["1975-02-24",0.4268,0.4268,0.4166,0.4204,3090150.0],["1975-02-25",0.4191,0.4191,0.4012,0.4076,5848200.0],["1975-02-26",0.4076,0.4178,0.4051,0.4178,4596750.0],["1975-02-27",0.4178,0.423,0.4166,0.4178,3381750.0],["1975-02-28",0.4178,0.4178,0.4089,0.4166,4378050.0],["1975-03-03",0.4178,0.4255,0.4178,0.4242,3734100.0],["1975-03-04",0.4255,0.4383,0.4255,0.4268,6824250.0],["1975-03-05",0.4268,0.437,0.4204,0.423,3689550.0],["1975-03-06",0.423,0.4332,0.4178,0.4319,3134700.0],["1975-03-07",0.4345,0.4498,0.4345,0.446,5888700.0],["1975-03-10",0.446,0.4562,0.4408,0.4536,3620700.0],["1975-03-11",0.4536,0.4562,0.446,0.446,3483000.0],["1975-03-12",0.4434,0.4434,0.4332,0.4345,3041550.0],["1975-03-13",0.4345,0.4421,0.4268,0.437,3823200.0],["1975-03-14",0.437,0.4434,0.4357,0.437,2215350.0],["1975-03-17",0.4383,0.4562,0.4383,0.4562,2142450.0],["1975-03-18",0.4562,0.4651,0.4447,0.4447,4301100.0],["1975-03-19",0.4434,0.4434,0.4293,0.437,4418550.0],["1975-03-20",0.437,0.4523,0.4357,0.4447,2754000.0],["1975-03-21",0.4447,0.4447,0.4345,0.4396,1579500.0],["1975-03-24",0.4281,0.4281,0.4127,0.4242,3138750.0],["1975-03-25",0.4242,0.4434,0.4191,0.4383,3628800.0],["1975-03-26",0.4485,0.4562,0.4485,0.4498,2296350.0],["1975-03-27",0.4511,0.4587,0.4511,0.4511,1332450.0],["1975-03-31",0.4511,0.4511,0.446,0.446,1429650.0],["1975-04-01",0.446,0.4536,0.4421,0.4498,1705050.0],["1975-04-02",0.4511,0.4613,0.4511,0.46,2551500.0],["1975-04-03",0.46,0.4817,0.4575,0.4664,3746250.0],["1975-04-04",0.4664,0.4881,0.4664,0.483,4216050.0],["1975-04-07",0.483,0.5009,0.4817,0.5009,3596400.0],["1975-04-08",0.5009,0.506,0.4881,0.4894,4900500.0],["1975-04-09",0.4894,0.4958,0.4881,0.4907,3835350.0],["1975-04-10",0.4907,0.4958,0.4779,0.4817,3240000.0],["1975-04-11",0.4817,0.4868,0.4741,0.4817,2450250.0],["1975-04-14",0.4817,0.4894,0.4805,0.4843,3316950.0],["1975-04-15",0.4843,0.4868,0.4753,0.4779,6812100.0],["1975-04-16",0.4779,0.4805,0.4651,0.4779,4835700.0],["1975-04-17",0.4868,0.4958,0.4868,0.4868,6358500.0],["1975-04-18",0.4868,0.515,0.4856,0.4983,5358150.0],["1975-04-21",0.4996,0.5098,0.4996,0.506,3458700.0],["1975-04-22",0.5073,0.515,0.5073,0.5073,3977100.0],["1975-04-23",0.5073,0.515,0.506,0.506,1810350.0],["1975-04-24",0.506,0.5316,0.4971,0.5213,2170800.0],["1975-04-25",0.529,0.5443,0.529,0.5431,2284200.0],["1975-04-28",0.5431,0.5443,0.5303,0.5405,3871800.0],["1975-04-29",0.5405,0.5558,0.5277,0.529,4410450.0],["1975-04-30",0.529,0.5546,0.5213,0.5546,3033450.0],["1975-05-01",0.5546,0.5661,0.5507,0.561,3154950.0],["1975-05-02",0.561,0.561,0.5431,0.5469,2754000.0],["1975-05-05",0.5469,0.5533,0.5392,0.5533,2920050.0],["1975-05-06",0.5533,0.5558,0.538,0.5443,2543400.0],["1975-05-07",0.5443,0.5456,0.5367,0.5405,3231900.0],["1975-05-08",0.5405,0.5507,0.5405,0.5443,769500.0],["1975-05-09",0.5469,0.5597,0.5469,0.552,1300050.0],["1975-05-12",0.5571,0.575,0.5571,0.5648,2960550.0],["1975-05-13",0.5648,0.5955,0.5635,0.5929,2891700.0],["1975-05-14",0.5993,0.6185,0.5993,0.6031,5244750.0],["1975-05-15",0.6031,0.6095,0.5788,0.5788,4220100.0],["1975-05-16",0.5788,0.5827,0.5673,0.5712,2814750.0],["1975-05-19",0.5712,0.584,0.5584,0.5801,4531950.0],["1975-05-20",0.5801,0.5878,0.5725,0.5788,2984850.0],["1975-05-21",0.5776,0.5776,0.5584,0.561,2336850.0],["1975-05-22",0.561,0.5699,0.552,0.5546,1701000.0],["1975-05-23",0.5546,0.5584,0.5533,0.5584,2592000.0],["1975-05-27",0.5584,0.561,0.5546,0.5571,1939950.0],["1975-05-28",0.5571,0.5584,0.5392,0.5418,4394250.0],["1975-05-29",0.5418,0.5482,0.5405,0.5443,1915650.0],["1975-05-30",0.5482,0.5558,0.5482,0.552,4617000.0],["1975-06-02",0.552,0.5571,0.5469,0.5495,3240000.0],["1975-06-03",0.5495,0.552,0.5392,0.5392,2243700.0],["1975-06-04",0.538,0.538,0.5239,0.5303,3102300.0],["1975-06-05",0.5303,0.5328,0.5277,0.5316,1563300.0],["1975-06-06",0.5316,0.5392,0.5277,0.5341,1899450.0],["1975-06-09",0.5341,0.5367,0.5239,0.5252,1790100.0],["1975-06-10",0.5252,0.5252,0.5098,0.5213,2073600.0],["1975-06-11",0.5213,0.5354,0.515,0.515,1494450.0],["1975-06-12",0.515,0.5188,0.515,0.5188,1243350.0],["1975-06-13",0.5188,0.5341,0.5162,0.5316,874800.0],["1975-06-16",0.5328,0.5533,0.5328,0.5533,1219050.0],["1975-06-17",0.5533,0.5533,0.5456,0.5456,1830600.0],["1975-06-18",0.5456,0.5482,0.5418,0.5482,943650.0],["1975-06-19",0.5482,0.5533,0.5456,0.552,1648350.0],["1975-06-20",0.552,0.561,0.552,0.552,1838700.0],["1975-06-23",0.552,0.552,0.5443,0.552,1717200.0],["1975-06-24",0.5546,0.5686,0.5546,0.5622,3669300.0],["1975-06-25",0.5648,0.5801,0.5648,0.5788,2450250.0],["1975-06-26",0.5788,0.5929,0.5788,0.5788,2952450.0],["1975-06-27",0.5788,0.5929,0.5763,0.5878,903150.0],["1975-06-30",0.5878,0.5916,0.5801,0.5827,3227850.0],["1975-07-01",0.5827,0.5827,0.5661,0.5686,1996650.0],["1975-07-02",0.5673,0.5673,0.5558,0.5673,2089800.0],["1975-07-03",0.5673,0.5737,0.5661,0.5686,2158650.0],["1975-07-07",0.5648,0.5648,0.5495,0.552,1911600.0],["1975-07-08",0.552,0.5558,0.5418,0.5558,1701000.0],["1975-07-09",0.5571,0.5725,0.5571,0.5725,3588300.0],["1975-07-10",0.5725,0.5814,0.5686,0.5686,3102300.0],["1975-07-11",0.5686,0.5801,0.5648,0.5801,1794150.0],["1975-07-14",0.5801,0.5814,0.5699,0.5737,1494450.0],["1975-07-15",0.5776,0.5865,0.5776,0.5776,1976400.0],["1975-07-16",0.5776,0.584,0.5686,0.5699,1701000.0],["1975-07-17",0.5699,0.5776,0.5533,0.5622,1664550.0],["1975-07-18",0.5622,0.5661,0.561,0.5635,781650.0],["1975-07-21",0.5635,0.5725,0.561,0.5648,846450.0],["1975-07-22",0.5635,0.5635,0.5571,0.5571,773550.0],["1975-07-23",0.5571,0.561,0.5328,0.5328,1611900.0],["1975-07-24",0.5303,0.5303,0.5175,0.5226,3900150.0],["1975-07-25",0.5226,0.5316,0.506,0.5137,3316950.0],["1975-07-28",0.5137,0.5213,0.5111,0.515,1684800.0],["1975-07-29",0.515,0.5265,0.4958,0.506,6613650.0],["1975-07-30",0.506,0.5188,0.5022,0.5073,3632850.0],["1975-07-31",0.5073,0.515,0.4958,0.4958,3559950.0],["1975-08-01",0.4894,0.4894,0.4766,0.4856,3693600.0],["1975-08-04",0.483,0.483,0.4753,0.4779,3312900.0],["1975-08-05",0.4779,0.4907,0.4766,0.4779,2502900.0],["1975-08-06",0.4792,0.4945,0.4792,0.4881,3159000.0],["1975-08-07",0.4881,0.4945,0.4779,0.4843,2292300.0],["1975-08-08",0.4843,0.4881,0.4728,0.4728,2008800.0],["1975-08-11",0.4728,0.4907,0.4728,0.4907,1409400.0],["1975-08-12",0.4907,0.4983,0.4779,0.4779,3073950.0],["1975-08-13",0.4741,0.4741,0.4523,0.4562,3491100.0],["1975-08-14",0.4562,0.4638,0.4562,0.4626,1757700.0],["1975-08-15",0.4626,0.4702,0.4626,0.4664,1786050.0],["1975-08-18",0.4664,0.4728,0.4626,0.4626,1134000.0],["1975-08-19",0.46,0.46,0.4498,0.4511,2134350.0],["1975-08-20",0.4472,0.4472,0.4345,0.4408,4730400.0],["1975-08-21",0.4408,0.4523,0.4396,0.446,1741500.0],["1975-08-22",0.446,0.4587,0.446,0.4575,2531250.0],["1975-08-25",0.4575,0.4664,0.4575,0.4664,1692900.0],["1975-08-26",0.4626,0.4626,0.4549,0.4549,1701000.0],["1975-08-27",0.4549,0.4677,0.4549,0.4677,1567350.0],["1975-08-28",0.4677,0.4741,0.4677,0.4741,4195800.0],["1975-08-29",0.4741,0.4881,0.4702,0.4817,2992950.0],["1975-09-02",0.4817,0.4856,0.4702,0.4702,2268000.0],["1975-09-03",0.4702,0.4715,0.4587,0.4702,1875150.0],["1975-09-04",0.4702,0.4779,0.4664,0.4766,2126250.0],["1975-09-05",0.4766,0.4766,0.4702,0.4715,1510650.0],["1975-09-08",0.4715,0.4766,0.4677,0.4715,1624050.0],["1975-09-09",0.4715,0.4766,0.4562,0.4562,1684800.0],["1975-09-10",0.4562,0.4587,0.446,0.4587,1749600.0],["1975-09-11",0.4587,0.4702,0.4575,0.4664,1328400.0],["1975-09-12",0.4664,0.4741,0.4613,0.4613,1522800.0],["1975-09-15",0.4613,0.4651,0.46,0.4651,797850.0],["1975-09-16",0.4651,0.4715,0.46,0.4638,1263600.0],["1975-09-17",0.4638,0.4677,0.46,0.4664,1632150.0],["1975-09-18",0.4664,0.4881,0.4651,0.4856,1794150.0],["1975-09-19",0.492,0.5111,0.492,0.5047,4305150.0],["1975-09-22",0.5047,0.5047,0.4881,0.4907,3065850.0],["1975-09-23",0.4907,0.5047,0.4894,0.5035,2377350.0],["1975-09-24",0.506,0.515,0.506,0.506,3604500.0],["1975-09-25",0.506,0.5098,0.4932,0.5009,2365200.0],["1975-09-26",0.5009,0.5111,0.4996,0.5047,2697300.0],["1975-09-29",0.5047,0.5047,0.492,0.4932,1154250.0],["1975-09-30",0.4881,0.4881,0.4702,0.4753,2502900.0],["1975-10-01",0.4753,0.483,0.4626,0.4664,1992600.0],["1975-10-02",0.4664,0.483,0.4651,0.4779,2397600.0],["1975-10-03",0.483,0.4996,0.483,0.4996,2810700.0],["1975-10-06",0.5047,0.5188,0.5047,0.5111,3130650.0],["1975-10-07",0.5111,0.5303,0.506,0.5277,4515750.0],["1975-10-08",0.5277,0.5392,0.5265,0.5316,7042950.0],["1975-10-09",0.5316,0.5341,0.5239,0.5328,3167100.0],["1975-10-10",0.5328,0.5443,0.5239,0.5252,2288250.0],["1975-10-13",0.5252,0.5443,0.5252,0.5443,1680750.0],["1975-10-14",0.5443,0.5533,0.5303,0.5316,3823200.0],["1975-10-15",0.5316,0.5405,0.5303,0.5367,1729350.0],["1975-10-16",0.5405,0.5507,0.5405,0.5418,2818800.0],["1975-10-17",0.5392,0.5392,0.5213,0.5239,3207600.0],["1975-10-20",0.5239,0.5367,0.5239,0.5354,1802250.0],["1975-10-21",0.5431,0.5495,0.5431,0.5456,3438450.0],["1975-10-22",0.5456,0.5456,0.5405,0.5456,1312200.0],["1975-10-23",0.5456,0.5507,0.5418,0.5507,2523150.0],["1975-10-24",0.5507,0.5507,0.538,0.5418,3227850.0],["1975-10-27",0.5418,0.5431,0.5354,0.5431,1223100.0],["1975-10-28",0.5431,0.5456,0.5405,0.5431,3596400.0],["1975-10-29",0.5418,0.5418,0.5303,0.5367,1871100.0],["1975-10-30",0.5367,0.538,0.5341,0.5367,668250.0],["1975-10-31",0.5367,0.5443,0.5341,0.538,1786050.0],["1975-11-03",0.5367,0.5367,0.5277,0.5277,996300.0],["1975-11-04",0.5277,0.5392,0.5265,0.5367,1129950.0],["1975-11-05",0.5418,0.561,0.5418,0.5546,3892050.0],["1975-11-06",0.5546,0.5712,0.5533,0.5648,3142800.0],["1975-11-07",0.5648,0.5712,0.5648,0.5712,2110050.0],["1975-11-10",0.5712,0.575,0.5673,0.5725,1559250.0],["1975-11-11",0.5725,0.5814,0.5725,0.5788,2997000.0],["1975-11-12",0.5852,0.5929,0.5852,0.5929,2316600.0],["1975-11-13",0.5929,0.5942,0.5801,0.584,3466800.0],["1975-11-14",0.584,0.584,0.5699,0.5763,1368900.0],["1975-11-17",0.5776,0.5891,0.5776,0.5891,1664550.0],["1975-11-18",0.5891,0.5903,0.584,0.5878,3721950.0],["1975-11-19",0.5852,0.5852,0.5725,0.5776,3438450.0],["1975-11-20",0.5776,0.584,0.5737,0.5763,2365200.0],["1975-11-21",0.5763,0.5763,0.5686,0.575,1863000.0],["1975-11-24",0.575,0.5776,0.5686,0.5776,1004400.0],["1975-11-25",0.5814,0.5891,0.5814,0.5827,2166750.0],["1975-11-26",0.5827,0.5878,0.5788,0.5878,2430000.0],["1975-11-28",0.5878,0.5929,0.5852,0.5929,1948050.0],["1975-12-01",0.5929,0.6006,0.5865,0.5891,3167100.0],["1975-12-02",0.5827,0.5827,0.5699,0.5725,2612250.0],["1975-12-03",0.5648,0.5648,0.552,0.5584,5576850.0],["1975-12-04",0.5584,0.5635,0.5546,0.561,3041550.0],["1975-12-05",0.561,0.5622,0.5482,0.552,2324700.0],["1975-12-08",0.552,0.561,0.5469,0.5533,2053350.0],["1975-12-09",0.5533,0.5546,0.5469,0.5533,4163400.0],["1975-12-10",0.5533,0.5571,0.5495,0.5571,2324700.0],["1975-12-11",0.5571,0.5571,0.5482,0.5482,1794150.0],["1975-12-12",0.5482,0.5482,0.5456,0.5456,984150.0],["1975-12-15",0.5456,0.5495,0.5418,0.5443,2332800.0],["1975-12-16",0.5469,0.5699,0.5469,0.5635,3086100.0],["1975-12-17",0.5635,0.5699,0.5622,0.5673,2454300.0],["1975-12-18",0.5673,0.5712,0.5635,0.5661,2381400.0],["1975-12-19",0.5661,0.5673,0.5635,0.5648,2482650.0],["1975-12-22",0.5648,0.5648,0.5584,0.561,1563300.0],["1975-12-23",0.561,0.5801,0.561,0.5801,2559600.0],["1975-12-24",0.5801,0.5852,0.5788,0.5827,1065150.0],["1975-12-26",0.5852,0.5929,0.5852,0.5929,858600.0],["1975-12-29",0.5929,0.5967,0.5814,0.5852,1198800.0],["1975-12-30",0.5852,0.5903,0.5827,0.5865,963900.0],["1975-12-31",0.5865,0.5967,0.584,0.5967,1385100.0],["1976-01-02",0.5967,0.607,0.5955,0.6057,1267650.0],["1976-01-05",0.6057,0.6082,0.6006,0.6057,3102300.0],["1976-01-06",0.6057,0.6108,0.5993,0.5993,2968650.0],["1976-01-07",0.5993,0.6057,0.5955,0.5967,4422600.0],["1976-01-08",0.5967,0.6095,0.5916,0.6057,3288600.0],["1976-01-09",0.607,0.6159,0.607,0.6108,4240350.0],["1976-01-12",0.6108,0.6261,0.6082,0.6236,6139800.0],["1976-01-13",0.6236,0.63,0.6133,0.6133,5171850.0],["1976-01-14",0.6133,0.6287,0.6108,0.6248,2243700.0],["1976-01-15",0.6248,0.6363,0.6197,0.6197,6216750.0],["1976-01-16",0.6197,0.6287,0.6121,0.6172,4195800.0],["1976-01-19",0.6172,0.6172,0.6082,0.6159,4305150.0],["1976-01-20",0.6159,0.6185,0.6095,0.6185,3592350.0],["1976-01-21",0.6185,0.6351,0.6108,0.6287,4317300.0],["1976-01-22",0.6287,0.6376,0.6261,0.6338,1786050.0],["1976-01-23",0.6338,0.6453,0.63,0.6376,7654500.0],["1976-01-26",0.6376,0.6427,0.6274,0.6287,2559600.0],["1976-01-27",0.6287,0.6363,0.6185,0.621,2430000.0],["1976-01-28",0.621,0.6223,0.6108,0.6172,2162700.0],["1976-01-29",0.6185,0.63,0.6185,0.6274,2847150.0],["1976-01-30",0.6312,0.6389,0.6312,0.6363,10671750.0],["1976-02-02",0.6363,0.6376,0.63,0.6363,3244050.0],["1976-02-03",0.6363,0.6389,0.6172,0.63,2899800.0],["1976-02-04",0.63,0.6338,0.6261,0.6312,3086100.0],["1976-02-05",0.6312,0.6351,0.6261,0.63,3385800.0],["1976-02-06",0.63,0.6376,0.6248,0.6338,3924450.0],["1976-02-09",0.6338,0.6415,0.63,0.6338,3082050.0],["1976-02-10",0.6338,0.6363,0.6274,0.6325,1287900.0],["1976-02-11",0.6325,0.6427,0.6274,0.6376,2624400.0],["1976-02-12",0.6376,0.6517,0.6325,0.6453,4009500.0],["1976-02-13",0.6453,0.6466,0.6351,0.6389,2158650.0],["1976-02-17",0.6389,0.6491,0.6376,0.6453,2292300.0],["1976-02-18",0.6453,0.6606,0.6427,0.6542,4118850.0],["1976-02-19",0.6542,0.6593,0.6517,0.653,2365200.0],["1976-02-20",0.6542,0.6645,0.6542,0.6568,3547800.0],["1976-02-23",0.6542,0.6542,0.6427,0.6504,2081700.0],["1976-02-24",0.6504,0.6619,0.6453,0.6491,4977450.0],["1976-02-25",0.6491,0.6568,0.6389,0.6568,3268350.0],["1976-02-26",0.6555,0.6555,0.6453,0.6466,1952100.0],["1976-02-27",0.6453,0.6453,0.63,0.6415,1830600.0],["1976-03-01",0.6415,0.6415,0.6312,0.6389,1417500.0],["1976-03-02",0.6389,0.6466,0.6389,0.6427,2259900.0],["1976-03-03",0.6427,0.644,0.6325,0.6402,2235600.0],["1976-03-04",0.6402,0.6415,0.6236,0.6261,2182950.0],["1976-03-05",0.6261,0.6261,0.6121,0.6185,3017250.0],["1976-03-08",0.6197,0.6274,0.6197,0.6223,2130300.0],["1976-03-09",0.6248,0.6389,0.6248,0.63,3916350.0],["1976-03-10",0.63,0.6351,0.6261,0.6274,1381050.0],["1976-03-11",0.6274,0.6363,0.6236,0.6338,1777950.0],["1976-03-12",0.6338,0.6338,0.6185,0.6185,1316250.0],["1976-03-15",0.6185,0.621,0.6159,0.6172,1944000.0],["1976-03-16",0.6172,0.63,0.6146,0.63,2340900.0],["1976-03-17",0.63,0.63,0.6248,0.63,2053350.0],["1976-03-18",0.6287,0.6287,0.6146,0.6185,2466450.0],["1976-03-19",0.6185,0.6261,0.6159,0.6236,1761750.0],["1976-03-22",0.6236,0.6261,0.6172,0.621,1830600.0],["1976-03-23",0.621,0.6427,0.6172,0.6402,2219400.0],["1976-03-24",0.6415,0.653,0.6415,0.6478,3515400.0],["1976-03-25",0.6478,0.6517,0.6376,0.6389,2762100.0],["1976-03-26",0.6389,0.6453,0.6363,0.6363,789750.0],["1976-03-29",0.6376,0.6453,0.6376,0.6415,741150.0],["1976-03-30",0.6415,0.653,0.6389,0.6517,761400.0],["1976-03-31",0.6517,0.6555,0.6504,0.6542,3410100.0],["1976-04-01",0.6542,0.6581,0.6478,0.6517,2008800.0],["1976-04-02",0.6517,0.6581,0.6491,0.6555,2474550.0],["1976-04-05",0.6593,0.6708,0.6593,0.6657,3069900.0],["1976-04-06",0.6657,0.6747,0.6619,0.6632,2470500.0],["1976-04-07",0.6632,0.6657,0.6491,0.6491,1709100.0],["1976-04-08",0.6491,0.6491,0.6389,0.644,2020950.0],["1976-04-09",0.644,0.6453,0.6351,0.6363,1583550.0],["1976-04-12",0.6363,0.6389,0.6312,0.6325,1421550.0],["1976-04-13",0.6325,0.6415,0.6287,0.6415,1251450.0],["1976-04-14",0.6376,0.6376,0.6248,0.6248,1352700.0],["1976-04-15",0.6248,0.6248,0.6121,0.6121,2101950.0],["1976-04-19",0.6146,0.6223,0.6146,0.6197,2349000.0],["1976-04-20",0.6236,0.6351,0.6236,0.6351,4122900.0],["1976-04-21",0.6351,0.653,0.6325,0.6466,2012850.0],["1976-04-22",0.6466,0.6504,0.6402,0.6402,2697300.0],["1976-04-23",0.6402,0.6402,0.6287,0.63,2138400.0],["1976-04-26",0.63,0.6351,0.6274,0.6351,534600.0],["1976-04-27",0.6351,0.6402,0.6312,0.6312,1842750.0],["1976-04-28",0.6312,0.6402,0.6261,0.6363,1980450.0],["1976-04-29",0.6363,0.6389,0.6287,0.6351,1190700.0],["1976-04-30",0.6351,0.6389,0.6261,0.6312,2660850.0],["1976-05-03",0.6312,0.6312,0.6274,0.63,2308500.0],["1976-05-04",0.6312,0.6478,0.6312,0.6466,2381400.0],["1976-05-05",0.6466,0.653,0.6351,0.6351,4248450.0],["1976-05-06",0.6351,0.6453,0.6351,0.6415,2097900.0],["1976-05-07",0.6415,0.6466,0.6402,0.6466,2292300.0],["1976-05-10",0.6468,0.6532,0.6443,0.6443,2608200.0],["1976-05-11",0.6443,0.6468,0.634,0.634,3859650.0],["1976-05-12",0.6328,0.6328,0.6161,0.6161,3256200.0],["1976-05-13",0.6136,0.6136,0.5944,0.5982,4576500.0],["1976-05-14",0.5982,0.5982,0.588,0.5906,3572100.0],["1976-05-17",0.5906,0.5957,0.5893,0.5919,1956150.0],["1976-05-18",0.5919,0.5982,0.5906,0.5906,4329450.0],["1976-05-19",0.5906,0.5944,0.5701,0.5727,7192800.0],["1976-05-20",0.5727,0.5727,0.5573,0.5676,15300900.0],["1976-05-21",0.5688,0.5803,0.5688,0.5714,3802950.0],["1976-05-24",0.5676,0.5676,0.5458,0.5548,2729700.0],["1976-05-25",0.5548,0.565,0.5535,0.5637,2992950.0],["1976-05-26",0.5637,0.5688,0.5573,0.5663,2413800.0],["1976-05-27",0.5663,0.5688,0.5561,0.5625,2178900.0],["1976-05-28",0.5637,0.5701,0.5637,0.5701,2648700.0],["1976-06-01",0.5701,0.5727,0.5663,0.5676,2535300.0],["1976-06-02",0.5676,0.5701,0.5637,0.5663,1235250.0],["1976-06-03",0.5663,0.5701,0.5637,0.5637,3924450.0],["1976-06-04",0.5612,0.5612,0.5458,0.5458,5811750.0],["1976-06-07",0.5369,0.5369,0.5292,0.5331,7403400.0],["1976-06-08",0.5343,0.542,0.5343,0.5382,6528600.0],["1976-06-09",0.5382,0.5509,0.5369,0.542,2794500.0],["1976-06-10",0.542,0.5458,0.5407,0.542,4082400.0],["1976-06-11",0.5433,0.5676,0.5433,0.5663,2891700.0],["1976-06-14",0.5663,0.5765,0.5663,0.5676,2486700.0],["1976-06-15",0.5676,0.5688,0.5612,0.5676,2308500.0],["1976-06-16",0.5701,0.5829,0.5701,0.5727,3005100.0],["1976-06-17",0.5803,0.5893,0.5803,0.5867,3713850.0],["1976-06-18",0.5867,0.5893,0.5829,0.5867,3248100.0],["1976-06-21",0.5867,0.5995,0.5855,0.5906,1490400.0],["1976-06-22",0.5906,0.5982,0.5906,0.5931,2336850.0],["1976-06-23",0.5931,0.5931,0.5855,0.5867,3175200.0],["1976-06-24",0.5867,0.5867,0.5752,0.5842,1656450.0],["1976-06-25",0.588,0.5931,0.588,0.5893,1624050.0],["1976-06-28",0.5906,0.597,0.5906,0.5919,1332450.0],["1976-06-29",0.5919,0.5982,0.588,0.597,1462050.0],["1976-06-30",0.5982,0.6021,0.5982,0.5982,1433700.0],["1976-07-01",0.5982,0.6008,0.5944,0.5944,3466800.0],["1976-07-02",0.5944,0.5957,0.588,0.5893,899100.0],["1976-07-06",0.588,0.588,0.5778,0.5791,1259550.0],["1976-07-07",0.5791,0.5842,0.5791,0.5816,1129950.0],["1976-07-08",0.5816,0.5867,0.5816,0.5829,2110050.0],["1976-07-09",0.5829,0.5842,0.5778,0.5842,1692900.0],["1976-07-12",0.5842,0.5931,0.5829,0.5931,1393200.0],["1976-07-13",0.5931,0.6034,0.5931,0.6008,4718250.0],["1976-07-14",0.6008,0.6136,0.6008,0.611,4025700.0],["1976-07-15",0.611,0.611,0.6046,0.6059,1806300.0],["1976-07-16",0.6062,0.6113,0.5998,0.6113,2276100.0],["1976-07-19",0.61,0.61,0.5959,0.5959,1312200.0],["1976-07-20",0.5959,0.5959,0.5844,0.5908,2652750.0],["1976-07-21",0.5934,0.5985,0.5934,0.5934,1680750.0],["1976-07-22",0.5934,0.5934,0.5883,0.5883,1802250.0],["1976-07-23",0.5883,0.5895,0.5806,0.5806,2081700.0],["1976-07-26",0.5806,0.5832,0.578,0.5806,1907550.0],["1976-07-27",0.5806,0.5832,0.578,0.5806,1024650.0],["1976-07-28",0.5806,0.5819,0.5729,0.5806,1656450.0],["1976-07-29",0.5793,0.5793,0.5729,0.5768,785700.0],["1976-07-30",0.5768,0.5806,0.5742,0.5806,1040850.0],["1976-08-02",0.5806,0.5844,0.578,0.5806,1105650.0],["1976-08-03",0.5793,0.5793,0.5729,0.5793,980100.0],["1976-08-04",0.5793,0.5793,0.5678,0.5729,3264300.0],["1976-08-05",0.5704,0.5704,0.5652,0.5652,1498500.0],["1976-08-06",0.5652,0.5652,0.5576,0.5627,4479300.0],["1976-08-09",0.5614,0.5614,0.5448,0.5473,1020600.0],["1976-08-10",0.5486,0.5576,0.5486,0.5512,3292650.0],["1976-08-11",0.5512,0.555,0.5512,0.5525,2365200.0],["1976-08-12",0.5525,0.5525,0.5448,0.5473,2324700.0],["1976-08-13",0.5473,0.5512,0.5461,0.5486,1215000.0],["1976-08-16",0.5525,0.5614,0.5525,0.5601,1069200.0],["1976-08-17",0.5601,0.5652,0.5589,0.564,2336850.0],["1976-08-18",0.564,0.5678,0.5601,0.5627,2268000.0],["1976-08-19",0.5627,0.5678,0.5589,0.5614,1162350.0],["1976-08-20",0.5614,0.5627,0.5537,0.555,2320650.0],["1976-08-23",0.5537,0.5537,0.5461,0.5525,2644650.0],["1976-08-24",0.5512,0.5512,0.5422,0.5422,1405350.0],["1976-08-25",0.5422,0.555,0.5397,0.5537,2057400.0],["1976-08-26",0.5537,0.555,0.5499,0.5525,1397250.0],["1976-08-27",0.5525,0.5576,0.5486,0.5525,1073250.0],["1976-08-30",0.5525,0.5576,0.5525,0.5525,1332450.0],["1976-08-31",0.5563,0.5614,0.5563,0.5576,1069200.0],["1976-09-01",0.5576,0.5742,0.5576,0.5729,1729350.0],["1976-09-02",0.5729,0.5819,0.5729,0.5806,3499200.0],["1976-09-03",0.5806,0.5934,0.5806,0.5934,1247400.0],["1976-09-07",0.5934,0.5959,0.5895,0.5959,1429650.0],["1976-09-08",0.5959,0.6011,0.5947,0.5959,1611900.0],["1976-09-09",0.5959,0.5959,0.5921,0.5921,2397600.0],["1976-09-10",0.5921,0.5972,0.5921,0.5972,1186650.0],["1976-09-13",0.5972,0.5985,0.5895,0.5895,1101600.0],["1976-09-14",0.5895,0.5908,0.5806,0.5832,2308500.0],["1976-09-15",0.5832,0.5883,0.5832,0.5844,3596400.0],["1976-09-16",0.5844,0.5985,0.5844,0.5985,2652750.0],["1976-09-17",0.5985,0.6062,0.5934,0.6036,2754000.0],["1976-09-20",0.6036,0.6087,0.5998,0.5998,2336850.0],["1976-09-21",0.5998,0.6074,0.5998,0.6074,3466800.0],["1976-09-22",0.6074,0.61,0.5947,0.5972,5082750.0],["1976-09-23",0.5972,0.6023,0.5895,0.5921,1397250.0],["1976-09-24",0.5921,0.5947,0.5883,0.5934,668250.0],["1976-09-27",0.5934,0.5934,0.5832,0.5832,3053700.0],["1976-09-28",0.5832,0.5832,0.5525,0.5627,3114450.0],["1976-09-29",0.5627,0.5729,0.5589,0.5627,3385800.0],["1976-09-30",0.5627,0.5678,0.5614,0.564,3385800.0],["1976-10-01",0.564,0.5678,0.5448,0.555,2340900.0],["1976-10-04",0.555,0.5601,0.5537,0.5576,1393200.0],["1976-10-05",0.5576,0.5601,0.5486,0.5563,1867050.0],["1976-10-06",0.5563,0.5665,0.555,0.5601,3341250.0],["1976-10-07",0.5601,0.5704,0.5601,0.5704,2077650.0],["1976-10-08",0.5704,0.5806,0.5691,0.5704,2547450.0],["1976-10-11",0.5691,0.5691,0.5627,0.5678,1441800.0],["1976-10-12",0.5678,0.5678,0.5601,0.5614,1279800.0],["1976-10-13",0.5614,0.564,0.5486,0.5499,3430350.0],["1976-10-14",0.5499,0.5525,0.5346,0.5371,2259900.0],["1976-10-15",0.5371,0.5397,0.5294,0.5371,2041200.0],["1976-10-18",0.5384,0.5499,0.5384,0.5461,1397250.0],["1976-10-19",0.5461,0.5486,0.5167,0.5307,4017600.0],["1976-10-20",0.5294,0.5294,0.5192,0.5282,3564000.0],["1976-10-21",0.5284,0.531,0.5182,0.5195,2596050.0],["1976-10-22",0.5182,0.5182,0.499,0.5079,5216400.0],["1976-10-25",0.5079,0.5195,0.5041,0.5195,2389500.0],["1976-10-26",0.5195,0.531,0.5169,0.531,3134700.0],["1976-10-27",0.531,0.5361,0.5207,0.5361,3154950.0],["1976-10-28",0.5374,0.5451,0.5374,0.5387,3709800.0],["1976-10-29",0.5387,0.545,0.5361,0.5438,2320650.0],["1976-11-01",0.5438,0.5527,0.5425,0.5489,2126250.0],["1976-11-03",0.5489,0.5489,0.5348,0.5489,3511350.0],["1976-11-04",0.5502,0.563,0.5502,0.5578,2729700.0],["1976-11-05",0.5578,0.5617,0.5527,0.5527,2344950.0],["1976-11-08",0.5527,0.5527,0.5438,0.5451,2754000.0],["1976-11-09",0.5451,0.5489,0.5374,0.5374,4973400.0],["1976-11-10",0.5412,0.5502,0.5412,0.5463,4102650.0],["1976-11-11",0.5463,0.5578,0.545,0.5578,1660500.0],["1976-11-12",0.5578,0.5578,0.5514,0.5553,1899450.0],["1976-11-15",0.5566,0.5783,0.5566,0.5783,2980800.0],["1976-11-16",0.5732,0.5732,0.5681,0.5694,3385800.0],["1976-11-17",0.5694,0.5834,0.5694,0.5796,3819150.0],["1976-11-18",0.5796,0.5796,0.5745,0.577,3211650.0],["1976-11-19",0.577,0.5796,0.5758,0.5783,4147200.0],["1976-11-22",0.5783,0.5809,0.5745,0.577,1822500.0],["1976-11-23",0.577,0.5783,0.5655,0.5655,3568050.0],["1976-11-24",0.5655,0.5655,0.5578,0.5617,2830950.0],["1976-11-26",0.5617,0.5668,0.5617,0.5668,538650.0],["1976-11-29",0.5668,0.5668,0.5617,0.563,1182600.0],["1976-11-30",0.563,0.5655,0.5578,0.563,1676700.0],["1976-12-01",0.563,0.5706,0.5617,0.5694,1798200.0],["1976-12-02",0.5694,0.5719,0.5591,0.5604,3073950.0],["1976-12-03",0.563,0.5694,0.563,0.563,1842750.0],["1976-12-06",0.563,0.5668,0.5617,0.563,3758400.0],["1976-12-07",0.563,0.5732,0.563,0.5694,4293000.0],["1976-12-08",0.5681,0.5681,0.5617,0.5617,10363950.0],["1976-12-09",0.5617,0.563,0.5527,0.554,4515750.0],["1976-12-10",0.554,0.5553,0.5412,0.5412,5265000.0],["1976-12-13",0.5412,0.5438,0.5323,0.5374,7472250.0],["1976-12-14",0.5374,0.5374,0.5169,0.5361,17382600.0],["1976-12-15",0.5361,0.5425,0.5361,0.5399,5690250.0],["1976-12-16",0.5399,0.5412,0.5169,0.522,11983950.0],["1976-12-17",0.522,0.5246,0.5041,0.5118,4977450.0],["1976-12-20",0.5118,0.5195,0.5118,0.5156,4621050.0],["1976-12-21",0.5195,0.5374,0.5195,0.5374,5171850.0],["1976-12-22",0.5374,0.5489,0.5361,0.5412,2474550.0],["1976-12-23",0.5412,0.5476,0.5412,0.5425,3150900.0],["1976-12-27",0.5451,0.5578,0.5451,0.5553,3227850.0],["1976-12-28",0.5553,0.5578,0.5527,0.5527,2458350.0],["1976-12-29",0.5527,0.554,0.5425,0.5476,4106700.0],["1976-12-30",0.5476,0.5502,0.5451,0.5463,1883250.0],["1976-12-31",0.5463,0.5489,0.5438,0.5463,1846800.0],["1977-01-03",0.5348,0.5463,0.5348,0.5374,3025350.0],["1977-01-04",0.5348,0.5348,0.5259,0.5297,3734100.0],["1977-01-05",0.5297,0.5297,0.5207,0.5271,2531250.0],["1977-01-06",0.5284,0.5374,0.5284,0.5348,2636550.0],["1977-01-07",0.5348,0.5438,0.5335,0.5425,1372950.0],["1977-01-10",0.5425,0.5451,0.5348,0.5412,1048950.0],["1977-01-11",0.5412,0.5425,0.5335,0.5335,10748700.0],["1977-01-12",0.5335,0.5374,0.5323,0.5374,2891700.0],["1977-01-13",0.5374,0.5399,0.5361,0.5399,3734100.0],["1977-01-14",0.5399,0.5399,0.5323,0.5323,842400.0],["1977-01-17",0.531,0.531,0.5259,0.5297,1502550.0],["1977-01-18",0.5297,0.5323,0.5169,0.5182,2288250.0],["1977-01-19",0.5182,0.522,0.5169,0.5207,1518750.0],["1977-01-20",0.5195,0.5195,0.5105,0.5131,3580200.0],["1977-01-21",0.5131,0.5207,0.5118,0.5156,2932200.0],["1977-01-24",0.5143,0.5143,0.5079,0.5118,4236300.0],["1977-01-25",0.5118,0.5118,0.4888,0.4913,10586700.0],["1977-01-26",0.4888,0.4888,0.4721,0.4747,13377150.0],["1977-01-27",0.4696,0.4696,0.4555,0.4606,9529650.0],["1977-01-28",0.4619,0.4721,0.4619,0.4696,9837450.0],["1977-01-31",0.4696,0.4721,0.4657,0.4683,5512050.0],["1977-02-01",0.4696,0.476,0.4696,0.4747,7792200.0],["1977-02-02",0.4747,0.4824,0.4696,0.4708,5900850.0],["1977-02-03",0.4708,0.4734,0.4632,0.4708,2992950.0],["1977-02-04",0.4708,0.4734,0.4683,0.4708,2531250.0],["1977-02-07",0.4708,0.4734,0.4683,0.4696,2486700.0],["1977-02-08",0.4696,0.4734,0.467,0.4696,3333150.0],["1977-02-09",0.4696,0.4747,0.4683,0.4734,2077650.0],["1977-02-10",0.4734,0.476,0.4721,0.4747,4839750.0],["1977-02-11",0.4747,0.476,0.467,0.4696,4248450.0],["1977-02-14",0.4698,0.4724,0.466,0.4724,2138400.0],["1977-02-15",0.4749,0.4775,0.4749,0.4775,2377350.0],["1977-02-16",0.4775,0.4813,0.4749,0.4775,3037500.0],["1977-02-17",0.4775,0.4801,0.4724,0.4737,2012850.0],["1977-02-18",0.4737,0.4749,0.4698,0.4737,712800.0],["1977-02-22",0.4737,0.4775,0.4711,0.4737,1182600.0],["1977-02-23",0.4737,0.4762,0.4673,0.4685,3098250.0],["1977-02-24",0.4673,0.4673,0.4621,0.4634,1790100.0],["1977-02-25",0.4634,0.4647,0.4583,0.4596,1599750.0],["1977-02-28",0.4596,0.4621,0.457,0.4583,1729350.0],["1977-03-01",0.4583,0.4685,0.4583,0.4685,2025000.0],["1977-03-02",0.4685,0.4685,0.4647,0.466,1559250.0],["1977-03-03",0.466,0.4711,0.4647,0.4711,1223100.0],["1977-03-04",0.4711,0.4724,0.466,0.466,2340900.0],["1977-03-07",0.466,0.4673,0.4621,0.4647,1393200.0],["1977-03-08",0.4647,0.466,0.4468,0.4481,6605550.0],["1977-03-09",0.4481,0.4481,0.4404,0.4455,4374000.0],["1977-03-10",0.4455,0.4532,0.4429,0.4519,2523150.0],["1977-03-11",0.4519,0.4557,0.4481,0.4493,2069550.0],["1977-03-14",0.4493,0.4519,0.4493,0.4519,1356750.0],["1977-03-15",0.4519,0.4634,0.4519,0.4609,2093850.0],["1977-03-16",0.4621,0.4737,0.4621,0.466,2000700.0],["1977-03-17",0.4647,0.4647,0.4609,0.4647,882900.0],["1977-03-18",0.4647,0.466,0.4519,0.4532,4714200.0],["1977-03-21",0.4532,0.457,0.4493,0.4506,781650.0],["1977-03-22",0.4506,0.4519,0.4455,0.4468,1543050.0],["1977-03-23",0.4468,0.4493,0.4417,0.4417,1883250.0],["1977-03-24",0.4417,0.4429,0.4365,0.4365,1534950.0],["1977-03-25",0.4353,0.4353,0.4263,0.4276,1632150.0],["1977-03-28",0.4276,0.4314,0.425,0.4301,3527550.0],["1977-03-29",0.4301,0.4353,0.4289,0.4301,2114100.0],["1977-03-30",0.4301,0.4314,0.4173,0.4186,3434400.0],["1977-03-31",0.4186,0.4199,0.4058,0.4071,4163400.0],["1977-04-01",0.4084,0.4199,0.4084,0.4199,3928500.0],["1977-04-04",0.4199,0.4212,0.4135,0.4148,1482300.0],["1977-04-05",0.4148,0.4161,0.4122,0.4148,1044900.0],["1977-04-06",0.4148,0.4173,0.4122,0.4161,1871100.0],["1977-04-07",0.4161,0.425,0.4161,0.425,2843100.0],["1977-04-11",0.425,0.4327,0.425,0.4301,2835000.0],["1977-04-12",0.4327,0.4429,0.4327,0.4378,3474900.0],["1977-04-13",0.4378,0.4378,0.4276,0.4365,2430000.0],["1977-04-14",0.4417,0.4481,0.4417,0.4417,5305500.0],["1977-04-15",0.4417,0.4455,0.4378,0.4391,2717550.0],["1977-04-18",0.4378,0.4378,0.4314,0.434,1409400.0],["1977-04-19",0.434,0.4353,0.4301,0.4301,1551150.0],["1977-04-20",0.4301,0.434,0.4289,0.4301,2628450.0],["1977-04-21",0.4301,0.4327,0.4122,0.4148,3794850.0],["1977-04-22",0.4135,0.4135,0.3956,0.3956,3831300.0],["1977-04-25",0.3943,0.3943,0.3866,0.3892,3734100.0],["1977-04-26",0.3892,0.3981,0.3892,0.3956,3491100.0],["1977-04-27",0.3994,0.4058,0.3994,0.402,2349000.0],["1977-04-28",0.4032,0.4109,0.4032,0.4097,5900850.0],["1977-04-29",0.4097,0.4109,0.4071,0.4084,2575800.0],["1977-05-02",0.4084,0.4122,0.4084,0.4122,2579850.0],["1977-05-03",0.4122,0.4148,0.4109,0.4122,1830600.0],["1977-05-04",0.4122,0.4161,0.4084,0.4148,3122550.0],["1977-05-05",0.4148,0.4186,0.4122,0.4186,3827250.0],["1977-05-06",0.4173,0.4173,0.4135,0.4161,2118150.0],["1977-05-09",0.4161,0.4225,0.4161,0.4199,2296350.0],["1977-05-10",0.4225,0.4276,0.4225,0.4263,1628100.0],["1977-05-11",0.4263,0.4289,0.4237,0.425,3798900.0],["1977-05-12",0.4255,0.4255,0.4191,0.4255,4187700.0],["1977-05-13",0.4255,0.4268,0.423,0.4268,2029050.0],["1977-05-16",0.4281,0.4307,0.4281,0.4281,3191400.0],["1977-05-17",0.4281,0.4281,0.4281,0.4281,1202850.0],["1977-05-18",0.4281,0.4409,0.4255,0.4383,14535450.0],["1977-05-19",0.4383,0.4409,0.4371,0.4396,1474200.0],["1977-05-20",0.4396,0.4448,0.4396,0.4448,1413450.0],["1977-05-23",0.4422,0.4422,0.4396,0.4422,1227150.0],["1977-05-24",0.4396,0.4396,0.4345,0.4383,2389500.0],["1977-05-25",0.4371,0.4371,0.4204,0.4217,2587950.0],["1977-05-26",0.4217,0.4255,0.4178,0.4178,3041550.0],["1977-05-27",0.4178,0.4204,0.414,0.4153,1466100.0],["1977-05-31",0.4153,0.4178,0.4114,0.4127,1615950.0],["1977-06-01",0.4153,0.4217,0.4153,0.4204,1644300.0],["1977-06-02",0.4204,0.423,0.4166,0.423,2239650.0],["1977-06-03",0.423,0.4332,0.423,0.4319,1146150.0],["1977-06-06",0.4319,0.4383,0.4319,0.4358,1239300.0],["1977-06-07",0.4358,0.4396,0.4345,0.4396,2543400.0],["1977-06-08",0.4396,0.4435,0.4396,0.4409,1296000.0],["1977-06-09",0.4409,0.4448,0.4409,0.4435,1397250.0],["1977-06-10",0.4435,0.446,0.4409,0.4422,1526850.0],["1977-06-13",0.4448,0.4537,0.4448,0.4524,1640250.0],["1977-06-14",0.4537,0.4601,0.4537,0.4601,2527200.0],["1977-06-15",0.4601,0.464,0.4576,0.4576,1146150.0],["1977-06-16",0.4576,0.4627,0.455,0.4588,1466100.0],["1977-06-17",0.4588,0.4614,0.4563,0.4614,1263600.0],["1977-06-20",0.4627,0.4755,0.4627,0.4755,1648350.0],["1977-06-21",0.4755,0.4858,0.4755,0.4755,3167100.0],["1977-06-22",0.4755,0.4755,0.4678,0.4729,2592000.0],["1977-06-23",0.4729,0.4768,0.4704,0.4742,3272400.0],["1977-06-24",0.4742,0.4768,0.4729,0.4768,980100.0],["1977-06-27",0.4768,0.4806,0.4755,0.4768,550800.0],["1977-06-28",0.4768,0.4819,0.4717,0.4742,1664550.0],["1977-06-29",0.4729,0.4729,0.4678,0.4717,1231200.0],["1977-06-30",0.4717,0.4742,0.4691,0.4717,729000.0],["1977-07-01",0.4717,0.4717,0.4653,0.4678,1198800.0],["1977-07-05",0.4678,0.4691,0.4665,0.4691,1004400.0],["1977-07-06",0.4691,0.4717,0.4665,0.4704,1757700.0],["1977-07-07",0.4704,0.4742,0.4691,0.4729,1016550.0],["1977-07-08",0.4742,0.4806,0.4742,0.4781,1174500.0],["1977-07-11",0.4781,0.4781,0.4729,0.4742,477900.0],["1977-07-12",0.4742,0.4755,0.4678,0.4691,3223800.0],["1977-07-13",0.4691,0.4729,0.464,0.4729,3203550.0],["1977-07-15",0.4729,0.487,0.4691,0.4832,2579850.0],["1977-07-18",0.4832,0.496,0.4832,0.4935,3373650.0],["1977-07-19",0.4953,0.5081,0.4953,0.5068,3677400.0],["1977-07-20",0.5068,0.5068,0.5004,0.5042,1931850.0],["1977-07-21",0.5042,0.5055,0.4953,0.503,3231900.0],["1977-07-22",0.503,0.5042,0.4991,0.503,834300.0],["1977-07-25",0.503,0.5042,0.4978,0.4978,3636900.0],["1977-07-26",0.4965,0.4965,0.4953,0.4953,1061100.0],["1977-07-27",0.494,0.494,0.4799,0.4799,1854900.0],["1977-07-28",0.4799,0.4863,0.4786,0.485,1478250.0],["1977-07-29",0.485,0.485,0.4799,0.4811,579150.0],["1977-08-01",0.4811,0.4888,0.4799,0.4837,1251450.0],["1977-08-02",0.4837,0.4837,0.4773,0.4786,882900.0],["1977-08-03",0.4773,0.4773,0.4696,0.4734,1502550.0],["1977-08-04",0.4734,0.4786,0.4709,0.4786,3337200.0],["1977-08-05",0.4786,0.4786,0.4747,0.476,1559250.0],["1977-08-08",0.476,0.4786,0.476,0.4773,1591650.0],["1977-08-09",0.4773,0.4799,0.4773,0.4773,996300.0],["1977-08-10",0.4786,0.4811,0.4786,0.4811,712800.0],["1977-08-11",0.4811,0.4863,0.4811,0.4811,1684800.0],["1977-08-12",0.4811,0.4811,0.4773,0.4786,684450.0],["1977-08-15",0.4786,0.4863,0.4786,0.4863,1206900.0],["1977-08-16",0.4863,0.4914,0.4863,0.4863,2292300.0],["1977-08-17",0.4863,0.4978,0.485,0.4927,2972700.0],["1977-08-18",0.494,0.5081,0.494,0.4965,1786050.0],["1977-08-19",0.4965,0.5017,0.4965,0.5004,1170450.0],["1977-08-22",0.5004,0.5145,0.5004,0.5132,3393900.0],["1977-08-23",0.5119,0.5119,0.5068,0.5068,1044900.0],["1977-08-24",0.5068,0.5081,0.503,0.5055,1551150.0],["1977-08-25",0.5042,0.5042,0.4991,0.5004,1579500.0],["1977-08-26",0.5004,0.5106,0.4965,0.5081,2413800.0],["1977-08-29",0.5106,0.5222,0.5106,0.5222,2972700.0],["1977-08-30",0.5209,0.5209,0.5094,0.5119,4888350.0],["1977-08-31",0.5106,0.5106,0.5004,0.5106,4629150.0],["1977-09-01",0.5106,0.5119,0.4991,0.4991,3321000.0],["1977-09-02",0.5017,0.5042,0.5017,0.5017,1822500.0],["1977-09-06",0.5017,0.5042,0.5004,0.5042,2263950.0],["1977-09-07",0.5042,0.5106,0.5042,0.5068,4811400.0],["1977-09-08",0.5068,0.5094,0.503,0.5042,2486700.0],["1977-09-09",0.503,0.503,0.4991,0.5004,2490750.0],["1977-09-12",0.4991,0.4991,0.494,0.4978,745200.0],["1977-09-13",0.4978,0.503,0.494,0.503,2280150.0],["1977-09-14",0.503,0.5068,0.5017,0.5055,1539000.0],["1977-09-15",0.5055,0.5081,0.4991,0.4991,1117800.0],["1977-09-16",0.4991,0.5017,0.4914,0.494,1834650.0],["1977-09-19",0.494,0.494,0.4888,0.4927,1223100.0],["1977-09-20",0.4927,0.4965,0.4927,0.4953,1328400.0],["1977-09-21",0.4953,0.4965,0.485,0.4876,903150.0],["1977-09-22",0.4876,0.4901,0.485,0.4901,562950.0],["1977-09-23",0.4901,0.494,0.4888,0.4901,882900.0],["1977-09-26",0.4901,0.4991,0.4888,0.4965,882900.0],["1977-09-27",0.4991,0.5094,0.4991,0.5068,3300750.0],["1977-09-28",0.5081,0.5132,0.5081,0.5119,2361150.0],["1977-09-29",0.5132,0.5196,0.5132,0.5171,2158650.0],["1977-09-30",0.5171,0.5183,0.5132,0.5132,1429650.0],["1977-10-03",0.5132,0.5158,0.5094,0.5119,1466100.0],["1977-10-04",0.5119,0.5119,0.503,0.5042,1413450.0],["1977-10-05",0.5042,0.5081,0.4991,0.5004,1437750.0],["1977-10-06",0.5004,0.5068,0.5004,0.5068,745200.0],["1977-10-07",0.5068,0.5094,0.503,0.5081,777600.0],["1977-10-10",0.5055,0.5055,0.5017,0.5042,473850.0],["1977-10-11",0.5042,0.5042,0.4965,0.4965,571050.0],["1977-10-12",0.4953,0.4953,0.4901,0.4953,1871100.0],["1977-10-13",0.4953,0.4953,0.4914,0.4927,2563650.0],["1977-10-14",0.4927,0.494,0.4888,0.4888,2397600.0],["1977-10-17",0.4863,0.4863,0.4824,0.485,639900.0],["1977-10-18",0.4855,0.4881,0.4701,0.4727,4564350.0],["1977-10-19",0.4727,0.4778,0.4662,0.4662,1445850.0],["1977-10-20",0.4675,0.4739,0.4675,0.4727,1174500.0],["1977-10-21",0.4727,0.4829,0.4727,0.4778,7346700.0],["1977-10-24",0.4778,0.4829,0.4765,0.4804,1976400.0],["1977-10-25",0.4804,0.4829,0.4778,0.4829,2859300.0],["1977-10-26",0.4829,0.4996,0.4829,0.4971,4920750.0],["1977-10-27",0.4971,0.4983,0.4881,0.4932,3466800.0],["1977-10-28",0.4932,0.4932,0.4894,0.4919,2644650.0],["1977-10-31",0.4906,0.4906,0.4855,0.4855,2053350.0],["1977-11-01",0.4778,0.4778,0.4688,0.4714,2478600.0],["1977-11-02",0.4714,0.4727,0.4688,0.4714,4556250.0],["1977-11-03",0.4701,0.4701,0.4675,0.4701,1121850.0],["1977-11-04",0.4739,0.4791,0.4739,0.4778,2482650.0],["1977-11-07",0.4791,0.4855,0.4791,0.4842,2571750.0],["1977-11-08",0.4842,0.4868,0.4791,0.4855,2053350.0],["1977-11-09",0.4855,0.4919,0.4816,0.4919,2567700.0],["1977-11-10",0.4932,0.5061,0.4932,0.5048,2235600.0],["1977-11-11",0.5112,0.515,0.5112,0.5125,5649750.0],["1977-11-14",0.5125,0.5163,0.5112,0.5138,5815800.0],["1977-11-15",0.5138,0.5176,0.5125,0.5125,5892750.0],["1977-11-16",0.5125,0.5138,0.5073,0.5112,3333150.0],["1977-11-17",0.5112,0.5125,0.5086,0.5125,1235250.0],["1977-11-18",0.5125,0.5163,0.5112,0.5112,3531600.0],["1977-11-21",0.5112,0.5125,0.5086,0.5112,603450.0],["1977-11-22",0.5138,0.5305,0.5138,0.5279,4240350.0],["1977-11-23",0.5305,0.5382,0.5305,0.533,3952800.0],["1977-11-25",0.533,0.5382,0.5317,0.5356,976050.0],["1977-11-28",0.5356,0.5369,0.5343,0.5369,1810350.0],["1977-11-29",0.5369,0.5369,0.5176,0.5189,2012850.0],["1977-11-30",0.5189,0.5253,0.5163,0.524,2158650.0],["1977-12-01",0.524,0.5266,0.5189,0.524,2041200.0],["1977-12-02",0.524,0.5253,0.515,0.5176,1850850.0],["1977-12-05",0.5176,0.5317,0.5176,0.524,3098250.0],["1977-12-06",0.5189,0.5189,0.5099,0.5125,3519450.0],["1977-12-07",0.5125,0.5202,0.5125,0.5202,2855250.0],["1977-12-08",0.5202,0.5227,0.5176,0.5189,2425950.0],["1977-12-09",0.5202,0.5266,0.5202,0.5227,1474200.0],["1977-12-12",0.524,0.5266,0.524,0.5253,1875150.0],["1977-12-13",0.5253,0.5292,0.5227,0.5292,1198800.0],["1977-12-14",0.5292,0.5356,0.5266,0.5356,1688850.0],["1977-12-15",0.5356,0.5382,0.533,0.533,1798200.0],["1977-12-16",0.533,0.533,0.524,0.5292,2883600.0],["1977-12-19",0.5292,0.5292,0.5215,0.524,2887650.0],["1977-12-20",0.5227,0.5227,0.5189,0.5227,1020600.0],["1977-12-21",0.5227,0.5279,0.5176,0.5227,2361150.0],["1977-12-22",0.524,0.5356,0.524,0.5343,4455000.0],["1977-12-23",0.5343,0.542,0.5343,0.5394,3414150.0],["1977-12-27",0.5394,0.5394,0.5356,0.5382,870750.0],["1977-12-28",0.5382,0.5433,0.5279,0.5369,1644300.0],["1977-12-29",0.5369,0.5382,0.5317,0.5343,1048950.0],["1977-12-30",0.5343,0.5356,0.5266,0.5292,1182600.0],["1978-01-03",0.5253,0.5253,0.515,0.5163,1437750.0],["1978-01-04",0.5163,0.5202,0.5073,0.5189,4066200.0],["1978-01-05",0.5189,0.5227,0.5099,0.5099,1599750.0],["1978-01-06",0.5099,0.5125,0.5061,0.5112,2154600.0],["1978-01-09",0.5086,0.5086,0.5035,0.5073,2859300.0],["1978-01-10",0.5073,0.5112,0.5048,0.5061,3564000.0],["1978-01-11",0.5061,0.5086,0.4945,0.4958,6370650.0],["1978-01-12",0.4958,0.5022,0.4945,0.4958,2709450.0],["1978-01-13",0.4958,0.4996,0.4906,0.4919,1397250.0],["1978-01-16",0.4919,0.4945,0.4894,0.4945,1632150.0],["1978-01-17",0.4945,0.5009,0.4945,0.5009,1668600.0],["1978-01-18",0.5009,0.5086,0.4996,0.5086,1794150.0],["1978-01-19",0.5086,0.5086,0.4983,0.4983,2259900.0],["1978-01-20",0.4983,0.4983,0.4919,0.4983,587250.0],["1978-01-23",0.4958,0.4958,0.4855,0.4868,1871100.0],["1978-01-24",0.4842,0.4842,0.4752,0.4778,3341250.0],["1978-01-25",0.4778,0.4804,0.4701,0.4727,3321000.0],["1978-01-26",0.4727,0.4765,0.4508,0.4572,6289650.0],["1978-01-27",0.4572,0.4624,0.4547,0.4598,3798900.0],["1978-01-30",0.4598,0.4701,0.4598,0.4701,1393200.0],["1978-01-31",0.4701,0.4727,0.465,0.4675,2434050.0],["1978-02-01",0.4675,0.4765,0.4662,0.4727,2106000.0],["1978-02-02",0.4727,0.4778,0.4714,0.4727,3288600.0],["1978-02-03",0.4727,0.4727,0.4675,0.4675,1263600.0],["1978-02-06",0.4675,0.4675,0.465,0.4662,591300.0],["1978-02-07",0.4675,0.4778,0.4675,0.4778,1615950.0],["1978-02-08",0.4778,0.4804,0.4765,0.4778,1777950.0],["1978-02-09",0.4778,0.4778,0.4688,0.4714,2551500.0],["1978-02-10",0.4714,0.4714,0.465,0.4662,1125900.0],["1978-02-13",0.4662,0.4714,0.465,0.4714,2340900.0],["1978-02-14",0.4693,0.4693,0.4642,0.4655,1611900.0],["1978-02-15",0.4655,0.468,0.4629,0.4655,2150550.0],["1978-02-16",0.4655,0.4655,0.4616,0.4629,5240700.0],["1978-02-17",0.4629,0.4667,0.459,0.4603,3300750.0],["1978-02-21",0.4603,0.4616,0.4577,0.4603,1263600.0],["1978-02-22",0.4616,0.4655,0.4616,0.4642,1004400.0],["1978-02-23",0.4642,0.4642,0.4603,0.4642,2952450.0],["1978-02-24",0.4642,0.4732,0.4642,0.4719,2020950.0],["1978-02-27",0.4719,0.4732,0.4603,0.4616,2737800.0],["1978-02-28",0.4603,0.4603,0.4565,0.459,2685150.0],["1978-03-01",0.459,0.4616,0.4565,0.459,3090150.0],["1978-03-02",0.459,0.4603,0.4565,0.4577,1802250.0],["1978-03-03",0.4577,0.4603,0.4552,0.4577,2195100.0],["1978-03-06",0.4577,0.4577,0.4539,0.4552,1146150.0],["1978-03-07",0.4552,0.4616,0.4552,0.4603,1514700.0],["1978-03-08",0.4603,0.4655,0.459,0.4655,3523500.0],["1978-03-09",0.4655,0.468,0.4603,0.4642,2385450.0],["1978-03-10",0.4642,0.4745,0.4642,0.4719,2243700.0],["1978-03-13",0.4732,0.4745,0.4732,0.4745,2195100.0],["1978-03-14",0.4745,0.4783,0.4655,0.4732,2450250.0],["1978-03-15",0.4732,0.4783,0.4719,0.477,5896800.0],["1978-03-16",0.477,0.477,0.4732,0.477,7192800.0],["1978-03-17",0.477,0.4847,0.477,0.4835,2025000.0],["1978-03-20",0.4847,0.4899,0.4847,0.4886,3705750.0],["1978-03-21",0.486,0.486,0.4783,0.4796,2579850.0],["1978-03-22",0.4796,0.4796,0.4745,0.4783,1826550.0],["1978-03-23",0.4783,0.4783,0.4745,0.4757,2693250.0],["1978-03-27",0.4732,0.4732,0.4655,0.4667,1320300.0],["1978-03-28",0.4667,0.468,0.459,0.4667,1158300.0],["1978-03-29",0.4667,0.4693,0.4655,0.4667,2446200.0],["1978-03-30",0.4667,0.468,0.4616,0.4667,1166400.0],["1978-03-31",0.4667,0.4706,0.4629,0.4706,2450250.0],["1978-04-03",0.468,0.468,0.4642,0.4667,2349000.0],["1978-04-04",0.4667,0.4706,0.4655,0.468,2344950.0],["1978-04-05",0.468,0.4706,0.4642,0.4706,3495150.0],["1978-04-06",0.4706,0.4706,0.4655,0.4706,2810700.0],["1978-04-07",0.4706,0.4706,0.4693,0.4706,2037150.0],["1978-04-10",0.4706,0.477,0.4693,0.4745,2421900.0],["1978-04-11",0.4732,0.4732,0.4706,0.4719,1850850.0],["1978-04-12",0.4706,0.4706,0.4655,0.4667,4657500.0],["1978-04-13",0.4655,0.4655,0.459,0.4629,7723350.0],["1978-04-14",0.4642,0.486,0.4642,0.486,8403750.0],["1978-04-17",0.504,0.5156,0.504,0.513,7727400.0],["1978-04-18",0.513,0.5156,0.504,0.5066,5147550.0],["1978-04-19",0.5066,0.5105,0.504,0.5105,5022000.0],["1978-04-20",0.5117,0.5182,0.5117,0.5117,8662950.0],["1978-04-21",0.5117,0.5143,0.5079,0.513,2401650.0],["1978-04-24",0.513,0.5233,0.5092,0.5233,3369600.0],["1978-04-25",0.5285,0.5349,0.5285,0.5285,6670350.0],["1978-04-26",0.5285,0.531,0.522,0.522,4224150.0],["1978-04-27",0.5182,0.5182,0.5117,0.5156,4467150.0],["1978-04-28",0.5156,0.5233,0.5092,0.513,3284550.0],["1978-05-01",0.5195,0.5362,0.5195,0.531,3207600.0],["1978-05-02",0.531,0.5323,0.5272,0.5285,2786400.0],["1978-05-03",0.5246,0.5246,0.5143,0.5169,3973050.0],["1978-05-04",0.5169,0.5182,0.5053,0.5143,3576150.0],["1978-05-05",0.5143,0.5156,0.5092,0.5105,4527900.0],["1978-05-08",0.5105,0.513,0.5079,0.5092,1895400.0],["1978-05-09",0.5079,0.5079,0.5027,0.5027,2430000.0],["1978-05-10",0.5027,0.5053,0.5002,0.5015,2049300.0],["1978-05-11",0.5015,0.5053,0.495,0.5027,6625800.0],["1978-05-12",0.5079,0.5207,0.5079,0.5143,8496900.0],["1978-05-15",0.5143,0.5233,0.513,0.5233,4677750.0],["1978-05-16",0.5242,0.5384,0.523,0.5384,7002450.0],["1978-05-17",0.5384,0.5526,0.5307,0.5436,7605900.0],["1978-05-18",0.5436,0.5461,0.5358,0.5384,4762800.0],["1978-05-19",0.5384,0.5449,0.5346,0.541,3159000.0],["1978-05-22",0.541,0.5603,0.5384,0.5603,1818450.0],["1978-05-23",0.5603,0.5603,0.5513,0.5539,6516450.0],["1978-05-24",0.5487,0.5487,0.5397,0.5449,3600450.0],["1978-05-25",0.5449,0.5449,0.5384,0.5423,2324700.0],["1978-05-26",0.541,0.541,0.5333,0.541,1502550.0],["1978-05-30",0.541,0.5461,0.5397,0.5461,1636200.0],["1978-05-31",0.5539,0.559,0.5539,0.5539,4916700.0],["1978-06-01",0.5552,0.5629,0.5552,0.5577,3750300.0],["1978-06-02",0.5577,0.5706,0.5564,0.5693,2960550.0],["1978-06-05",0.5758,0.5899,0.5758,0.5899,9436500.0],["1978-06-06",0.5951,0.6067,0.5951,0.5951,6083100.0],["1978-06-07",0.5951,0.5977,0.5925,0.5951,2458350.0],["1978-06-08",0.5951,0.6002,0.5912,0.5912,6111450.0],["1978-06-09",0.5899,0.5899,0.5848,0.5887,4054050.0],["1978-06-12",0.5887,0.5899,0.5835,0.5835,2045250.0],["1978-06-13",0.5809,0.5809,0.5719,0.5796,3661200.0],["1978-06-14",0.5796,0.5848,0.5693,0.5719,2600100.0],["1978-06-15",0.5719,0.5719,0.5616,0.5655,2207250.0],["1978-06-16",0.5655,0.5668,0.5564,0.5564,3385800.0],["1978-06-19",0.5564,0.559,0.5539,0.5577,1980450.0],["1978-06-20",0.5577,0.5577,0.5487,0.55,1101600.0],["1978-06-21",0.55,0.5552,0.5474,0.5487,1607850.0],["1978-06-22",0.5487,0.559,0.5487,0.559,2430000.0],["1978-06-23",0.559,0.5642,0.5564,0.5577,1656450.0],["1978-06-26",0.5564,0.5564,0.5423,0.5449,3029400.0],["1978-06-27",0.5449,0.55,0.5423,0.5487,1433700.0],["1978-06-28",0.5487,0.5539,0.5449,0.5513,1858950.0],["1978-06-29",0.5513,0.5526,0.5423,0.5423,1093500.0],["1978-06-30",0.5423,0.5449,0.541,0.5423,2563650.0],["1978-07-03",0.5397,0.5397,0.5384,0.5397,2652750.0],["1978-07-05",0.5397,0.5397,0.532,0.5346,2409750.0],["1978-07-06",0.5346,0.5384,0.5333,0.5384,1547100.0],["1978-07-07",0.5384,0.5474,0.5371,0.5436,2794500.0],["1978-07-10",0.5436,0.5513,0.541,0.55,1526850.0],["1978-07-11",0.55,0.5539,0.5474,0.55,1571400.0],["1978-07-12",0.55,0.5513,0.5436,0.5449,704700.0],["1978-07-13",0.5449,0.5449,0.541,0.5449,1401300.0],["1978-07-14",0.5449,0.5603,0.5449,0.5603,1368900.0],["1978-07-17",0.5616,0.5693,0.5616,0.5616,3073950.0],["1978-07-18",0.5616,0.5629,0.5526,0.5526,700650.0],["1978-07-19",0.5535,0.5677,0.5509,0.5664,1834650.0],["1978-07-20",0.5677,0.5742,0.5677,0.5677,2920050.0],["1978-07-21",0.5677,0.5703,0.5664,0.5677,2571750.0],["1978-07-24",0.5677,0.569,0.56,0.569,1522800.0],["1978-07-25",0.569,0.5703,0.5677,0.5703,1599750.0],["1978-07-26",0.5703,0.5716,0.5548,0.5561,3308850.0],["1978-07-27",0.5561,0.5574,0.5496,0.5574,2867400.0],["1978-07-28",0.5574,0.5625,0.5535,0.56,2251800.0],["1978-07-31",0.56,0.5664,0.5548,0.5664,4414500.0],["1978-08-01",0.5664,0.5716,0.5651,0.569,4649400.0],["1978-08-02",0.569,0.6013,0.5677,0.6013,7225200.0],["1978-08-03",0.6142,0.6245,0.6142,0.6142,9063900.0],["1978-08-04",0.6142,0.6219,0.6103,0.6167,4941000.0],["1978-08-07",0.6167,0.6219,0.6116,0.6129,2685150.0],["1978-08-08",0.6129,0.6219,0.6116,0.6206,4098600.0],["1978-08-09",0.6206,0.6232,0.6129,0.6142,4378050.0],["1978-08-10",0.6142,0.6142,0.5974,0.6013,1636200.0],["1978-08-11",0.6013,0.6025,0.5961,0.6025,1453950.0],["1978-08-14",0.6025,0.6116,0.6013,0.6025,1737450.0],["1978-08-15",0.6025,0.6025,0.5935,0.6025,1235250.0],["1978-08-16",0.6025,0.6142,0.6,0.6129,1563300.0],["1978-08-17",0.6129,0.6193,0.6064,0.6077,3689550.0],["1978-08-18",0.6077,0.6077,0.5987,0.5987,1458000.0],["1978-08-21",0.5871,0.5871,0.5729,0.5767,2725650.0],["1978-08-22",0.5767,0.5845,0.5754,0.5819,2940300.0],["1978-08-23",0.5819,0.5884,0.5793,0.5793,2114100.0],["1978-08-24",0.5793,0.5819,0.5716,0.5742,2239650.0],["1978-08-25",0.5742,0.5754,0.5703,0.5703,1879200.0],["1978-08-28",0.5703,0.5716,0.5664,0.5664,2830950.0],["1978-08-29",0.5664,0.5742,0.5664,0.569,1907550.0],["1978-08-30",0.569,0.578,0.5638,0.5729,2891700.0],["1978-08-31",0.5729,0.5754,0.5651,0.5754,3985200.0],["1978-09-01",0.5754,0.5819,0.5677,0.5677,2008800.0],["1978-09-05",0.5677,0.569,0.5613,0.5677,1692900.0],["1978-09-06",0.5677,0.5742,0.5587,0.5587,2409750.0],["1978-09-07",0.56,0.618,0.56,0.5625,3199500.0],["1978-09-08",0.5677,0.5754,0.5677,0.5754,4054050.0],["1978-09-11",0.5754,0.5832,0.5716,0.5754,2243700.0],["1978-09-12",0.5729,0.5729,0.5664,0.5677,919350.0],["1978-09-13",0.5677,0.5703,0.5574,0.5587,2600100.0],["1978-09-14",0.5587,0.5587,0.5496,0.5509,2401650.0],["1978-09-15",0.5471,0.5471,0.5329,0.5342,4434750.0],["1978-09-18",0.5342,0.5419,0.5316,0.5367,2381400.0],["1978-09-19",0.5367,0.5419,0.5316,0.5342,1915650.0],["1978-09-20",0.5316,0.5316,0.5251,0.5251,7852950.0],["1978-09-21",0.5251,0.5303,0.5238,0.529,1113750.0],["1978-09-22",0.529,0.5342,0.529,0.5342,1429650.0],["1978-09-25",0.5342,0.5342,0.5303,0.5329,1632150.0],["1978-09-26",0.5329,0.5329,0.5303,0.5316,1336500.0],["1978-09-27",0.5303,0.5303,0.5187,0.5187,2733750.0],["1978-09-28",0.5187,0.5225,0.5148,0.5225,2073600.0],["1978-09-29",0.5251,0.529,0.5251,0.5264,2830950.0],["1978-10-02",0.5264,0.5277,0.5238,0.5238,1944000.0],["1978-10-03",0.5213,0.5213,0.5135,0.5148,3924450.0],["1978-10-04",0.5148,0.5187,0.5135,0.5187,7047000.0],["1978-10-05",0.5187,0.5251,0.5187,0.5225,4212000.0],["1978-10-06",0.5225,0.5277,0.5213,0.5264,4483350.0],["1978-10-09",0.5264,0.5316,0.5238,0.529,1344600.0],["1978-10-10",0.5303,0.5367,0.5303,0.5303,2677050.0],["1978-10-11",0.5303,0.5393,0.529,0.538,7152300.0],["1978-10-12",0.538,0.5406,0.5225,0.5251,5471550.0],["1978-10-13",0.5251,0.5264,0.5225,0.5264,3199500.0],["1978-10-16",0.5251,0.5251,0.5161,0.5161,1146150.0],["1978-10-17",0.5161,0.52,0.5135,0.5161,4009500.0],["1978-10-18",0.5161,0.5187,0.5109,0.5135,4321350.0],["1978-10-19",0.5135,0.5148,0.5096,0.5096,1680750.0],["1978-10-20",0.5096,0.5135,0.5071,0.5122,5580900.0],["1978-10-23",0.5122,0.5161,0.5058,0.5135,4762800.0],["1978-10-24",0.5135,0.5148,0.5045,0.5058,2624400.0],["1978-10-25",0.5058,0.5071,0.5006,0.5006,2976750.0],["1978-10-26",0.5015,0.5015,0.4964,0.4964,1863000.0],["1978-10-27",0.4977,0.5041,0.4977,0.5003,2170800.0],["1978-10-30",0.5003,0.5028,0.4822,0.5015,4941000.0],["1978-10-31",0.5015,0.5067,0.4899,0.4899,4050000.0],["1978-11-01",0.4964,0.5106,0.4964,0.5093,5945400.0],["1978-11-02",0.5093,0.5093,0.499,0.499,4017600.0],["1978-11-03",0.499,0.5041,0.4977,0.5041,2527200.0],["1978-11-06",0.5041,0.5067,0.5003,0.5028,2438100.0],["1978-11-07",0.5015,0.5015,0.4964,0.4977,3122550.0],["1978-11-08",0.4977,0.5041,0.4964,0.5041,1871100.0],["1978-11-09",0.5041,0.5093,0.5015,0.5067,2733750.0],["1978-11-10",0.5067,0.5119,0.5028,0.5041,1178550.0],["1978-11-13",0.5015,0.5015,0.4912,0.4912,2547450.0],["1978-11-14",0.4912,0.4912,0.486,0.486,2093850.0],["1978-11-15",0.486,0.4925,0.4822,0.4834,2916000.0],["1978-11-16",0.4834,0.486,0.4822,0.486,2057400.0],["1978-11-17",0.486,0.4886,0.4847,0.4847,1247400.0],["1978-11-20",0.4847,0.4886,0.4834,0.4834,1405350.0],["1978-11-21",0.4834,0.4873,0.4834,0.4847,4183650.0],["1978-11-22",0.4847,0.486,0.4834,0.4847,4896450.0],["1978-11-24",0.4834,0.4834,0.4809,0.4822,789750.0],["1978-11-27",0.4822,0.4822,0.4783,0.4796,1668600.0],["1978-11-28",0.4796,0.4809,0.477,0.4783,1328400.0],["1978-11-29",0.4757,0.4757,0.4654,0.4692,1960200.0],["1978-11-30",0.4705,0.486,0.4705,0.486,1389150.0],["1978-12-01",0.4899,0.5003,0.4899,0.499,1611900.0],["1978-12-04",0.499,0.5093,0.4977,0.5028,805950.0],["1978-12-05",0.5028,0.5196,0.5028,0.5196,668250.0],["1978-12-06",0.5196,0.5235,0.5158,0.5196,3649050.0],["1978-12-07",0.5196,0.5209,0.5158,0.5183,2482650.0],["1978-12-08",0.5183,0.5196,0.5106,0.5119,1061100.0],["1978-12-11",0.5119,0.5158,0.5093,0.5145,1571400.0],["1978-12-12",0.5145,0.5158,0.5067,0.508,1247400.0],["1978-12-13",0.508,0.508,0.5015,0.5028,1409400.0],["1978-12-14",0.5028,0.508,0.5015,0.5067,1401300.0],["1978-12-15",0.5067,0.5067,0.5028,0.5054,2778300.0],["1978-12-18",0.4912,0.4912,0.4809,0.4822,3446550.0],["1978-12-19",0.4822,0.4847,0.4744,0.4796,2170800.0],["1978-12-20",0.4796,0.4912,0.477,0.4912,1664550.0],["1978-12-21",0.4912,0.4925,0.4809,0.4834,972000.0],["1978-12-22",0.486,0.4912,0.486,0.4873,2049300.0],["1978-12-26",0.4873,0.4912,0.4873,0.4899,899100.0],["1978-12-27",0.4899,0.4912,0.4834,0.4834,1749600.0],["1978-12-28",0.4809,0.4809,0.4744,0.4757,3013200.0],["1978-12-29",0.4757,0.4822,0.4731,0.4783,1097550.0],["1979-01-02",0.4783,0.4783,0.4744,0.4757,1328400.0],["1979-01-03",0.4757,0.4822,0.4757,0.4783,2673000.0],["1979-01-04",0.4796,0.4886,0.4796,0.486,2332800.0],["1979-01-05",0.4873,0.5003,0.4873,0.4977,2255850.0],["1979-01-08",0.4964,0.4964,0.4925,0.4964,1320300.0],["1979-01-09",0.499,0.5028,0.499,0.5015,1672650.0],["1979-01-10",0.5015,0.5015,0.4925,0.4938,2134350.0],["1979-01-11",0.486,0.486,0.4783,0.4847,3438450.0],["1979-01-12",0.4847,0.4912,0.4666,0.4718,5568750.0],["1979-01-15",0.4718,0.4731,0.4628,0.4654,4669650.0],["1979-01-16",0.4641,0.4641,0.4485,0.4628,7743600.0],["1979-01-17",0.4589,0.4589,0.4485,0.4589,4936950.0],["1979-01-18",0.4589,0.4654,0.4576,0.4641,3649050.0],["1979-01-19",0.4628,0.4628,0.4589,0.4602,2430000.0],["1979-01-22",0.4602,0.4641,0.4602,0.4641,2778300.0],["1979-01-23",0.4641,0.4692,0.4641,0.4666,2547450.0],["1979-01-24",0.4666,0.4679,0.4602,0.4602,3069900.0],["1979-01-25",0.4602,0.4679,0.4576,0.4679,6415200.0],["1979-01-26",0.4705,0.477,0.4705,0.4718,3138750.0],["1979-01-29",0.4731,0.4757,0.4731,0.4744,3397950.0],["1979-01-30",0.4744,0.4783,0.4744,0.4783,2681100.0],["1979-01-31",0.4757,0.4757,0.4589,0.4602,7739550.0],["1979-02-01",0.4602,0.4602,0.4576,0.4589,3373650.0],["1979-02-02",0.4589,0.4615,0.4537,0.455,3815100.0],["1979-02-05",0.4524,0.4524,0.4434,0.446,2624400.0],["1979-02-06",0.4421,0.4421,0.4369,0.4408,6751350.0],["1979-02-07",0.4395,0.4395,0.4292,0.4317,5329800.0],["1979-02-08",0.4304,0.4304,0.424,0.424,4916700.0],["1979-02-09",0.4279,0.433,0.4279,0.4304,3628800.0],["1979-02-12",0.4304,0.4317,0.4266,0.4292,2527200.0],["1979-02-13",0.4304,0.433,0.4304,0.4317,4260600.0],["1979-02-14",0.4327,0.4392,0.4314,0.4353,2891700.0],["1979-02-15",0.4353,0.4392,0.4353,0.4392,3171150.0],["1979-02-16",0.4392,0.4469,0.4392,0.4469,3908250.0],["1979-02-20",0.4469,0.4469,0.4443,0.4469,1093500.0],["1979-02-21",0.4469,0.4508,0.4469,0.4482,2620350.0],["1979-02-22",0.4469,0.4469,0.4417,0.4417,3219750.0],["1979-02-23",0.4417,0.4417,0.4327,0.434,4284900.0],["1979-02-26",0.434,0.4353,0.4314,0.434,2992950.0],["1979-02-27",0.4301,0.4301,0.4223,0.4236,4446900.0],["1979-02-28",0.4223,0.4223,0.4145,0.4158,4872150.0],["1979-03-01",0.4158,0.4197,0.4158,0.4197,2146500.0],["1979-03-02",0.4197,0.421,0.4171,0.4171,2154600.0],["1979-03-05",0.4171,0.4223,0.4171,0.4223,2296350.0],["1979-03-06",0.421,0.421,0.4171,0.4184,1988550.0],["1979-03-07",0.4184,0.4197,0.4145,0.4145,5872500.0],["1979-03-08",0.4145,0.4145,0.4068,0.4145,7164450.0],["1979-03-09",0.4184,0.421,0.4184,0.4184,4932900.0],["1979-03-12",0.4184,0.4262,0.4158,0.4262,3223800.0],["1979-03-13",0.4262,0.4301,0.4249,0.4249,2644650.0],["1979-03-14",0.4262,0.4353,0.4262,0.434,1595700.0],["1979-03-15",0.434,0.4366,0.4314,0.4327,2037150.0],["1979-03-16",0.4314,0.4314,0.4249,0.4275,5455350.0],["1979-03-19",0.4275,0.4327,0.4275,0.4288,2685150.0],["1979-03-20",0.4288,0.4301,0.4275,0.4301,3057750.0],["1979-03-21",0.4301,0.4534,0.4301,0.4534,3657150.0],["1979-03-22",0.456,0.4664,0.456,0.456,7642350.0],["1979-03-23",0.456,0.4573,0.4521,0.4534,3762450.0],["1979-03-26",0.4534,0.4534,0.4495,0.4495,862650.0],["1979-03-27",0.4495,0.456,0.4469,0.4534,2093850.0],["1979-03-28",0.4534,0.4547,0.4353,0.4366,2340900.0],["1979-03-29",0.4366,0.4404,0.434,0.4353,5451300.0],["1979-03-30",0.4353,0.4379,0.434,0.4353,984150.0],["1979-04-02",0.4353,0.4353,0.4288,0.4301,3916350.0],["1979-04-03",0.4314,0.4443,0.4314,0.4443,3507300.0],["1979-04-04",0.4443,0.4508,0.4417,0.4417,5799600.0],["1979-04-05",0.4417,0.4443,0.4392,0.4417,3244050.0],["1979-04-06",0.4417,0.4443,0.4379,0.4379,1486350.0],["1979-04-09",0.4379,0.4392,0.434,0.4366,3065850.0],["1979-04-10",0.4366,0.4495,0.4366,0.4456,3061800.0],["1979-04-11",0.4443,0.4443,0.4353,0.4379,2871450.0],["1979-04-12",0.4366,0.4366,0.4275,0.4288,6289650.0],["1979-04-16",0.4288,0.4288,0.4197,0.4236,3086100.0],["1979-04-17",0.4236,0.4249,0.4197,0.4249,2810700.0],["1979-04-18",0.4249,0.4353,0.4249,0.4327,2721600.0],["1979-04-19",0.434,0.4404,0.434,0.4353,5435100.0],["1979-04-20",0.4353,0.4379,0.4301,0.4379,11745000.0],["1979-04-23",0.4379,0.443,0.4366,0.443,3094200.0],["1979-04-24",0.443,0.4521,0.4404,0.4469,8108100.0],["1979-04-25",0.4469,0.4586,0.4469,0.456,2093850.0],["1979-04-26",0.456,0.4573,0.4521,0.4573,4017600.0],["1979-04-27",0.4573,0.4573,0.4495,0.4573,3770550.0],["1979-04-30",0.4573,0.4651,0.4547,0.4586,2980800.0],["1979-05-01",0.4599,0.4651,0.4599,0.4612,2766150.0],["1979-05-02",0.4612,0.4638,0.4599,0.4625,1198800.0],["1979-05-03",0.4625,0.4664,0.4612,0.4625,3819150.0],["1979-05-04",0.4612,0.4612,0.4521,0.4521,1648350.0],["1979-05-07",0.4508,0.4508,0.4417,0.443,2401650.0],["1979-05-08",0.443,0.4443,0.4392,0.443,3527550.0],["1979-05-09",0.443,0.4443,0.4404,0.4404,2709450.0],["1979-05-10",0.4392,0.4392,0.4327,0.434,1385100.0],["1979-05-11",0.434,0.4379,0.4327,0.4379,2798550.0],["1979-05-14",0.4379,0.4417,0.4366,0.4392,1320300.0],["1979-05-15",0.4392,0.443,0.4366,0.4366,554850.0],["1979-05-16",0.4366,0.4366,0.434,0.4366,996300.0],["1979-05-17",0.4379,0.4508,0.4379,0.4508,1389150.0],["1979-05-18",0.4508,0.4534,0.4508,0.4508,1239300.0],["1979-05-21",0.4523,0.4536,0.4497,0.4536,1701000.0],["1979-05-22",0.4536,0.4575,0.451,0.4575,4216050.0],["1979-05-23",0.4601,0.4666,0.4601,0.4601,2385450.0],["1979-05-24",0.4601,0.464,0.4588,0.464,2587950.0],["1979-05-25",0.464,0.4666,0.464,0.4666,2381400.0],["1979-05-29",0.4679,0.4757,0.4679,0.4731,4928850.0],["1979-05-30",0.4705,0.4705,0.4627,0.464,4698000.0],["1979-05-31",0.464,0.4692,0.4627,0.4679,2511000.0],["1979-06-01",0.4679,0.4731,0.4666,0.4679,1057050.0],["1979-06-04",0.4679,0.4718,0.4653,0.4718,2255850.0],["1979-06-05",0.4718,0.4809,0.4692,0.4783,2547450.0],["1979-06-06",0.4783,0.4822,0.477,0.477,2992950.0],["1979-06-07",0.4783,0.4835,0.4783,0.4783,4070250.0],["1979-06-08",0.4783,0.4783,0.4718,0.4718,2729700.0],["1979-06-11",0.4718,0.4757,0.4705,0.4757,595350.0],["1979-06-12",0.4783,0.49,0.4783,0.49,5179950.0],["1979-06-13",0.49,0.4926,0.4848,0.4848,2506950.0],["1979-06-14",0.4848,0.4926,0.4822,0.4887,3312900.0],["1979-06-15",0.4887,0.4939,0.4809,0.4926,1907550.0],["1979-06-18",0.4926,0.4939,0.49,0.49,2000700.0],["1979-06-19",0.49,0.4926,0.4874,0.4926,3960900.0],["1979-06-20",0.4926,0.4926,0.4887,0.4913,1628100.0],["1979-06-21",0.4926,0.5069,0.4926,0.4991,2762100.0],["1979-06-22",0.4991,0.5017,0.4939,0.4991,1251450.0],["1979-06-25",0.4952,0.4952,0.4874,0.4887,1782000.0],["1979-06-26",0.4887,0.4887,0.4796,0.4809,1134000.0],["1979-06-27",0.4809,0.4822,0.4705,0.4731,3875850.0],["1979-06-28",0.4731,0.4783,0.4705,0.4744,3746250.0],["1979-06-29",0.4744,0.4809,0.4731,0.4731,1571400.0],["1979-07-02",0.4731,0.4757,0.4731,0.4757,1053000.0],["1979-07-03",0.4757,0.4809,0.4744,0.4796,4082400.0],["1979-07-05",0.4796,0.49,0.4796,0.4887,1660500.0],["1979-07-06",0.4887,0.4952,0.4874,0.4939,2612250.0],["1979-07-09",0.4952,0.5017,0.4952,0.5017,2045250.0],["1979-07-10",0.5017,0.5094,0.4991,0.4991,1944000.0],["1979-07-11",0.4978,0.4978,0.4939,0.4952,2097900.0],["1979-07-12",0.4939,0.4939,0.4874,0.4874,1547100.0],["1979-07-13",0.4861,0.4861,0.4822,0.4848,688500.0],["1979-07-16",0.4848,0.4861,0.4783,0.4822,866700.0],["1979-07-17",0.4796,0.4796,0.4679,0.4718,3754350.0],["1979-07-18",0.4718,0.4718,0.4666,0.4692,2936250.0],["1979-07-19",0.4692,0.4705,0.464,0.4653,2304450.0],["1979-07-20",0.4653,0.4692,0.464,0.4692,1255500.0],["1979-07-23",0.4692,0.4718,0.4666,0.4692,1101600.0],["1979-07-24",0.4692,0.4731,0.4679,0.4731,818100.0],["1979-07-25",0.4744,0.4809,0.4744,0.4796,5252850.0],["1979-07-26",0.481,0.4836,0.4797,0.4823,988200.0],["1979-07-27",0.4823,0.4875,0.481,0.4875,1178550.0],["1979-07-30",0.4888,0.4941,0.4888,0.4928,1786050.0],["1979-07-31",0.4941,0.5006,0.4941,0.5006,2535300.0],["1979-08-01",0.5006,0.5084,0.498,0.5058,3495150.0],["1979-08-02",0.5123,0.5149,0.5123,0.5123,3596400.0],["1979-08-03",0.5123,0.5149,0.511,0.5123,3154950.0],["1979-08-06",0.5123,0.5162,0.5084,0.5136,1267650.0],["1979-08-07",0.5136,0.524,0.5136,0.5201,2774250.0],["1979-08-08",0.5201,0.5253,0.5201,0.5214,4220100.0],["1979-08-09",0.5201,0.5201,0.5149,0.5162,2608200.0],["1979-08-10",0.5162,0.5266,0.5149,0.5266,1296000.0],["1979-08-13",0.5306,0.5345,0.5306,0.5319,1125900.0],["1979-08-14",0.5306,0.5306,0.524,0.5266,1559250.0],["1979-08-15",0.5266,0.5306,0.5227,0.5306,1745550.0],["1979-08-16",0.5345,0.5397,0.5345,0.5358,2717550.0],["1979-08-17",0.5358,0.5358,0.5332,0.5345,3325050.0],["1979-08-20",0.5306,0.5306,0.5253,0.5293,2174850.0],["1979-08-21",0.5253,0.5253,0.5071,0.5149,3304800.0],["1979-08-22",0.5149,0.524,0.511,0.5227,3470850.0],["1979-08-23",0.5227,0.5227,0.5188,0.5188,1510650.0],["1979-08-24",0.5188,0.5201,0.5162,0.5175,1194750.0],["1979-08-27",0.5175,0.524,0.5162,0.5214,3118500.0],["1979-08-28",0.5214,0.524,0.5201,0.524,1482300.0],["1979-08-29",0.524,0.5332,0.5227,0.5319,1085400.0],["1979-08-30",0.5332,0.5358,0.5332,0.5345,3365550.0],["1979-08-31",0.5345,0.541,0.5345,0.5384,2895750.0],["1979-09-04",0.5384,0.5384,0.5279,0.5293,1907550.0],["1979-09-05",0.5279,0.5279,0.5214,0.5279,2150550.0],["1979-09-06",0.5279,0.5279,0.5214,0.5214,4467150.0],["1979-09-07",0.5201,0.5201,0.5136,0.5201,1907550.0],["1979-09-10",0.5201,0.5227,0.5175,0.5188,688500.0],["1979-09-11",0.5188,0.5201,0.5136,0.5149,1879200.0],["1979-09-12",0.5149,0.5149,0.511,0.5123,3466800.0],["1979-09-13",0.5123,0.524,0.5123,0.5188,1445850.0],["1979-09-14",0.5188,0.5306,0.5188,0.5306,1206900.0],["1979-09-17",0.5306,0.5371,0.5227,0.5227,631800.0],["1979-09-18",0.5227,0.5227,0.5162,0.5162,2065500.0],["1979-09-19",0.5162,0.5201,0.5162,0.5175,1036800.0],["1979-09-20",0.5175,0.524,0.5123,0.524,2810700.0],["1979-09-21",0.524,0.5266,0.5188,0.5214,2814750.0],["1979-09-24",0.5214,0.5319,0.5188,0.5188,1786050.0],["1979-09-25",0.5188,0.5266,0.5175,0.524,2089800.0],["1979-09-26",0.524,0.5266,0.5227,0.524,1223100.0],["1979-09-27",0.524,0.524,0.5201,0.5227,1397250.0],["1979-09-28",0.5214,0.5214,0.5136,0.5136,1372950.0],["1979-10-01",0.5097,0.5097,0.5032,0.5058,1219050.0],["1979-10-02",0.5058,0.5149,0.5045,0.5136,1304100.0],["1979-10-03",0.5149,0.5188,0.5149,0.5162,2130300.0],["1979-10-04",0.5162,0.5175,0.5136,0.5162,668250.0],["1979-10-05",0.5162,0.5214,0.5123,0.5162,3952800.0],["1979-10-08",0.5162,0.5175,0.511,0.511,939600.0],["1979-10-09",0.5084,0.5084,0.4954,0.4993,4600800.0],["1979-10-10",0.4993,0.5019,0.4888,0.5019,5196150.0],["1979-10-11",0.5019,0.5032,0.4928,0.4941,3604500.0],["1979-10-12",0.4941,0.498,0.4875,0.4901,1555200.0],["1979-10-15",0.4888,0.4888,0.4797,0.4849,2276100.0],["1979-10-16",0.4836,0.4836,0.4732,0.4771,1053000.0],["1979-10-17",0.4771,0.4771,0.4654,0.4654,3969000.0],["1979-10-18",0.468,0.4771,0.468,0.4706,3017250.0],["1979-10-19",0.4706,0.4719,0.4589,0.4589,4220100.0],["1979-10-22",0.4589,0.4641,0.451,0.4641,5155650.0],["1979-10-23",0.4641,0.4693,0.4615,0.4641,1818450.0],["1979-10-24",0.4641,0.4667,0.4602,0.4615,3316950.0],["1979-10-25",0.4615,0.4654,0.4445,0.4471,3033450.0],["1979-10-26",0.4486,0.4617,0.4486,0.4577,2656800.0],["1979-10-29",0.4577,0.4656,0.4577,0.4604,3867750.0],["1979-10-30",0.4604,0.4617,0.4577,0.4604,1834650.0],["1979-10-31",0.4604,0.463,0.4577,0.4577,2733750.0],["1979-11-01",0.4551,0.4551,0.4473,0.4499,7905600.0],["1979-11-02",0.4499,0.4525,0.4434,0.4447,1838700.0],["1979-11-05",0.4381,0.4381,0.429,0.4316,1867050.0],["1979-11-06",0.4316,0.4316,0.4185,0.4277,14782500.0],["1979-11-07",0.4264,0.4264,0.4198,0.4224,2571750.0],["1979-11-08",0.4224,0.429,0.4224,0.4264,5734800.0],["1979-11-09",0.4264,0.4316,0.4264,0.429,1753650.0],["1979-11-12",0.429,0.4342,0.4264,0.4342,3422250.0],["1979-11-13",0.4342,0.4421,0.4303,0.4303,3308850.0],["1979-11-14",0.4303,0.4525,0.4185,0.4499,5572800.0],["1979-11-15",0.4499,0.4499,0.4434,0.4434,3738150.0],["1979-11-16",0.4407,0.4407,0.4316,0.4329,4256550.0],["1979-11-19",0.4329,0.4355,0.4224,0.4237,2835000.0],["1979-11-20",0.4237,0.4303,0.4211,0.429,2685150.0],["1979-11-21",0.4277,0.4277,0.4237,0.4277,1210950.0],["1979-11-23",0.4277,0.4303,0.4237,0.4303,1048950.0],["1979-11-26",0.4303,0.4447,0.429,0.4329,3564000.0],["1979-11-27",0.4342,0.4381,0.4342,0.4355,2644650.0],["1979-11-28",0.4355,0.4473,0.4342,0.4421,1871100.0],["1979-11-29",0.4447,0.4538,0.4447,0.4486,4070250.0],["1979-11-30",0.4486,0.4486,0.446,0.446,955800.0],["1979-12-03",0.446,0.4486,0.4394,0.4421,1668600.0],["1979-12-04",0.4421,0.446,0.4407,0.4447,1858950.0],["1979-12-05",0.4473,0.4551,0.4473,0.4512,5147550.0],["1979-12-06",0.4525,0.4577,0.4525,0.4564,2879550.0],["1979-12-07",0.4577,0.463,0.4577,0.4591,3794850.0],["1979-12-10",0.4604,0.4656,0.4604,0.4643,1858950.0],["1979-12-11",0.4643,0.4643,0.4564,0.4564,2527200.0],["1979-12-12",0.4564,0.4591,0.4551,0.4591,1235250.0],["1979-12-13",0.4591,0.4591,0.4525,0.4577,1413450.0],["1979-12-14",0.4577,0.4708,0.4577,0.4682,4033800.0],["1979-12-17",0.4656,0.4656,0.4591,0.4591,2130300.0],["1979-12-18",0.4591,0.4591,0.446,0.4473,1749600.0],["1979-12-19",0.4473,0.4486,0.4421,0.4473,2875500.0],["1979-12-20",0.4486,0.4577,0.4486,0.4564,2721600.0],["1979-12-21",0.4564,0.4617,0.4525,0.4551,2077650.0],["1979-12-24",0.4538,0.4538,0.4499,0.4525,1494450.0],["1979-12-26",0.4525,0.4551,0.4525,0.4525,571050.0],["1979-12-27",0.4525,0.4604,0.4525,0.4577,2227500.0],["1979-12-28",0.4577,0.4577,0.4512,0.4538,1923750.0],["1979-12-31",0.4538,0.4551,0.4525,0.4538,635850.0],["1980-01-02",0.4538,0.4538,0.4473,0.4473,2154600.0],["1980-01-03",0.4473,0.4473,0.4407,0.446,2640600.0],["1980-01-04",0.446,0.4525,0.446,0.4525,1069200.0],["1980-01-07",0.4512,0.4512,0.446,0.4486,882900.0],["1980-01-08",0.4486,0.4551,0.4473,0.4551,4803300.0],["1980-01-09",0.463,0.4708,0.463,0.463,9821250.0],["1980-01-10",0.4656,0.4787,0.4656,0.4761,8039250.0],["1980-01-11",0.4761,0.4761,0.4682,0.4695,7087500.0],["1980-01-14",0.4695,0.4721,0.4682,0.4682,2911950.0],["1980-01-15",0.4682,0.4695,0.4617,0.4643,1814400.0],["1980-01-16",0.4656,0.4708,0.4656,0.4669,2713500.0],["1980-01-17",0.4669,0.4682,0.4525,0.4538,3442500.0],["1980-01-18",0.4499,0.4499,0.4394,0.4486,3973050.0],["1980-01-21",0.4486,0.4512,0.446,0.4499,2992950.0],["1980-01-22",0.4499,0.4577,0.4407,0.4421,4681800.0],["1980-01-23",0.4421,0.4486,0.4421,0.4473,3636900.0],["1980-01-24",0.4499,0.4734,0.4499,0.4669,4600800.0],["1980-01-25",0.4669,0.4682,0.463,0.4656,1482300.0],["1980-01-28",0.4656,0.4761,0.463,0.4734,2158650.0],["1980-01-29",0.4721,0.4721,0.4669,0.4669,1077300.0],["1980-01-30",0.4669,0.4695,0.4656,0.4669,753300.0],["1980-01-31",0.4669,0.4682,0.4512,0.4512,3665250.0],["1980-02-01",0.4512,0.4577,0.4512,0.4564,1377000.0],["1980-02-04",0.4564,0.4577,0.4473,0.4486,1753650.0],["1980-02-05",0.4486,0.4486,0.446,0.4486,1648350.0],["1980-02-06",0.4486,0.4486,0.4421,0.446,3681450.0],["1980-02-07",0.446,0.4486,0.4421,0.4486,2964600.0],["1980-02-08",0.4447,0.4447,0.4407,0.4421,5086800.0],["1980-02-11",0.4421,0.446,0.4421,0.4434,5811750.0],["1980-02-12",0.4407,0.4407,0.4264,0.4368,7528950.0],["1980-02-13",0.4381,0.4473,0.4381,0.4421,14308650.0],["1980-02-14",0.4421,0.4525,0.4421,0.4512,6334200.0],["1980-02-15",0.4512,0.4577,0.4486,0.4525,3916350.0],["1980-02-19",0.4525,0.4525,0.4434,0.4434,3499200.0],["1980-02-20",0.4434,0.4473,0.4421,0.4473,4689900.0],["1980-02-21",0.4473,0.4473,0.4355,0.4355,3782700.0],["1980-02-22",0.4342,0.4342,0.4303,0.4316,3203550.0],["1980-02-25",0.4317,0.4317,0.4226,0.4252,6492150.0],["1980-02-26",0.4226,0.4226,0.4134,0.4134,6394950.0],["1980-02-27",0.4134,0.4134,0.4081,0.4094,4268700.0],["1980-02-28",0.4094,0.4173,0.4094,0.4173,3308850.0],["1980-02-29",0.4212,0.4278,0.4212,0.4212,1842750.0],["1980-03-03",0.4239,0.4278,0.4239,0.4239,2749950.0],["1980-03-04",0.4239,0.4278,0.4199,0.4278,2174850.0],["1980-03-05",0.4278,0.4278,0.4147,0.416,5597100.0],["1980-03-06",0.416,0.4212,0.4134,0.416,3507300.0],["1980-03-07",0.416,0.4199,0.4042,0.4081,6070950.0],["1980-03-10",0.4068,0.4068,0.3989,0.4016,2417850.0],["1980-03-11",0.4029,0.4094,0.4029,0.4055,6334200.0],["1980-03-12",0.4055,0.4068,0.3924,0.4003,3790800.0],["1980-03-13",0.4003,0.4003,0.3871,0.3898,3418200.0],["1980-03-14",0.3911,0.3963,0.3911,0.395,3426300.0],["1980-03-17",0.395,0.395,0.3858,0.3884,4799250.0],["1980-03-18",0.3884,0.3963,0.3871,0.3937,11870550.0],["1980-03-19",0.3937,0.4003,0.3924,0.3976,3640950.0],["1980-03-20",0.3976,0.4003,0.3898,0.3937,2531250.0],["1980-03-21",0.3937,0.395,0.3898,0.3898,1980450.0],["1980-03-24",0.3898,0.3924,0.3806,0.3806,2069550.0],["1980-03-25",0.3806,0.3898,0.3806,0.3871,2268000.0],["1980-03-26",0.3898,0.3976,0.3898,0.3911,3252150.0],["1980-03-27",0.3911,0.3963,0.3898,0.3937,1154250.0],["1980-03-28",0.4134,0.4226,0.4134,0.4186,4369950.0],["1980-03-31",0.4186,0.4357,0.4147,0.4357,2077650.0],["1980-04-01",0.4357,0.4357,0.4317,0.4331,1858950.0],["1980-04-02",0.4331,0.4383,0.4252,0.4357,2255850.0],["1980-04-03",0.4357,0.4409,0.4331,0.4409,1599750.0],["1980-04-07",0.4383,0.4383,0.4317,0.4317,3831300.0],["1980-04-08",0.4317,0.4357,0.4278,0.4344,1652400.0],["1980-04-09",0.4344,0.4383,0.4317,0.4357,2263950.0],["1980-04-10",0.4357,0.437,0.4331,0.4344,4118850.0],["1980-04-11",0.4344,0.4357,0.4291,0.4291,2762100.0],["1980-04-14",0.4278,0.4278,0.4239,0.4252,1316250.0],["1980-04-15",0.4252,0.4265,0.4212,0.4239,2304450.0],["1980-04-16",0.4239,0.4278,0.4239,0.4239,3150900.0],["1980-04-17",0.4239,0.4239,0.4199,0.4239,1275750.0],["1980-04-18",0.4239,0.4291,0.4226,0.4239,1449900.0],["1980-04-21",0.4239,0.4252,0.4199,0.4226,2385450.0],["1980-04-22",0.4278,0.4422,0.4278,0.4409,5107050.0],["1980-04-23",0.4488,0.4619,0.4488,0.4501,5224500.0],["1980-04-24",0.4501,0.4554,0.4488,0.4488,4665600.0],["1980-04-25",0.4436,0.4436,0.4383,0.4436,4693950.0],["1980-04-28",0.4422,0.4422,0.4344,0.4344,238950.0],["1980-04-29",0.4344,0.4383,0.4317,0.4357,1717200.0],["1980-04-30",0.4357,0.4488,0.4357,0.4475,8974800.0],["1980-05-01",0.4475,0.4514,0.4475,0.4514,3365550.0],["1980-05-02",0.4514,0.4619,0.4488,0.4606,1559250.0],["1980-05-05",0.4606,0.4711,0.4567,0.4711,3487050.0],["1980-05-06",0.4711,0.4737,0.4646,0.4659,9310950.0],["1980-05-07",0.4659,0.4737,0.4619,0.4698,4074300.0],["1980-05-08",0.4698,0.4724,0.4593,0.4619,3851550.0],["1980-05-09",0.4619,0.4619,0.458,0.4619,733050.0],["1980-05-12",0.4619,0.4672,0.4567,0.4672,1887300.0],["1980-05-13",0.4672,0.4842,0.4672,0.4803,7771950.0],["1980-05-14",0.4829,0.4934,0.4829,0.4895,6123600.0],["1980-05-15",0.4895,0.4934,0.4869,0.4908,4102650.0],["1980-05-16",0.4908,0.4921,0.4869,0.4908,3353400.0],["1980-05-19",0.4908,0.496,0.4882,0.4921,2393550.0],["1980-05-20",0.4921,0.4987,0.4869,0.4974,3726000.0],["1980-05-21",0.4974,0.4987,0.4921,0.496,5459400.0],["1980-05-22",0.496,0.4987,0.4934,0.4947,3697650.0],["1980-05-23",0.4974,0.5026,0.4974,0.5026,5609250.0],["1980-05-27",0.5026,0.5026,0.4934,0.4947,5297400.0],["1980-05-28",0.4947,0.4987,0.4947,0.496,2020950.0],["1980-05-29",0.496,0.4987,0.4895,0.4908,8723700.0],["1980-05-30",0.4908,0.4921,0.4816,0.4921,2434050.0],["1980-06-02",0.4921,0.4921,0.4829,0.4908,5017950.0],["1980-06-03",0.4869,0.4869,0.4842,0.4869,2701350.0],["1980-06-04",0.4869,0.496,0.4855,0.496,2940300.0],["1980-06-05",0.4982,0.5034,0.4942,0.4942,5767200.0],["1980-06-06",0.4942,0.4968,0.4929,0.4968,3045600.0],["1980-06-09",0.5021,0.5061,0.5021,0.5047,2150550.0],["1980-06-10",0.5047,0.5087,0.4995,0.5074,2093850.0],["1980-06-11",0.5074,0.5192,0.5061,0.5179,5305500.0],["1980-06-12",0.5179,0.5272,0.5153,0.5206,2231550.0],["1980-06-13",0.5219,0.5272,0.5219,0.5219,3219750.0],["1980-06-16",0.5232,0.5324,0.5232,0.5311,4276800.0],["1980-06-17",0.5337,0.543,0.5337,0.5351,7933950.0],["1980-06-18",0.5337,0.5337,0.5219,0.5245,10777050.0],["1980-06-19",0.5245,0.5258,0.5087,0.5087,1417500.0],["1980-06-20",0.5087,0.5166,0.5074,0.5153,1210950.0],["1980-06-23",0.5219,0.5219,0.5153,0.5219,3292650.0],["1980-06-24",0.5219,0.5232,0.5166,0.5219,1316250.0],["1980-06-25",0.5219,0.5285,0.5206,0.5285,2733750.0],["1980-06-26",0.5285,0.5298,0.5179,0.5179,3244050.0],["1980-06-27",0.5179,0.5206,0.5127,0.5179,3118500.0],["1980-06-30",0.5153,0.5153,0.5087,0.5087,1421550.0],["1980-07-01",0.5087,0.514,0.5061,0.514,1170450.0],["1980-07-02",0.514,0.514,0.5061,0.5061,6925500.0],["1980-07-03",0.5061,0.5087,0.5034,0.5087,656100.0],["1980-07-07",0.5087,0.5127,0.5021,0.5113,5439150.0],["1980-07-08",0.5113,0.5179,0.51,0.5153,3900150.0],["1980-07-09",0.5153,0.5192,0.5127,0.514,2531250.0],["1980-07-10",0.51,0.51,0.5034,0.5034,1960200.0],["1980-07-11",0.5034,0.5113,0.5034,0.5061,1251450.0],["1980-07-14",0.5061,0.5192,0.5047,0.5179,1956150.0],["1980-07-15",0.5232,0.5298,0.5232,0.5232,5135400.0],["1980-07-16",0.5232,0.5272,0.5166,0.5206,6277500.0],["1980-07-17",0.5179,0.5179,0.5113,0.5166,3037500.0],["1980-07-18",0.5153,0.5153,0.5061,0.51,7597800.0],["1980-07-21",0.51,0.51,0.4929,0.4982,3790800.0],["1980-07-22",0.4995,0.5047,0.4995,0.5008,2284200.0],["1980-07-23",0.5008,0.5061,0.4968,0.5061,3434400.0],["1980-07-24",0.5029,0.5029,0.483,0.4897,6475950.0],["1980-07-25",0.4897,0.491,0.4711,0.4791,4479300.0],["1980-07-28",0.4791,0.4817,0.4777,0.4817,4896450.0],["1980-07-29",0.4817,0.5095,0.4817,0.5069,3527550.0],["1980-07-30",0.5069,0.5082,0.4949,0.5069,4171500.0],["1980-07-31",0.5029,0.5029,0.491,0.4949,4936950.0],["1980-08-01",0.4949,0.4949,0.4817,0.4844,3948750.0],["1980-08-04",0.4844,0.487,0.4817,0.4844,8573850.0],["1980-08-05",0.4844,0.4923,0.4804,0.4844,4641300.0],["1980-08-06",0.4844,0.4844,0.4764,0.4844,5508000.0],["1980-08-07",0.487,0.5029,0.487,0.5029,8213400.0],["1980-08-08",0.5082,0.5241,0.5082,0.5188,13219200.0],["1980-08-11",0.5241,0.5439,0.5241,0.5413,4839750.0],["1980-08-12",0.5413,0.5492,0.5399,0.5399,7229250.0],["1980-08-13",0.5373,0.5373,0.528,0.5294,9756450.0],["1980-08-14",0.5294,0.5466,0.528,0.5466,6723000.0],["1980-08-15",0.5466,0.5505,0.532,0.532,3584250.0],["1980-08-18",0.532,0.5346,0.5188,0.5227,1603800.0],["1980-08-19",0.5227,0.5227,0.5055,0.5069,3369600.0],["1980-08-20",0.5069,0.5135,0.5055,0.5108,3434400.0],["1980-08-21",0.5108,0.5174,0.5108,0.5161,2794500.0],["1980-08-22",0.5201,0.5267,0.5201,0.5241,4252500.0],["1980-08-25",0.5241,0.5267,0.5188,0.5267,1814400.0],["1980-08-26",0.5267,0.528,0.5214,0.5227,911250.0],["1980-08-27",0.5214,0.5214,0.5108,0.5135,3175200.0],["1980-08-28",0.5122,0.5122,0.5069,0.5069,2778300.0],["1980-08-29",0.5069,0.5069,0.5029,0.5069,2304450.0],["1980-09-02",0.5069,0.5135,0.4976,0.5135,1773900.0],["1980-09-03",0.5135,0.5227,0.5135,0.5227,793800.0],["1980-09-04",0.5227,0.5254,0.4976,0.5029,3564000.0],["1980-09-05",0.5029,0.5108,0.4976,0.5016,3855600.0],["1980-09-08",0.5016,0.5055,0.4949,0.4963,3078000.0],["1980-09-09",0.4963,0.4963,0.4897,0.4936,1887300.0],["1980-09-10",0.4949,0.5002,0.4949,0.4963,3013200.0],["1980-09-11",0.4963,0.4989,0.4936,0.4949,3195450.0],["1980-09-12",0.4949,0.4976,0.4923,0.4963,1952100.0],["1980-09-15",0.4976,0.5055,0.4976,0.5055,2960550.0],["1980-09-16",0.5069,0.528,0.5069,0.5214,4054050.0],["1980-09-17",0.5214,0.5333,0.5214,0.532,2425950.0],["1980-09-18",0.532,0.5399,0.5241,0.5241,3418200.0],["1980-09-19",0.5241,0.5333,0.5174,0.528,3446550.0],["1980-09-22",0.528,0.532,0.5188,0.532,4369950.0],["1980-09-23",0.532,0.5413,0.528,0.528,3754350.0],["1980-09-24",0.528,0.5294,0.5214,0.5254,2648700.0],["1980-09-25",0.5214,0.5214,0.5148,0.5161,1773900.0],["1980-09-26",0.5108,0.5108,0.5042,0.5055,2494800.0],["1980-09-29",0.5055,0.5055,0.4989,0.5055,935550.0],["1980-09-30",0.5055,0.5108,0.5055,0.5082,1134000.0],["1980-10-01",0.5082,0.5108,0.5042,0.5082,3402000.0],["1980-10-02",0.5082,0.5108,0.4936,0.5016,5686200.0],["1980-10-03",0.5016,0.5095,0.4989,0.5082,4195800.0],["1980-10-06",0.5082,0.5148,0.5042,0.5069,1648350.0],["1980-10-07",0.5069,0.5082,0.4976,0.5002,5763150.0],["1980-10-08",0.5002,0.5042,0.4976,0.5029,2648700.0],["1980-10-09",0.5029,0.5042,0.4963,0.4976,1304100.0],["1980-10-10",0.4976,0.4989,0.4883,0.4883,2737800.0],["1980-10-13",0.4883,0.4976,0.487,0.4949,2369250.0],["1980-10-14",0.4949,0.5029,0.4949,0.4949,8322750.0],["1980-10-15",0.4949,0.4976,0.4936,0.4976,3179250.0],["1980-10-16",0.4976,0.5002,0.4897,0.491,6536700.0],["1980-10-17",0.491,0.4923,0.487,0.4883,2482650.0],["1980-10-20",0.4883,0.4897,0.4857,0.4883,2604150.0],["1980-10-21",0.4883,0.4936,0.4817,0.4844,4037850.0],["1980-10-22",0.4844,0.4857,0.4817,0.4857,1429650.0],["1980-10-23",0.4857,0.4857,0.4711,0.4711,4378050.0],["1980-10-24",0.4685,0.4685,0.4632,0.4685,5422950.0],["1980-10-27",0.4706,0.4759,0.4706,0.4733,2988900.0],["1980-10-28",0.4719,0.4719,0.4653,0.4719,4463100.0],["1980-10-29",0.4719,0.4759,0.4679,0.4693,2085750.0],["1980-10-30",0.4693,0.4706,0.4626,0.4653,3073950.0],["1980-10-31",0.4653,0.4706,0.464,0.4706,1883250.0],["1980-11-03",0.4719,0.4812,0.4719,0.4773,2709450.0],["1980-11-05",0.4826,0.4959,0.4826,0.4852,5374350.0],["1980-11-06",0.4826,0.4826,0.4679,0.4693,3341250.0],["1980-11-07",0.4693,0.4746,0.4693,0.4719,3215700.0],["1980-11-10",0.4719,0.4759,0.4679,0.4679,3726000.0],["1980-11-11",0.4679,0.4706,0.4653,0.4693,2952450.0],["1980-11-12",0.4693,0.4693,0.4613,0.4693,8010900.0],["1980-11-13",0.4693,0.4733,0.4666,0.4693,8136450.0],["1980-11-14",0.4679,0.4679,0.4626,0.4653,10177650.0],["1980-11-17",0.4653,0.4666,0.4653,0.4666,3924450.0],["1980-11-18",0.4666,0.4733,0.4653,0.4719,7261650.0],["1980-11-19",0.4733,0.4866,0.4733,0.4812,10165500.0],["1980-11-20",0.4812,0.5078,0.4773,0.4972,15499350.0],["1980-11-21",0.4972,0.5025,0.4959,0.4999,7346700.0],["1980-11-24",0.4999,0.4999,0.4892,0.4999,3879900.0],["1980-11-25",0.4999,0.5025,0.4972,0.4985,5799600.0],["1980-11-26",0.4985,0.4999,0.4892,0.4905,5702400.0],["1980-11-28",0.4905,0.4919,0.4839,0.4879,3106350.0],["1980-12-01",0.4879,0.4905,0.4706,0.4733,6727050.0],["1980-12-02",0.4733,0.4773,0.4653,0.4773,5463450.0],["1980-12-03",0.4773,0.4812,0.4746,0.4799,4706100.0],["1980-12-04",0.4799,0.4879,0.4799,0.4866,4284900.0],["1980-12-05",0.4866,0.4959,0.4839,0.4932,2065500.0],["1980-12-08",0.4919,0.4919,0.4826,0.4826,3252150.0],["1980-12-09",0.4826,0.4879,0.4786,0.4826,6196500.0],["1980-12-10",0.4826,0.4932,0.4799,0.4799,3713850.0],["1980-12-11",0.4799,0.4866,0.4746,0.4839,3325050.0],["1980-12-12",0.4839,0.4905,0.4839,0.4879,3523500.0],["1980-12-15",0.4879,0.4892,0.4799,0.4866,1591650.0],["1980-12-16",0.4866,0.4866,0.4786,0.4839,8926200.0],["1980-12-17",0.4839,0.4839,0.4786,0.4786,9383850.0],["1980-12-18",0.4786,0.4786,0.4719,0.4746,5645700.0],["1980-12-19",0.4746,0.4773,0.4719,0.4759,1360800.0],["1980-12-22",0.4759,0.4919,0.4746,0.4919,3167100.0],["1980-12-23",0.4919,0.4932,0.4879,0.4892,2349000.0],["1980-12-24",0.4892,0.4959,0.4879,0.4959,2308500.0],["1980-12-26",0.4959,0.4959,0.4919,0.4932,1275750.0],["1980-12-29",0.4932,0.4932,0.4852,0.4879,3726000.0],["1980-12-30",0.4879,0.5052,0.4852,0.5012,1518750.0],["1980-12-31",0.5012,0.5185,0.4999,0.5185,1680750.0],["1981-01-02",0.5185,0.5291,0.5145,0.5291,2988900.0],["1981-01-05",0.5291,0.5357,0.5251,0.5291,4750650.0],["1981-01-06",0.5291,0.557,0.5291,0.553,15770700.0],["1981-01-07",0.553,0.553,0.5318,0.553,8351100.0],["1981-01-08",0.553,0.5823,0.553,0.577,18978300.0],["1981-01-09",0.577,0.5823,0.5716,0.577,12239100.0],["1981-01-12",0.5783,0.5982,0.5783,0.5836,6135750.0],["1981-01-13",0.5836,0.5836,0.5743,0.5796,2154600.0],["1981-01-14",0.5796,0.5849,0.5703,0.5703,2085750.0],["1981-01-15",0.5703,0.5703,0.561,0.561,4851900.0],["1981-01-16",0.5597,0.5597,0.553,0.557,3280500.0],["1981-01-19",0.5583,0.5637,0.5583,0.5623,5260950.0],["1981-01-20",0.5623,0.565,0.5504,0.5557,3491100.0],["1981-01-21",0.5557,0.5677,0.5504,0.5677,4151250.0],["1981-01-22",0.5677,0.5677,0.5637,0.5663,2839050.0],["1981-01-23",0.5663,0.5716,0.5663,0.5677,3049650.0],["1981-01-26",0.5677,0.5743,0.565,0.5743,1964250.0],["1981-01-27",0.5743,0.5796,0.5716,0.5743,3021300.0],["1981-01-28",0.5743,0.577,0.5637,0.5663,1474200.0],["1981-01-29",0.5663,0.5716,0.5623,0.5677,903150.0],["1981-01-30",0.5677,0.5743,0.5663,0.569,3551850.0],["1981-02-02",0.569,0.5703,0.557,0.5637,4791150.0],["1981-02-03",0.5637,0.5637,0.557,0.5637,1304100.0],["1981-02-04",0.5637,0.5823,0.5637,0.577,8063550.0],["1981-02-05",0.577,0.5863,0.577,0.5849,4098600.0],["1981-02-06",0.5849,0.5876,0.5796,0.5809,2770200.0],["1981-02-09",0.5823,0.5889,0.5823,0.5863,2656800.0],["1981-02-10",0.5863,0.5942,0.5823,0.5942,2170800.0],["1981-02-11",0.5942,0.6009,0.5903,0.6009,3511350.0],["1981-02-12",0.6009,0.6035,0.5929,0.5969,6111450.0],["1981-02-13",0.5956,0.5956,0.5809,0.5836,6625800.0],["1981-02-17",0.5836,0.5849,0.5796,0.5849,5309550.0],["1981-02-18",0.5849,0.5863,0.5809,0.5863,6455700.0],["1981-02-19",0.5849,0.5849,0.5783,0.5823,4305150.0],["1981-02-20",0.5809,0.5809,0.5623,0.5743,3098250.0],["1981-02-23",0.5743,0.5876,0.5677,0.5823,6808050.0],["1981-02-24",0.5844,0.6084,0.5844,0.6044,6876900.0],["1981-02-25",0.6044,0.6191,0.5938,0.6191,4394250.0],["1981-02-26",0.6218,0.6458,0.6218,0.6431,15705900.0],["1981-02-27",0.6431,0.6431,0.6324,0.6351,10550250.0],["1981-03-02",0.6351,0.6351,0.6231,0.6324,2677050.0],["1981-03-03",0.6324,0.6338,0.6138,0.6138,4734450.0],["1981-03-04",0.6138,0.6204,0.6098,0.6151,3572100.0],["1981-03-05",0.6151,0.6178,0.6031,0.6111,3973050.0],["1981-03-06",0.6111,0.6164,0.6084,0.6138,4787100.0],["1981-03-09",0.6151,0.6298,0.6151,0.6271,4977450.0],["1981-03-10",0.6271,0.6351,0.6271,0.6324,4738500.0],["1981-03-11",0.6324,0.6445,0.6324,0.6431,7253550.0],["1981-03-12",0.6431,0.6431,0.6351,0.6404,2830950.0],["1981-03-13",0.6391,0.6391,0.6271,0.6311,3572100.0],["1981-03-16",0.6311,0.6404,0.6218,0.6391,2575800.0],["1981-03-17",0.6391,0.6431,0.6351,0.6431,4050000.0],["1981-03-18",0.6431,0.6511,0.6418,0.6445,3110400.0],["1981-03-19",0.6445,0.6511,0.6418,0.6418,2231550.0],["1981-03-20",0.6418,0.6538,0.6391,0.6498,9136800.0],["1981-03-23",0.6498,0.6591,0.6498,0.6565,5714550.0],["1981-03-24",0.6565,0.6631,0.6565,0.6618,8476650.0],["1981-03-25",0.6618,0.6658,0.6565,0.6645,4965300.0],["1981-03-26",0.6645,0.6685,0.6618,0.6618,3086100.0],["1981-03-27",0.6618,0.6631,0.6525,0.6525,2041200.0],["1981-03-30",0.6525,0.6685,0.6471,0.6618,2656800.0],["1981-03-31",0.6671,0.6751,0.6671,0.6698,4203900.0],["1981-04-01",0.6698,0.6725,0.6671,0.6671,2227500.0],["1981-04-02",0.6671,0.6725,0.6645,0.6645,2385450.0],["1981-04-03",0.6645,0.6698,0.6631,0.6658,1125900.0],["1981-04-06",0.6658,0.6658,0.6591,0.6645,1109700.0],["1981-04-07",0.6645,0.6765,0.6591,0.6725,7654500.0],["1981-04-08",0.6725,0.6751,0.6645,0.6671,3276450.0],["1981-04-09",0.6671,0.6871,0.6671,0.6805,3669300.0],["1981-04-10",0.6805,0.6925,0.6805,0.6885,7419600.0],["1981-04-13",0.6885,0.7138,0.6858,0.7085,15458850.0],["1981-04-14",0.7085,0.7125,0.7072,0.7085,4734450.0],["1981-04-15",0.7085,0.7165,0.7085,0.7098,5670000.0],["1981-04-16",0.7112,0.7178,0.7112,0.7165,8140500.0],["1981-04-20",0.7165,0.7218,0.7152,0.7205,3924450.0],["1981-04-21",0.7205,0.7232,0.7165,0.7178,4070250.0],["1981-04-22",0.7178,0.7258,0.7178,0.7232,4264650.0],["1981-04-23",0.7232,0.7272,0.7178,0.7192,2332800.0],["1981-04-24",0.7192,0.7285,0.7192,0.7258,4665600.0],["1981-04-27",0.7258,0.7312,0.7245,0.7298,1575450.0],["1981-04-28",0.7272,0.7272,0.7125,0.7152,5325750.0],["1981-04-29",0.7125,0.7125,0.6992,0.7032,7204950.0],["1981-04-30",0.7032,0.7032,0.6885,0.6885,2328750.0],["1981-05-01",0.6845,0.6845,0.6685,0.6778,3001050.0],["1981-05-04",0.6685,0.6685,0.6538,0.6538,5900850.0],["1981-05-05",0.6538,0.6591,0.6485,0.6551,3944700.0],["1981-05-06",0.6551,0.6631,0.6511,0.6605,6281550.0],["1981-05-07",0.6605,0.6605,0.6485,0.6511,2174850.0],["1981-05-08",0.6511,0.6551,0.6458,0.6471,1741500.0],["1981-05-11",0.6471,0.6498,0.6364,0.6404,2381400.0],["1981-05-12",0.6404,0.6511,0.6378,0.6511,2251800.0],["1981-05-13",0.6538,0.6578,0.6458,0.6484,1352700.0],["1981-05-14",0.6484,0.6525,0.6458,0.6525,874800.0],["1981-05-15",0.6525,0.6672,0.6484,0.6672,2847150.0],["1981-05-18",0.6685,0.6779,0.6685,0.6752,1328400.0],["1981-05-19",0.6752,0.6779,0.6712,0.6766,2101950.0],["1981-05-20",0.6766,0.6846,0.6752,0.6846,4054050.0],["1981-05-21",0.6846,0.6846,0.6699,0.6779,2624400.0],["1981-05-22",0.6779,0.6886,0.6779,0.6833,2754000.0],["1981-05-26",0.6833,0.694,0.6819,0.694,4499550.0],["1981-05-27",0.694,0.7101,0.6886,0.7101,7581600.0],["1981-05-28",0.7101,0.7262,0.7101,0.7235,3478950.0],["1981-05-29",0.7235,0.7302,0.7235,0.7235,1672650.0],["1981-06-01",0.7235,0.7395,0.7235,0.7369,6273450.0],["1981-06-02",0.7369,0.7369,0.7221,0.7221,2045250.0],["1981-06-03",0.7221,0.7302,0.7168,0.7288,3207600.0],["1981-06-04",0.7288,0.7315,0.7262,0.7275,3519450.0],["1981-06-05",0.7248,0.7248,0.7181,0.7208,2162700.0],["1981-06-08",0.7208,0.7262,0.7141,0.7181,1749600.0],["1981-06-09",0.7154,0.7154,0.7087,0.7114,980100.0],["1981-06-10",0.7114,0.7235,0.7114,0.7181,2069550.0],["1981-06-11",0.7181,0.7328,0.7181,0.7328,2648700.0],["1981-06-12",0.7328,0.7355,0.7275,0.7288,3535650.0],["1981-06-15",0.7355,0.7476,0.7355,0.7449,4544100.0],["1981-06-16",0.7449,0.7529,0.7342,0.7369,4207950.0],["1981-06-17",0.7369,0.7382,0.7262,0.7382,6326100.0],["1981-06-18",0.7382,0.7395,0.7315,0.7315,3138750.0],["1981-06-19",0.7262,0.7262,0.7168,0.7181,2818800.0],["1981-06-22",0.7181,0.7288,0.7168,0.7181,3564000.0],["1981-06-23",0.7181,0.7315,0.7154,0.7275,3191400.0],["1981-06-24",0.7275,0.7315,0.7208,0.7248,4418550.0],["1981-06-25",0.7248,0.7262,0.7168,0.7168,2150550.0],["1981-06-26",0.7168,0.7208,0.7128,0.7154,1883250.0],["1981-06-29",0.7141,0.7141,0.7061,0.7074,2093850.0],["1981-06-30",0.7074,0.7074,0.686,0.694,3357450.0],["1981-07-01",0.694,0.6967,0.6873,0.69,2515050.0],["1981-07-02",0.69,0.69,0.6699,0.6739,3373650.0],["1981-07-06",0.6739,0.6779,0.6672,0.6779,2065500.0],["1981-07-07",0.6779,0.686,0.6726,0.6752,3555900.0],["1981-07-08",0.6752,0.6793,0.6538,0.6605,2126250.0],["1981-07-09",0.6605,0.6618,0.6538,0.6565,2988900.0],["1981-07-10",0.6565,0.6592,0.6431,0.6484,4839750.0],["1981-07-13",0.6498,0.6565,0.6498,0.6565,2061450.0],["1981-07-14",0.6592,0.6699,0.6592,0.6699,1178550.0],["1981-07-15",0.6726,0.6833,0.6726,0.6766,757350.0],["1981-07-16",0.6779,0.686,0.6779,0.686,2859300.0],["1981-07-17",0.686,0.6967,0.6846,0.694,1044900.0],["1981-07-20",0.69,0.69,0.6806,0.6833,2187000.0],["1981-07-21",0.6806,0.6806,0.6672,0.6699,7342650.0],["1981-07-22",0.6699,0.6699,0.6511,0.6511,672300.0],["1981-07-23",0.6525,0.6699,0.6525,0.6685,1790100.0],["1981-07-24",0.6685,0.6726,0.6659,0.6685,1283850.0],["1981-07-27",0.6712,0.6833,0.6712,0.6752,2365200.0],["1981-07-28",0.6779,0.6806,0.651,0.6537,3219750.0],["1981-07-29",0.6537,0.6564,0.647,0.647,1490400.0],["1981-07-30",0.647,0.6591,0.6389,0.6591,2535300.0],["1981-07-31",0.6591,0.6645,0.6578,0.6578,1198800.0],["1981-08-03",0.6591,0.6739,0.6591,0.6739,1081350.0],["1981-08-04",0.6739,0.6752,0.6645,0.6699,801900.0],["1981-08-05",0.6725,0.6833,0.6725,0.6806,3159000.0],["1981-08-06",0.6806,0.6833,0.6752,0.6766,3154950.0],["1981-08-07",0.6766,0.6779,0.6739,0.6739,1166400.0],["1981-08-10",0.6739,0.6766,0.6712,0.6766,3163050.0],["1981-08-11",0.6779,0.6914,0.6779,0.6887,3203550.0],["1981-08-12",0.6887,0.6954,0.6873,0.6873,700650.0],["1981-08-13",0.6887,0.6927,0.6887,0.6914,2523150.0],["1981-08-14",0.6914,0.6914,0.6793,0.6793,5475600.0],["1981-08-17",0.6793,0.6806,0.6699,0.6699,526500.0],["1981-08-18",0.6699,0.6712,0.6551,0.6578,1794150.0],["1981-08-19",0.6578,0.6645,0.6537,0.6578,2794500.0],["1981-08-20",0.6578,0.6604,0.6537,0.6551,1948050.0],["1981-08-21",0.6551,0.6564,0.643,0.643,2543400.0],["1981-08-24",0.6403,0.6403,0.6268,0.6282,4365900.0],["1981-08-25",0.6282,0.6362,0.6161,0.6362,5317650.0],["1981-08-26",0.6362,0.6389,0.6282,0.6322,2328750.0],["1981-08-27",0.6322,0.6349,0.6187,0.6201,5341950.0],["1981-08-28",0.6201,0.6309,0.6187,0.6241,3005100.0],["1981-08-31",0.6147,0.6295,0.6147,0.6174,4021650.0],["1981-09-01",0.6174,0.6335,0.6147,0.6282,3584250.0],["1981-09-02",0.6295,0.6335,0.6295,0.6309,2498850.0],["1981-09-03",0.6309,0.6376,0.6255,0.6268,5989950.0],["1981-09-04",0.6268,0.6282,0.6201,0.6228,2745900.0],["1981-09-08",0.6228,0.6241,0.6107,0.6187,4791150.0],["1981-09-09",0.6187,0.6214,0.612,0.6161,5139450.0],["1981-09-10",0.6187,0.6268,0.6187,0.6255,4738500.0],["1981-09-11",0.6309,0.6483,0.6309,0.6456,6775650.0],["1981-09-14",0.6456,0.6591,0.6443,0.6524,10206000.0],["1981-09-15",0.6524,0.6564,0.6524,0.6524,5759100.0],["1981-09-16",0.651,0.651,0.6443,0.647,5516100.0],["1981-09-17",0.647,0.6524,0.6376,0.6376,5159700.0],["1981-09-18",0.6376,0.6456,0.6362,0.6403,6751350.0],["1981-09-21",0.6403,0.6618,0.6403,0.6604,8618400.0],["1981-09-22",0.6604,0.6604,0.6456,0.647,8521200.0],["1981-09-23",0.6456,0.6456,0.6362,0.643,6978150.0],["1981-09-24",0.643,0.6443,0.6322,0.6335,7160400.0],["1981-09-25",0.6322,0.6322,0.6187,0.6255,5965650.0],["1981-09-28",0.6255,0.6672,0.6174,0.6658,10635300.0],["1981-09-29",0.6658,0.6739,0.6645,0.6699,7763850.0],["1981-09-30",0.6685,0.6685,0.6631,0.6672,4807350.0],["1981-10-01",0.6618,0.6618,0.651,0.6618,3888000.0],["1981-10-02",0.6618,0.6752,0.6591,0.6725,4163400.0],["1981-10-05",0.6779,0.686,0.6779,0.6806,9173250.0],["1981-10-06",0.6806,0.6914,0.6793,0.6847,8014950.0],["1981-10-07",0.686,0.7142,0.686,0.7116,8905950.0],["1981-10-08",0.7116,0.7169,0.7035,0.7089,9857700.0],["1981-10-09",0.7089,0.7089,0.6995,0.7021,1701000.0],["1981-10-12",0.7021,0.7062,0.7021,0.7062,2255850.0],["1981-10-13",0.7062,0.7156,0.7048,0.7116,3029400.0],["1981-10-14",0.7102,0.7102,0.6847,0.6887,13263750.0],["1981-10-15",0.6887,0.7021,0.6847,0.6995,5722650.0],["1981-10-16",0.7008,0.7048,0.7008,0.7048,3685500.0],["1981-10-19",0.7048,0.7304,0.7021,0.7304,4455000.0],["1981-10-20",0.7304,0.7533,0.729,0.7385,11603250.0],["1981-10-21",0.7385,0.7452,0.725,0.7264,3713850.0],["1981-10-22",0.7264,0.7277,0.7129,0.7169,4924800.0],["1981-10-23",0.7156,0.7156,0.7021,0.7089,3515400.0],["1981-10-26",0.7089,0.7264,0.7048,0.7237,4511700.0],["1981-10-27",0.7277,0.7358,0.7277,0.7318,7990650.0],["1981-10-28",0.7318,0.7358,0.7277,0.7277,6957900.0],["1981-10-29",0.7277,0.7331,0.7264,0.7318,3738150.0],["1981-10-30",0.7358,0.7561,0.7358,0.7561,6054750.0],["1981-11-02",0.7628,0.7858,0.7628,0.7858,16499700.0],["1981-11-03",0.7858,0.7871,0.7723,0.7804,11453400.0],["1981-11-04",0.7804,0.7817,0.7642,0.7682,7946100.0],["1981-11-05",0.7669,0.7669,0.7318,0.7318,7897500.0],["1981-11-06",0.7291,0.7291,0.7196,0.7277,8262000.0],["1981-11-09",0.7277,0.7399,0.7196,0.7399,5370300.0],["1981-11-10",0.7426,0.7547,0.7426,0.7439,4892400.0],["1981-11-11",0.7439,0.7507,0.7399,0.7493,1170450.0],["1981-11-12",0.7493,0.7534,0.7412,0.7466,3592350.0],["1981-11-13",0.7439,0.7439,0.7237,0.7237,3944700.0],["1981-11-16",0.7183,0.7183,0.7088,0.7115,3596400.0],["1981-11-17",0.7115,0.7196,0.7102,0.7156,4576500.0],["1981-11-18",0.7156,0.7169,0.7088,0.7088,1595700.0],["1981-11-19",0.7088,0.7223,0.7075,0.7223,4195800.0],["1981-11-20",0.7223,0.7304,0.7183,0.7291,6237000.0],["1981-11-23",0.7291,0.7399,0.7196,0.721,7618050.0],["1981-11-24",0.721,0.7318,0.7142,0.7304,3932550.0],["1981-11-25",0.7304,0.7358,0.7237,0.7291,4361850.0],["1981-11-27",0.7291,0.7385,0.7291,0.7358,1713150.0],["1981-11-30",0.7358,0.7385,0.725,0.7291,1753650.0],["1981-12-01",0.7237,0.7237,0.7156,0.721,2656800.0],["1981-12-02",0.7183,0.7183,0.6994,0.6994,3665250.0],["1981-12-03",0.6994,0.7034,0.6913,0.7007,3997350.0],["1981-12-04",0.7034,0.7129,0.7034,0.7129,8691300.0],["1981-12-07",0.7115,0.7115,0.698,0.7021,2182950.0],["1981-12-08",0.7021,0.7048,0.6967,0.698,5665950.0],["1981-12-09",0.698,0.7088,0.6953,0.7088,4386150.0],["1981-12-10",0.7088,0.721,0.7048,0.7142,5386500.0],["1981-12-11",0.7142,0.7142,0.7048,0.7075,1741500.0],["1981-12-14",0.7007,0.7007,0.6913,0.698,1470150.0],["1981-12-15",0.698,0.6994,0.6899,0.6926,2494800.0],["1981-12-16",0.6926,0.7048,0.6818,0.6818,3859650.0],["1981-12-17",0.6832,0.6967,0.6832,0.6967,2336850.0],["1981-12-18",0.6967,0.7156,0.694,0.7156,6933600.0],["1981-12-21",0.7156,0.7196,0.7115,0.7169,4268700.0],["1981-12-22",0.7156,0.7156,0.7075,0.7102,4195800.0],["1981-12-23",0.7102,0.7102,0.698,0.6994,1923750.0],["1981-12-24",0.6994,0.7021,0.698,0.7021,1283850.0],["1981-12-28",0.7021,0.7034,0.7007,0.7021,2357100.0],["1981-12-29",0.7021,0.7034,0.6994,0.7021,396900.0],["1981-12-30",0.7021,0.7048,0.698,0.7007,3377700.0],["1981-12-31",0.7007,0.7061,0.6994,0.7061,2276100.0],["1982-01-04",0.7021,0.7061,0.698,0.7021,2255850.0],["1982-01-05",0.6913,0.6994,0.6818,0.6818,4511700.0],["1982-01-06",0.6791,0.6845,0.6724,0.6791,5410800.0],["1982-01-07",0.6697,0.6778,0.6616,0.6697,4163400.0],["1982-01-08",0.671,0.6724,0.6683,0.6697,5451300.0],["1982-01-11",0.6589,0.6724,0.6454,0.6508,3272400.0],["1982-01-12",0.6454,0.6494,0.64,0.6481,5678100.0],["1982-01-13",0.64,0.6521,0.6265,0.6373,2324700.0],["1982-01-14",0.64,0.6481,0.6319,0.6413,3244050.0],["1982-01-15",0.6467,0.6494,0.6386,0.6467,631800.0],["1982-01-18",0.6494,0.6575,0.64,0.6575,3207600.0],["1982-01-19",0.6589,0.6643,0.6535,0.6548,2972700.0],["1982-01-20",0.6562,0.6643,0.6481,0.6535,3264300.0],["1982-01-21",0.6575,0.6616,0.6535,0.6616,4872150.0],["1982-01-22",0.6575,0.6616,0.6521,0.6535,4086450.0],["1982-01-25",0.644,0.6481,0.6386,0.644,5742900.0],["1982-01-26",0.644,0.6467,0.6413,0.644,4183650.0],["1982-01-27",0.6386,0.644,0.6332,0.6427,4608900.0],["1982-01-28",0.6602,0.6737,0.6454,0.6724,6403050.0],["1982-01-29",0.6859,0.694,0.6778,0.6872,9096300.0],["1982-02-01",0.6778,0.6818,0.6724,0.6724,2511000.0],["1982-02-02",0.6737,0.6791,0.667,0.6737,3693600.0],["1982-02-03",0.6791,0.6845,0.6724,0.6778,3786750.0],["1982-02-04",0.6778,0.6832,0.671,0.6778,3406050.0],["1982-02-05",0.6913,0.6994,0.6818,0.694,7500600.0],["1982-02-08",0.6859,0.6954,0.675,0.6778,5354100.0],["1982-02-09",0.6683,0.6832,0.6534,0.6534,9193500.0],["1982-02-10",0.6561,0.6601,0.652,0.6547,10922850.0],["1982-02-11",0.6506,0.6561,0.6452,0.6506,4232250.0],["1982-02-12",0.6547,0.6574,0.6506,0.6534,2280150.0],["1982-02-16",0.6452,0.6534,0.6371,0.652,9440550.0],["1982-02-17",0.6493,0.6547,0.6425,0.6425,4633200.0],["1982-02-18",0.6425,0.6493,0.6357,0.6452,16187850.0],["1982-02-19",0.6452,0.6493,0.6412,0.6493,3021300.0],["1982-02-22",0.6479,0.6574,0.6384,0.6412,5455350.0],["1982-02-23",0.6412,0.6439,0.6371,0.6439,6872850.0],["1982-02-24",0.6452,0.652,0.6371,0.6506,7751700.0],["1982-02-25",0.6506,0.6547,0.6466,0.652,4908600.0],["1982-02-26",0.6493,0.6534,0.6452,0.6466,3146850.0],["1982-03-01",0.6574,0.6683,0.6452,0.6642,8671050.0],["1982-03-02",0.671,0.6778,0.6642,0.6642,3110400.0],["1982-03-03",0.6656,0.6764,0.6547,0.675,10270800.0],["1982-03-04",0.6805,0.6872,0.6737,0.6832,9112500.0],["1982-03-05",0.6845,0.6886,0.6791,0.6805,7549200.0],["1982-03-08",0.6723,0.6859,0.6588,0.6588,2839050.0],["1982-03-09",0.6628,0.675,0.6506,0.6696,10003500.0],["1982-03-10",0.6723,0.6764,0.6683,0.671,4580550.0],["1982-03-11",0.6723,0.6778,0.6656,0.6656,4617000.0],["1982-03-12",0.6628,0.6656,0.6588,0.6615,8367300.0],["1982-03-15",0.6642,0.6683,0.6588,0.6683,3689550.0],["1982-03-16",0.6723,0.6791,0.6642,0.6642,4135050.0],["1982-03-17",0.671,0.6778,0.6642,0.6723,8452350.0],["1982-03-18",0.6805,0.6886,0.671,0.6859,9505350.0],["1982-03-19",0.6886,0.6954,0.6832,0.6913,6913350.0],["1982-03-22",0.6994,0.7076,0.6913,0.7062,7504650.0],["1982-03-23",0.7171,0.7211,0.713,0.7211,11380500.0],["1982-03-24",0.7184,0.7225,0.713,0.7144,5702400.0],["1982-03-25",0.7225,0.7293,0.7157,0.7225,6322050.0],["1982-03-26",0.7184,0.7238,0.7116,0.7157,7500600.0],["1982-03-29",0.7144,0.7198,0.7076,0.7171,7808400.0],["1982-03-30",0.7184,0.7252,0.7103,0.7116,4766850.0],["1982-03-31",0.7306,0.736,0.7238,0.7306,6613650.0],["1982-04-01",0.7388,0.7469,0.7293,0.7428,11121300.0],["1982-04-02",0.7374,0.7401,0.7333,0.7374,9347400.0],["1982-04-05",0.7374,0.7415,0.732,0.7415,3442500.0],["1982-04-06",0.7388,0.7442,0.7333,0.7428,8796600.0],["1982-04-07",0.7442,0.7482,0.7388,0.7469,3948750.0],["1982-04-08",0.7537,0.7591,0.7469,0.7577,7865100.0],["1982-04-12",0.755,0.7591,0.7496,0.751,4596750.0],["1982-04-13",0.7482,0.7523,0.7442,0.7442,3636900.0],["1982-04-14",0.7401,0.7428,0.736,0.736,4361850.0],["1982-04-15",0.7388,0.7428,0.7333,0.7428,5544450.0],["1982-04-16",0.7455,0.7482,0.7415,0.7442,3013200.0],["1982-04-19",0.7469,0.751,0.7428,0.7428,3507300.0],["1982-04-20",0.7428,0.7442,0.7401,0.7401,3815100.0],["1982-04-21",0.7442,0.7482,0.7388,0.7482,1575450.0],["1982-04-22",0.7523,0.7577,0.7469,0.7482,4017600.0],["1982-04-23",0.7428,0.7496,0.7347,0.7388,3503250.0],["1982-04-26",0.7415,0.7482,0.7347,0.7482,6820200.0],["1982-04-27",0.7374,0.7482,0.7266,0.732,7026750.0],["1982-04-28",0.7266,0.732,0.7198,0.7252,8375400.0],["1982-04-29",0.7238,0.7293,0.7184,0.7252,3118500.0],["1982-04-30",0.7279,0.7306,0.7252,0.7266,4997700.0],["1982-05-03",0.7347,0.7442,0.7252,0.7347,3851550.0],["1982-05-04",0.7388,0.7428,0.7347,0.736,3381750.0],["1982-05-05",0.7401,0.7442,0.736,0.7415,3268350.0],["1982-05-06",0.7455,0.7496,0.7401,0.7415,11591100.0],["1982-05-07",0.7374,0.7469,0.7266,0.7266,6832350.0],["1982-05-10",0.7211,0.7279,0.713,0.7144,12263400.0],["1982-05-11",0.7184,0.7211,0.7144,0.7171,6625800.0],["1982-05-12",0.7116,0.7211,0.7008,0.7076,7034850.0],["1982-05-13",0.7157,0.7238,0.7076,0.7157,7176600.0],["1982-05-14",0.7144,0.7157,0.7116,0.7157,4941000.0],["1982-05-17",0.713,0.7157,0.7103,0.7103,1773900.0],["1982-05-18",0.7089,0.7157,0.7022,0.7116,5208300.0],["1982-05-19",0.7103,0.7157,0.7049,0.7049,5738850.0],["1982-05-20",0.7089,0.713,0.7049,0.7116,6099300.0],["1982-05-21",0.7184,0.7198,0.7157,0.7184,2344950.0],["1982-05-24",0.7231,0.7271,0.7176,0.7271,4941000.0],["1982-05-25",0.7244,0.7326,0.7162,0.7162,3758400.0],["1982-05-26",0.7149,0.7176,0.7122,0.7176,4544100.0],["1982-05-27",0.7162,0.7203,0.7122,0.7162,1745550.0],["1982-05-28",0.7162,0.7176,0.7135,0.7149,1283850.0],["1982-06-01",0.7149,0.7176,0.7122,0.7135,2466450.0],["1982-06-02",0.719,0.7244,0.7135,0.7231,8253900.0],["1982-06-03",0.7299,0.7339,0.7244,0.7339,6735150.0],["1982-06-04",0.7339,0.7367,0.7312,0.7353,3819150.0],["1982-06-07",0.738,0.7435,0.7326,0.7408,5013900.0],["1982-06-08",0.7367,0.7421,0.7312,0.7367,10469250.0],["1982-06-09",0.7339,0.7367,0.7299,0.7326,9906300.0],["1982-06-10",0.7353,0.7394,0.7299,0.7394,4191750.0],["1982-06-11",0.7489,0.7544,0.7435,0.7517,8452350.0],["1982-06-14",0.7476,0.7517,0.7435,0.7489,4560300.0],["1982-06-15",0.7517,0.7571,0.7462,0.7544,3681450.0],["1982-06-16",0.7585,0.7612,0.7544,0.7571,2527200.0],["1982-06-17",0.753,0.7544,0.7503,0.7544,5815800.0],["1982-06-18",0.7571,0.7612,0.753,0.7612,3252150.0],["1982-06-21",0.7571,0.7666,0.7476,0.7517,8488800.0],["1982-06-22",0.7585,0.7666,0.7503,0.7666,10623150.0],["1982-06-23",0.7694,0.7775,0.7612,0.7762,14932350.0],["1982-06-24",0.7748,0.7789,0.7694,0.7734,7662600.0],["1982-06-25",0.7734,0.7775,0.768,0.7694,4216050.0],["1982-06-28",0.7802,0.7898,0.7707,0.7789,12899250.0],["1982-06-29",0.7802,0.7843,0.7734,0.7802,4361850.0],["1982-06-30",0.783,0.7871,0.7789,0.7802,11117250.0],["1982-07-01",0.7789,0.783,0.7734,0.7734,2178900.0],["1982-07-02",0.7748,0.7762,0.7721,0.7748,1364850.0],["1982-07-06",0.7707,0.7762,0.7653,0.7694,2689200.0],["1982-07-07",0.7762,0.783,0.7694,0.7816,4693950.0],["1982-07-08",0.7802,0.7871,0.7734,0.7857,10659600.0],["1982-07-09",0.7979,0.8034,0.7925,0.802,11319750.0],["1982-07-12",0.8088,0.8197,0.8088,0.8156,14612400.0],["1982-07-13",0.8184,0.8238,0.8116,0.8238,12793950.0],["1982-07-14",0.8306,0.8374,0.8225,0.8374,8310600.0],["1982-07-15",0.8347,0.8415,0.8279,0.832,8873550.0],["1982-07-16",0.8347,0.8415,0.8279,0.8388,13624200.0],["1982-07-19",0.8347,0.8388,0.8293,0.8334,4677750.0],["1982-07-20",0.8339,0.8394,0.8284,0.8366,2758050.0],["1982-07-21",0.8325,0.8407,0.823,0.8298,6411150.0],["1982-07-22",0.8325,0.8394,0.8243,0.8312,4860000.0],["1982-07-23",0.8298,0.8325,0.8271,0.8284,3073950.0],["1982-07-26",0.8243,0.8298,0.8189,0.8202,3827250.0],["1982-07-27",0.8175,0.823,0.812,0.8134,5236650.0],["1982-07-28",0.8066,0.8107,0.8011,0.8052,5107050.0],["1982-07-29",0.8025,0.8079,0.7956,0.8025,8201250.0],["1982-07-30",0.8011,0.8038,0.7984,0.8011,5394600.0],["1982-08-02",0.812,0.8161,0.8079,0.8134,6609600.0],["1982-08-03",0.8079,0.8134,0.8025,0.8052,4410450.0],["1982-08-04",0.7915,0.8025,0.7792,0.7792,6010200.0],["1982-08-05",0.7724,0.7778,0.7655,0.7724,8270100.0],["1982-08-06",0.7628,0.7737,0.7519,0.7573,5904900.0],["1982-08-09",0.7587,0.7669,0.7491,0.7628,7618050.0],["1982-08-10",0.7669,0.7724,0.7601,0.7601,8124300.0],["1982-08-11",0.7587,0.7655,0.7519,0.7546,6026400.0],["1982-08-12",0.7573,0.7628,0.7519,0.7519,2430000.0],["1982-08-13",0.7546,0.7601,0.7491,0.7601,2045250.0],["1982-08-16",0.7669,0.7724,0.7614,0.7614,4693950.0],["1982-08-17",0.7833,0.8038,0.7614,0.7997,7047000.0],["1982-08-18",0.8066,0.8134,0.7997,0.8011,19569600.0],["1982-08-19",0.8025,0.8093,0.7956,0.8011,10420650.0],["1982-08-20",0.8243,0.8448,0.8038,0.8435,11643750.0],["1982-08-23",0.8462,0.8626,0.8298,0.8626,13891500.0],["1982-08-24",0.853,0.8626,0.8435,0.853,10918800.0],["1982-08-25",0.8585,0.8667,0.8503,0.8599,6228900.0],["1982-08-26",0.8749,0.8899,0.8585,0.864,12064950.0],["1982-08-27",0.8612,0.8667,0.8558,0.8585,3875850.0],["1982-08-30",0.864,0.8776,0.8503,0.8708,3807000.0],["1982-08-31",0.8845,0.8968,0.8708,0.8954,16605000.0],["1982-09-01",0.8927,0.9022,0.8817,0.8886,7533000.0],["1982-09-02",0.9023,0.9214,0.8817,0.9132,7132050.0],["1982-09-03",0.9241,0.9337,0.9132,0.9241,8278200.0],["1982-09-07",0.9159,0.9282,0.9022,0.9077,6281550.0],["1982-09-08",0.9118,0.9173,0.905,0.9077,5528250.0],["1982-09-09",0.8954,0.9118,0.879,0.8858,6289650.0],["1982-09-10",0.879,0.8872,0.8694,0.8817,10185750.0],["1982-09-13",0.8927,0.9064,0.8776,0.9064,4495500.0],["1982-09-14",0.9187,0.9269,0.9091,0.9159,6585300.0],["1982-09-15",0.9146,0.9228,0.905,0.9159,3900150.0],["1982-09-16",0.931,0.9419,0.9187,0.9296,5601150.0],["1982-09-17",0.9323,0.9405,0.9241,0.9255,5933250.0],["1982-09-20",0.9241,0.9296,0.9173,0.9241,3377700.0],["1982-09-21",0.9351,0.946,0.9241,0.946,3572100.0],["1982-09-22",0.9515,0.9651,0.9378,0.9378,6775650.0],["1982-09-23",0.9364,0.9419,0.931,0.9364,4673700.0],["1982-09-24",0.946,0.9542,0.9364,0.9515,3612600.0],["1982-09-27",0.9392,0.9501,0.9269,0.9337,3734100.0],["1982-09-28",0.9173,0.9351,0.8995,0.9036,4317300.0],["1982-09-29",0.9036,0.9091,0.8968,0.9036,7464150.0],["1982-09-30",0.8954,0.905,0.8858,0.8858,7071300.0],["1982-10-01",0.8804,0.8858,0.8749,0.8831,10983600.0],["1982-10-04",0.8831,0.8899,0.8763,0.8899,4645350.0],["1982-10-05",0.8981,0.9023,0.8927,0.8927,7354800.0],["1982-10-06",0.92,0.9433,0.8954,0.9433,7196850.0],["1982-10-07",0.9679,1.0171,0.9187,0.9187,15927300.0],["1982-10-08",0.9863,0.9966,0.974,0.9884,18465300.0],["1982-10-11",1.0027,1.0212,0.9843,1.0048,9061200.0],["1982-10-12",1.0048,1.0068,0.9576,0.9761,11950200.0],["1982-10-13",0.9761,0.9966,0.9576,0.9822,9255600.0],["1982-10-14",0.9617,0.9822,0.9392,0.9494,9190800.0],["1982-10-15",0.9448,0.951,0.9386,0.9448,3140100.0],["1982-10-18",0.9448,0.9572,0.9345,0.9572,19953000.0],["1982-10-19",0.9592,0.9716,0.9469,0.9592,6415200.0],["1982-10-20",0.9901,1.0189,0.9592,1.0189,8305200.0],["1982-10-21",1.0024,1.0251,0.9777,0.986,14993100.0],["1982-10-22",0.988,0.9963,0.9777,0.9839,5440500.0],["1982-10-25",0.9572,0.9757,0.9386,0.951,7149600.0],["1982-10-26",0.953,0.9633,0.9427,0.9551,8553600.0],["1982-10-27",0.9757,0.9901,0.9592,0.9839,5532300.0],["1982-10-28",0.9839,0.9921,0.9757,0.9757,3639600.0],["1982-10-29",0.9839,1.0004,0.9674,0.9901,2578500.0],["1982-11-01",0.9963,1.0127,0.9777,1.0127,2821500.0],["1982-11-02",1.023,1.0313,1.0148,1.0189,5378400.0],["1982-11-03",1.0395,1.0601,1.0189,1.058,5529600.0],["1982-11-04",1.0683,1.0745,1.0601,1.0601,6544800.0],["1982-11-05",1.0683,1.0807,1.056,1.0662,5094900.0],["1982-11-08",1.0374,1.0498,1.0251,1.0374,9004500.0],["1982-11-09",1.0477,1.056,1.0374,1.0518,6015600.0],["1982-11-10",1.0415,1.058,1.023,1.0292,4824900.0],["1982-11-11",1.0271,1.0415,1.0127,1.0415,2897100.0],["1982-11-12",1.0292,1.0415,1.0148,1.021,5335200.0],["1982-11-15",0.9942,1.0045,0.9839,0.9839,6712200.0],["1982-11-16",0.9736,0.9963,0.951,0.9757,7624800.0],["1982-11-17",1.0045,1.0127,0.9942,1.0086,5008500.0],["1982-11-18",1.0004,1.0086,0.9921,1.0004,4320000.0],["1982-11-19",0.9901,1.0004,0.9798,0.9798,5626800.0],["1982-11-22",0.9757,0.988,0.9613,0.9633,4320000.0],["1982-11-23",0.9695,0.9757,0.9633,0.9736,4997700.0],["1982-11-24",0.9819,0.9901,0.9736,0.988,4862700.0],["1982-11-26",0.9942,1.0024,0.9839,1.0024,1854900.0],["1982-11-29",0.9983,1.0045,0.9901,0.9983,2046600.0],["1982-11-30",0.988,0.9983,0.9777,0.9983,9055800.0],["1982-12-01",1.0045,1.0107,0.9983,0.9983,6723000.0],["1982-12-02",0.9921,1.0045,0.9798,0.988,6844500.0],["1982-12-03",0.9963,1.0024,0.9901,0.9963,4986900.0],["1982-12-06",0.9942,1.0024,0.986,0.9983,5910300.0],["1982-12-07",0.9901,1.0045,0.9757,0.9839,14712300.0],["1982-12-08",0.9819,0.9921,0.9716,0.9736,8537400.0],["1982-12-09",0.9674,0.9777,0.9572,0.9613,4862700.0],["1982-12-10",0.9489,0.9633,0.9345,0.9366,8745300.0],["1982-12-13",0.9407,0.9448,0.9366,0.9427,4611600.0],["1982-12-14",0.9325,0.9572,0.9057,0.9139,9196200.0],["1982-12-15",0.9016,0.9139,0.8892,0.8954,12995100.0],["1982-12-16",0.8933,0.9036,0.8831,0.8975,6579900.0],["1982-12-17",0.9366,0.9592,0.9139,0.9572,15732900.0],["1982-12-20",0.9633,0.9736,0.951,0.9551,7400700.0],["1982-12-21",0.9633,0.9757,0.9489,0.9716,9153000.0],["1982-12-22",0.953,0.9736,0.9304,0.9345,7311600.0],["1982-12-23",0.9469,0.9613,0.9304,0.9551,2934900.0],["1982-12-27",0.9592,0.9633,0.9551,0.9633,6625800.0],["1982-12-28",0.9572,0.9654,0.9469,0.951,7438500.0],["1982-12-29",0.9654,0.9798,0.9489,0.9798,4260600.0],["1982-12-30",0.9839,0.9921,0.9736,0.9777,1717200.0],["1982-12-31",0.9901,0.9963,0.9819,0.9942,2400300.0],["1983-01-03",0.9798,1.0024,0.9572,0.9613,6561000.0],["1983-01-04",0.951,0.9633,0.9386,0.9592,6169500.0],["1983-01-05",0.951,0.9654,0.9345,0.9386,8580600.0],["1983-01-06",0.9572,0.9695,0.9427,0.9572,9077400.0],["1983-01-07",0.9633,0.9716,0.9551,0.9551,10357200.0],["1983-01-10",0.9592,0.9633,0.953,0.9551,4101300.0],["1983-01-11",0.9551,0.9613,0.9469,0.9469,4411800.0],["1983-01-12",0.9613,0.9716,0.951,0.9613,5219100.0],["1983-01-13",0.9592,0.9695,0.9489,0.9489,5351400.0],["1983-01-14",0.9489,0.9572,0.9386,0.9469,2195100.0],["1983-01-17",0.9551,0.9674,0.9427,0.9469,5842800.0],["1983-01-18",0.9448,0.951,0.9386,0.951,6866100.0],["1983-01-19",0.9613,0.9654,0.9572,0.9633,2821500.0],["1983-01-20",0.9489,0.9654,0.9325,0.9407,6007500.0],["1983-01-21",0.9345,0.9448,0.9222,0.9242,3021300.0],["1983-01-24",0.9175,0.9258,0.9072,0.9155,4236300.0],["1983-01-25",0.932,0.9403,0.9217,0.9382,5211000.0],["1983-01-26",0.932,0.9382,0.9237,0.932,4730400.0],["1983-01-27",0.9568,0.9775,0.9361,0.9733,5238000.0],["1983-01-28",0.9754,0.9898,0.9589,0.9671,4887000.0],["1983-01-31",0.9671,0.9754,0.9589,0.9754,2848500.0],["1983-02-01",0.9671,0.9816,0.9506,0.9506,2837700.0],["1983-02-02",0.9671,0.9857,0.9465,0.9795,7986600.0],["1983-02-03",0.994,1.0084,0.9795,1.0064,6075000.0],["1983-02-04",1.0291,1.0394,1.0167,1.0374,7103700.0],["1983-02-07",1.0394,1.0477,1.0291,1.0291,7754400.0],["1983-02-08",1.0208,1.0332,1.0084,1.0167,5845500.0],["1983-02-09",1.0084,1.0208,0.994,0.9981,4228200.0],["1983-02-10",1.0146,1.025,1.0022,1.0188,4530600.0],["1983-02-11",1.0167,1.0229,1.0084,1.0084,4808700.0],["1983-02-14",1.0105,1.0167,1.0043,1.0126,3734100.0],["1983-02-15",1.0022,1.0146,0.9878,0.9981,8159400.0],["1983-02-16",0.994,0.9981,0.9878,0.9878,7770600.0],["1983-02-17",0.996,1.0022,0.9898,1.0002,6434100.0],["1983-02-18",1.0064,1.0167,0.994,1.0084,5815800.0],["1983-02-22",1.027,1.0374,1.0167,1.0167,4665600.0],["1983-02-23",1.0312,1.0415,1.0208,1.0394,5391900.0],["1983-02-24",1.0704,1.1014,1.0374,1.0932,12587400.0],["1983-02-25",1.0994,1.1138,1.0828,1.0828,6633900.0],["1983-02-28",1.0952,1.1076,1.0808,1.0932,7848900.0],["1983-03-01",1.1118,1.1242,1.0973,1.1242,6447600.0],["1983-03-02",1.1386,1.149,1.1283,1.1428,6274800.0],["1983-03-03",1.1283,1.1386,1.118,1.1283,3663900.0],["1983-03-04",1.1304,1.1345,1.1242,1.1242,4816800.0],["1983-03-07",1.1283,1.1324,1.1221,1.1283,3229200.0],["1983-03-08",1.1324,1.1407,1.1221,1.1221,4176900.0],["1983-03-09",1.1283,1.1407,1.1159,1.1407,7306200.0],["1983-03-10",1.1469,1.1552,1.1366,1.1386,4471200.0],["1983-03-11",1.12,1.1366,1.1014,1.1242,5510700.0],["1983-03-14",1.1159,1.1242,1.1076,1.1159,1101600.0],["1983-03-15",1.12,1.1262,1.1118,1.1242,3699000.0],["1983-03-16",1.1262,1.1407,1.1118,1.1118,3275100.0],["1983-03-17",1.1221,1.1366,1.1076,1.1283,3504600.0],["1983-03-18",1.1242,1.1283,1.118,1.1221,5000400.0],["1983-03-21",1.1345,1.1531,1.1159,1.149,2843100.0],["1983-03-22",1.1531,1.1676,1.151,1.1531,6590700.0],["1983-03-23",1.1572,1.1779,1.151,1.1779,5329800.0],["1983-03-24",1.1779,1.182,1.1696,1.1738,7994700.0],["1983-03-25",1.1552,1.1738,1.1386,1.1469,3836700.0],["1983-03-28",1.1469,1.151,1.1283,1.1448,1593000.0],["1983-03-29",1.1448,1.151,1.1366,1.1407,2249100.0],["1983-03-30",1.1407,1.1572,1.1366,1.1572,4411800.0],["1983-03-31",1.1614,1.1655,1.1283,1.1366,2405700.0],["1983-04-04",1.1407,1.1428,1.118,1.1407,2756700.0],["1983-04-05",1.1407,1.149,1.1242,1.1262,5184000.0],["1983-04-06",1.1242,1.1242,1.1035,1.118,6550200.0],["1983-04-07",1.1159,1.118,1.1035,1.1159,2473200.0],["1983-04-08",1.1159,1.1324,1.1138,1.1324,1490400.0],["1983-04-11",1.1428,1.151,1.1366,1.149,1714500.0],["1983-04-12",1.151,1.1614,1.149,1.1552,2570400.0],["1983-04-13",1.1407,1.1531,1.1366,1.1366,4633200.0],["1983-04-14",1.1366,1.1386,1.12,1.1221,3763800.0],["1983-04-15",1.1242,1.1386,1.1221,1.1386,3393900.0],["1983-04-18",1.1696,1.1862,1.1531,1.1862,5294700.0],["1983-04-19",1.1862,1.1903,1.1696,1.1862,6099300.0],["1983-04-20",1.1903,1.213,1.1882,1.2068,4047300.0],["1983-04-21",1.213,1.2316,1.2089,1.2234,5721300.0],["1983-04-22",1.2234,1.2275,1.213,1.2151,2559600.0],["1983-04-25",1.213,1.2234,1.2006,1.211,2222100.0],["1983-04-26",1.2006,1.2068,1.1924,1.1944,2297700.0],["1983-04-27",1.1407,1.1572,1.1221,1.1283,21883500.0],["1983-04-28",1.1014,1.1283,1.0746,1.1283,25639200.0],["1983-04-29",1.1304,1.1572,1.1035,1.149,20744100.0],["1983-05-02",1.1283,1.1428,1.1118,1.1138,11739600.0],["1983-05-03",1.1097,1.1138,1.0766,1.087,8691300.0],["1983-05-04",1.0932,1.0973,1.087,1.0911,9296100.0],["1983-05-05",1.0849,1.0911,1.0766,1.0828,6876900.0],["1983-05-06",1.087,1.1097,1.0849,1.1035,12568500.0],["1983-05-09",1.1056,1.1283,1.1014,1.1221,6701400.0],["1983-05-10",1.1242,1.1242,1.1014,1.1035,7068600.0],["1983-05-11",1.1035,1.1035,1.0746,1.0849,7063200.0],["1983-05-12",1.089,1.089,1.058,1.0684,7079400.0],["1983-05-13",1.0684,1.0828,1.0663,1.0746,10489500.0],["1983-05-16",1.0622,1.0828,1.0518,1.0787,5840100.0],["1983-05-17",1.0766,1.0808,1.0725,1.0746,3018600.0],["1983-05-18",1.0766,1.0849,1.0498,1.0539,7182000.0],["1983-05-19",1.056,1.0766,1.0498,1.0539,10964700.0],["1983-05-20",1.0498,1.058,1.0415,1.0539,5297400.0],["1983-05-23",1.0394,1.0808,1.0394,1.0725,5108400.0],["1983-05-24",1.0767,1.0953,1.0746,1.0953,3793500.0],["1983-05-25",1.1036,1.1036,1.0663,1.0808,5618700.0],["1983-05-26",1.0746,1.0787,1.0642,1.0642,7408800.0],["1983-05-27",1.0642,1.0725,1.0435,1.0497,4654800.0],["1983-05-31",1.0518,1.0518,1.0186,1.0455,4309200.0],["1983-06-01",1.0455,1.0621,1.0372,1.0601,5173200.0],["1983-06-02",1.0621,1.0663,1.0248,1.031,8985600.0],["1983-06-03",1.0352,1.0455,1.0289,1.0289,9471600.0],["1983-06-06",1.0289,1.0414,1.0289,1.0414,12403800.0],["1983-06-07",1.0414,1.0538,1.0248,1.0331,8980200.0],["1983-06-08",1.0206,1.0331,1.0082,1.0123,10665000.0],["1983-06-09",1.0123,1.0538,1.0103,1.0455,10678500.0],["1983-06-10",1.0476,1.0518,1.0352,1.0414,6334200.0],["1983-06-13",1.0663,1.0663,1.0476,1.0663,8005500.0],["1983-06-14",1.0663,1.087,1.0621,1.0684,6895800.0],["1983-06-15",1.0704,1.0746,1.0621,1.0684,6550200.0],["1983-06-16",1.0518,1.0601,1.0455,1.0497,10681200.0],["1983-06-17",1.0518,1.0518,1.0331,1.0393,4684500.0],["1983-06-20",1.0393,1.0559,1.0331,1.0435,6820200.0],["1983-06-21",1.0352,1.0642,1.0352,1.0621,8343000.0],["1983-06-22",1.0767,1.0891,1.0642,1.0746,13467600.0],["1983-06-23",1.0829,1.0829,1.0663,1.0704,8645400.0],["1983-06-24",1.0725,1.1036,1.0704,1.0974,3353400.0],["1983-06-27",1.0974,1.1016,1.0912,1.0933,2678400.0],["1983-06-28",1.0953,1.1036,1.0787,1.0829,3971700.0],["1983-06-29",1.0787,1.0933,1.0767,1.0891,5648400.0],["1983-06-30",1.0912,1.0933,1.087,1.087,2724300.0],["1983-07-01",1.0933,1.0933,1.0808,1.087,3024000.0],["1983-07-05",1.0746,1.0746,1.058,1.0663,5896800.0],["1983-07-06",1.0704,1.1036,1.0663,1.1036,3612600.0],["1983-07-07",1.1036,1.1036,1.0891,1.0912,5589000.0],["1983-07-08",1.0933,1.0974,1.0787,1.0829,3215700.0],["1983-07-11",1.087,1.0933,1.0829,1.0829,4233600.0],["1983-07-12",1.087,1.087,1.0704,1.0767,3005100.0],["1983-07-13",1.0746,1.0767,1.0642,1.0642,2313900.0],["1983-07-14",1.0642,1.0725,1.0642,1.0725,4104000.0],["1983-07-15",1.0746,1.0746,1.0558,1.0663,3310200.0],["1983-07-18",1.0642,1.0663,1.06,1.0642,4492800.0],["1983-07-19",1.0746,1.0788,1.0704,1.0746,3021300.0],["1983-07-20",1.0996,1.1079,1.0871,1.1079,6563700.0],["1983-07-21",1.1079,1.1162,1.0975,1.1017,4322700.0],["1983-07-22",1.0892,1.1058,1.0725,1.0767,3280500.0],["1983-07-25",1.0663,1.0829,1.0579,1.0663,4009500.0],["1983-07-26",1.0683,1.0704,1.0663,1.0663,3866400.0],["1983-07-27",1.0558,1.0579,0.9996,1.0142,8510400.0],["1983-07-28",1.0163,1.0309,1.0121,1.0246,3550500.0],["1983-07-29",1.0246,1.0288,1.0121,1.0246,2759400.0],["1983-08-01",1.0204,1.0329,1.01,1.0142,5648400.0],["1983-08-02",1.0121,1.0184,0.9996,1.0017,4903200.0],["1983-08-03",1.0059,1.0059,0.983,0.9955,9134100.0],["1983-08-04",0.9975,0.9975,0.9705,0.983,6434100.0],["1983-08-05",0.985,0.9871,0.9601,0.9642,6104700.0],["1983-08-08",0.9621,0.9621,0.9413,0.9496,8183700.0],["1983-08-09",0.9538,0.9788,0.9496,0.9746,16035300.0],["1983-08-10",0.9788,0.9788,0.958,0.9746,8807400.0],["1983-08-11",0.9767,0.983,0.9725,0.983,7986600.0],["1983-08-12",0.9788,0.983,0.9621,0.9684,7109100.0],["1983-08-15",0.9684,0.983,0.9621,0.9788,11734200.0],["1983-08-16",0.9809,0.983,0.9767,0.983,3817800.0],["1983-08-17",0.983,0.983,0.9621,0.9746,6012900.0],["1983-08-18",0.9767,0.9767,0.9538,0.958,4646700.0],["1983-08-19",0.9621,0.9642,0.9559,0.9601,5991300.0],["1983-08-22",0.9621,0.9663,0.9559,0.9601,2489400.0],["1983-08-23",0.9434,0.9496,0.9351,0.9371,8691300.0],["1983-08-24",0.9413,0.9496,0.9309,0.9455,5405400.0],["1983-08-25",0.9455,0.9455,0.9288,0.9413,5397300.0],["1983-08-26",0.9434,0.9746,0.933,0.9725,7090200.0],["1983-08-29",0.958,0.9871,0.9559,0.9788,3105000.0],["1983-08-30",0.985,1.0038,0.983,0.9913,6004800.0],["1983-08-31",0.9975,1.008,0.9934,1.0059,3942000.0],["1983-09-01",1.01,1.0163,1.0059,1.01,2538000.0],["1983-09-02",1.0121,1.0163,1.008,1.0121,2092500.0],["1983-09-06",1.0413,1.0434,1.0288,1.0371,5405400.0],["1983-09-07",1.0413,1.0558,1.035,1.0558,4457700.0],["1983-09-08",1.0558,1.0558,1.035,1.0454,4479300.0],["1983-09-09",1.0475,1.0475,1.0267,1.0371,3364200.0],["1983-09-12",1.0538,1.0579,1.0413,1.0454,10332900.0],["1983-09-13",1.0434,1.0454,1.0309,1.035,3072600.0],["1983-09-14",1.0329,1.0413,1.0309,1.0329,2000700.0],["1983-09-15",1.0329,1.0392,1.0225,1.0225,2319300.0],["1983-09-16",1.0246,1.0663,1.0246,1.0496,4806000.0],["1983-09-19",1.0538,1.0788,1.0517,1.0663,4112100.0],["1983-09-20",1.0788,1.0975,1.0767,1.0933,3283200.0],["1983-09-21",1.0975,1.0975,1.0725,1.0808,1587600.0],["1983-09-22",1.0746,1.1017,1.0746,1.0913,5607900.0],["1983-09-23",1.0996,1.1017,1.085,1.0933,8326800.0],["1983-09-26",1.0954,1.0996,1.0808,1.0892,2867400.0],["1983-09-27",1.085,1.0871,1.0704,1.0788,1973700.0],["1983-09-28",1.0808,1.0829,1.0725,1.0808,1881900.0],["1983-09-29",1.0788,1.0871,1.0725,1.0829,3906900.0],["1983-09-30",1.085,1.0871,1.0746,1.0767,2548800.0],["1983-10-03",1.0767,1.0913,1.0725,1.0892,3088800.0],["1983-10-04",1.0933,1.0975,1.0933,1.0933,2111400.0],["1983-10-05",1.0996,1.1079,1.0913,1.1079,4603500.0],["1983-10-06",1.1079,1.1246,1.1017,1.1204,4938300.0],["1983-10-07",1.1225,1.1246,1.1121,1.1204,4036500.0],["1983-10-10",1.1162,1.1183,1.1037,1.1142,2829600.0],["1983-10-11",1.1162,1.1162,1.1017,1.1058,4541400.0],["1983-10-12",1.1142,1.1267,1.1121,1.1225,5799600.0],["1983-10-13",1.1183,1.1225,1.1058,1.1162,2899800.0],["1983-10-14",1.1162,1.1162,1.1058,1.1079,1722600.0],["1983-10-17",1.11,1.1142,1.1037,1.1079,1628100.0],["1983-10-18",1.1079,1.1162,1.1017,1.1037,2257200.0],["1983-10-19",1.0996,1.1121,1.0913,1.1017,3815100.0],["1983-10-20",1.0996,1.1162,1.0975,1.1142,1406700.0],["1983-10-21",1.1121,1.1225,1.1121,1.1183,2270700.0],["1983-10-24",1.1183,1.1412,1.1121,1.135,3947400.0],["1983-10-25",1.1371,1.1705,1.1371,1.1496,8583300.0],["1983-10-26",1.158,1.1663,1.1496,1.158,12973500.0],["1983-10-27",1.1538,1.1831,1.1517,1.1789,6723000.0],["1983-10-28",1.181,1.1831,1.1642,1.1642,7319700.0],["1983-10-31",1.1705,1.1705,1.1371,1.1622,7905600.0],["1983-11-01",1.1538,1.1684,1.1329,1.1538,5213700.0],["1983-11-02",1.1538,1.1663,1.1475,1.1663,4249800.0],["1983-11-03",1.1622,1.1705,1.158,1.1663,2764800.0],["1983-11-04",1.1601,1.1663,1.1538,1.1559,2735100.0],["1983-11-07",1.158,1.1768,1.158,1.1684,3712500.0],["1983-11-08",1.1663,1.1831,1.1663,1.1768,6714900.0],["1983-11-09",1.1768,1.204,1.1768,1.1956,7792200.0],["1983-11-10",1.2061,1.2165,1.204,1.2123,13543200.0],["1983-11-11",1.2123,1.2332,1.2123,1.2332,5410800.0],["1983-11-14",1.2374,1.2437,1.2228,1.229,7503300.0],["1983-11-15",1.2207,1.2374,1.2207,1.2353,3974400.0],["1983-11-16",1.2374,1.2395,1.2207,1.227,3982500.0],["1983-11-17",1.2249,1.227,1.1956,1.204,3985200.0],["1983-11-18",1.2019,1.2081,1.1977,1.2081,3024000.0],["1983-11-21",1.2081,1.2207,1.204,1.2207,4892400.0],["1983-11-22",1.2165,1.2228,1.1956,1.1977,5062500.0],["1983-11-23",1.1998,1.1998,1.1747,1.1831,5427000.0],["1983-11-25",1.1852,1.1914,1.1705,1.1893,2999700.0],["1983-11-28",1.1852,1.1956,1.181,1.1852,4692600.0],["1983-11-29",1.181,1.1831,1.1705,1.181,4595400.0],["1983-11-30",1.1852,1.1956,1.181,1.1852,7997400.0],["1983-12-01",1.1893,1.2207,1.1893,1.2207,6696000.0],["1983-12-02",1.2207,1.2207,1.2061,1.2123,4511700.0],["1983-12-05",1.2123,1.2123,1.1977,1.204,2451600.0],["1983-12-06",1.2081,1.2186,1.2081,1.2102,6828300.0],["1983-12-07",1.2144,1.2207,1.2144,1.2186,5483700.0],["1983-12-08",1.2165,1.2186,1.1935,1.1956,9601200.0],["1983-12-09",1.1914,1.204,1.1893,1.1998,2265300.0],["1983-12-12",1.1872,1.1956,1.1872,1.1956,1647000.0],["1983-12-13",1.1998,1.204,1.1956,1.1977,5931900.0],["1983-12-14",1.1998,1.1998,1.1852,1.1893,1784700.0],["1983-12-15",1.1893,1.1914,1.1622,1.1622,8591400.0],["1983-12-16",1.1642,1.1726,1.1622,1.1726,8127000.0],["1983-12-19",1.1726,1.1789,1.1705,1.1789,2926800.0],["1983-12-20",1.1789,1.181,1.1538,1.1642,3261600.0],["1983-12-21",1.1705,1.181,1.1705,1.1789,3375000.0],["1983-12-22",1.1789,1.1914,1.1747,1.1914,4052700.0],["1983-12-23",1.1914,1.1914,1.1747,1.1768,1679400.0],["1983-12-27",1.1747,1.1914,1.1726,1.1914,3250800.0],["1983-12-28",1.1831,1.1914,1.1831,1.1831,2643300.0],["1983-12-29",1.1872,1.1914,1.181,1.181,367200.0],["1983-12-30",1.1851,1.1851,1.1705,1.1789,2060100.0],["1984-01-03",1.1747,1.1747,1.158,1.1642,4498200.0],["1984-01-04",1.1684,1.1852,1.1642,1.1852,4965300.0],["1984-01-05",1.1998,1.2081,1.1935,1.2081,6185700.0],["1984-01-06",1.2123,1.2144,1.1998,1.2081,7746300.0],["1984-01-09",1.1789,1.181,1.1622,1.1726,13945500.0],["1984-01-10",1.1747,1.1852,1.1371,1.1475,15122700.0],["1984-01-11",1.1496,1.1601,1.1454,1.158,6018300.0],["1984-01-12",1.158,1.1601,1.1413,1.1433,8926200.0],["1984-01-13",1.1496,1.1663,1.1308,1.1371,5067900.0],["1984-01-16",1.1371,1.1433,1.1308,1.1371,6531300.0],["1984-01-17",1.1454,1.1517,1.1413,1.1496,6342300.0],["1984-01-18",1.1538,1.1538,1.1413,1.1517,2632500.0],["1984-01-19",1.1559,1.158,1.1517,1.1538,1714500.0],["1984-01-20",1.1538,1.1559,1.1433,1.1496,3402000.0],["1984-01-23",1.1538,1.1622,1.1413,1.158,6026400.0],["1984-01-24",1.1622,1.1748,1.1622,1.1706,3404700.0],["1984-01-25",1.1748,1.1748,1.1601,1.1622,5799600.0],["1984-01-26",1.1643,1.1643,1.1454,1.1454,3086100.0],["1984-01-27",1.1454,1.1475,1.1244,1.1391,4247100.0],["1984-01-30",1.1412,1.1412,1.1244,1.1307,2951100.0],["1984-01-31",1.1349,1.1349,1.1265,1.1286,4522500.0],["1984-02-01",1.1265,1.1328,1.116,1.1223,5389200.0],["1984-02-02",1.1202,1.137,1.116,1.137,4781700.0],["1984-02-03",1.1454,1.1496,1.1265,1.1328,6363900.0],["1984-02-06",1.1286,1.1286,1.0992,1.1055,7025400.0],["1984-02-07",1.1055,1.1097,1.1013,1.1097,2759400.0],["1984-02-08",1.1139,1.1181,1.1013,1.1055,6002100.0],["1984-02-09",1.1013,1.1097,1.0783,1.0825,8766900.0],["1984-02-10",1.0825,1.095,1.072,1.0741,4646700.0],["1984-02-13",1.0762,1.0762,1.0636,1.0657,3782700.0],["1984-02-14",1.0783,1.0908,1.0783,1.0867,3410100.0],["1984-02-15",1.0908,1.1097,1.0908,1.0929,7956900.0],["1984-02-16",1.095,1.1076,1.0929,1.1034,4954500.0],["1984-02-17",1.1034,1.1244,1.1034,1.1076,3296700.0],["1984-02-21",1.1034,1.1097,1.0908,1.0992,7668000.0],["1984-02-22",1.095,1.095,1.0783,1.0908,5181300.0],["1984-02-23",1.0783,1.0867,1.0615,1.0867,3553200.0],["1984-02-24",1.0908,1.0971,1.0783,1.095,3666600.0],["1984-02-27",1.0929,1.095,1.0825,1.0825,5124600.0],["1984-02-28",1.0825,1.0825,1.0594,1.0699,2791800.0],["1984-02-29",1.072,1.0804,1.0615,1.0783,5030100.0],["1984-03-01",1.0825,1.0929,1.0804,1.0929,4660200.0],["1984-03-02",1.1055,1.1118,1.0971,1.1076,6220800.0],["1984-03-05",1.1034,1.1097,1.0971,1.1097,3653100.0],["1984-03-06",1.1076,1.116,1.1013,1.1076,3002400.0],["1984-03-07",1.0992,1.1013,1.0908,1.0992,4706100.0],["1984-03-08",1.0992,1.1055,1.095,1.1013,3304800.0],["1984-03-09",1.1013,1.1013,1.0825,1.0908,2721600.0],["1984-03-12",1.0908,1.1034,1.0867,1.1034,1382400.0],["1984-03-13",1.1034,1.1244,1.0992,1.1076,4077000.0],["1984-03-14",1.1055,1.1076,1.1013,1.1055,4611600.0],["1984-03-15",1.1055,1.1118,1.0992,1.1034,3061800.0],["1984-03-16",1.1328,1.1328,1.116,1.1265,5391900.0],["1984-03-19",1.1118,1.1244,1.1076,1.1181,2251800.0],["1984-03-20",1.1202,1.1307,1.1181,1.1265,3585600.0],["1984-03-21",1.1265,1.1265,1.1118,1.1202,5524200.0],["1984-03-22",1.1202,1.1202,1.1013,1.1076,3423600.0],["1984-03-23",1.1076,1.1181,1.1076,1.1181,5270400.0],["1984-03-26",1.1139,1.1328,1.1139,1.1265,3123900.0],["1984-03-27",1.1265,1.1328,1.1244,1.1307,1941300.0],["1984-03-28",1.1328,1.1496,1.1328,1.1496,4860000.0],["1984-03-29",1.1517,1.1538,1.1454,1.1454,1179900.0],["1984-03-30",1.1475,1.1538,1.1412,1.1517,950400.0],["1984-04-02",1.1517,1.158,1.1433,1.1454,3142800.0],["1984-04-03",1.1454,1.1454,1.1244,1.1349,2470500.0],["1984-04-04",1.1349,1.1349,1.1076,1.1076,6488100.0],["1984-04-05",1.1013,1.1055,1.0699,1.0867,6261300.0],["1984-04-06",1.0992,1.0992,1.0867,1.0867,3240000.0],["1984-04-09",1.1034,1.1034,1.0762,1.0908,3936600.0],["1984-04-10",1.095,1.1034,1.0908,1.0992,3842100.0],["1984-04-11",1.0971,1.0971,1.0762,1.0804,1871100.0],["1984-04-12",1.0783,1.095,1.0699,1.0888,5950800.0],["1984-04-13",1.0971,1.1181,1.0929,1.1139,3655800.0],["1984-04-16",1.1076,1.1244,1.1076,1.1244,2934900.0],["1984-04-17",1.1181,1.1223,1.1097,1.1181,2081700.0],["1984-04-18",1.1181,1.1181,1.095,1.1055,3750300.0],["1984-04-19",1.095,1.1055,1.0825,1.1055,3447900.0],["1984-04-23",1.1034,1.1076,1.0867,1.0867,1458000.0],["1984-04-24",1.0888,1.1139,1.0804,1.1118,2435400.0],["1984-04-25",1.1118,1.1349,1.1097,1.1286,4128300.0],["1984-04-26",1.1265,1.1412,1.1265,1.137,3221100.0],["1984-04-27",1.1349,1.1454,1.1328,1.1349,5459400.0],["1984-04-30",1.1328,1.1328,1.1223,1.1286,1779300.0],["1984-05-01",1.1328,1.1391,1.1286,1.1328,11164500.0],["1984-05-02",1.1328,1.1412,1.1286,1.1412,4608900.0],["1984-05-03",1.137,1.1433,1.1307,1.1412,4122900.0],["1984-05-04",1.1454,1.1496,1.1202,1.1202,2972700.0],["1984-05-07",1.1286,1.1286,1.1244,1.1265,1015200.0],["1984-05-08",1.1328,1.1391,1.1244,1.1328,3366900.0],["1984-05-09",1.1307,1.137,1.1244,1.137,6309900.0],["1984-05-10",1.1328,1.137,1.1307,1.1328,2867400.0],["1984-05-11",1.1265,1.1286,1.1118,1.1202,1541700.0],["1984-05-14",1.116,1.1202,1.1034,1.1202,2386800.0],["1984-05-15",1.1244,1.1265,1.1139,1.1181,4592700.0],["1984-05-16",1.1223,1.1223,1.1076,1.1118,3817800.0],["1984-05-17",1.0992,1.1034,1.0888,1.0908,4403700.0],["1984-05-18",1.0888,1.0971,1.0762,1.0762,4382100.0],["1984-05-21",1.0804,1.0846,1.0615,1.0636,3472200.0],["1984-05-22",1.0678,1.0804,1.0615,1.0678,8229600.0],["1984-05-23",1.0663,1.0748,1.0621,1.0684,5408100.0],["1984-05-24",1.0537,1.0663,1.0537,1.0621,3237300.0],["1984-05-25",1.0579,1.0663,1.0537,1.0537,3863700.0],["1984-05-29",1.0621,1.0621,1.0326,1.0389,4368600.0],["1984-05-30",1.0347,1.0579,1.0347,1.0537,2883600.0],["1984-05-31",1.0474,1.06,1.0474,1.0558,4638600.0],["1984-06-01",1.0642,1.0937,1.0642,1.0937,6561000.0],["1984-06-04",1.0958,1.1001,1.0853,1.0958,8046000.0],["1984-06-05",1.0916,1.1127,1.0895,1.1085,7527600.0],["1984-06-06",1.1253,1.1296,1.1169,1.1232,10076400.0],["1984-06-07",1.1232,1.1253,1.1127,1.1127,4714200.0],["1984-06-08",1.119,1.138,1.1148,1.1253,7919100.0],["1984-06-11",1.1169,1.1211,1.1127,1.1148,1341900.0],["1984-06-12",1.1148,1.1148,1.1001,1.1064,3574800.0],["1984-06-13",1.1064,1.1148,1.1043,1.1106,2430000.0],["1984-06-14",1.1127,1.119,1.1085,1.119,3204900.0],["1984-06-15",1.1296,1.1338,1.1211,1.1317,6023700.0],["1984-06-18",1.1338,1.1633,1.1275,1.1633,6558300.0],["1984-06-19",1.1675,1.1696,1.1549,1.1654,2659500.0],["1984-06-20",1.157,1.1717,1.1422,1.1717,8583300.0],["1984-06-21",1.1696,1.1759,1.1612,1.1654,9914400.0],["1984-06-22",1.1696,1.1801,1.1675,1.1738,5024700.0],["1984-06-25",1.178,1.197,1.178,1.1822,8731800.0],["1984-06-26",1.178,1.1801,1.1485,1.1485,4797900.0],["1984-06-27",1.1549,1.157,1.1296,1.1338,3188700.0],["1984-06-28",1.1359,1.1633,1.1338,1.1612,3304800.0],["1984-06-29",1.1612,1.1696,1.157,1.157,2373300.0],["1984-07-02",1.1549,1.1591,1.1549,1.157,3080700.0],["1984-07-03",1.157,1.157,1.1506,1.157,2708100.0],["1984-07-05",1.157,1.1612,1.1464,1.1485,4295700.0],["1984-07-06",1.1422,1.1506,1.1359,1.1506,2708100.0],["1984-07-09",1.1591,1.1759,1.1549,1.1717,3623400.0],["1984-07-10",1.1738,1.178,1.1549,1.1591,10119600.0],["1984-07-11",1.1633,1.1696,1.1527,1.1527,5324400.0],["1984-07-12",1.157,1.1633,1.1506,1.1612,8934300.0],["1984-07-13",1.1633,1.1801,1.1633,1.1738,3582900.0],["1984-07-16",1.1759,1.1928,1.1717,1.1928,2467800.0],["1984-07-17",1.1844,1.1907,1.1759,1.1822,2826900.0],["1984-07-18",1.1822,1.1865,1.1717,1.1717,1868400.0],["1984-07-19",1.1759,1.1865,1.1675,1.1738,3485700.0],["1984-07-20",1.1759,1.1801,1.1759,1.178,2038500.0],["1984-07-23",1.1738,1.1844,1.1675,1.1738,4811400.0],["1984-07-24",1.1766,1.183,1.166,1.166,3223800.0],["1984-07-25",1.1618,1.1766,1.147,1.1724,9001800.0],["1984-07-26",1.1766,1.1935,1.1766,1.1893,4568400.0],["1984-07-27",1.1851,1.2359,1.1851,1.2232,15843600.0],["1984-07-30",1.2147,1.2232,1.202,1.2062,3099600.0],["1984-07-31",1.2147,1.2189,1.2084,1.2168,9819900.0],["1984-08-01",1.2189,1.2316,1.2168,1.2211,7497900.0],["1984-08-02",1.2316,1.2359,1.2253,1.2316,9998100.0],["1984-08-03",1.2422,1.2782,1.2316,1.274,14312700.0],["1984-08-06",1.2951,1.3247,1.2867,1.3036,13019400.0],["1984-08-07",1.2972,1.329,1.2909,1.3205,18168300.0],["1984-08-08",1.3184,1.3374,1.2972,1.3163,11161800.0],["1984-08-09",1.3078,1.3501,1.3015,1.329,11674800.0],["1984-08-10",1.3501,1.3501,1.3247,1.3332,10265400.0],["1984-08-13",1.3247,1.3586,1.3226,1.3544,4816800.0],["1984-08-14",1.3586,1.3671,1.329,1.3332,9304200.0],["1984-08-15",1.3417,1.3438,1.3332,1.3332,5103000.0],["1984-08-16",1.3247,1.3544,1.3247,1.3459,8078400.0],["1984-08-17",1.3459,1.3544,1.3438,1.3523,5486400.0],["1984-08-20",1.3565,1.3628,1.3459,1.3501,4279500.0],["1984-08-21",1.3459,1.3628,1.3459,1.3501,6544800.0],["1984-08-22",1.3544,1.3565,1.329,1.3374,9660600.0],["1984-08-23",1.3374,1.3374,1.3184,1.3205,5705100.0],["1984-08-24",1.3247,1.329,1.3205,1.3247,4760100.0],["1984-08-27",1.3205,1.3226,1.3099,1.3205,8534700.0],["1984-08-28",1.3184,1.3184,1.3057,1.3099,4784400.0],["1984-08-29",1.3099,1.312,1.3015,1.3099,3237300.0],["1984-08-30",1.3099,1.3099,1.2782,1.2888,4452300.0],["1984-08-31",1.2888,1.293,1.2845,1.2888,1458000.0],["1984-09-04",1.2824,1.2909,1.2782,1.2909,2124900.0],["1984-09-05",1.2951,1.3057,1.293,1.3036,2840400.0],["1984-09-06",1.3036,1.3078,1.293,1.293,2521800.0],["1984-09-07",1.3015,1.3015,1.2697,1.2782,3609900.0],["1984-09-10",1.2718,1.2782,1.2676,1.274,2767500.0],["1984-09-11",1.274,1.2803,1.2697,1.2697,5459400.0],["1984-09-12",1.2718,1.274,1.2697,1.2718,2416500.0],["1984-09-13",1.274,1.2951,1.2718,1.2951,7519500.0],["1984-09-14",1.3036,1.3078,1.2972,1.3057,5624100.0],["1984-09-17",1.3036,1.312,1.2993,1.3057,4673700.0],["1984-09-18",1.3078,1.3078,1.2909,1.2951,3742200.0],["1984-09-19",1.293,1.3205,1.2909,1.3078,4158000.0],["1984-09-20",1.2824,1.2867,1.2676,1.2824,9504000.0],["1984-09-21",1.2824,1.2972,1.2782,1.2824,4460400.0],["1984-09-24",1.2803,1.2824,1.2528,1.2613,6102000.0],["1984-09-25",1.2475,1.257,1.2316,1.2539,5409000.0],["1984-09-26",1.2634,1.2665,1.2602,1.2634,1765800.0],["1984-09-27",1.2665,1.2697,1.2602,1.2634,1861200.0],["1984-09-28",1.257,1.2792,1.257,1.2792,3758400.0],["1984-10-01",1.2761,1.2761,1.2475,1.2539,2217600.0],["1984-10-02",1.257,1.2602,1.2443,1.2443,2115000.0],["1984-10-03",1.2443,1.2539,1.2412,1.2475,3906000.0],["1984-10-04",1.2507,1.2729,1.2475,1.2665,1980000.0],["1984-10-05",1.2792,1.2792,1.2602,1.2602,907200.0],["1984-10-08",1.2665,1.2665,1.2602,1.2634,1157400.0],["1984-10-09",1.2634,1.2697,1.257,1.2602,1333800.0],["1984-10-10",1.2602,1.2634,1.2539,1.2634,2183400.0],["1984-10-11",1.2634,1.2824,1.2634,1.2792,4831200.0],["1984-10-12",1.2824,1.3142,1.2792,1.3142,4471200.0],["1984-10-15",1.3142,1.3554,1.3142,1.3523,3423600.0],["1984-10-16",1.3491,1.3586,1.3459,1.3554,3879000.0],["1984-10-17",1.3554,1.365,1.3491,1.365,5356800.0],["1984-10-18",1.365,1.384,1.3586,1.3808,4287600.0],["1984-10-19",1.4157,1.4189,1.384,1.3967,7353000.0],["1984-10-22",1.403,1.403,1.3872,1.3967,3873600.0],["1984-10-23",1.3892,1.3892,1.3414,1.3509,7363800.0],["1984-10-24",1.3573,1.3796,1.3573,1.3796,7662600.0],["1984-10-25",1.3796,1.3892,1.3669,1.3764,3189600.0],["1984-10-26",1.3701,1.3701,1.3509,1.3541,3664800.0],["1984-10-29",1.3541,1.3605,1.3286,1.3286,2685600.0],["1984-10-30",1.335,1.3478,1.3318,1.3382,3751200.0],["1984-10-31",1.3382,1.3509,1.3318,1.3382,4266000.0],["1984-11-01",1.3382,1.3573,1.3318,1.3478,9025200.0],["1984-11-02",1.3478,1.3669,1.3478,1.3509,2811600.0],["1984-11-05",1.3414,1.3478,1.3127,1.3478,5421600.0],["1984-11-06",1.3478,1.3669,1.3382,1.3669,5148000.0],["1984-11-07",1.3669,1.3732,1.3509,1.3605,3976200.0],["1984-11-08",1.3382,1.3509,1.3382,1.3446,3996000.0],["1984-11-09",1.3637,1.3701,1.3286,1.3286,3029400.0],["1984-11-12",1.3286,1.3446,1.3255,1.3446,1490400.0],["1984-11-13",1.3414,1.3414,1.3286,1.3286,2406600.0],["1984-11-14",1.3286,1.3318,1.3223,1.3223,1846800.0],["1984-11-15",1.3159,1.3255,1.3159,1.3191,2012400.0],["1984-11-16",1.3159,1.3286,1.2968,1.3,2248200.0],["1984-11-19",1.3031,1.3063,1.284,1.2904,1683000.0],["1984-11-20",1.2872,1.3,1.284,1.2936,3790800.0],["1984-11-21",1.2936,1.3063,1.284,1.3063,6168600.0],["1984-11-23",1.3191,1.3605,1.3191,1.3605,4208400.0],["1984-11-26",1.3541,1.3573,1.3414,1.3414,2872800.0],["1984-11-27",1.3509,1.3637,1.3446,1.3573,1616400.0],["1984-11-28",1.3573,1.3605,1.3446,1.3446,3369600.0],["1984-11-29",1.3478,1.3478,1.3286,1.3414,2426400.0],["1984-11-30",1.335,1.3382,1.3,1.3127,3816000.0],["1984-12-03",1.3127,1.3159,1.2936,1.3,2995200.0],["1984-12-04",1.3,1.3063,1.2872,1.2968,2403000.0],["1984-12-05",1.2968,1.2968,1.2745,1.284,2070000.0],["1984-12-06",1.284,1.2968,1.2777,1.2936,2367000.0],["1984-12-07",1.2872,1.3063,1.2872,1.2936,1510200.0],["1984-12-10",1.2936,1.3,1.284,1.2936,2239200.0],["1984-12-11",1.2936,1.3063,1.2904,1.3063,1461600.0],["1984-12-12",1.3127,1.3382,1.3095,1.3382,8839800.0],["1984-12-13",1.3382,1.3382,1.3191,1.3255,3657600.0],["1984-12-14",1.3063,1.335,1.3063,1.3318,3972600.0],["1984-12-17",1.3318,1.3318,1.3191,1.3286,3335400.0],["1984-12-18",1.335,1.386,1.335,1.3828,9585000.0],["1984-12-19",1.3764,1.3796,1.3605,1.3605,6264000.0],["1984-12-20",1.3732,1.3732,1.3478,1.3509,2741400.0],["1984-12-21",1.3478,1.3573,1.3318,1.3573,3871800.0],["1984-12-24",1.3605,1.3701,1.3605,1.3701,1711800.0],["1984-12-26",1.3637,1.3701,1.3573,1.3605,747000.0],["1984-12-27",1.3605,1.3669,1.3541,1.3605,2084400.0],["1984-12-28",1.3669,1.3732,1.3573,1.3573,1908000.0],["1984-12-31",1.3573,1.3637,1.3159,1.3159,4600800.0],["1985-01-02",1.3223,1.3223,1.3031,1.3031,3974400.0],["1985-01-03",1.3095,1.3286,1.3063,1.3191,2939400.0],["1985-01-04",1.3255,1.3255,1.3063,1.3255,1857600.0],["1985-01-07",1.3191,1.3446,1.3191,1.3414,3065400.0],["1985-01-08",1.335,1.3573,1.335,1.3509,2210400.0],["1985-01-09",1.3446,1.3892,1.3446,1.3796,5841000.0],["1985-01-10",1.3764,1.3828,1.3605,1.3764,4186800.0],["1985-01-11",1.3892,1.3955,1.3828,1.3924,5439600.0],["1985-01-14",1.3892,1.421,1.3892,1.4147,4955400.0],["1985-01-15",1.421,1.437,1.4147,1.4147,6404400.0],["1985-01-16",1.4242,1.4274,1.4083,1.421,3819600.0],["1985-01-17",1.4147,1.421,1.3955,1.3955,2779200.0],["1985-01-18",1.3987,1.4242,1.3924,1.4083,1864800.0],["1985-01-21",1.4019,1.437,1.4019,1.4338,3128400.0],["1985-01-22",1.439,1.4518,1.4326,1.4358,4530600.0],["1985-01-23",1.4358,1.471,1.4358,1.471,3326400.0],["1985-01-24",1.4646,1.4902,1.4614,1.4806,8236800.0],["1985-01-25",1.4806,1.4966,1.4774,1.487,2070000.0],["1985-01-28",1.4902,1.5126,1.487,1.4998,4732200.0],["1985-01-29",1.4966,1.5158,1.4966,1.5126,2372400.0],["1985-01-30",1.5158,1.5158,1.4934,1.4934,5500800.0],["1985-01-31",1.4646,1.4774,1.439,1.4614,5256000.0],["1985-02-01",1.4614,1.471,1.4454,1.471,2948400.0],["1985-02-04",1.4678,1.5286,1.4678,1.5222,3582000.0],["1985-02-05",1.5318,1.551,1.5286,1.535,5391000.0],["1985-02-06",1.519,1.5414,1.5126,1.5126,4168800.0],["1985-02-07",1.5222,1.5478,1.5222,1.535,3781800.0],["1985-02-08",1.5382,1.5701,1.535,1.5605,3749400.0],["1985-02-11",1.5541,1.5605,1.5446,1.5478,3855600.0],["1985-02-12",1.5414,1.5446,1.5254,1.5286,3333600.0],["1985-02-13",1.535,1.5733,1.5286,1.5573,6080400.0],["1985-02-14",1.5669,1.5797,1.5605,1.5669,3427200.0],["1985-02-15",1.5669,1.5733,1.5382,1.5382,1573200.0],["1985-02-19",1.5158,1.5222,1.503,1.5158,3322800.0],["1985-02-20",1.5126,1.535,1.5094,1.5222,9318600.0],["1985-02-21",1.5126,1.5286,1.5126,1.519,3087000.0],["1985-02-22",1.5222,1.5286,1.519,1.5222,1654200.0],["1985-02-25",1.519,1.5382,1.5158,1.5318,2534400.0],["1985-02-26",1.5254,1.5446,1.5254,1.5414,2867400.0],["1985-02-27",1.5382,1.5446,1.519,1.5254,3137400.0],["1985-02-28",1.5286,1.5414,1.5286,1.5414,1859400.0],["1985-03-01",1.5446,1.5957,1.5414,1.5829,5693400.0],["1985-03-04",1.5925,1.5925,1.551,1.5573,2356200.0],["1985-03-05",1.5605,1.5861,1.551,1.5765,3286800.0],["1985-03-06",1.5701,1.5765,1.5478,1.5542,3556800.0],["1985-03-07",1.535,1.535,1.4966,1.4998,7097400.0],["1985-03-08",1.5062,1.5158,1.4966,1.5094,3416400.0],["1985-03-11",1.5062,1.5062,1.4934,1.503,2124000.0],["1985-03-12",1.503,1.519,1.503,1.5094,2763000.0],["1985-03-13",1.5094,1.5126,1.4934,1.4966,3470400.0],["1985-03-14",1.503,1.5222,1.4998,1.5126,2100600.0],["1985-03-15",1.5062,1.5318,1.5062,1.5286,4712400.0],["1985-03-18",1.5222,1.5318,1.503,1.5126,3682800.0],["1985-03-19",1.5126,1.535,1.5094,1.535,2435400.0],["1985-03-20",1.5318,1.5414,1.5094,1.5286,4806000.0],["1985-03-21",1.5222,1.535,1.5094,1.5254,2883600.0],["1985-03-22",1.5222,1.5286,1.4966,1.503,2169000.0],["1985-03-25",1.5094,1.519,1.5094,1.5158,2262600.0],["1985-03-26",1.5126,1.5222,1.503,1.5158,3632400.0],["1985-03-27",1.5126,1.5382,1.5094,1.535,3326400.0],["1985-03-28",1.5382,1.5414,1.5286,1.5286,2876400.0],["1985-03-29",1.5254,1.5318,1.5158,1.5158,3733200.0],["1985-04-01",1.5222,1.5286,1.5158,1.5254,2664000.0],["1985-04-02",1.5286,1.5318,1.503,1.5094,2946600.0],["1985-04-03",1.5126,1.5158,1.4902,1.4902,1909800.0],["1985-04-04",1.4934,1.4966,1.4838,1.4934,1339200.0],["1985-04-08",1.5158,1.519,1.5062,1.5126,6510600.0],["1985-04-09",1.503,1.5158,1.503,1.5126,1569600.0],["1985-04-10",1.519,1.5446,1.519,1.5414,2532600.0],["1985-04-11",1.5541,1.5573,1.5286,1.5318,3596400.0],["1985-04-12",1.5318,1.5382,1.5286,1.5318,3619800.0],["1985-04-15",1.5382,1.5414,1.5318,1.535,1024200.0],["1985-04-16",1.535,1.535,1.5158,1.5318,2084400.0],["1985-04-17",1.535,1.5414,1.5318,1.5414,3744000.0],["1985-04-18",1.5542,1.5669,1.5446,1.5605,3402000.0],["1985-04-19",1.5637,1.5669,1.5542,1.5573,977400.0],["1985-04-22",1.5669,1.5669,1.5478,1.5573,777600.0],["1985-04-23",1.5573,1.5669,1.551,1.5637,2340000.0],["1985-04-24",1.5701,1.5829,1.5669,1.5765,2266200.0],["1985-04-25",1.5733,1.6213,1.5733,1.6181,4361400.0],["1985-04-26",1.6117,1.6149,1.5989,1.5989,2151000.0],["1985-04-29",1.5957,1.6021,1.5797,1.5861,1355400.0],["1985-04-30",1.5797,1.5861,1.5542,1.5542,3031200.0],["1985-05-01",1.5414,1.5478,1.519,1.519,2975400.0],["1985-05-02",1.5158,1.535,1.5158,1.5254,3357000.0],["1985-05-03",1.5254,1.5478,1.5254,1.5382,2586600.0],["1985-05-06",1.5382,1.5541,1.5318,1.5478,4311000.0],["1985-05-07",1.5414,1.5733,1.5414,1.5605,3972600.0],["1985-05-08",1.5573,1.5605,1.5446,1.5542,2547000.0],["1985-05-09",1.551,1.5861,1.5478,1.5829,4348800.0],["1985-05-10",1.5925,1.6117,1.5829,1.6021,3074400.0],["1985-05-13",1.6053,1.6213,1.6021,1.6181,2901600.0],["1985-05-14",1.6373,1.6437,1.6277,1.6341,5970600.0],["1985-05-15",1.6341,1.6405,1.6277,1.6277,2320200.0],["1985-05-16",1.6341,1.6405,1.6277,1.6341,2125800.0],["1985-05-17",1.6405,1.6469,1.6309,1.6373,3409200.0],["1985-05-20",1.6469,1.6565,1.6469,1.6501,3313800.0],["1985-05-21",1.6501,1.6533,1.6437,1.6501,3547800.0],["1985-05-22",1.6533,1.6693,1.6501,1.6693,3367800.0],["1985-05-23",1.6853,1.7013,1.6693,1.6885,7047000.0],["1985-05-24",1.6885,1.7236,1.6885,1.714,7345800.0],["1985-05-28",1.714,1.7204,1.6949,1.7044,1339200.0],["1985-05-29",1.7076,1.714,1.7013,1.7108,2991600.0],["1985-05-30",1.7108,1.7108,1.7013,1.7076,3393000.0],["1985-05-31",1.7134,1.7263,1.7134,1.7134,2615400.0],["1985-06-03",1.707,1.723,1.7038,1.723,2322000.0],["1985-06-04",1.7134,1.7712,1.7134,1.7616,4701600.0],["1985-06-05",1.768,1.7776,1.7616,1.7648,3916800.0],["1985-06-06",1.7712,1.7904,1.7648,1.7872,6258600.0],["1985-06-07",1.784,1.7904,1.7648,1.7712,5315400.0],["1985-06-10",1.7712,1.7712,1.7648,1.768,1508400.0],["1985-06-11",1.768,1.768,1.7519,1.7519,4366800.0],["1985-06-12",1.7327,1.7455,1.723,1.723,2908800.0],["1985-06-13",1.7198,1.7327,1.6974,1.6974,2905200.0],["1985-06-14",1.7134,1.7166,1.6813,1.7166,4395600.0],["1985-06-17",1.723,1.7391,1.7166,1.7295,1607400.0],["1985-06-18",1.7327,1.7776,1.7327,1.7776,3200400.0],["1985-06-19",1.7776,1.7904,1.7616,1.7648,4849200.0],["1985-06-20",1.7583,1.7776,1.7327,1.7487,3357000.0],["1985-06-21",1.7455,1.7455,1.7263,1.7295,4516200.0],["1985-06-24",1.723,1.7295,1.7166,1.7166,2977200.0],["1985-06-25",1.723,1.7327,1.7134,1.7166,3556800.0],["1985-06-26",1.7166,1.7391,1.7166,1.7295,3157200.0],["1985-06-27",1.7327,1.7455,1.7327,1.7359,4365000.0],["1985-06-28",1.7519,1.7712,1.7423,1.7583,2955600.0],["1985-07-01",1.7551,1.7808,1.7455,1.7808,2091600.0],["1985-07-02",1.7808,1.7968,1.7712,1.7936,3432600.0],["1985-07-03",1.7936,1.7968,1.7776,1.784,1501200.0],["1985-07-05",1.7904,1.7936,1.7808,1.7872,1296000.0],["1985-07-08",1.784,1.7872,1.768,1.7712,3477600.0],["1985-07-09",1.768,1.768,1.7455,1.7551,1760400.0],["1985-07-10",1.7487,1.7551,1.7263,1.7391,2977200.0],["1985-07-11",1.7455,1.7519,1.7359,1.7359,2086200.0],["1985-07-12",1.7359,1.7391,1.723,1.7295,1479600.0],["1985-07-15",1.7327,1.7455,1.7263,1.7391,1870200.0],["1985-07-16",1.7455,1.7487,1.7295,1.7391,3267000.0],["1985-07-17",1.7455,1.7519,1.7391,1.7519,7290000.0],["1985-07-18",1.7519,1.7551,1.7455,1.7455,2073600.0],["1985-07-19",1.7455,1.7648,1.7455,1.7616,1710000.0],["1985-07-22",1.7583,1.7616,1.7551,1.7616,1569600.0],["1985-07-23",1.7384,1.7706,1.7352,1.7384,3276000.0],["1985-07-24",1.7416,1.7416,1.703,1.7191,3052800.0],["1985-07-25",1.7126,1.7126,1.674,1.6869,4737600.0],["1985-07-26",1.6901,1.6965,1.6708,1.6965,2629800.0],["1985-07-29",1.6965,1.6997,1.6482,1.6482,3695400.0],["1985-07-30",1.6579,1.674,1.6482,1.6675,3346200.0],["1985-07-31",1.6804,1.6965,1.6804,1.6933,4780800.0],["1985-08-01",1.6933,1.6997,1.6901,1.6997,4105800.0],["1985-08-02",1.6965,1.7126,1.6933,1.703,2323800.0],["1985-08-05",1.7094,1.7094,1.6965,1.6997,3090600.0],["1985-08-06",1.703,1.703,1.6676,1.674,3265200.0],["1985-08-07",1.6611,1.6804,1.6611,1.674,3312000.0],["1985-08-08",1.6836,1.6836,1.674,1.6836,2737800.0],["1985-08-09",1.6772,1.6901,1.6772,1.6804,1603800.0],["1985-08-12",1.6869,1.6901,1.674,1.6772,1665000.0],["1985-08-13",1.6772,1.6869,1.6676,1.674,4485600.0],["1985-08-14",1.6708,1.674,1.6611,1.6611,1665000.0],["1985-08-15",1.6708,1.6708,1.6611,1.6611,1823400.0],["1985-08-16",1.6611,1.6676,1.6579,1.6579,1468800.0],["1985-08-19",1.6611,1.6836,1.6611,1.6708,2349000.0],["1985-08-20",1.6708,1.6708,1.6643,1.6675,5304600.0],["1985-08-21",1.6611,1.674,1.6611,1.674,3704400.0],["1985-08-22",1.674,1.674,1.6482,1.6547,1814400.0],["1985-08-23",1.6579,1.6611,1.6482,1.6515,2595600.0],["1985-08-26",1.6515,1.6611,1.6482,1.6579,1303200.0],["1985-08-27",1.6611,1.6708,1.6611,1.6708,1099800.0],["1985-08-28",1.6708,1.674,1.6643,1.674,2410200.0],["1985-08-29",1.6772,1.6804,1.6708,1.674,1092600.0],["1985-08-30",1.6804,1.6804,1.6643,1.6643,2417400.0],["1985-09-03",1.6708,1.6804,1.6676,1.674,2878200.0],["1985-09-04",1.674,1.674,1.6611,1.6675,4008600.0],["1985-09-05",1.6772,1.6804,1.674,1.6772,3252600.0],["1985-09-06",1.6836,1.6901,1.6772,1.6901,2885400.0],["1985-09-09",1.6933,1.7287,1.6901,1.7255,4712400.0],["1985-09-10",1.777,1.777,1.6965,1.6997,17226000.0],["1985-09-11",1.6933,1.7126,1.6836,1.6997,4302000.0],["1985-09-12",1.6997,1.7062,1.6836,1.6869,6120000.0],["1985-09-13",1.6869,1.6869,1.6579,1.674,7731000.0],["1985-09-16",1.6804,1.6933,1.6708,1.6772,1666800.0],["1985-09-17",1.6804,1.6901,1.6611,1.6708,3499200.0],["1985-09-18",1.6579,1.6675,1.6418,1.6675,4863600.0],["1985-09-19",1.6643,1.674,1.6547,1.6675,3011400.0],["1985-09-20",1.6676,1.674,1.6257,1.6257,2926800.0],["1985-09-23",1.6386,1.6547,1.6386,1.6418,4390200.0],["1985-09-24",1.6418,1.6418,1.6032,1.616,2091600.0],["1985-09-25",1.6321,1.6354,1.6128,1.6225,4717800.0],["1985-09-26",1.616,1.6579,1.616,1.6579,4554000.0],["1985-09-30",1.6611,1.674,1.6547,1.6708,2797200.0],["1985-10-01",1.6676,1.6836,1.6579,1.6836,2530800.0],["1985-10-02",1.6869,1.6901,1.6804,1.6804,5934600.0],["1985-10-03",1.6836,1.6869,1.6772,1.6804,1686600.0],["1985-10-04",1.6804,1.6836,1.6643,1.6675,1202400.0],["1985-10-07",1.6708,1.6708,1.6515,1.6708,2511000.0],["1985-10-08",1.6676,1.674,1.6643,1.6643,1675800.0],["1985-10-09",1.6579,1.6708,1.6579,1.6611,2413800.0],["1985-10-10",1.6676,1.674,1.6611,1.674,1333800.0],["1985-10-11",1.6676,1.6965,1.6676,1.6901,3517200.0],["1985-10-14",1.6901,1.703,1.6869,1.703,793800.0],["1985-10-15",1.7191,1.7191,1.6804,1.6869,3513600.0],["1985-10-16",1.6901,1.6965,1.6772,1.6901,1189800.0],["1985-10-17",1.6965,1.6997,1.6836,1.6836,4118400.0],["1985-10-18",1.6901,1.6901,1.6354,1.645,4181400.0],["1985-10-21",1.6386,1.6547,1.6257,1.6257,2268000.0],["1985-10-22",1.6541,1.6574,1.6347,1.6541,7290000.0],["1985-10-23",1.68,1.6897,1.6735,1.6897,3547800.0],["1985-10-24",1.6864,1.7058,1.6864,1.6961,2394000.0],["1985-10-25",1.6929,1.6929,1.6767,1.68,2401200.0],["1985-10-28",1.68,1.6897,1.6735,1.6767,7059600.0],["1985-10-29",1.6767,1.7252,1.6735,1.722,6481800.0],["1985-10-30",1.722,1.7414,1.7187,1.7284,5720400.0],["1985-10-31",1.7284,1.7381,1.7187,1.7252,3461400.0],["1985-11-01",1.7284,1.7834,1.7284,1.7834,4869000.0],["1985-11-04",1.7834,1.7898,1.7704,1.7801,4570200.0],["1985-11-05",1.7769,1.806,1.7704,1.806,7950600.0],["1985-11-06",1.8092,1.8318,1.806,1.8318,5895000.0],["1985-11-07",1.8318,1.8609,1.8254,1.8318,4510800.0],["1985-11-08",1.8221,1.8254,1.806,1.8189,3718800.0],["1985-11-11",1.8157,1.8351,1.8124,1.8318,6413400.0],["1985-11-12",1.8254,1.8706,1.8221,1.8609,6579000.0],["1985-11-13",1.8641,1.8803,1.8544,1.8674,5416200.0],["1985-11-14",1.8706,1.8803,1.8609,1.8771,2872800.0],["1985-11-15",1.8738,1.8964,1.8641,1.8867,4237200.0],["1985-11-18",1.8867,1.89,1.8577,1.8738,4575600.0],["1985-11-19",1.8867,1.8997,1.8738,1.8932,7684200.0],["1985-11-20",1.9126,1.9191,1.9061,1.9191,6069600.0],["1985-11-21",1.9384,1.9417,1.9255,1.9384,6606000.0],["1985-11-22",1.9384,1.9384,1.8997,1.8997,2527200.0],["1985-11-25",1.9061,1.9094,1.89,1.8964,1247400.0],["1985-11-26",1.8997,1.9191,1.8932,1.9094,3247200.0],["1985-11-27",1.9223,1.9287,1.9158,1.9255,5311800.0],["1985-11-29",1.9287,1.9384,1.9158,1.932,2505600.0],["1985-12-02",1.932,1.932,1.9061,1.9094,2808000.0],["1985-12-03",1.9061,1.9126,1.8997,1.9126,1702800.0],["1985-12-04",1.932,1.9611,1.9287,1.9546,4300200.0],["1985-12-05",1.9643,1.9707,1.9514,1.9643,7713000.0],["1985-12-06",1.9643,1.9643,1.9417,1.9481,4554000.0],["1985-12-09",1.9417,1.9675,1.9417,1.9643,2851200.0],["1985-12-10",1.9643,1.9869,1.9578,1.9804,2934000.0],["1985-12-11",1.9837,2.0127,1.9804,1.9966,6134400.0],["1985-12-12",2.003,2.0063,1.9707,1.9869,4077000.0],["1985-12-13",1.9901,2.0418,1.9901,2.0257,11727000.0],["1985-12-16",2.0257,2.1032,2.016,2.0774,4383000.0],["1985-12-17",2.0903,2.0935,2.0547,2.0612,7495200.0],["1985-12-18",2.058,2.087,2.0547,2.0677,4820400.0],["1985-12-19",2.0612,2.0677,2.016,2.016,2746800.0],["1985-12-20",2.0289,2.0547,2.0224,2.0547,3997800.0],["1985-12-23",2.0483,2.0515,2.0257,2.0418,2813400.0],["1985-12-24",2.0418,2.045,2.016,2.0289,2770200.0],["1985-12-26",2.0354,2.0386,2.0063,2.0095,1341000.0],["1985-12-27",2.016,2.0483,2.0127,2.045,3441600.0],["1985-12-30",2.0547,2.0677,2.0418,2.0644,1758600.0],["1985-12-31",2.087,2.1129,2.0838,2.0903,1697400.0],["1986-01-02",2.0838,2.0838,2.0483,2.0483,3106800.0],["1986-01-03",2.0515,2.058,2.016,2.0257,5018400.0],["1986-01-06",2.0257,2.0257,1.9934,2.0127,3893400.0],["1986-01-07",2.016,2.0418,2.016,2.0321,5304600.0],["1986-01-08",2.0386,2.0483,1.9514,1.9643,7061400.0],["1986-01-09",1.9675,1.9901,1.932,1.9514,10823400.0],["1986-01-10",1.9578,1.9611,1.9029,1.9158,7907400.0],["1986-01-13",1.9223,1.9223,1.9029,1.9094,4845600.0],["1986-01-14",1.9158,1.9158,1.8964,1.9061,3466800.0],["1986-01-15",1.9191,1.9514,1.9158,1.9449,6879600.0],["1986-01-16",1.9643,1.9707,1.9514,1.9643,6215400.0],["1986-01-17",1.9772,2.003,1.9675,1.9804,3574800.0],["1986-01-20",1.974,1.9804,1.9546,1.9546,1524600.0],["1986-01-21",1.9643,1.9643,1.9191,1.9255,4991400.0],["1986-01-22",1.8957,1.9411,1.8957,1.8957,8015400.0],["1986-01-23",1.8925,1.9119,1.8925,1.9022,3697200.0],["1986-01-24",1.9151,1.9411,1.8989,1.9378,6746400.0],["1986-01-27",1.954,1.98,1.9087,1.9638,3146400.0],["1986-01-28",1.9605,2.0156,1.9573,2.0156,6220800.0],["1986-01-29",2.048,2.0739,2.0156,2.048,7628400.0],["1986-01-30",2.0448,2.061,2.0253,2.0253,2939400.0],["1986-01-31",2.0318,2.0836,2.0253,2.0707,4570200.0],["1986-02-03",2.0674,2.1128,2.0674,2.1063,4743000.0],["1986-02-04",2.0966,2.1193,2.0869,2.0999,5871600.0],["1986-02-05",2.1063,2.1063,2.0836,2.0966,2381400.0],["1986-02-06",2.1128,2.1387,2.1096,2.1193,3186000.0],["1986-02-07",2.1193,2.1387,2.1031,2.1258,2644200.0],["1986-02-10",2.1063,2.1323,2.1063,2.1096,2685600.0],["1986-02-11",2.1031,2.1225,2.1031,2.1128,2502000.0],["1986-02-12",2.1193,2.1355,2.1161,2.1225,2147400.0],["1986-02-13",2.129,2.1323,2.0869,2.1063,3700800.0],["1986-02-14",2.1096,2.1128,2.0934,2.1096,5686200.0],["1986-02-18",2.1128,2.1906,2.0966,2.1809,6915600.0],["1986-02-19",2.1809,2.2748,2.1809,2.2036,5050800.0],["1986-02-20",2.21,2.2133,2.1841,2.1971,6040800.0],["1986-02-21",2.2165,2.2586,2.2133,2.2457,4176000.0],["1986-02-24",2.2457,2.2684,2.2327,2.2586,6148800.0],["1986-02-25",2.2684,2.2748,2.2424,2.2424,2203200.0],["1986-02-26",2.2424,2.2878,2.236,2.2781,4314600.0],["1986-02-27",2.2846,2.3072,2.2684,2.291,4114800.0],["1986-02-28",2.2975,2.317,2.2716,2.317,3848400.0],["1986-03-03",2.3137,2.317,2.2878,2.291,3952800.0],["1986-03-04",2.2975,2.3332,2.2813,2.3008,4694400.0],["1986-03-05",2.2943,2.3137,2.2878,2.3072,3664800.0],["1986-03-06",2.3461,2.3559,2.3267,2.3461,7421400.0],["1986-03-07",2.3461,2.3591,2.3332,2.3526,3637800.0],["1986-03-10",2.3494,2.3526,2.3202,2.3461,3637800.0],["1986-03-11",2.3591,2.398,2.3526,2.3915,4363200.0],["1986-03-12",2.4304,2.4498,2.3915,2.398,7461000.0],["1986-03-13",2.3526,2.398,2.3526,2.3915,3967200.0],["1986-03-14",2.3947,2.4174,2.3883,2.4077,4766400.0],["1986-03-17",2.398,2.4077,2.385,2.4012,3157200.0],["1986-03-18",2.4045,2.4725,2.398,2.4725,5596200.0],["1986-03-19",2.4758,2.5276,2.4725,2.5276,4208400.0],["1986-03-20",2.5276,2.5503,2.5146,2.5276,5756400.0],["1986-03-21",2.5341,2.5341,2.4369,2.4433,5002200.0],["1986-03-24",2.4887,2.4984,2.4433,2.4758,6422400.0],["1986-03-25",2.4822,2.4887,2.4531,2.4887,3110400.0],["1986-03-26",2.5017,2.5146,2.4887,2.5049,5101200.0],["1986-03-27",2.5082,2.5211,2.4822,2.492,7005600.0],["1986-03-31",2.4952,2.5082,2.479,2.4984,3490200.0],["1986-04-01",2.5017,2.5211,2.4984,2.5146,5664600.0],["1986-04-02",2.5276,2.56,2.5146,2.5211,6370200.0],["1986-04-03",2.5146,2.5244,2.4433,2.4498,3697200.0],["1986-04-04",2.4498,2.4628,2.3785,2.3915,4521600.0],["1986-04-07",2.3883,2.398,2.3688,2.3947,3769200.0],["1986-04-08",2.4109,2.4758,2.4045,2.4628,4012200.0],["1986-04-09",2.5017,2.5794,2.4952,2.5406,8200800.0],["1986-04-10",2.547,2.5924,2.5308,2.573,5040000.0],["1986-04-11",2.5859,2.6248,2.5665,2.5924,4388400.0],["1986-04-14",2.5892,2.5892,2.573,2.573,3169800.0],["1986-04-15",2.5535,2.5697,2.5438,2.5665,3780000.0],["1986-04-16",2.5859,2.7285,2.5827,2.7155,6575400.0],["1986-04-17",2.6961,2.7091,2.6831,2.6961,4525200.0],["1986-04-18",2.6993,2.6993,2.6183,2.6572,3785400.0],["1986-04-21",2.6572,2.7415,2.6475,2.735,4343400.0],["1986-04-22",2.735,2.7868,2.6313,2.7026,5558400.0],["1986-04-23",2.7026,2.735,2.6572,2.6993,6960600.0],["1986-04-24",2.6896,2.7091,2.6702,2.6799,2975400.0],["1986-04-25",2.6799,2.6896,2.641,2.6605,5601600.0],["1986-04-28",2.6702,2.6767,2.6475,2.6702,4575600.0],["1986-04-29",2.6669,2.6929,2.654,2.6572,3637800.0],["1986-04-30",2.6507,2.6637,2.5665,2.5794,5070600.0],["1986-05-01",2.573,2.6119,2.5406,2.5794,5992200.0],["1986-05-02",2.573,2.5989,2.5406,2.5568,5459400.0],["1986-05-05",2.5665,2.5924,2.5535,2.5762,3546000.0],["1986-05-06",2.5859,2.5859,2.547,2.5568,3117600.0],["1986-05-07",2.5568,2.5794,2.479,2.56,3132000.0],["1986-05-08",2.573,2.5762,2.547,2.5503,2370600.0],["1986-05-09",2.5535,2.5795,2.5406,2.5665,2453400.0],["1986-05-12",2.56,2.5924,2.5568,2.5859,2401200.0],["1986-05-13",2.5859,2.6378,2.5827,2.6119,4879800.0],["1986-05-14",2.6443,2.748,2.6313,2.722,7200000.0],["1986-05-15",2.7285,2.7415,2.6767,2.6799,2428200.0],["1986-05-16",2.6572,2.6637,2.6248,2.6313,2737800.0],["1986-05-19",2.6443,2.6507,2.5989,2.6281,2340000.0],["1986-05-20",2.6151,2.6637,2.5956,2.6637,3605400.0],["1986-05-21",2.6572,2.7026,2.6054,2.6119,3798000.0],["1986-05-22",2.6248,2.7156,2.6248,2.7091,5083200.0],["1986-05-23",2.7739,2.8128,2.722,2.7318,8832600.0],["1986-05-27",2.748,2.7739,2.735,2.7706,4089600.0],["1986-05-28",2.7976,2.8009,2.7522,2.7652,5709600.0],["1986-05-29",2.7392,2.7457,2.6711,2.6938,6240600.0],["1986-05-30",2.6776,2.7133,2.6451,2.6646,3573000.0],["1986-06-02",2.6646,2.6646,2.6029,2.6419,4098600.0],["1986-06-03",2.6419,2.6483,2.6126,2.6419,6838200.0],["1986-06-04",2.6613,2.6613,2.6094,2.6191,3373200.0],["1986-06-05",2.6094,2.6289,2.5834,2.6159,9345600.0],["1986-06-06",2.6289,2.6613,2.6094,2.6613,4114800.0],["1986-06-09",2.6678,2.6678,2.6029,2.6224,5032800.0],["1986-06-10",2.6159,2.6289,2.5575,2.6126,6026400.0],["1986-06-11",2.6224,2.6224,2.5737,2.5899,3328200.0],["1986-06-12",2.5964,2.5997,2.5705,2.5867,4001400.0],["1986-06-13",2.5964,2.6548,2.5964,2.6419,4683600.0],["1986-06-16",2.6451,2.6548,2.6224,2.6289,2977200.0],["1986-06-17",2.6483,2.7003,2.6386,2.697,5383800.0],["1986-06-18",2.7003,2.7068,2.6289,2.6711,6571800.0],["1986-06-19",2.6938,2.6938,2.6419,2.6419,5754600.0],["1986-06-20",2.6873,2.6873,2.6354,2.6613,6532200.0],["1986-06-23",2.6646,2.6873,2.6516,2.6776,3587400.0],["1986-06-24",2.697,2.697,2.6678,2.6873,3317400.0],["1986-06-25",2.697,2.7457,2.6938,2.7425,4048200.0],["1986-06-26",2.7603,2.7603,2.7214,2.7603,3148800.0],["1986-06-27",2.7993,2.8041,2.7408,2.7749,4107600.0],["1986-06-30",2.7749,2.8626,2.7701,2.8479,6306000.0],["1986-07-01",2.8431,2.955,2.8431,2.955,6241200.0],["1986-07-02",2.955,2.955,2.9015,2.9453,6486000.0],["1986-07-03",2.9599,2.9891,2.921,2.9404,3778800.0],["1986-07-07",2.9404,2.9404,2.7798,2.7847,4479600.0],["1986-07-08",2.7749,2.7798,2.7262,2.7506,4086000.0],["1986-07-09",2.7749,2.7895,2.7554,2.7701,3670800.0],["1986-07-10",2.7993,2.7993,2.736,2.7749,4297200.0],["1986-07-11",2.7798,2.7944,2.7408,2.7603,2216400.0],["1986-07-14",2.736,2.736,2.6386,2.6678,3796800.0],["1986-07-15",2.6776,2.7214,2.6483,2.697,6286800.0],["1986-07-16",2.7165,2.8041,2.7165,2.7847,6154800.0],["1986-07-17",2.7749,2.7944,2.736,2.7603,4696800.0],["1986-07-18",2.7603,2.8333,2.6873,2.7798,6742800.0],["1986-07-21",2.7262,2.7701,2.7214,2.7408,3631200.0],["1986-07-22",2.7457,2.7603,2.6191,2.6435,13920000.0],["1986-07-23",2.5767,2.6499,2.5718,2.5767,10063200.0],["1986-07-24",2.5816,2.606,2.5816,2.5962,7470000.0],["1986-07-25",2.606,2.6206,2.5865,2.6109,4910400.0],["1986-07-28",2.6109,2.6109,2.5377,2.5767,4143600.0],["1986-07-29",2.567,2.5865,2.5377,2.5377,4327200.0],["1986-07-30",2.5426,2.5426,2.445,2.5084,10134000.0],["1986-07-31",2.5182,2.523,2.4889,2.4986,5738400.0],["1986-08-01",2.4596,2.5035,2.4498,2.4694,3434400.0],["1986-08-04",2.4303,2.4547,2.3766,2.4401,6444000.0],["1986-08-05",2.4547,2.4742,2.4108,2.4206,4528800.0],["1986-08-06",2.4108,2.4108,2.3132,2.3669,9336000.0],["1986-08-07",2.3815,2.4401,2.3669,2.4206,10137600.0],["1986-08-08",2.4596,2.4694,2.445,2.4547,5398800.0],["1986-08-11",2.4645,2.5523,2.4645,2.5474,3500400.0],["1986-08-12",2.5718,2.5718,2.5182,2.5718,4420800.0],["1986-08-13",2.5962,2.6353,2.5865,2.5914,6072000.0],["1986-08-14",2.5962,2.6011,2.5426,2.5572,4474800.0],["1986-08-15",2.5865,2.5865,2.5474,2.5718,4141200.0],["1986-08-18",2.5865,2.6206,2.567,2.6158,5031600.0],["1986-08-19",2.6011,2.6011,2.5621,2.5621,3331200.0],["1986-08-20",2.5426,2.5865,2.5426,2.5767,3718800.0],["1986-08-21",2.5133,2.5133,2.5035,2.5133,4620000.0],["1986-08-22",2.5279,2.5328,2.484,2.4986,3016800.0],["1986-08-25",2.5035,2.5035,2.4742,2.4742,3186000.0],["1986-08-26",2.4742,2.5182,2.4742,2.5084,5745600.0],["1986-08-27",2.4791,2.4791,2.4108,2.4401,8892000.0],["1986-08-28",2.4352,2.4547,2.3913,2.4401,6370800.0],["1986-08-29",2.4401,2.4742,2.4401,2.4547,4254000.0],["1986-09-02",2.4547,2.4694,2.3864,2.4157,6066000.0],["1986-09-03",2.401,2.4108,2.3425,2.3718,13440000.0],["1986-09-04",2.3815,2.4254,2.3522,2.4157,10531200.0],["1986-09-05",2.4254,2.4645,2.3815,2.3815,12480000.0],["1986-09-08",2.3815,2.3962,2.3278,2.3522,8636400.0],["1986-09-09",2.362,2.3766,2.323,2.3522,11890800.0],["1986-09-10",2.3571,2.362,2.3278,2.3327,7255200.0],["1986-09-11",2.3132,2.3327,2.2253,2.279,14280000.0],["1986-09-12",2.2741,2.2937,2.2351,2.2693,12720000.0],["1986-09-15",2.3034,2.3181,2.2693,2.3034,8106000.0],["1986-09-16",2.3034,2.3522,2.2693,2.3522,7045200.0],["1986-09-17",2.3425,2.3669,2.3083,2.3229,4962000.0],["1986-09-18",2.3132,2.323,2.279,2.3181,4047600.0],["1986-09-19",2.2985,2.3034,2.2302,2.2449,6495600.0],["1986-09-22",2.2449,2.2644,2.2156,2.2595,3744000.0],["1986-09-23",2.2741,2.2888,2.2644,2.2741,8124000.0],["1986-09-24",2.2888,2.3522,2.2741,2.3376,8205600.0],["1986-09-25",2.3327,2.3327,2.2644,2.2888,3862800.0],["1986-09-26",2.2741,2.2888,2.2351,2.2546,3472800.0],["1986-09-29",2.2253,2.2302,2.1765,2.2107,4004400.0],["1986-09-30",2.2156,2.2351,2.2107,2.2107,5143200.0],["1986-10-01",2.2449,2.2546,2.1912,2.1912,6597600.0],["1986-10-02",2.1863,2.2253,2.1619,2.2009,3912000.0],["1986-10-03",2.2253,2.2546,2.2253,2.2546,4954800.0],["1986-10-06",2.2351,2.3278,2.2302,2.3278,7927200.0],["1986-10-07",2.3181,2.3229,2.279,2.2985,4178400.0],["1986-10-08",2.2937,2.3425,2.2888,2.3327,6634800.0],["1986-10-09",2.3181,2.3766,2.3181,2.3522,7186800.0],["1986-10-10",2.3425,2.3571,2.3376,2.3522,1152000.0],["1986-10-13",2.3425,2.3425,2.3229,2.3327,1160400.0],["1986-10-14",2.3278,2.3522,2.2937,2.3229,2774400.0],["1986-10-15",2.3132,2.3522,2.3083,2.3522,5242800.0],["1986-10-16",2.3571,2.4303,2.3571,2.4108,8594400.0],["1986-10-17",2.4206,2.4401,2.3718,2.3815,5035200.0],["1986-10-20",2.3474,2.3571,2.3181,2.3327,4383600.0],["1986-10-21",2.3229,2.3376,2.2644,2.2741,6866400.0],["1986-10-22",2.2741,2.2985,2.2644,2.2644,6676800.0],["1986-10-23",2.2741,2.3718,2.2741,2.3669,7316400.0],["1986-10-24",2.3815,2.4108,2.3669,2.3718,3139200.0],["1986-10-27",2.3635,2.3782,2.3489,2.3635,3229200.0],["1986-10-28",2.3635,2.4223,2.3635,2.388,3439200.0],["1986-10-29",2.3929,2.4223,2.3831,2.4076,3531600.0],["1986-10-30",2.4663,2.4761,2.4467,2.4565,8420400.0],["1986-10-31",2.4565,2.4761,2.4418,2.4663,4141200.0],["1986-11-03",2.4565,2.4761,2.432,2.4712,3591600.0],["1986-11-04",2.4761,2.4859,2.4614,2.4761,3216000.0],["1986-11-05",2.4712,2.525,2.4663,2.525,6831600.0],["1986-11-06",2.5103,2.5299,2.5054,2.5152,4678800.0],["1986-11-07",2.5152,2.5348,2.5054,2.525,4090800.0],["1986-11-10",2.5152,2.5299,2.5054,2.525,2906400.0],["1986-11-11",2.5152,2.525,2.4859,2.5054,3324000.0],["1986-11-12",2.4908,2.5054,2.4614,2.4663,3442800.0],["1986-11-13",2.4369,2.4614,2.3978,2.4076,4591200.0],["1986-11-14",2.388,2.3978,2.3586,2.388,4671600.0],["1986-11-17",2.388,2.432,2.3782,2.4125,4354800.0],["1986-11-18",2.4125,2.4174,2.3586,2.3635,3784800.0],["1986-11-19",2.3489,2.3635,2.3391,2.3537,5863200.0],["1986-11-20",2.4076,2.4076,2.3635,2.4027,5044800.0],["1986-11-21",2.4174,2.5054,2.4076,2.4908,8545200.0],["1986-11-24",2.5054,2.5299,2.5054,2.5201,5246400.0],["1986-11-25",2.5201,2.525,2.5005,2.5152,3417600.0],["1986-11-26",2.5152,2.5201,2.4614,2.5054,3196800.0],["1986-11-28",2.4957,2.5005,2.4761,2.481,1636800.0],["1986-12-01",2.4761,2.4761,2.432,2.4761,5356800.0],["1986-12-02",2.4663,2.5886,2.4663,2.5152,7347600.0],["1986-12-03",2.5054,2.525,2.4859,2.5054,9622800.0],["1986-12-04",2.4957,2.5103,2.4859,2.4957,3738000.0],["1986-12-05",2.4761,2.4957,2.4516,2.4761,3460800.0],["1986-12-08",2.4761,2.4957,2.4369,2.4859,3064800.0],["1986-12-09",2.481,2.4908,2.4467,2.4565,3238800.0],["1986-12-10",2.4467,2.5005,2.4418,2.4957,4192800.0],["1986-12-11",2.4908,2.5005,2.4614,2.4761,2916000.0],["1986-12-12",2.4712,2.4859,2.4565,2.4712,3410400.0],["1986-12-15",2.4125,2.4271,2.388,2.4271,4249200.0],["1986-12-16",2.4271,2.4565,2.4125,2.4516,3484800.0],["1986-12-17",2.4467,2.4614,2.4369,2.4467,3561600.0],["1986-12-18",2.4467,2.4712,2.4467,2.4712,3806400.0],["1986-12-19",2.4859,2.5446,2.432,2.5446,8181600.0],["1986-12-22",2.5054,2.5152,2.4712,2.5054,4996800.0],["1986-12-23",2.5005,2.5005,2.4467,2.4467,4267200.0],["1986-12-24",2.4663,2.481,2.4565,2.4663,1453200.0],["1986-12-26",2.4712,2.481,2.4614,2.4761,505200.0],["1986-12-29",2.4663,2.4761,2.4271,2.4369,2133600.0],["1986-12-30",2.4369,2.4467,2.4125,2.4369,3226800.0],["1986-12-31",2.4467,2.4516,2.3782,2.3831,3954000.0],["1987-01-02",2.4076,2.4467,2.4027,2.4271,2368800.0],["1987-01-05",2.432,2.5348,2.432,2.525,4292400.0],["1987-01-06",2.5348,2.5593,2.5201,2.5348,7520400.0],["1987-01-07",2.525,2.5446,2.5054,2.5299,7778400.0],["1987-01-08",2.5446,2.5593,2.5299,2.5397,7042800.0],["1987-01-09",2.5152,2.5642,2.5152,2.5348,6096000.0],["1987-01-12",2.5397,2.5544,2.5299,2.5397,3636000.0],["1987-01-13",2.525,2.5397,2.5103,2.5152,3920400.0],["1987-01-14",2.5152,2.5299,2.4663,2.4859,5283600.0],["1987-01-15",2.4957,2.6229,2.4761,2.5935,10249200.0],["1987-01-16",2.6033,2.6229,2.5593,2.5788,6100800.0],["1987-01-19",2.5593,2.6033,2.5348,2.5837,4575600.0],["1987-01-20",2.6131,2.6522,2.6082,2.6376,12240000.0],["1987-01-21",2.6131,2.618,2.5642,2.5642,5275200.0],["1987-01-22",2.6638,2.6638,2.5657,2.6638,6109200.0],["1987-01-23",2.6884,2.7865,2.6001,2.654,15720000.0],["1987-01-26",2.6393,2.654,2.6001,2.6295,5984400.0],["1987-01-27",2.6295,2.6884,2.6001,2.6786,7414800.0],["1987-01-28",2.6933,2.7178,2.6442,2.6638,7490400.0],["1987-01-29",2.6884,2.7374,2.6737,2.708,5838000.0],["1987-01-30",2.7276,2.7571,2.7178,2.7374,6433200.0],["1987-02-02",2.7374,2.7963,2.7325,2.7767,7642800.0],["1987-02-03",2.8061,2.8061,2.7767,2.7914,5653200.0],["1987-02-04",2.8012,2.811,2.7669,2.811,4376400.0],["1987-02-05",2.8257,2.8257,2.7522,2.7963,5770800.0],["1987-02-06",2.7865,2.7914,2.7718,2.7914,4497600.0],["1987-02-09",2.7669,2.7718,2.7227,2.7472,4264800.0],["1987-02-10",2.7178,2.7276,2.6786,2.6982,4970400.0],["1987-02-11",2.708,2.7227,2.6933,2.7227,3960000.0],["1987-02-12",2.7227,2.762,2.7129,2.7227,5268000.0],["1987-02-13",2.7325,2.7767,2.7276,2.7522,11101200.0],["1987-02-17",2.7571,2.8208,2.7522,2.8208,5433600.0],["1987-02-18",2.8208,2.9042,2.8208,2.865,10928400.0],["1987-02-19",2.9042,2.9827,2.8895,2.9729,12000000.0],["1987-02-20",2.9631,2.9729,2.914,2.9435,7504800.0],["1987-02-23",2.9631,2.9631,2.8797,2.914,6608400.0],["1987-02-24",2.914,2.9288,2.8895,2.9189,4195200.0],["1987-02-25",2.9239,2.9729,2.9091,2.9631,5246400.0],["1987-02-26",2.9582,3.0122,2.9386,2.9925,4964400.0],["1987-02-27",2.9631,2.9974,2.9582,2.9925,4287600.0],["1987-03-02",3.0023,3.0269,2.9582,2.9729,4045200.0],["1987-03-03",2.9827,2.9827,2.9533,2.968,1998000.0],["1987-03-04",2.968,3.022,2.9337,3.0023,10509600.0],["1987-03-05",3.0269,3.0612,3.0073,3.0612,10778400.0],["1987-03-06",3.071,3.071,3.0416,3.0612,4730400.0],["1987-03-09",3.0563,3.0563,2.9729,3.0171,4672800.0],["1987-03-10",2.9925,3.0367,2.9827,3.0269,2886000.0],["1987-03-11",3.0514,3.0514,2.9974,3.0318,7310400.0],["1987-03-12",3.0416,3.0907,3.022,3.0612,4725600.0],["1987-03-13",3.0514,3.0661,3.0023,3.0023,3085200.0],["1987-03-16",3.0023,3.0073,2.9484,2.9631,4448400.0],["1987-03-17",2.968,3.0367,2.9386,3.022,5953200.0],["1987-03-18",3.0122,3.0416,2.9435,2.9631,3994800.0],["1987-03-19",2.9729,3.0122,2.9337,2.9729,5563200.0],["1987-03-20",3.022,3.0416,3.0122,3.0269,8529600.0],["1987-03-23",3.0808,3.1397,3.0612,3.125,8460000.0],["1987-03-24",3.1299,3.2133,3.1103,3.2084,7142400.0],["1987-03-25",3.2182,3.2182,3.1446,3.1839,6714000.0],["1987-03-26",3.1937,3.2133,3.179,3.2133,6220800.0],["1987-03-27",3.2182,3.2182,3.174,3.1937,4608000.0],["1987-03-30",3.0416,3.1348,3.0367,3.1005,11222400.0],["1987-03-31",3.1152,3.125,3.0612,3.1103,4790400.0],["1987-04-01",3.0612,3.1152,3.0563,3.0907,5797200.0],["1987-04-02",3.1005,3.1103,3.0759,3.0808,5928000.0],["1987-04-03",3.1005,3.2574,3.1005,3.228,6992400.0],["1987-04-06",3.228,3.2525,3.2084,3.2525,3718800.0],["1987-04-07",3.2525,3.2869,3.1397,3.1642,4071600.0],["1987-04-08",3.1741,3.1986,3.1495,3.1741,6745200.0],["1987-04-09",3.1642,3.174,3.1005,3.1299,5079600.0],["1987-04-10",3.0907,3.1103,3.0612,3.0857,10450800.0],["1987-04-13",3.0612,3.0907,2.9631,2.9876,7180800.0],["1987-04-14",2.9337,2.9729,2.9091,2.9435,11541600.0],["1987-04-15",2.9778,2.9974,2.9484,2.9876,7695600.0],["1987-04-16",3.0416,3.0416,3.0122,3.0269,4015200.0],["1987-04-20",3.0465,3.0514,2.9974,3.0023,3080400.0],["1987-04-21",2.9827,3.1005,2.9435,3.0857,7136400.0],["1987-04-22",3.1299,3.179,3.0661,3.0808,11689200.0],["1987-04-23",3.1201,3.1544,3.071,3.1103,8914800.0],["1987-04-24",3.071,3.1005,3.0073,3.0122,6772800.0],["1987-04-27",2.9337,3.0023,2.9337,2.9778,7785600.0],["1987-04-28",2.9876,3.0661,2.9876,3.0171,3885600.0],["1987-04-29",3.0416,3.1348,3.0269,3.0808,8240400.0],["1987-04-30",3.071,3.1888,3.071,3.1397,6416400.0],["1987-05-01",3.1544,3.2182,3.1397,3.2133,4924800.0],["1987-05-04",3.1839,3.1986,3.1642,3.1691,4928400.0],["1987-05-05",3.1888,3.2427,3.179,3.2378,5529600.0],["1987-05-06",3.228,3.3359,3.2084,3.3359,8655600.0],["1987-05-07",3.3065,3.3261,3.2574,3.2967,6585600.0],["1987-05-08",3.282,3.3016,3.1986,3.1986,5253600.0],["1987-05-11",3.2378,3.2574,3.1397,3.1691,5935200.0],["1987-05-12",3.1495,3.1495,3.0907,3.1446,4176000.0],["1987-05-13",3.1397,3.179,3.1005,3.1446,3271200.0],["1987-05-14",3.1544,3.1691,3.1005,3.1299,3693600.0],["1987-05-15",3.1397,3.1593,3.0808,3.0808,11460000.0],["1987-05-18",3.0857,3.0907,2.9827,3.0514,8497200.0],["1987-05-19",3.071,3.0759,2.9876,3.0073,7248000.0],["1987-05-20",2.9605,2.9999,2.9359,2.9605,16800000.0],["1987-05-21",3.0097,3.049,2.99,2.9999,5966400.0],["1987-05-22",3.0195,3.0933,3.0097,3.0933,3481200.0],["1987-05-26",3.1228,3.1818,3.108,3.172,7682400.0],["1987-05-27",3.1572,3.2212,3.1572,3.1671,6937200.0],["1987-05-28",3.1769,3.1769,3.1228,3.1523,2162400.0],["1987-05-29",3.172,3.1818,3.0982,3.0982,4152000.0],["1987-06-01",3.1277,3.2162,3.1228,3.1326,4197600.0],["1987-06-02",3.1277,3.1474,3.0884,3.1425,3752400.0],["1987-06-03",3.1523,3.2064,3.1376,3.2064,4642800.0],["1987-06-04",3.1966,3.2408,3.172,3.2408,3406800.0],["1987-06-05",3.2261,3.2408,3.2162,3.231,3919200.0],["1987-06-08",3.2261,3.2949,3.1966,3.2851,4648800.0],["1987-06-09",3.29,3.2998,3.2556,3.2949,4363200.0],["1987-06-10",3.3146,3.3441,3.2949,3.3048,4761600.0],["1987-06-11",3.3343,3.3343,3.2949,3.3097,3724800.0],["1987-06-12",3.3392,3.3638,3.3244,3.349,6801600.0],["1987-06-15",3.349,3.4179,3.3441,3.408,7132800.0],["1987-06-16",3.3982,3.3982,3.3638,3.3687,4170000.0],["1987-06-17",3.3834,3.3834,3.3539,3.3638,3250800.0],["1987-06-18",3.3539,3.3589,3.3343,3.3441,2517600.0],["1987-06-19",3.3441,3.3638,3.3392,3.3589,7808400.0],["1987-06-22",3.3638,3.3736,3.349,3.3687,5988000.0],["1987-06-23",3.2457,3.408,3.2162,3.2457,8240000.0],["1987-06-24",3.231,3.2826,3.1867,3.1867,8560000.0],["1987-06-25",3.2236,3.2605,3.2162,3.2531,5392000.0],["1987-06-26",3.1867,3.2605,3.1867,3.1867,3375200.0],["1987-06-29",3.2089,3.2089,3.1277,3.2015,3148000.0],["1987-06-30",3.2015,3.2089,3.0982,3.1277,4397600.0],["1987-07-01",3.1277,3.172,3.1056,3.1203,4216800.0],["1987-07-02",3.1499,3.1572,3.1203,3.1351,3030400.0],["1987-07-06",3.2015,3.2162,3.1277,3.1572,4822400.0],["1987-07-07",3.172,3.2162,3.1646,3.2015,3275200.0],["1987-07-08",3.2089,3.2384,3.1572,3.2236,4216800.0],["1987-07-09",3.2236,3.231,3.1794,3.2015,2864800.0],["1987-07-10",3.1867,3.1941,3.1351,3.1572,3424000.0],["1987-07-13",3.1572,3.1646,3.0687,3.0835,5032800.0],["1987-07-14",3.0982,3.1425,3.0687,3.1277,5496000.0],["1987-07-15",3.113,3.1425,3.0908,3.1203,4132000.0],["1987-07-16",3.1351,3.1499,3.113,3.1499,3426400.0],["1987-07-17",3.1425,3.1425,3.0613,3.0982,7802400.0],["1987-07-20",3.1056,3.113,3.0244,3.0613,4904800.0],["1987-07-21",3.0687,3.2015,3.0392,3.0835,6320800.0],["1987-07-22",3.1056,3.1351,3.0761,3.1056,8160000.0],["1987-07-23",3.1426,3.1426,3.076,3.1426,5581600.0],["1987-07-24",3.15,3.1869,3.1352,3.1721,3013600.0],["1987-07-27",3.1795,3.2091,3.1647,3.2017,3072000.0],["1987-07-28",3.2387,3.2387,3.2017,3.2313,4901600.0],["1987-07-29",3.2387,3.2683,3.2091,3.2609,4014400.0],["1987-07-30",3.2535,3.2904,3.2461,3.2757,5774400.0],["1987-07-31",3.2831,3.32,3.2757,3.2831,6415200.0],["1987-08-03",3.1943,3.2831,3.1943,3.2387,6146400.0],["1987-08-04",3.2387,3.2609,3.1795,3.2017,4475200.0],["1987-08-05",3.2239,3.2831,3.2239,3.2683,4428000.0],["1987-08-06",3.2683,3.3718,3.2609,3.3718,6512000.0],["1987-08-07",3.3718,3.4014,3.3422,3.3496,4370400.0],["1987-08-10",3.3718,3.4235,3.3644,3.4161,3696000.0],["1987-08-11",3.4457,3.5419,3.4383,3.5197,7940000.0],["1987-08-12",3.5049,3.5271,3.4679,3.4901,5730400.0],["1987-08-13",3.4975,3.564,3.4975,3.5419,4180800.0],["1987-08-14",3.5049,3.5936,3.4975,3.5197,4325600.0],["1987-08-17",3.5419,3.601,3.5123,3.601,4617600.0],["1987-08-18",3.5936,3.601,3.4901,3.5936,6948000.0],["1987-08-19",3.5345,3.5714,3.4753,3.5197,5182400.0],["1987-08-20",3.5419,3.5788,3.5197,3.5492,6435200.0],["1987-08-21",3.5492,3.564,3.5271,3.5492,3804000.0],["1987-08-24",3.564,3.5714,3.4605,3.4753,3673600.0],["1987-08-25",3.5345,3.5714,3.5049,3.5566,5307200.0],["1987-08-26",3.5566,3.6158,3.5049,3.5492,6540000.0],["1987-08-27",3.5492,3.5492,3.4753,3.4901,4503200.0],["1987-08-28",3.4827,3.5419,3.4014,3.4088,3450400.0],["1987-08-31",3.3866,3.4679,3.3792,3.4457,4227200.0],["1987-09-01",3.4531,3.4975,3.3718,3.3792,4122400.0],["1987-09-02",3.3792,3.4161,3.2978,3.3274,6766400.0],["1987-09-03",3.3496,3.3718,3.2535,3.2978,4756800.0],["1987-09-04",3.3126,3.357,3.2313,3.2535,3549600.0],["1987-09-08",3.2535,3.2683,3.1352,3.2535,7376000.0],["1987-09-09",3.2535,3.3052,3.2165,3.2904,3640800.0],["1987-09-10",3.3274,3.3496,3.2978,3.3348,4589600.0],["1987-09-11",3.3496,3.4088,3.3496,3.3792,4372000.0],["1987-09-14",3.4014,3.4161,3.3422,3.3792,2246400.0],["1987-09-15",3.3792,3.3792,3.3126,3.32,2531200.0],["1987-09-16",3.3052,3.3126,3.2609,3.2609,4968000.0],["1987-09-17",3.2978,3.2978,3.2535,3.2609,2838400.0],["1987-09-18",3.2535,3.2757,3.2387,3.2461,3736800.0],["1987-09-21",3.2978,3.3052,3.1795,3.1795,3597600.0],["1987-09-22",3.1869,3.2904,3.15,3.2831,4249600.0],["1987-09-23",3.2757,3.3052,3.2609,3.3052,4560800.0],["1987-09-24",3.2904,3.3126,3.1943,3.1943,3873600.0],["1987-09-25",3.2165,3.2239,3.1426,3.1869,3414400.0],["1987-09-28",3.2387,3.2535,3.2091,3.2165,7764000.0],["1987-09-29",3.2165,3.2313,3.1943,3.2313,4089600.0],["1987-09-30",3.2165,3.2165,3.1795,3.1943,4261600.0],["1987-10-01",3.2017,3.2017,3.1352,3.1647,5260800.0],["1987-10-02",3.1573,3.1943,3.15,3.1795,7783200.0],["1987-10-05",3.1869,3.1869,3.15,3.1573,4050400.0],["1987-10-06",3.1426,3.15,2.9799,2.9799,9342400.0],["1987-10-07",2.9873,3.0834,2.9725,3.076,9915200.0],["1987-10-08",3.0908,3.1056,2.9873,3.039,5063200.0],["1987-10-09",2.9577,3.0021,2.9059,2.9651,8676000.0],["1987-10-12",2.8838,2.9059,2.7433,2.8616,10160800.0],["1987-10-13",2.8542,2.8838,2.8098,2.8468,8331200.0],["1987-10-14",2.795,2.8542,2.7359,2.8024,9369600.0],["1987-10-15",2.7728,2.7728,2.6915,2.7137,9145600.0],["1987-10-16",2.7063,2.7137,2.551,2.5806,8999200.0],["1987-10-19",2.3957,2.5584,2.1074,2.1517,20590400.0],["1987-10-20",2.1517,2.6414,1.8624,2.3372,21772800.0],["1987-10-21",2.493,2.7305,2.4856,2.5821,13010400.0],["1987-10-22",2.3298,2.6637,2.3224,2.5821,11228800.0],["1987-10-23",2.493,2.7008,2.4782,2.6934,7358400.0],["1987-10-26",2.5227,2.5821,2.3817,2.4337,6306400.0],["1987-10-27",2.5969,2.5969,2.4485,2.4782,8634400.0],["1987-10-28",2.404,2.6118,2.3743,2.5005,6689600.0],["1987-10-29",2.493,2.6414,2.493,2.6192,7551200.0],["1987-10-30",2.8195,2.8195,2.6711,2.7008,8801600.0],["1987-11-02",2.6118,2.6711,2.5672,2.6711,4818400.0],["1987-11-03",2.6118,2.6414,2.5376,2.5524,4235200.0],["1987-11-04",2.5227,2.5747,2.4708,2.4856,4488000.0],["1987-11-05",2.4634,2.6414,2.4634,2.5524,6280800.0],["1987-11-06",2.5821,2.6118,2.5079,2.5598,3561600.0],["1987-11-09",2.5079,2.5376,2.4782,2.493,3138400.0],["1987-11-10",2.4634,2.545,2.4337,2.5227,3498400.0],["1987-11-11",2.6118,2.6118,2.5524,2.5821,3910400.0],["1987-11-12",2.6563,2.6785,2.6266,2.6414,6176800.0],["1987-11-13",2.6563,2.6637,2.6118,2.6192,2096800.0],["1987-11-16",2.686,2.6934,2.6266,2.634,4200800.0],["1987-11-17",2.6192,2.6266,2.5598,2.6118,3396800.0],["1987-11-18",2.6266,2.6563,2.5821,2.6414,4362400.0],["1987-11-19",2.6118,2.6637,2.5969,2.6192,2730400.0],["1987-11-20",2.5821,2.6711,2.5598,2.6711,3647200.0],["1987-11-23",2.6563,2.7305,2.6489,2.7231,3868800.0],["1987-11-24",2.7527,2.8195,2.723,2.7453,5755200.0],["1987-11-25",2.7305,2.7305,2.6489,2.6489,3123200.0],["1987-11-27",2.6414,2.6489,2.5672,2.5895,1316000.0],["1987-11-30",2.4782,2.493,2.3892,2.4485,5712800.0],["1987-12-01",2.4782,2.5301,2.4634,2.5079,4200000.0],["1987-12-02",2.5376,2.5821,2.5153,2.5598,3548800.0],["1987-12-03",2.5672,2.5672,2.3892,2.3892,5157600.0],["1987-12-04",2.3743,2.4485,2.3298,2.4485,6061600.0],["1987-12-07",2.4411,2.5227,2.4188,2.5227,3628000.0],["1987-12-08",2.5079,2.6414,2.493,2.634,3763200.0],["1987-12-09",2.5821,2.6934,2.5672,2.6489,4980800.0],["1987-12-10",2.5376,2.6192,2.5227,2.5227,6364800.0],["1987-12-11",2.5227,2.5672,2.4485,2.4856,3228800.0],["1987-12-14",2.4782,2.6043,2.4782,2.5524,3453600.0],["1987-12-15",2.5598,2.6563,2.5376,2.5969,3887200.0],["1987-12-16",2.5524,2.6414,2.5301,2.6414,5298400.0],["1987-12-17",2.6711,2.6711,2.5969,2.5969,5556800.0],["1987-12-18",2.6563,2.6785,2.6192,2.6785,6800000.0],["1987-12-21",2.6711,2.6934,2.6489,2.6711,2433600.0],["1987-12-22",2.6711,2.6711,2.6192,2.6563,2545600.0],["1987-12-23",2.6711,2.7008,2.6563,2.6637,2800800.0],["1987-12-24",2.686,2.6934,2.6563,2.6785,1140800.0],["1987-12-28",2.5969,2.6192,2.5821,2.5895,1924000.0],["1987-12-29",2.5524,2.5821,2.5005,2.5376,2314400.0],["1987-12-30",2.5524,2.6043,2.545,2.5672,4441600.0],["1987-12-31",2.5227,2.6118,2.5153,2.6118,3420000.0],["1988-01-04",2.6118,2.7231,2.6043,2.7008,4408800.0],["1988-01-05",2.7602,2.775,2.7008,2.7008,5124000.0],["1988-01-06",2.723,2.8343,2.686,2.7453,4532800.0],["1988-01-07",2.7379,2.7453,2.7156,2.7379,2195200.0],["1988-01-08",2.7156,2.7379,2.493,2.5153,6547200.0],["1988-01-11",2.5524,2.5969,2.5079,2.545,3756000.0],["1988-01-12",2.5227,2.5376,2.4708,2.5153,4660800.0],["1988-01-13",2.5153,2.545,2.4782,2.5153,4090400.0],["1988-01-14",2.5301,2.5524,2.5153,2.545,1596800.0],["1988-01-15",2.634,2.6711,2.5895,2.6637,4867200.0],["1988-01-18",2.6637,2.6637,2.6192,2.634,2387200.0],["1988-01-19",2.5821,2.6563,2.5598,2.6192,2176800.0],["1988-01-20",2.5821,2.6043,2.5376,2.545,3406400.0],["1988-01-21",2.5524,2.5672,2.493,2.5376,2862400.0],["1988-01-22",2.5524,2.6043,2.5376,2.6043,2308800.0],["1988-01-25",2.6043,2.6637,2.5969,2.6414,2544000.0],["1988-01-26",2.6266,2.6563,2.6043,2.634,2355200.0],["1988-01-27",2.6414,2.6637,2.5821,2.6266,3093600.0],["1988-01-28",2.6192,2.634,2.5821,2.6043,4355200.0],["1988-01-29",2.6266,2.686,2.6192,2.686,4201600.0],["1988-02-01",2.7082,2.7231,2.6489,2.6489,3962400.0],["1988-02-02",2.6563,2.7082,2.6563,2.686,7215200.0],["1988-02-03",2.6711,2.686,2.6266,2.6489,6278400.0],["1988-02-04",2.6414,2.6563,2.6118,2.6266,3380800.0],["1988-02-05",2.634,2.6934,2.634,2.6711,2751200.0],["1988-02-08",2.6563,2.6711,2.6266,2.6637,2482400.0],["1988-02-09",2.6637,2.686,2.6414,2.6711,2238400.0],["1988-02-10",2.6563,2.7008,2.6414,2.686,3736800.0],["1988-02-11",2.686,2.7231,2.6785,2.7231,3313600.0],["1988-02-12",2.7231,2.7602,2.7008,2.7305,4400800.0],["1988-02-16",2.7305,2.7527,2.7082,2.7527,3940800.0],["1988-02-17",2.7305,2.7527,2.686,2.7008,4760000.0],["1988-02-18",2.686,2.7082,2.6414,2.686,2224000.0],["1988-02-19",2.6711,2.7156,2.6711,2.7082,2181600.0],["1988-02-22",2.7231,2.7305,2.686,2.7231,5279200.0],["1988-02-23",2.7453,2.7601,2.7231,2.7527,5572000.0],["1988-02-24",2.7824,2.8121,2.7527,2.8121,6584800.0],["1988-02-25",2.8195,2.8492,2.7601,2.7676,4876000.0],["1988-02-26",2.775,2.7824,2.7379,2.7601,2665600.0],["1988-02-29",2.7453,2.8269,2.7453,2.8195,3836000.0],["1988-03-01",2.8047,2.8492,2.7972,2.8492,4837600.0],["1988-03-02",2.8492,2.864,2.8121,2.8343,4668800.0],["1988-03-03",2.8269,2.8418,2.775,2.8047,2989600.0],["1988-03-04",2.7972,2.8047,2.723,2.7453,2852800.0],["1988-03-07",2.7305,2.7379,2.686,2.7231,3759200.0],["1988-03-08",2.7305,2.7972,2.7231,2.7972,2643200.0],["1988-03-09",2.7972,2.8047,2.7676,2.775,5234400.0],["1988-03-10",2.7824,2.7824,2.7305,2.7601,2078400.0],["1988-03-11",2.7527,2.7527,2.686,2.7008,2668000.0],["1988-03-14",2.686,2.7156,2.6563,2.686,2528000.0],["1988-03-15",2.6711,2.6785,2.6266,2.6563,2984000.0],["1988-03-16",2.6563,2.6711,2.6266,2.6637,3902400.0],["1988-03-17",2.6711,2.6711,2.634,2.6711,5704000.0],["1988-03-18",2.6785,2.6934,2.6563,2.686,7314400.0],["1988-03-21",2.6637,2.6711,2.6414,2.6563,2376800.0],["1988-03-22",2.6489,2.686,2.6489,2.6785,2556000.0],["1988-03-23",2.6711,2.6711,2.6192,2.6489,3457600.0],["1988-03-24",2.6266,2.634,2.5895,2.6043,5908000.0],["1988-03-25",2.5969,2.6118,2.5524,2.5524,4430400.0],["1988-03-28",2.4188,2.5005,2.4188,2.5005,6107200.0],["1988-03-29",2.5227,2.5672,2.5227,2.5524,3009600.0],["1988-03-30",2.5672,2.6043,2.5524,2.5598,3272000.0],["1988-03-31",2.5376,2.5969,2.5301,2.5821,3618400.0],["1988-04-04",2.5672,2.5821,2.5524,2.5747,2968800.0],["1988-04-05",2.5747,2.5969,2.5672,2.5969,3378400.0],["1988-04-06",2.5969,2.6489,2.5524,2.6489,9200000.0],["1988-04-07",2.6043,2.6489,2.5821,2.5969,3970400.0],["1988-04-08",2.5821,2.6266,2.5821,2.5969,3496800.0],["1988-04-11",2.6266,2.634,2.6043,2.6118,1708800.0],["1988-04-12",2.6266,2.6414,2.6118,2.6414,2708000.0],["1988-04-13",2.6266,2.634,2.6043,2.6266,3036000.0],["1988-04-14",2.5821,2.6043,2.5153,2.5301,8400000.0],["1988-04-15",2.493,2.545,2.4411,2.5376,6883200.0],["1988-04-18",2.5005,2.5301,2.493,2.5079,2359200.0],["1988-04-19",2.5079,2.545,2.493,2.493,4196000.0],["1988-04-20",2.4634,2.493,2.4485,2.4634,3021600.0],["1988-04-21",2.4856,2.5079,2.4485,2.4634,3559200.0],["1988-04-22",2.4782,2.4856,2.4634,2.4782,3365600.0],["1988-04-25",2.493,2.5227,2.4708,2.5079,3531200.0],["1988-04-26",2.5376,2.5969,2.5376,2.5672,4265600.0],["1988-04-27",2.5969,2.6192,2.5895,2.5969,4574400.0],["1988-04-28",2.5895,2.5969,2.545,2.545,2808800.0],["1988-04-29",2.5376,2.5672,2.5005,2.5598,3519200.0],["1988-05-02",2.5524,2.6118,2.5524,2.5895,3016800.0],["1988-05-03",2.6043,2.6192,2.5895,2.5895,2172800.0],["1988-05-04",2.5895,2.6043,2.5672,2.5672,3022400.0],["1988-05-05",2.5672,2.5821,2.5524,2.5672,2450400.0],["1988-05-06",2.5969,2.6043,2.5598,2.5598,2256800.0],["1988-05-09",2.5524,2.5598,2.5301,2.5376,3956800.0],["1988-05-10",2.5376,2.5524,2.5301,2.5524,2672800.0],["1988-05-11",2.5301,2.5376,2.5153,2.5301,2899200.0],["1988-05-12",2.5301,2.5672,2.5227,2.5524,1780000.0],["1988-05-13",2.5376,2.5747,2.5376,2.5747,1984800.0],["1988-05-16",2.5672,2.5895,2.545,2.5895,1565600.0],["1988-05-17",2.5969,2.6043,2.5301,2.5376,2287200.0],["1988-05-18",2.5376,2.5524,2.5153,2.5227,2501600.0],["1988-05-19",2.5153,2.5376,2.4856,2.5376,3991200.0],["1988-05-20",2.5376,2.5821,2.5376,2.5821,2332800.0],["1988-05-23",2.5524,2.5895,2.5227,2.545,2074400.0],["1988-05-24",2.5384,2.5608,2.531,2.5533,1810400.0],["1988-05-25",2.5682,2.5831,2.5235,2.531,2557600.0],["1988-05-26",2.5459,2.5533,2.5161,2.5533,2722400.0],["1988-05-27",2.531,2.5384,2.5086,2.5161,1252000.0],["1988-05-31",2.5235,2.6203,2.5161,2.6203,3188000.0],["1988-06-01",2.5905,2.6724,2.5831,2.665,5065600.0],["1988-06-02",2.6575,2.7022,2.6426,2.6799,3722400.0],["1988-06-03",2.6724,2.6948,2.6575,2.6873,1979200.0],["1988-06-06",2.6799,2.7022,2.6575,2.7022,4095200.0],["1988-06-07",2.6948,2.6948,2.6203,2.6426,3298400.0],["1988-06-08",2.6278,2.7022,2.6278,2.6948,3400000.0],["1988-06-09",2.6948,2.7171,2.6873,2.6873,3549600.0],["1988-06-10",2.6948,2.7096,2.6724,2.6724,3677600.0],["1988-06-13",2.665,2.6799,2.6426,2.6575,2140000.0],["1988-06-14",2.6724,2.732,2.665,2.7245,7013600.0],["1988-06-15",2.7096,2.7096,2.6724,2.6873,3768000.0],["1988-06-16",2.6501,2.6799,2.6352,2.6575,4398400.0],["1988-06-17",2.6799,2.6799,2.6054,2.6575,7197600.0],["1988-06-20",2.6278,2.6352,2.6054,2.6054,2023200.0],["1988-06-21",2.6501,2.6501,2.6203,2.6501,3944800.0],["1988-06-22",2.6948,2.732,2.6873,2.7096,6164800.0],["1988-06-23",2.7245,2.7469,2.7171,2.7394,4582400.0],["1988-06-24",2.7469,2.7543,2.7022,2.7171,2728000.0],["1988-06-27",2.732,2.732,2.665,2.665,1956800.0],["1988-06-28",2.6575,2.732,2.6501,2.7171,4248800.0],["1988-06-29",2.7171,2.7245,2.6873,2.7022,2988000.0],["1988-06-30",2.7096,2.7469,2.7096,2.7469,2628800.0],["1988-07-01",2.7469,2.7617,2.7022,2.7245,3947200.0],["1988-07-05",2.7245,2.7543,2.7171,2.7469,3122400.0],["1988-07-06",2.7543,2.7841,2.7171,2.7394,4466400.0],["1988-07-07",2.7245,2.7469,2.7022,2.7096,2221600.0],["1988-07-08",2.7022,2.7394,2.6873,2.7096,3232800.0],["1988-07-11",2.7096,2.7543,2.6948,2.732,2241600.0],["1988-07-12",2.732,2.7692,2.7245,2.7543,4698400.0],["1988-07-13",2.7617,2.7841,2.7469,2.7841,4598400.0],["1988-07-14",2.7692,2.7841,2.7469,2.7617,3691200.0],["1988-07-15",2.7692,2.7915,2.7543,2.7692,3754400.0],["1988-07-18",2.6799,2.7171,2.6724,2.6873,5585600.0],["1988-07-19",2.6873,2.7022,2.6278,2.665,3060800.0],["1988-07-20",2.6501,2.665,2.6426,2.6501,4221600.0],["1988-07-21",2.665,2.665,2.6054,2.6426,4315200.0],["1988-07-22",2.6203,2.6426,2.598,2.6203,2297600.0],["1988-07-25",2.6129,2.6278,2.6054,2.6129,2820800.0],["1988-07-26",2.598,2.6352,2.598,2.6352,2180000.0],["1988-07-27",2.6501,2.6501,2.6129,2.6203,3121600.0],["1988-07-28",2.6203,2.6426,2.598,2.6352,4584000.0],["1988-07-29",2.6426,2.6873,2.6426,2.6799,10160000.0],["1988-08-01",2.6799,2.7245,2.6799,2.7171,3789600.0],["1988-08-02",2.7245,2.7543,2.7096,2.7394,4626400.0],["1988-08-03",2.732,2.7394,2.6724,2.7171,4893600.0],["1988-08-04",2.7245,2.732,2.6575,2.6799,3192000.0],["1988-08-05",2.6799,2.6873,2.6575,2.6873,1996800.0],["1988-08-08",2.6873,2.7096,2.665,2.665,2148800.0],["1988-08-09",2.6724,2.6799,2.6203,2.6352,3724800.0],["1988-08-10",2.598,2.6278,2.5905,2.6129,3864000.0],["1988-08-11",2.6129,2.6426,2.6054,2.6203,3090400.0],["1988-08-12",2.6129,2.6203,2.598,2.6129,3576800.0],["1988-08-15",2.598,2.598,2.5384,2.5384,4836800.0],["1988-08-16",2.5235,2.5831,2.5235,2.5756,5149600.0],["1988-08-17",2.5831,2.5831,2.5533,2.5831,3216000.0],["1988-08-18",2.5756,2.6129,2.5756,2.6054,2400800.0],["1988-08-19",2.6352,2.6575,2.6203,2.6203,2509600.0],["1988-08-22",2.6137,2.6287,2.5764,2.5764,2320800.0],["1988-08-23",2.5839,2.5988,2.554,2.5615,2166400.0],["1988-08-24",2.5615,2.6212,2.5615,2.6212,4021600.0],["1988-08-25",2.5913,2.6137,2.5689,2.5913,2082400.0],["1988-08-26",2.6063,2.6212,2.5913,2.6063,1486400.0],["1988-08-29",2.5988,2.6287,2.5988,2.6063,1049600.0],["1988-08-30",2.5988,2.6137,2.5839,2.5839,1132800.0],["1988-08-31",2.5839,2.6137,2.5764,2.5988,2092800.0],["1988-09-01",2.5839,2.5913,2.5391,2.5615,2248800.0],["1988-09-02",2.6287,2.6361,2.5839,2.6063,3305600.0],["1988-09-06",2.6287,2.6884,2.6212,2.6735,5182400.0],["1988-09-07",2.7332,2.7332,2.6884,2.7034,4266400.0],["1988-09-08",2.7183,2.7631,2.7108,2.7556,7112800.0],["1988-09-09",2.7556,2.8079,2.7332,2.7855,7094400.0],["1988-09-12",2.8004,2.8154,2.7855,2.8079,5521600.0],["1988-09-13",2.778,2.8228,2.7706,2.8228,4731200.0],["1988-09-14",2.8378,2.8527,2.8154,2.8154,5795200.0],["1988-09-15",2.7855,2.8154,2.7855,2.793,3676800.0],["1988-09-16",2.793,2.8228,2.7855,2.8154,4578400.0],["1988-09-19",2.8079,2.8228,2.778,2.8079,2812800.0],["1988-09-20",2.778,2.8079,2.778,2.8004,1098400.0],["1988-09-21",2.793,2.8154,2.7855,2.8004,6284000.0],["1988-09-22",2.793,2.8004,2.7631,2.778,3608800.0],["1988-09-23",2.7556,2.7855,2.7482,2.778,3021600.0],["1988-09-26",2.7631,2.793,2.7407,2.778,3144800.0],["1988-09-27",2.7855,2.8079,2.7706,2.793,2004000.0],["1988-09-28",2.793,2.8154,2.793,2.8079,2002400.0],["1988-09-29",2.8079,2.8751,2.8079,2.8602,8428800.0],["1988-09-30",2.8602,2.8751,2.8378,2.8378,3611200.0],["1988-10-03",2.8378,2.8378,2.8004,2.8228,2536000.0],["1988-10-04",2.8228,2.8452,2.8154,2.8303,2113600.0],["1988-10-05",2.8452,2.8975,2.8228,2.8826,3586400.0],["1988-10-06",2.8751,2.905,2.8602,2.8975,3756800.0],["1988-10-07",2.9125,2.9871,2.8975,2.9647,7700800.0],["1988-10-10",2.9573,3.0469,2.9498,3.0469,8240000.0],["1988-10-11",3.017,3.0245,2.9797,3.0021,4506400.0],["1988-10-12",2.9722,2.9722,2.8751,2.905,7492000.0],["1988-10-13",2.89,2.9199,2.8826,2.905,4192800.0],["1988-10-14",2.9423,2.9423,2.89,2.905,3752000.0],["1988-10-17",2.905,2.9274,2.8975,2.9199,1579200.0],["1988-10-18",2.9125,2.9573,2.9125,2.9573,2964000.0],["1988-10-19",2.9573,2.9797,2.8676,2.9125,3646400.0],["1988-10-20",2.8975,3.0095,2.8975,3.0021,3492800.0],["1988-10-21",2.9423,2.9573,2.8602,2.89,9452000.0],["1988-10-24",2.905,2.905,2.8676,2.8676,2948800.0],["1988-10-25",2.8826,2.8901,2.8676,2.8751,2720800.0],["1988-10-26",2.8751,2.8751,2.8303,2.8378,3049600.0],["1988-10-27",2.8303,2.8303,2.7855,2.8228,4148800.0],["1988-10-28",2.8228,2.8527,2.8154,2.8378,2536000.0],["1988-10-31",2.8452,2.8452,2.8079,2.8452,1834400.0],["1988-11-01",2.8452,2.9125,2.8378,2.905,4151200.0],["1988-11-02",2.8975,2.9199,2.8751,2.89,3274400.0],["1988-11-03",2.89,2.8975,2.8602,2.8676,3400000.0],["1988-11-04",2.8378,2.8602,2.8079,2.8079,2689600.0],["1988-11-07",2.778,2.778,2.7183,2.7332,9640000.0],["1988-11-08",2.7631,2.7706,2.7556,2.7631,3027200.0],["1988-11-09",2.7631,2.7855,2.7407,2.7482,4185600.0],["1988-11-10",2.7482,2.8228,2.7482,2.8004,3290400.0],["1988-11-11",2.778,2.793,2.7407,2.7407,2661600.0],["1988-11-14",2.7556,2.778,2.7332,2.7631,3447200.0],["1988-11-15",2.793,2.793,2.7631,2.778,3632000.0],["1988-11-16",2.7706,2.7706,2.6959,2.6959,4174400.0],["1988-11-17",2.7482,2.7631,2.7258,2.7407,3830400.0],["1988-11-18",2.7556,2.7631,2.7482,2.7631,3238400.0],["1988-11-21",2.7556,2.7556,2.7183,2.7556,2405600.0],["1988-11-22",2.7706,2.8004,2.7556,2.7855,3036000.0],["1988-11-23",2.7939,2.8313,2.7789,2.8089,2068800.0],["1988-11-25",2.7939,2.8014,2.7789,2.7864,1199200.0],["1988-11-28",2.7789,2.8014,2.7714,2.7789,1615200.0],["1988-11-29",2.7714,2.8014,2.7639,2.7864,2600000.0],["1988-11-30",2.7939,2.8313,2.7864,2.8014,2907200.0],["1988-12-01",2.8089,2.8463,2.7939,2.7939,2989600.0],["1988-12-02",2.7789,2.7864,2.7564,2.7864,2045600.0],["1988-12-05",2.7564,2.8238,2.7564,2.8089,2698400.0],["1988-12-06",2.7939,2.8538,2.7789,2.8463,4013600.0],["1988-12-07",2.8313,2.8763,2.8313,2.8538,2632800.0],["1988-12-08",2.8688,2.8988,2.8463,2.8613,2304000.0],["1988-12-09",2.8613,2.8838,2.8613,2.8613,1474400.0],["1988-12-12",2.8688,2.8763,2.8164,2.8313,1368800.0],["1988-12-13",2.8239,2.8313,2.7714,2.8313,2902400.0],["1988-12-14",2.8239,2.8463,2.8014,2.8388,3334400.0],["1988-12-15",2.8463,2.8688,2.8388,2.8613,2350400.0],["1988-12-16",2.8538,2.8763,2.8463,2.8613,3721600.0],["1988-12-19",2.8538,2.8988,2.8538,2.8838,3680000.0],["1988-12-20",2.8913,2.8913,2.8538,2.8538,2892000.0],["1988-12-21",2.8697,2.8773,2.8472,2.8697,2332000.0],["1988-12-22",2.8622,2.8697,2.8021,2.8397,2778400.0],["1988-12-23",2.8247,2.8472,2.8096,2.8247,981600.0],["1988-12-27",2.8397,2.8472,2.8247,2.8322,1034400.0],["1988-12-28",2.8397,2.8547,2.8322,2.8472,1429600.0],["1988-12-29",2.8472,2.8772,2.8472,2.8622,1297600.0],["1988-12-30",2.8848,2.8923,2.8472,2.8923,1681600.0],["1989-01-03",2.8397,2.8547,2.7646,2.8096,3744800.0],["1989-01-04",2.8247,2.8622,2.8096,2.8547,4102400.0],["1989-01-05",2.8622,2.8772,2.8397,2.8472,3519200.0],["1989-01-06",2.8397,2.8547,2.8096,2.8397,4805600.0],["1989-01-09",2.8247,2.8322,2.7796,2.8096,9263200.0],["1989-01-10",2.8172,2.8172,2.7646,2.7871,5697600.0],["1989-01-11",2.7871,2.8172,2.7871,2.8096,4895200.0],["1989-01-12",2.8247,2.8772,2.8247,2.8547,4712000.0],["1989-01-13",2.8547,2.8697,2.8472,2.8622,4031200.0],["1989-01-16",2.8622,2.8697,2.8472,2.8547,1847200.0],["1989-01-17",2.8547,2.8622,2.8397,2.8472,2722400.0],["1989-01-18",2.8397,2.8397,2.8247,2.8397,3258400.0],["1989-01-19",2.8472,2.8697,2.8247,2.8547,3517600.0],["1989-01-20",2.8547,2.8622,2.8247,2.8397,2332000.0],["1989-01-23",2.8772,2.8998,2.8697,2.8772,3812800.0],["1989-01-24",2.8773,2.9599,2.8773,2.9524,5565600.0],["1989-01-25",2.9524,2.9599,2.9223,2.9449,4714400.0],["1989-01-26",2.9374,3.0125,2.9223,3.005,5640800.0],["1989-01-27",3.0651,3.0876,3.035,3.05,8762400.0],["1989-01-30",3.0801,3.0876,3.0425,3.0801,5102400.0],["1989-01-31",3.0801,3.1252,3.035,3.1252,6943200.0],["1989-02-01",3.1252,3.2153,3.0651,3.1552,5587200.0],["1989-02-02",3.1477,3.1552,3.1101,3.1402,3904000.0],["1989-02-03",3.1176,3.1552,3.1176,3.1477,3327200.0],["1989-02-06",3.1327,3.1477,3.0876,3.1101,3325600.0],["1989-02-07",3.1176,3.1627,3.1101,3.1477,5188000.0],["1989-02-08",3.1477,3.1477,3.1101,3.1252,4092000.0],["1989-02-09",3.1252,3.1402,3.0801,3.1026,6836000.0],["1989-02-10",3.0651,3.1026,3.0651,3.0726,4363200.0],["1989-02-13",3.0651,3.0726,3.035,3.05,2750400.0],["1989-02-14",3.05,3.0726,3.0425,3.0575,2551200.0],["1989-02-15",3.05,3.0951,3.05,3.0951,3069600.0],["1989-02-16",3.0951,3.1101,3.0125,3.0125,3324000.0],["1989-02-17",3.05,3.1101,3.0425,3.0951,3737600.0],["1989-02-21",3.1402,3.1402,3.0876,3.1026,3142400.0],["1989-02-22",3.1035,3.1035,3.0282,3.0583,4465600.0],["1989-02-23",3.0433,3.0734,3.0282,3.0583,3415200.0],["1989-02-24",3.0433,3.0583,3.0207,3.0282,3747200.0],["1989-02-27",3.0131,3.0282,2.983,3.0282,4460800.0],["1989-02-28",3.0131,3.0583,3.0131,3.0433,3364000.0],["1989-03-01",3.0659,3.0734,3.0207,3.0282,3780000.0],["1989-03-02",3.0282,3.0809,3.0282,3.0659,3114400.0],["1989-03-03",3.0508,3.0734,3.0508,3.0583,3216800.0],["1989-03-06",3.0508,3.096,3.0433,3.0809,3204800.0],["1989-03-07",3.0659,3.0885,3.0433,3.0734,3488800.0],["1989-03-08",3.0734,3.1186,3.0508,3.0885,4249600.0],["1989-03-09",3.0734,3.096,3.0659,3.0659,2273600.0],["1989-03-10",3.0734,3.0734,3.0433,3.0508,2350400.0],["1989-03-13",3.0508,3.0885,3.0433,3.0583,4101600.0],["1989-03-14",3.0583,3.0809,3.0433,3.0508,2150400.0],["1989-03-15",3.0659,3.0734,3.0357,3.0508,2597600.0],["1989-03-16",3.0508,3.0809,3.0508,3.0734,3884000.0],["1989-03-17",2.9981,3.0131,2.9679,2.9981,8256800.0],["1989-03-20",2.9981,2.9981,2.9303,2.9755,3789600.0],["1989-03-21",2.9981,3.0131,2.9905,2.9981,3942400.0],["1989-03-22",2.9905,3.0056,2.9679,2.983,3881600.0],["1989-03-23",2.9755,2.9905,2.9077,2.9152,4013600.0],["1989-03-27",2.9077,2.9604,2.8926,2.9604,2753600.0],["1989-03-28",2.9604,3.0131,2.9529,2.983,2898400.0],["1989-03-29",2.9981,3.0583,2.9905,3.0583,3639200.0],["1989-03-30",3.0583,3.1111,3.0433,3.1035,3842400.0],["1989-03-31",3.1035,3.1186,3.0809,3.096,3102400.0],["1989-04-03",3.1035,3.1713,3.1035,3.1487,4784800.0],["1989-04-04",3.1487,3.1638,3.1111,3.1111,3099200.0],["1989-04-05",3.1111,3.1487,3.1111,3.1186,3582400.0],["1989-04-06",3.1261,3.1337,3.1035,3.1261,2125600.0],["1989-04-07",3.1186,3.1638,3.1111,3.1412,2663200.0],["1989-04-10",3.1337,3.1412,3.1261,3.1261,1656000.0],["1989-04-11",3.1261,3.1487,3.1261,3.1337,2109600.0],["1989-04-12",3.1412,3.1939,3.1412,3.1789,2840000.0],["1989-04-13",3.1713,3.1789,3.1412,3.1563,2052800.0],["1989-04-14",3.1638,3.2391,3.1487,3.2391,4205600.0],["1989-04-17",3.209,3.2316,3.1939,3.224,4088000.0],["1989-04-18",3.2391,3.2466,3.2241,3.2466,3524000.0],["1989-04-19",3.2316,3.2467,3.2165,3.2316,4064000.0],["1989-04-20",3.2316,3.2466,3.209,3.224,4395200.0],["1989-04-21",3.2316,3.2918,3.2241,3.2768,6930400.0],["1989-04-24",3.2843,3.2918,3.2391,3.2391,3140000.0],["1989-04-25",3.2617,3.2617,3.2316,3.2316,3788000.0],["1989-04-26",3.2467,3.2542,3.2241,3.2316,4506400.0],["1989-04-27",3.2316,3.3144,3.2316,3.2994,5204000.0],["1989-04-28",3.3144,3.322,3.2994,3.3144,3507200.0],["1989-05-01",3.3144,3.337,3.2843,3.337,2260000.0],["1989-05-02",3.3295,3.3521,3.3144,3.3144,4189600.0],["1989-05-03",3.3295,3.3521,3.322,3.337,4835200.0],["1989-05-04",3.322,3.3672,3.3144,3.3521,3628800.0],["1989-05-05",3.3596,3.4048,3.3521,3.3521,2353600.0],["1989-05-08",3.3521,3.3521,3.3295,3.3521,2811200.0],["1989-05-09",3.3521,3.3822,3.3446,3.3446,3416000.0],["1989-05-10",3.3596,3.3973,3.3521,3.3747,4008000.0],["1989-05-11",3.3973,3.4199,3.3822,3.4199,3340000.0],["1989-05-12",3.4651,3.5028,3.4048,3.4877,5705600.0],["1989-05-15",3.5028,3.5404,3.4802,3.5404,3990400.0],["1989-05-16",3.4952,3.5178,3.4802,3.4802,4464000.0],["1989-05-17",3.4802,3.5028,3.4425,3.45,8396800.0],["1989-05-18",3.435,3.4425,3.3973,3.4274,4407200.0],["1989-05-19",3.435,3.5555,3.435,3.4877,10371200.0],["1989-05-22",3.5706,3.6007,3.5178,3.5856,7960000.0],["1989-05-23",3.563,3.5781,3.5028,3.5404,6100800.0],["1989-05-24",3.5196,3.5573,3.4894,3.5045,3756000.0],["1989-05-25",3.4592,3.5271,3.4441,3.512,2752800.0],["1989-05-26",3.5196,3.5498,3.512,3.5498,3048000.0],["1989-05-30",3.5649,3.58,3.512,3.58,4247200.0],["1989-05-31",3.5649,3.6102,3.5498,3.6027,4793600.0],["1989-06-01",3.5951,3.6178,3.58,3.5951,3246400.0],["1989-06-02",3.6027,3.6404,3.5876,3.6102,5232800.0],["1989-06-05",3.6102,3.6102,3.5422,3.5573,2324800.0],["1989-06-06",3.5725,3.5876,3.5045,3.5498,3908800.0],["1989-06-07",3.5347,3.5649,3.5271,3.5347,3604000.0],["1989-06-08",3.5422,3.5573,3.5196,3.5422,2672000.0],["1989-06-09",3.5573,3.5725,3.5271,3.5422,2160000.0],["1989-06-12",3.5271,3.5347,3.4743,3.5196,2612800.0],["1989-06-13",3.4818,3.4894,3.4365,3.4667,3541600.0],["1989-06-14",3.5045,3.5045,3.429,3.4667,6074400.0],["1989-06-15",3.4441,3.4592,3.4365,3.4516,3446400.0],["1989-06-16",3.4138,3.4441,3.4063,3.4365,6104000.0],["1989-06-19",3.4441,3.5347,3.4441,3.5045,4110000.0],["1989-06-20",3.5347,3.6253,3.5196,3.6102,3852400.0],["1989-06-21",3.5951,3.5951,3.3534,3.4138,4787600.0],["1989-06-22",3.4592,3.5649,3.429,3.5498,5390000.0],["1989-06-23",3.5649,3.6857,3.5498,3.6857,5535200.0],["1989-06-26",3.6555,3.6706,3.5196,3.5498,3871600.0],["1989-06-27",3.58,3.6555,3.5649,3.6253,2667200.0],["1989-06-28",3.5951,3.6102,3.5347,3.5951,1933600.0],["1989-06-29",3.58,3.5951,3.4441,3.4894,3830800.0],["1989-06-30",3.58,3.58,3.3836,3.5347,3538000.0],["1989-07-03",3.5498,3.58,3.4894,3.5045,1377200.0],["1989-07-05",3.4743,3.5498,3.4138,3.5045,2843600.0],["1989-07-06",3.5196,3.5196,3.4289,3.4441,2178800.0],["1989-07-07",3.4894,3.5347,3.429,3.5045,3077200.0],["1989-07-10",3.4894,3.5347,3.4441,3.5196,2782000.0],["1989-07-11",3.5951,3.6253,3.5347,3.5649,2542400.0],["1989-07-12",3.6102,3.6253,3.5649,3.5951,2516800.0],["1989-07-13",3.6102,3.6404,3.5951,3.6253,2989200.0],["1989-07-14",3.6253,3.6404,3.5649,3.6404,3571600.0],["1989-07-17",3.58,3.6253,3.58,3.58,4125200.0],["1989-07-18",3.5649,3.6404,3.5649,3.6404,2954400.0],["1989-07-19",3.6253,3.7462,3.6253,3.7311,7112800.0],["1989-07-20",3.7462,3.8217,3.7311,3.7764,5690000.0],["1989-07-21",3.7613,3.8519,3.7613,3.8066,5749600.0],["1989-07-24",3.8217,3.8217,3.5045,3.5196,15842800.0],["1989-07-25",3.5649,3.6102,3.5196,3.5498,9962000.0],["1989-07-26",3.5498,3.6253,3.5498,3.6253,7656000.0],["1989-07-27",3.6706,3.716,3.6404,3.7009,7831200.0],["1989-07-28",3.716,3.7311,3.6555,3.6706,5564800.0],["1989-07-31",3.6857,3.7613,3.6555,3.7613,4138000.0],["1989-08-01",3.7462,3.7613,3.6857,3.7311,6442000.0],["1989-08-02",3.7311,3.7311,3.6706,3.7311,4662800.0],["1989-08-03",3.716,3.7311,3.6404,3.6555,5303200.0],["1989-08-04",3.6253,3.6706,3.58,3.6253,4908000.0],["1989-08-07",3.5649,3.6253,3.5649,3.58,5328000.0],["1989-08-08",3.6102,3.6253,3.5498,3.58,5381200.0],["1989-08-09",3.5649,3.58,3.5196,3.5196,4906800.0],["1989-08-10",3.5498,3.6404,3.5196,3.6404,5668800.0],["1989-08-11",3.7009,3.716,3.429,3.4592,8908400.0],["1989-08-14",3.4894,3.5196,3.4592,3.5045,7694000.0],["1989-08-15",3.5045,3.5498,3.4743,3.5498,7468800.0],["1989-08-16",3.5347,3.5649,3.5196,3.5196,5786400.0],["1989-08-17",3.5498,3.5649,3.5045,3.5347,4544800.0],["1989-08-18",3.5045,3.58,3.5045,3.58,5898800.0],["1989-08-21",3.5649,3.6102,3.5196,3.5498,3077600.0],["1989-08-22",3.5045,3.5196,3.4441,3.4743,6966000.0],["1989-08-23",3.4894,3.5347,3.3987,3.5196,4511600.0],["1989-08-24",3.5347,3.58,3.5045,3.58,4903200.0],["1989-08-25",3.5439,3.5742,3.5136,3.5288,4932000.0],["1989-08-28",3.5288,3.5439,3.4833,3.5439,2535600.0],["1989-08-29",3.559,3.5742,3.4985,3.5288,4261600.0],["1989-08-30",3.5136,3.5439,3.4985,3.4985,4561200.0],["1989-08-31",3.5136,3.5288,3.3773,3.4985,4383200.0],["1989-09-01",3.4833,3.5439,3.4682,3.5288,4784400.0],["1989-09-05",3.4985,3.5136,3.4682,3.4985,3992400.0],["1989-09-06",3.4985,3.5288,3.4379,3.5288,7073200.0],["1989-09-07",3.559,3.559,3.4833,3.4833,5371200.0],["1989-09-08",3.4985,3.5136,3.4076,3.4985,6322000.0],["1989-09-11",3.4985,3.5439,3.3773,3.5136,3158800.0],["1989-09-12",3.5288,3.6045,3.5288,3.5893,5950800.0],["1989-09-13",3.5893,3.6196,3.559,3.5893,5900800.0],["1989-09-14",3.6045,3.6045,3.5439,3.5742,3058000.0],["1989-09-15",3.559,3.6196,3.559,3.6045,6470000.0],["1989-09-18",3.6348,3.7256,3.6196,3.6954,5930400.0],["1989-09-19",3.6651,3.6954,3.6348,3.6651,3852400.0],["1989-09-20",3.6348,3.6802,3.6196,3.6651,2754000.0],["1989-09-21",3.6499,3.6802,3.6196,3.6651,3546000.0],["1989-09-22",3.6348,3.6499,3.5439,3.6348,3280800.0],["1989-09-25",3.5893,3.6348,3.5742,3.6196,2090000.0],["1989-09-26",3.6045,3.6348,3.5742,3.5893,3536000.0],["1989-09-27",3.5742,3.6348,3.5742,3.6196,2812800.0],["1989-09-28",3.6348,3.6953,3.6045,3.6802,4613200.0],["1989-09-29",3.6651,3.7105,3.5742,3.6045,6701200.0],["1989-10-02",3.5742,3.6045,3.559,3.6045,4018800.0],["1989-10-03",3.6348,3.6954,3.6196,3.6954,6344800.0],["1989-10-04",3.6802,3.6954,3.6196,3.6348,6031200.0],["1989-10-05",3.6348,3.6348,3.6045,3.6196,4607200.0],["1989-10-06",3.6499,3.6802,3.6196,3.6651,4281600.0],["1989-10-09",3.6651,3.6802,3.6348,3.6499,1192000.0],["1989-10-10",3.6802,3.7105,3.6651,3.6802,3638000.0],["1989-10-11",3.6499,3.6802,3.6348,3.6499,3736400.0],["1989-10-12",3.6651,3.6802,3.6196,3.6196,4772800.0],["1989-10-13",3.6196,3.7105,3.4985,3.5136,7093200.0],["1989-10-16",3.4227,3.6954,3.4076,3.6954,11695200.0],["1989-10-17",3.6651,3.7105,3.6196,3.7105,6094400.0],["1989-10-18",3.6499,3.6953,3.6196,3.6499,4127600.0],["1989-10-19",3.6651,3.7105,3.6348,3.6499,3997600.0],["1989-10-20",3.6499,3.6953,3.6499,3.6802,3668400.0],["1989-10-23",3.6802,3.8014,3.6802,3.8014,6669600.0],["1989-10-24",3.7559,3.9982,3.7105,3.968,9892000.0],["1989-10-25",3.8771,3.9225,3.8014,3.8165,5433200.0],["1989-10-26",3.8165,3.8771,3.6953,3.7862,4958000.0],["1989-10-27",3.7711,3.8014,3.6802,3.7408,3176400.0],["1989-10-30",3.7256,3.7711,3.6953,3.7105,2103200.0],["1989-10-31",3.7408,3.7862,3.7256,3.7559,4354800.0],["1989-11-01",3.7256,3.8014,3.6954,3.7408,4668000.0],["1989-11-02",3.7559,3.7711,3.7105,3.7105,4383600.0],["1989-11-03",3.6954,3.7559,3.6954,3.7256,2962400.0],["1989-11-06",3.6953,3.7105,3.6499,3.6499,1941200.0],["1989-11-07",3.6499,3.7105,3.6348,3.6954,5124000.0],["1989-11-08",3.7105,3.7711,3.7105,3.7408,3882000.0],["1989-11-09",3.7256,3.7559,3.7105,3.7408,2881200.0],["1989-11-10",3.7559,3.8014,3.7408,3.7862,5839200.0],["1989-11-13",3.8165,3.8468,3.7862,3.8014,2958400.0],["1989-11-14",3.8317,3.8468,3.8014,3.8165,2030000.0],["1989-11-15",3.8165,3.8317,3.7862,3.8014,2967200.0],["1989-11-16",3.7862,3.8165,3.7711,3.7862,3141600.0],["1989-11-17",3.7862,3.8165,3.7862,3.8165,2982000.0],["1989-11-20",3.8014,3.8317,3.7862,3.8014,2278800.0],["1989-11-21",3.8165,3.9377,3.8165,3.9225,5330400.0],["1989-11-22",3.8922,3.9831,3.8922,3.968,4844400.0],["1989-11-24",3.9925,4.0684,3.9925,3.9925,4997200.0],["1989-11-27",3.9925,4.0229,3.9925,4.0077,4087600.0],["1989-11-28",4.0077,4.0077,3.9469,3.9925,5222800.0],["1989-11-29",3.9621,3.9773,3.9166,3.9318,3061200.0],["1989-11-30",3.9621,3.9925,3.9318,3.9925,2520400.0],["1989-12-01",4.0077,4.1139,3.9773,4.0684,4035600.0],["1989-12-04",4.0988,4.1139,4.0532,4.0988,4957600.0],["1989-12-05",4.1139,4.1291,4.0988,4.0988,4629200.0],["1989-12-06",4.1139,4.1291,4.0836,4.1139,3834800.0],["1989-12-07",4.1139,4.1595,4.0836,4.1139,3649600.0],["1989-12-08",4.1291,4.1595,4.1291,4.1443,2868800.0],["1989-12-11",4.1291,4.1595,4.0988,4.1139,2734400.0],["1989-12-12",4.1291,4.1443,4.0684,4.1291,3296000.0],["1989-12-13",4.1291,4.1898,4.1139,4.1595,3915200.0],["1989-12-14",4.1443,4.1595,4.0836,4.1443,3615600.0],["1989-12-15",4.1291,4.1595,4.1139,4.1595,4979600.0],["1989-12-18",4.1443,4.205,4.0836,4.1139,5675600.0],["1989-12-19",4.0836,4.0988,4.038,4.0684,3815600.0],["1989-12-20",4.0532,4.0836,3.9621,3.9925,6527600.0],["1989-12-21",3.9925,4.0532,3.9925,4.0532,4476000.0],["1989-12-22",4.038,4.0684,4.0229,4.038,1506800.0],["1989-12-26",4.038,4.0988,4.038,4.0532,1145600.0],["1989-12-27",4.0532,4.1139,4.038,4.0836,2058000.0],["1989-12-28",4.0988,4.1595,4.0988,4.1443,1972400.0],["1989-12-29",4.1443,4.2354,4.1291,4.1898,1968400.0],["1990-01-02",4.1747,4.2354,4.1595,4.2354,3128000.0],["1990-01-03",4.2202,4.2202,4.1595,4.1898,4244800.0],["1990-01-04",4.1898,4.205,4.0988,4.1139,3026400.0],["1990-01-05",4.0988,4.1291,3.9925,4.038,4822400.0],["1990-01-08",4.0228,4.1291,3.9925,4.1139,3346000.0],["1990-01-09",4.1291,4.1595,4.0836,4.0836,4269200.0],["1990-01-10",4.038,4.0684,3.9621,4.0077,4530000.0],["1990-01-11",4.038,4.1139,3.9621,3.9773,2773600.0],["1990-01-12",3.9469,3.9469,3.7648,3.9014,5225200.0],["1990-01-15",3.8862,3.9469,3.8255,3.8559,4260000.0],["1990-01-16",3.7951,3.9014,3.7648,3.9014,4524400.0],["1990-01-17",3.9014,3.9318,3.8559,3.9014,2595200.0],["1990-01-18",3.8255,3.9469,3.8103,3.9166,3970000.0],["1990-01-19",3.9014,3.9166,3.8559,3.871,3051200.0],["1990-01-22",3.8559,3.8559,3.7344,3.7648,3492800.0],["1990-01-23",3.7951,3.8559,3.7648,3.8255,2500800.0],["1990-01-24",3.78,3.8407,3.7192,3.7648,4014000.0],["1990-01-25",3.8255,3.8407,3.7192,3.7496,2848400.0],["1990-01-26",3.7344,3.8559,3.6889,3.7951,4648400.0],["1990-01-29",3.78,3.8407,3.7192,3.7951,2763200.0],["1990-01-30",3.78,3.8559,3.7648,3.7951,4034400.0],["1990-01-31",3.8255,3.9621,3.8255,3.9621,3586800.0],["1990-02-01",3.9621,4.0532,3.9621,4.0228,4661600.0],["1990-02-02",4.0077,4.0684,4.0077,4.038,3623600.0],["1990-02-05",4.0077,4.0684,4.0077,4.0684,2855600.0],["1990-02-06",4.038,4.0532,4.0077,4.0228,2838400.0],["1990-02-07",4.038,4.1139,3.9773,4.1139,4014000.0],["1990-02-08",4.0988,4.1291,4.0228,4.0228,4473600.0],["1990-02-09",4.0532,4.0684,3.9925,4.0077,3262000.0],["1990-02-12",3.9925,4.0077,3.9469,3.9469,2018400.0],["1990-02-13",3.9318,3.9621,3.9014,3.9621,3273200.0],["1990-02-14",3.9469,3.9621,3.9014,3.9166,2158800.0],["1990-02-15",3.9318,3.9925,3.9166,3.9925,2292000.0],["1990-02-16",3.9925,3.9925,3.9166,3.9318,3282400.0],["1990-02-20",3.8862,3.9166,3.8407,3.871,2610000.0],["1990-02-21",3.7951,3.8407,3.7951,3.7951,3957600.0],["1990-02-22",3.7951,3.8407,3.7648,3.7951,2979200.0],["1990-02-23",3.7496,3.78,3.7192,3.7344,4256400.0],["1990-02-26",3.7192,3.8255,3.7192,3.8255,3562400.0],["1990-02-27",3.8044,3.8805,3.7892,3.8501,3072800.0],["1990-02-28",3.8653,3.9262,3.8349,3.8349,3367200.0],["1990-03-01",3.8501,3.8653,3.7892,3.8349,3275200.0],["1990-03-02",3.8501,3.8957,3.8349,3.8653,2934800.0],["1990-03-05",3.8805,3.8957,3.8653,3.8957,1977200.0],["1990-03-06",3.8957,3.911,3.8653,3.8957,3800000.0],["1990-03-07",3.8957,3.911,3.7892,3.7892,3456000.0],["1990-03-08",3.8197,3.8957,3.7892,3.8957,3044400.0],["1990-03-09",3.8958,3.9262,3.8653,3.911,2304000.0],["1990-03-12",3.8805,3.8957,3.8501,3.8957,2383200.0],["1990-03-13",3.8653,3.8805,3.8349,3.8501,2369600.0],["1990-03-14",3.8805,3.8805,3.8197,3.8653,2038000.0],["1990-03-15",3.8501,3.8805,3.8349,3.8501,2024400.0],["1990-03-16",3.8805,3.8805,3.8653,3.8805,4211600.0],["1990-03-19",3.8805,3.9871,3.8349,3.9871,4793200.0],["1990-03-20",3.9566,3.9871,3.9262,3.9414,3330800.0],["1990-03-21",3.9414,3.9566,3.8501,3.8805,1659600.0],["1990-03-22",3.8197,3.8501,3.774,3.8349,4283600.0],["1990-03-23",3.8653,3.8805,3.8044,3.8197,1635200.0],["1990-03-26",3.8349,3.8653,3.8197,3.8197,1956000.0],["1990-03-27",3.8197,3.8805,3.8044,3.8805,2750000.0],["1990-03-28",3.8957,3.911,3.8653,3.8805,2410800.0],["1990-03-29",3.8653,3.8805,3.8197,3.8501,2060800.0],["1990-03-30",3.8501,3.9262,3.8349,3.8653,2594800.0],["1990-04-02",3.8349,3.8653,3.8044,3.8501,2372800.0],["1990-04-03",3.8501,3.911,3.8501,3.8957,1872800.0],["1990-04-04",3.8653,3.8957,3.8349,3.8349,2658400.0],["1990-04-05",3.8349,3.8653,3.8197,3.8349,2044000.0],["1990-04-06",3.8501,3.8501,3.774,3.8044,1904800.0],["1990-04-09",3.7892,3.8805,3.774,3.8805,2602000.0],["1990-04-10",3.8805,3.9566,3.8653,3.9262,3718800.0],["1990-04-11",3.9414,3.9566,3.911,3.911,1948800.0],["1990-04-12",3.911,4.0023,3.911,3.9718,2447600.0],["1990-04-16",4.0023,4.0479,3.9718,4.0023,2835600.0],["1990-04-17",3.9718,4.0327,3.9566,4.0175,2768000.0],["1990-04-18",4.0327,4.0327,3.9262,3.9414,2541600.0],["1990-04-19",3.911,3.9414,3.8805,3.8805,1995600.0],["1990-04-20",3.8805,3.8957,3.774,3.8349,4820400.0],["1990-04-23",3.8349,3.8349,3.7436,3.7892,3690000.0],["1990-04-24",3.7892,3.8197,3.7436,3.7588,2756400.0],["1990-04-25",3.774,3.7892,3.7588,3.7588,2880400.0],["1990-04-26",3.774,3.7892,3.6979,3.7284,4033600.0],["1990-04-27",3.7284,3.7588,3.6979,3.6979,4776000.0],["1990-04-30",3.6979,3.7131,3.6523,3.6827,3803200.0],["1990-05-01",3.6827,3.7436,3.6523,3.7284,3445600.0],["1990-05-02",3.7284,3.7892,3.7284,3.7892,1776800.0],["1990-05-03",3.8044,3.8653,3.7892,3.8044,4505600.0],["1990-05-04",3.8349,3.8805,3.7892,3.8805,2851600.0],["1990-05-07",3.8805,3.911,3.8501,3.8653,2378800.0],["1990-05-08",3.8501,3.8653,3.8044,3.8197,2984000.0],["1990-05-09",3.7892,3.8805,3.7892,3.8653,3361600.0],["1990-05-10",3.8653,3.9262,3.8501,3.8805,3478400.0],["1990-05-11",3.8957,3.9871,3.8805,3.9718,8518800.0],["1990-05-14",3.9566,4.0175,3.9262,3.9566,5972800.0],["1990-05-15",3.911,3.9414,3.8805,3.911,3652800.0],["1990-05-16",3.8957,3.9262,3.8501,3.8653,3352400.0],["1990-05-17",3.8805,3.9262,3.8653,3.8805,3609200.0],["1990-05-18",3.8957,4.0023,3.8653,3.9871,4956800.0],["1990-05-21",3.9871,4.0784,3.9414,4.0784,4436800.0],["1990-05-22",4.1088,4.1392,4.0631,4.0936,3956400.0],["1990-05-23",4.0479,4.1545,4.0175,4.1545,4913600.0],["1990-05-24",4.2001,4.3218,4.1849,4.2762,7754000.0],["1990-05-25",4.2458,4.2458,4.1849,4.1849,2594400.0],["1990-05-29",4.2001,4.261,4.1697,4.2305,2357200.0],["1990-05-30",4.2714,4.2714,4.1951,4.2257,4573200.0],["1990-05-31",4.1799,4.2257,4.1799,4.2257,2806400.0],["1990-06-01",4.2714,4.485,4.2257,4.3324,4931200.0],["1990-06-04",4.3172,4.4392,4.1799,4.4392,4961200.0],["1990-06-05",4.4697,4.485,4.3324,4.363,8258400.0],["1990-06-06",4.3172,4.363,4.2562,4.2867,3402400.0],["1990-06-07",4.3019,4.3324,4.2257,4.3172,2962400.0],["1990-06-08",4.2867,4.3019,4.1951,4.2409,2798400.0],["1990-06-11",4.2104,4.3324,4.1951,4.3172,3076400.0],["1990-06-12",4.3477,4.4545,4.3172,4.4087,4192800.0],["1990-06-13",4.424,4.4697,4.363,4.424,4071600.0],["1990-06-14",4.424,4.4392,4.3172,4.3477,2912800.0],["1990-06-15",4.3019,4.363,4.3019,4.3172,4158800.0],["1990-06-18",4.3172,4.3935,4.2867,4.3019,3657600.0],["1990-06-19",4.3019,4.3324,4.3019,4.3172,2940400.0],["1990-06-20",4.3324,4.363,4.2867,4.3019,2515600.0],["1990-06-21",4.3172,4.3324,4.2257,4.3019,3616400.0],["1990-06-22",4.2714,4.3019,4.0884,4.1799,2782400.0],["1990-06-25",4.2104,4.363,4.1799,4.1799,3035600.0],["1990-06-26",4.2409,4.2714,4.1799,4.1799,2205200.0],["1990-06-27",4.1799,4.2562,4.1799,4.2257,1991600.0],["1990-06-28",4.2409,4.4087,4.2257,4.3782,3812800.0],["1990-06-29",4.3782,4.424,4.3172,4.3324,2924800.0],["1990-07-02",4.3477,4.363,4.3172,4.3477,1792000.0],["1990-07-03",4.3935,4.4697,4.3782,4.3935,2157200.0],["1990-07-05",4.363,4.3782,4.2714,4.3172,2613200.0],["1990-07-06",4.3324,4.3782,4.3019,4.363,1470400.0],["1990-07-09",4.3935,4.4087,4.363,4.3935,2040800.0],["1990-07-10",4.3782,4.3935,4.3324,4.3324,2776000.0],["1990-07-11",4.363,4.3935,4.3324,4.3935,2435200.0],["1990-07-12",4.3935,4.5308,4.3935,4.5155,5433600.0],["1990-07-13",4.546,4.6986,4.5155,4.5155,6925200.0],["1990-07-16",4.546,4.6528,4.5308,4.607,3828000.0],["1990-07-17",4.607,4.6528,4.5613,4.6528,3935600.0],["1990-07-18",4.6223,4.6375,4.5918,4.6375,2729600.0],["1990-07-19",4.6375,4.6375,4.485,4.5765,2722800.0],["1990-07-20",4.5765,4.607,4.3324,4.3935,3421200.0],["1990-07-23",3.9968,4.0884,3.8595,4.0273,16860800.0],["1990-07-24",4.0273,4.0731,3.7985,4.0579,7170400.0],["1990-07-25",4.0579,4.0884,4.0426,4.0579,4081600.0],["1990-07-26",4.0121,4.0273,3.9358,3.9816,5297200.0],["1990-07-27",3.9968,4.0121,3.829,3.8748,540800.0],["1990-07-30",3.8443,3.9206,3.7833,3.9206,5655600.0],["1990-07-31",3.8748,3.9053,3.8138,3.829,5311600.0],["1990-08-01",3.829,3.829,3.7528,3.7985,5664800.0],["1990-08-02",3.7833,3.7833,3.6612,3.7528,5073600.0],["1990-08-03",3.707,3.707,3.6002,3.6917,10657200.0],["1990-08-06",3.5697,3.646,3.5239,3.5544,6693600.0],["1990-08-07",3.6002,3.646,3.3561,3.6307,8657600.0],["1990-08-08",3.6307,3.6917,3.5087,3.6765,6063600.0],["1990-08-09",3.707,3.7833,3.646,3.768,2954400.0],["1990-08-10",3.7375,3.7375,3.5849,3.646,4451600.0],["1990-08-13",3.5849,3.6612,3.5544,3.6307,2960400.0],["1990-08-14",3.6612,3.6765,3.6002,3.6612,2031600.0],["1990-08-15",3.6765,3.6917,3.646,3.6765,2261200.0],["1990-08-16",3.646,3.646,3.5392,3.5392,3073600.0],["1990-08-17",3.4477,3.4782,3.4171,3.4477,5909600.0],["1990-08-20",3.4476,3.5239,3.4324,3.4629,2496400.0],["1990-08-21",3.4171,3.4629,3.3104,3.4171,5644000.0],["1990-08-22",3.4324,3.4476,3.3409,3.3714,3335200.0],["1990-08-23",3.1883,3.2951,3.1273,3.2341,6626400.0],["1990-08-24",3.3866,3.3866,3.2646,3.3409,4584400.0],["1990-08-27",3.5808,3.5808,3.4278,3.4584,4550000.0],["1990-08-28",3.4737,3.4737,3.3513,3.4125,3219200.0],["1990-08-29",3.3972,3.4125,3.336,3.3666,4519200.0],["1990-08-30",3.3819,3.4278,3.3666,3.3972,2544000.0],["1990-08-31",3.3972,3.4278,3.3666,3.4125,1645200.0],["1990-09-04",3.3666,3.4278,3.3513,3.4278,1895200.0],["1990-09-05",3.4125,3.4431,3.3207,3.3819,2756800.0],["1990-09-06",3.3666,3.3819,3.2595,3.2748,2775200.0],["1990-09-07",3.2442,3.4125,3.2442,3.4125,4934400.0],["1990-09-10",3.4125,3.5043,3.3819,3.3819,3243600.0],["1990-09-11",3.336,3.3972,3.2901,3.3972,3064000.0],["1990-09-12",3.4431,3.4584,3.336,3.3666,3442800.0],["1990-09-13",3.336,3.3513,3.2595,3.2901,3046400.0],["1990-09-14",3.2748,3.2901,3.2442,3.2901,3151200.0],["1990-09-17",3.2595,3.3054,3.2288,3.2288,2605600.0],["1990-09-18",3.1982,3.2901,3.1829,3.2901,2783600.0],["1990-09-19",3.2901,3.2901,3.1982,3.2135,251200.0],["1990-09-20",3.1982,3.2135,3.137,3.1523,3482800.0],["1990-09-21",3.1676,3.1676,3.1217,3.1523,3482800.0],["1990-09-24",3.137,3.137,3.0758,3.1064,3858400.0],["1990-09-25",3.0911,3.1982,3.0605,3.1982,3510000.0],["1990-09-26",3.1676,3.2135,3.1064,3.1676,3324400.0],["1990-09-27",3.1982,3.2442,3.1217,3.1523,1728800.0],["1990-09-28",3.1217,3.1829,3.0911,3.1829,3382800.0],["1990-10-01",3.1829,3.3513,3.1676,3.3054,3924400.0],["1990-10-02",3.336,3.3972,3.2442,3.3666,6309600.0],["1990-10-03",3.3666,3.4125,3.3054,3.3054,2417200.0],["1990-10-04",3.3207,3.3819,3.3054,3.3666,2187600.0],["1990-10-05",3.3207,3.4125,3.3054,3.3207,3302800.0],["1990-10-08",3.336,3.3666,3.3054,3.336,1310800.0],["1990-10-09",3.3054,3.3207,3.2595,3.2748,1989600.0],["1990-10-10",3.2748,3.3207,3.2288,3.2748,2406800.0],["1990-10-11",3.2595,3.2901,3.1064,3.137,3682400.0],["1990-10-12",3.1523,3.2595,3.1064,3.1829,4045200.0],["1990-10-15",3.1829,3.2901,3.137,3.2135,3493600.0],["1990-10-16",3.2442,3.3054,3.2288,3.2901,1783600.0],["1990-10-17",3.2901,3.3207,3.2441,3.2441,2063200.0],["1990-10-18",3.2748,3.3207,3.2442,3.3207,1814400.0],["1990-10-19",3.3666,3.4125,3.3054,3.3666,3318400.0],["1990-10-22",3.3207,3.3666,3.2748,3.3207,3068800.0],["1990-10-23",3.2901,3.3972,3.2288,3.2748,4285600.0],["1990-10-24",3.1829,3.2288,3.1064,3.2135,5058800.0],["1990-10-25",3.2288,3.2442,3.137,3.1523,3759600.0],["1990-10-26",3.137,3.1523,3.1064,3.1064,2812400.0],["1990-10-29",3.1217,3.1523,3.0758,3.137,3044400.0],["1990-10-30",3.1217,3.1676,3.1217,3.137,2478400.0],["1990-10-31",3.137,3.1523,3.0758,3.0911,2754400.0],["1990-11-01",3.1217,3.1523,3.1064,3.1217,2891200.0],["1990-11-02",3.1523,3.1676,3.137,3.137,3410800.0],["1990-11-05",3.1676,3.2442,3.1523,3.1982,3595600.0],["1990-11-06",3.1676,3.2748,3.1523,3.2288,2442400.0],["1990-11-07",3.2901,3.3054,3.1829,3.2288,2276400.0],["1990-11-08",3.2288,3.2748,3.1829,3.2441,1944000.0],["1990-11-09",3.2748,3.336,3.2595,3.336,2590400.0],["1990-11-12",3.3972,3.5349,3.3819,3.5196,3918000.0],["1990-11-13",3.5196,3.5196,3.3819,3.4584,2910400.0],["1990-11-14",3.4584,3.5349,3.4431,3.5196,2291200.0],["1990-11-15",3.489,3.5196,3.4737,3.4737,3076400.0],["1990-11-16",3.4737,3.5196,3.4431,3.4737,2662800.0],["1990-11-19",3.489,3.5196,3.4737,3.489,2070800.0],["1990-11-20",3.489,3.5196,3.4584,3.4737,3465200.0],["1990-11-21",3.489,3.5043,3.4431,3.4584,3240800.0],["1990-11-23",3.5196,3.642,3.5043,3.5196,2052400.0],["1990-11-26",3.484,3.4993,3.4379,3.4533,2710400.0],["1990-11-27",3.4533,3.5914,3.4533,3.53,4074800.0],["1990-11-28",3.5761,3.6068,3.5607,3.5761,2927200.0],["1990-11-29",3.4379,3.484,3.3766,3.4379,6318800.0],["1990-11-30",3.3766,3.4993,3.3459,3.4533,4636400.0],["1990-12-03",3.4686,3.6221,3.4379,3.6068,4354000.0],["1990-12-04",3.5914,3.6221,3.5147,3.6068,3510000.0],["1990-12-05",3.5914,3.6528,3.5607,3.6375,2900400.0],["1990-12-06",3.6835,3.7142,3.6375,3.6375,6040400.0],["1990-12-07",3.6528,3.7449,3.6375,3.7142,5065600.0],["1990-12-10",3.6989,3.7296,3.6835,3.6989,2738000.0],["1990-12-11",3.6989,3.7142,3.6682,3.6682,1566800.0],["1990-12-12",3.6682,3.7142,3.6682,3.7142,3012000.0],["1990-12-13",3.7142,3.7449,3.6835,3.6989,2669200.0],["1990-12-14",3.6835,3.6989,3.6068,3.6068,1986000.0],["1990-12-17",3.5914,3.6068,3.53,3.5761,2201200.0],["1990-12-18",3.5607,3.6682,3.5607,3.6528,2290000.0],["1990-12-19",3.6682,3.6682,3.6068,3.6068,2483600.0],["1990-12-20",3.6068,3.6528,3.5607,3.6221,2778400.0],["1990-12-21",3.6528,3.6528,3.5607,3.5607,3729600.0],["1990-12-24",3.5607,3.5761,3.484,3.484,1376400.0],["1990-12-26",3.4993,3.53,3.484,3.484,974000.0],["1990-12-27",3.4993,3.53,3.484,3.4993,1098000.0],["1990-12-28",3.4993,3.5607,3.4226,3.53,2679200.0],["1990-12-31",3.5454,3.5914,3.53,3.5761,1770000.0],["1991-01-02",3.5761,3.5761,3.484,3.4993,2855200.0],["1991-01-03",3.5147,3.5147,3.4533,3.4533,1977600.0],["1991-01-04",3.4379,3.4686,3.4226,3.4686,2447600.0],["1991-01-07",3.4226,3.4379,3.3459,3.3612,2286800.0],["1991-01-08",3.3612,3.3766,3.2998,3.3766,1636400.0],["1991-01-09",3.4072,3.484,3.3459,3.3766,3122400.0],["1991-01-10",3.4073,3.4226,3.3612,3.4073,1650000.0],["1991-01-11",3.3919,3.4072,3.3305,3.3305,1956000.0],["1991-01-14",3.2231,3.2998,3.2077,3.2845,3384800.0],["1991-01-15",3.2998,3.3612,3.2998,3.3305,1489600.0],["1991-01-16",3.3305,3.3459,3.2845,3.3152,2614800.0],["1991-01-17",3.5914,3.6221,3.4686,3.53,9170800.0],["1991-01-18",3.5147,3.6221,3.5147,3.5914,4742000.0],["1991-01-21",3.5607,3.5761,3.4993,3.53,2346000.0],["1991-01-22",3.5454,3.5454,3.4993,3.53,2525200.0],["1991-01-23",3.53,3.5761,3.4993,3.4993,3044400.0],["1991-01-24",3.53,3.5761,3.4686,3.484,3535200.0],["1991-01-25",3.484,3.4993,3.3919,3.484,7468000.0],["1991-01-28",3.484,3.5761,3.3919,3.4073,4812800.0],["1991-01-29",3.2998,3.3305,3.2384,3.2845,13659200.0],["1991-01-30",3.3152,3.4073,3.2998,3.4073,8976400.0],["1991-01-31",3.3766,3.5147,3.3612,3.4993,7570000.0],["1991-02-01",3.53,3.5761,3.4993,3.5147,9740000.0],["1991-02-04",3.5454,3.6068,3.5147,3.5914,6230800.0],["1991-02-05",3.5761,3.6068,3.4993,3.5761,6110000.0],["1991-02-06",3.5454,3.6068,3.5147,3.5761,7136800.0],["1991-02-07",3.5454,3.6528,3.4993,3.5147,8616000.0],["1991-02-08",3.5147,3.5607,3.4993,3.53,4593600.0],["1991-02-11",3.5761,3.7296,3.5761,3.6835,9870800.0],["1991-02-12",3.7449,3.8677,3.7296,3.837,10102800.0],["1991-02-13",3.883,3.9905,3.837,3.9751,8637600.0],["1991-02-14",4.0058,4.0058,3.8523,3.883,6454000.0],["1991-02-15",3.8677,3.9137,3.837,3.8677,6316800.0],["1991-02-19",3.8984,3.9598,3.8677,3.9444,6122800.0],["1991-02-20",3.8984,3.9291,3.837,3.9137,4928000.0],["1991-02-21",3.9137,3.9751,3.8984,3.9444,3307200.0],["1991-02-22",3.9137,3.9751,3.7909,3.8216,6273200.0],["1991-02-25",3.883,3.8984,3.7909,3.8063,4914400.0],["1991-02-26",3.7756,3.8063,3.7296,3.7603,3854400.0],["1991-02-27",3.7449,3.7909,3.7296,3.7756,4075200.0],["1991-02-28",3.837,3.9444,3.7909,3.883,4988400.0],["1991-03-01",3.8523,3.9751,3.837,3.9291,4360800.0],["1991-03-04",3.9598,4.0672,3.9444,3.9905,6002400.0],["1991-03-05",4.0163,4.0933,3.9855,4.0779,4240000.0],["1991-03-06",4.124,4.1548,4.0625,4.0625,7104000.0],["1991-03-07",4.1548,4.2471,4.1394,4.201,7242800.0],["1991-03-08",4.2318,4.3087,4.124,4.1856,10714400.0],["1991-03-11",4.1548,4.1548,4.0471,4.0471,2731200.0],["1991-03-12",4.0471,4.1702,4.0471,4.1702,3340400.0],["1991-03-13",4.2164,4.3549,4.2164,4.3241,10786400.0],["1991-03-14",4.3087,4.4164,4.2625,4.3087,8187200.0],["1991-03-15",4.3087,4.3241,4.1856,4.2471,6551200.0],["1991-03-18",4.2318,4.3087,4.1856,4.3087,4805600.0],["1991-03-19",4.2472,4.3087,4.2164,4.2933,3676400.0],["1991-03-20",4.2625,4.3087,4.2471,4.2471,4402000.0],["1991-03-21",4.2471,4.2779,4.0317,4.0933,5308400.0],["1991-03-22",4.0625,4.201,4.0317,4.1394,3809600.0],["1991-03-25",4.1548,4.201,4.124,4.1394,3030000.0],["1991-03-26",4.124,4.1702,4.1087,4.1702,2308000.0],["1991-03-27",4.2471,4.2933,4.201,4.2779,4139600.0],["1991-03-28",4.2779,4.3395,4.2471,4.2779,3455600.0],["1991-04-01",4.2625,4.2779,4.1702,4.1702,2386400.0],["1991-04-02",4.1856,4.2933,4.1702,4.2933,4150400.0],["1991-04-03",4.2933,4.3241,4.2318,4.2625,3575200.0],["1991-04-04",4.2779,4.4164,4.2625,4.3703,3821200.0],["1991-04-05",4.401,4.4318,4.3395,4.401,4908800.0],["1991-04-08",4.3549,4.3856,4.3395,4.3703,2276400.0],["1991-04-09",4.3549,4.3549,4.2318,4.2318,2702400.0],["1991-04-10",4.2318,4.3087,4.201,4.2164,1938800.0],["1991-04-11",4.2933,4.3703,4.2779,4.3549,2754800.0],["1991-04-12",4.4164,4.4318,4.3087,4.3241,2716000.0],["1991-04-15",4.3549,4.3703,4.2779,4.2779,2769600.0],["1991-04-16",4.2933,4.3703,4.2625,4.3549,3809200.0],["1991-04-17",4.3549,4.3856,4.3087,4.3549,5162000.0],["1991-04-18",4.2779,4.3241,4.2625,4.3087,4204800.0],["1991-04-19",4.2625,4.2779,4.2164,4.2471,3648800.0],["1991-04-22",4.2471,4.3856,4.2318,4.3087,4237200.0],["1991-04-23",4.3241,4.3549,4.2318,4.2933,4018000.0],["1991-04-24",4.3087,4.3549,4.2933,4.3395,5049600.0],["1991-04-25",4.3087,4.3549,4.2779,4.2779,4765600.0],["1991-04-26",4.2625,4.2933,4.2318,4.2318,3647200.0],["1991-04-29",4.2318,4.2471,4.1548,4.1548,3461600.0],["1991-04-30",4.124,4.2472,4.1087,4.124,4033600.0],["1991-05-01",4.1548,4.1856,4.0933,4.1856,4995200.0],["1991-05-02",4.2164,4.2318,4.1856,4.201,2810800.0],["1991-05-03",4.1856,4.201,4.0779,4.124,7032000.0],["1991-05-06",4.124,4.1394,4.0625,4.0933,2855600.0],["1991-05-07",4.124,4.1702,4.1087,4.1394,3578000.0],["1991-05-08",4.1548,4.201,4.124,4.1856,2698800.0],["1991-05-09",4.2164,4.2471,4.1856,4.2164,3062800.0],["1991-05-10",4.2318,4.2318,4.1548,4.1702,2262400.0],["1991-05-13",4.1702,4.1702,4.1394,4.1548,2514400.0],["1991-05-14",4.1394,4.1702,4.1087,4.124,2454800.0],["1991-05-15",4.1548,4.1702,4.0163,4.0317,4659600.0],["1991-05-16",4.0779,4.0779,4.0317,4.0625,2347600.0],["1991-05-17",4.0625,4.1702,4.0471,4.1394,4882400.0],["1991-05-20",4.1702,4.2318,4.124,4.201,2007600.0],["1991-05-21",4.201,4.2933,4.1856,4.2779,2828400.0],["1991-05-22",4.2779,4.2933,4.2318,4.2318,1905600.0],["1991-05-23",4.2318,4.2625,4.1702,4.1702,2443600.0],["1991-05-24",4.1856,4.2471,4.1394,4.1548,2009600.0],["1991-05-28",4.1856,4.2471,4.1548,4.2471,2626800.0],["1991-05-29",4.2431,4.3048,4.2276,4.2739,3916000.0],["1991-05-30",4.2739,4.3819,4.2739,4.3511,4518000.0],["1991-05-31",4.3202,4.3819,4.2894,4.3202,3702800.0],["1991-06-03",4.3202,4.3511,4.2739,4.3048,3915200.0],["1991-06-04",4.2894,4.3511,4.2739,4.3202,3411600.0],["1991-06-05",4.3202,4.3356,4.2431,4.2739,3030000.0],["1991-06-06",4.2585,4.2739,4.1968,4.2122,1740800.0],["1991-06-07",4.2122,4.2276,4.1659,4.2122,1762400.0],["1991-06-10",4.1968,4.2122,4.1505,4.1814,2358800.0],["1991-06-11",4.1814,4.2739,4.1814,4.2431,2449200.0],["1991-06-12",4.2585,4.2894,4.1814,4.1968,3362000.0],["1991-06-13",4.1968,4.2122,4.1505,4.2122,2740800.0],["1991-06-14",4.1351,4.1505,4.1042,4.1042,6014800.0],["1991-06-17",4.1042,4.1196,3.9808,4.0425,6455600.0],["1991-06-18",4.0116,4.0579,3.8573,3.9808,5799200.0],["1991-06-19",3.9499,3.9653,3.9036,3.9499,4253200.0],["1991-06-20",3.9345,3.9653,3.9036,3.9345,3274400.0],["1991-06-21",3.9191,3.9653,3.9036,3.9653,7892000.0],["1991-06-24",3.9499,4.0116,3.9036,3.9036,3255200.0],["1991-06-25",3.9191,3.9345,3.8728,3.9036,2486800.0],["1991-06-26",3.8882,3.9499,3.8728,3.9191,3026400.0],["1991-06-27",3.9499,4.1351,3.9499,4.1196,4089200.0],["1991-06-28",4.0888,4.1196,4.0271,4.0579,2907600.0],["1991-07-01",4.1042,4.1505,4.1042,4.1351,2602400.0],["1991-07-02",4.1042,4.1351,4.0888,4.1351,2422000.0],["1991-07-03",4.0888,4.1042,4.0734,4.0734,2214400.0],["1991-07-05",4.0734,4.1042,4.0579,4.0734,1571600.0],["1991-07-08",4.0425,4.0734,4.0271,4.0734,2740400.0],["1991-07-09",4.0734,4.1196,4.0579,4.0734,2272000.0],["1991-07-10",4.0734,4.1042,4.0579,4.0734,2487600.0],["1991-07-11",4.0734,4.0888,4.0579,4.0888,1960400.0],["1991-07-12",4.0888,4.1196,4.0734,4.0734,2372800.0],["1991-07-15",4.0579,4.1196,4.0579,4.0888,1998800.0],["1991-07-16",4.1196,4.1351,4.0734,4.0888,2592400.0],["1991-07-17",4.1042,4.2122,4.0888,4.1968,3938000.0],["1991-07-18",4.1968,4.2122,4.1351,4.1814,2620400.0],["1991-07-19",4.1814,4.2585,4.1659,4.2276,4596000.0],["1991-07-22",4.2122,4.2276,4.1968,4.2276,1986400.0],["1991-07-23",4.2276,4.2431,4.1042,4.1042,2350800.0],["1991-07-24",4.1042,4.1505,4.0579,4.0888,2548000.0],["1991-07-25",4.1042,4.1196,4.0579,4.0734,3968400.0],["1991-07-26",4.0734,4.0734,4.0271,4.0425,3063600.0],["1991-07-29",4.0271,4.0425,3.9962,4.0271,4112800.0],["1991-07-30",4.0425,4.0888,4.0116,4.0734,5487200.0],["1991-07-31",4.0734,4.0734,4.0116,4.0425,2922800.0],["1991-08-01",4.0271,4.0579,3.9499,3.9808,4536000.0],["1991-08-02",3.9962,3.9962,3.8882,3.9191,3499200.0],["1991-08-05",3.9345,3.9345,3.8882,3.8882,2796000.0],["1991-08-06",3.9036,3.9808,3.9036,3.9345,6078400.0],["1991-08-07",3.9653,4.0425,3.9653,4.0271,4738800.0],["1991-08-08",4.0271,4.0888,4.0271,4.0734,3762400.0],["1991-08-09",4.0734,4.1042,4.0271,4.0271,2477600.0],["1991-08-12",4.0271,4.0271,3.9653,3.9653,2177600.0],["1991-08-13",3.9962,4.1042,3.9808,4.0271,3118400.0],["1991-08-14",4.0425,4.0579,3.9653,3.9653,2750400.0],["1991-08-15",3.9808,4.0579,3.9499,3.9653,2970400.0],["1991-08-16",3.9808,3.9808,3.9345,3.9499,5098400.0],["1991-08-19",3.7339,3.8728,3.703,3.8265,8579200.0],["1991-08-20",3.8573,3.8728,3.7648,3.8265,6291600.0],["1991-08-21",3.9345,3.9653,3.9036,3.9499,5314800.0],["1991-08-22",3.9808,3.9962,3.9499,3.9808,3138400.0],["1991-08-23",3.9499,4.0734,3.9345,4.0425,5050000.0],["1991-08-26",4.0425,4.0425,4.0116,4.0271,1958800.0],["1991-08-27",4.0271,4.0425,3.9962,4.0116,3725200.0],["1991-08-28",4.023,4.0694,4.0076,4.0694,3247600.0],["1991-08-29",4.0694,4.1313,4.054,4.1159,3565600.0],["1991-08-30",4.0849,4.1313,4.0385,4.0385,1753200.0],["1991-09-03",4.0385,4.0694,4.023,4.023,2297600.0],["1991-09-04",3.9921,4.0075,3.9147,3.9302,2372400.0],["1991-09-05",3.9147,3.9611,3.8992,3.8992,4352800.0],["1991-09-06",3.8992,3.9302,3.8373,3.8838,3761600.0],["1991-09-09",3.8992,4.0076,3.8992,3.9611,2074000.0],["1991-09-10",4.023,4.023,3.9457,3.9766,4379200.0],["1991-09-11",3.9921,4.023,3.9457,4.023,2564800.0],["1991-09-12",4.0385,4.1004,4.023,4.1004,3738800.0],["1991-09-13",4.1004,4.1004,4.0075,4.0385,3150000.0],["1991-09-16",4.023,4.0849,4.023,4.0849,1948000.0],["1991-09-17",4.054,4.1004,4.0385,4.0385,3425200.0],["1991-09-18",4.023,4.0694,3.9921,4.0694,2254000.0],["1991-09-19",4.0694,4.1159,4.0385,4.0694,2964000.0],["1991-09-20",4.0849,4.1623,4.054,4.1159,5653600.0],["1991-09-23",4.1159,4.1932,4.1004,4.1623,3948400.0],["1991-09-24",4.1778,4.1778,4.1004,4.1313,4078000.0],["1991-09-25",4.1932,4.2861,4.1623,4.2861,7010800.0],["1991-09-26",4.317,4.4253,4.2396,4.3634,9534800.0],["1991-09-27",4.3634,4.4253,4.3015,4.348,4082000.0],["1991-09-30",4.3634,4.4099,4.3325,4.3325,3842400.0],["1991-10-01",4.3634,4.3789,4.317,4.317,2313600.0],["1991-10-02",4.3325,4.4253,4.317,4.3789,359600.0],["1991-10-03",4.3634,4.4099,4.317,4.3325,2905600.0],["1991-10-04",4.348,4.3944,4.3015,4.348,2376800.0],["1991-10-07",4.3325,4.348,4.2861,4.317,2054000.0],["1991-10-08",4.3325,4.3789,4.2861,4.317,3145200.0],["1991-10-09",4.3015,4.317,4.2396,4.2551,2138400.0],["1991-10-10",4.2551,4.3325,4.2242,4.317,2242800.0],["1991-10-11",4.348,4.3634,4.3015,4.3634,2180800.0],["1991-10-14",4.3634,4.4253,4.348,4.4099,2416400.0],["1991-10-15",4.3944,4.4563,4.3325,4.4253,3505200.0],["1991-10-16",4.4253,4.4717,4.3944,4.4717,3966000.0],["1991-10-17",4.4563,4.5491,4.4253,4.5182,5583200.0],["1991-10-18",4.5491,4.6419,4.5336,4.611,6315600.0],["1991-10-21",4.6265,4.6265,4.4253,4.4563,3431600.0],["1991-10-22",4.4563,4.4872,4.3325,4.3325,3208000.0],["1991-10-23",4.317,4.3325,4.1932,4.3325,5770400.0],["1991-10-24",4.3325,4.3325,4.2396,4.3015,2640000.0],["1991-10-25",4.317,4.317,4.2396,4.2396,3275600.0],["1991-10-28",4.3015,4.3634,4.2551,4.3015,2514000.0],["1991-10-29",4.3325,4.4099,4.3015,4.4099,3250000.0],["1991-10-30",4.4099,4.4408,4.348,4.3634,2335200.0],["1991-10-31",4.3634,4.3634,4.2861,4.3015,2428000.0],["1991-11-01",4.3325,4.3325,4.2242,4.2861,3124800.0],["1991-11-04",4.2861,4.317,4.2242,4.3015,2232400.0],["1991-11-05",4.2861,4.348,4.2861,4.317,1900800.0],["1991-11-06",4.317,4.4253,4.3015,4.348,1782000.0],["1991-11-07",4.3325,4.3944,4.3325,4.3634,1925200.0],["1991-11-08",4.4099,4.4099,4.3789,4.4099,3553200.0],["1991-11-11",4.4099,4.4563,4.3789,4.3944,2199200.0],["1991-11-12",4.4099,4.4099,4.348,4.3944,3194800.0],["1991-11-13",4.3944,4.4099,4.3634,4.3944,2895200.0],["1991-11-14",4.4253,4.4408,4.3789,4.4099,2100000.0],["1991-11-15",4.4099,4.4099,4.2242,4.2242,2958000.0],["1991-11-18",4.2396,4.3325,4.1778,4.3325,5018400.0],["1991-11-19",4.2861,4.2861,4.1932,4.2551,3706400.0],["1991-11-20",4.317,4.317,4.1623,4.1623,3764400.0],["1991-11-21",4.1623,4.2396,4.1468,4.2242,2397600.0],["1991-11-22",4.2242,4.2242,4.1159,4.1778,2080800.0],["1991-11-25",4.1468,4.1778,4.0694,4.1778,2364800.0],["1991-11-26",4.2087,4.2396,4.1623,4.2242,2525200.0],["1991-11-27",4.2046,4.2356,4.189,4.2046,1345600.0],["1991-11-29",4.1735,4.2046,4.1735,4.1735,1099200.0],["1991-12-02",4.1425,4.2666,4.1115,4.2511,2069600.0],["1991-12-03",4.2201,4.2511,4.1735,4.2046,2384000.0],["1991-12-04",4.2356,4.2356,4.1735,4.2046,2320800.0],["1991-12-05",4.1735,4.189,4.127,4.1735,1746000.0],["1991-12-06",4.1735,4.2821,4.158,4.2666,2004000.0],["1991-12-09",4.2511,4.3132,4.2201,4.2977,2115200.0],["1991-12-10",4.2666,4.3442,4.2666,4.3132,1974400.0],["1991-12-11",4.3442,4.3442,4.2356,4.2511,1894400.0],["1991-12-12",4.2666,4.3132,4.2666,4.2977,1795200.0],["1991-12-13",4.3442,4.3752,4.3132,4.3442,3297200.0],["1991-12-16",4.4063,4.4838,4.2821,4.4528,4149600.0],["1991-12-17",4.4838,4.5149,4.4528,4.4838,3341200.0],["1991-12-18",4.4993,4.5304,4.4683,4.5149,2688400.0],["1991-12-19",4.4993,4.5614,4.4838,4.5459,5151200.0],["1991-12-20",4.6235,4.639,4.5614,4.6235,7191600.0],["1991-12-23",4.5924,4.7631,4.5769,4.701,3915200.0],["1991-12-24",4.7321,4.9493,4.7166,4.8717,6118000.0],["1991-12-26",4.7786,4.9027,4.7786,4.9027,2624400.0],["1991-12-27",4.8717,4.8717,4.7941,4.8252,2241200.0],["1991-12-30",4.8717,4.9027,4.8407,4.8717,5184400.0],["1991-12-31",4.8562,4.9493,4.7166,4.7166,4688800.0],["1992-01-02",4.7786,4.9183,4.7476,4.8717,4376400.0],["1992-01-03",4.8562,4.9338,4.8407,4.8872,3214400.0],["1992-01-06",4.9183,5.0269,4.8717,4.9958,6838800.0],["1992-01-07",4.9648,5.1044,4.9648,5.1044,5738400.0],["1992-01-08",5.0113,5.1355,5.0113,5.1044,6504400.0],["1992-01-09",5.0889,5.3216,5.0889,5.3216,8181600.0],["1992-01-10",5.2596,5.2906,5.182,5.213,5244400.0],["1992-01-13",5.182,5.2286,5.1665,5.213,2924800.0],["1992-01-14",5.1975,5.3372,5.1975,5.3372,4132800.0],["1992-01-15",5.3061,5.3527,5.2441,5.2441,4714800.0],["1992-01-16",5.0889,5.213,4.9648,5.0734,6745600.0],["1992-01-17",5.0734,5.0889,4.9958,5.0889,4417600.0],["1992-01-20",5.0734,5.182,5.0269,5.151,2142800.0],["1992-01-21",5.182,5.3061,5.1665,5.2596,4157200.0],["1992-01-22",5.213,5.3992,5.213,5.3527,4208400.0],["1992-01-23",5.3216,5.3992,5.2751,5.2906,4048800.0],["1992-01-24",5.213,5.3837,5.213,5.3216,3552400.0],["1992-01-27",5.3372,5.3837,5.2751,5.2751,3015200.0],["1992-01-28",5.2906,5.4147,5.2906,5.3992,2996000.0],["1992-01-29",5.3372,5.5854,5.213,5.2441,5578000.0],["1992-01-30",5.3372,5.5233,5.2906,5.4923,6323200.0],["1992-01-31",5.4768,5.5078,5.3992,5.3992,3912000.0],["1992-02-03",5.3682,5.4613,5.3372,5.4458,2981600.0],["1992-02-04",5.4147,5.4458,5.3216,5.3992,3408000.0],["1992-02-05",5.3682,5.4923,5.3682,5.4147,3806400.0],["1992-02-06",5.3992,5.4613,5.3682,5.3992,1732000.0],["1992-02-07",5.4302,5.4768,5.3527,5.4302,2835600.0],["1992-02-10",5.4302,5.4302,5.3527,5.3837,2139200.0],["1992-02-11",5.3527,5.3992,5.2751,5.3372,1969600.0],["1992-02-12",5.2596,5.4923,5.2596,5.4458,2571200.0],["1992-02-13",5.4147,5.5078,5.3837,5.4147,3088400.0],["1992-02-14",5.3527,5.3992,5.2751,5.3216,2850400.0],["1992-02-18",5.2751,5.3527,5.0734,5.1355,2644400.0],["1992-02-19",5.0734,5.1044,5.0424,5.0889,2902000.0],["1992-02-20",5.1199,5.2596,5.1199,5.2286,3938400.0],["1992-02-21",5.213,5.3527,5.182,5.3216,4434400.0],["1992-02-24",5.3061,5.3992,5.2906,5.3682,2482400.0],["1992-02-25",5.3489,5.3645,5.2556,5.2867,2418400.0],["1992-02-26",5.1001,5.1623,5.0379,5.1001,6198400.0],["1992-02-27",5.1312,5.1468,5.0846,5.0846,4496000.0],["1992-02-28",5.1001,5.1157,5.0224,5.0379,4540000.0],["1992-03-02",5.0846,5.1779,5.069,5.1312,3076800.0],["1992-03-03",5.1934,5.2401,5.1001,5.1001,3866800.0],["1992-03-04",5.1157,5.1468,5.069,5.069,3432800.0],["1992-03-05",5.0379,5.1001,4.9291,4.9757,3636000.0],["1992-03-06",5.0224,5.069,4.898,4.9757,3606400.0],["1992-03-09",5.0068,5.0068,4.898,4.9913,2912400.0],["1992-03-10",4.9602,5.0224,4.9446,4.9757,4021200.0],["1992-03-11",5.0224,5.209,5.0224,5.1779,3517200.0],["1992-03-12",5.209,5.3178,5.1001,5.3178,4784000.0],["1992-03-13",5.3178,5.38,5.3023,5.3023,2775200.0],["1992-03-16",5.3023,5.3023,5.2556,5.2867,2189200.0],["1992-03-17",5.2867,5.3489,5.2712,5.3334,2047200.0],["1992-03-18",5.3489,5.5199,5.3178,5.5044,4260000.0],["1992-03-19",5.5044,5.52,5.3956,5.4111,3461200.0],["1992-03-20",5.4111,5.4111,5.3334,5.3645,5376000.0],["1992-03-23",5.3023,5.3178,5.2556,5.3023,2285600.0],["1992-03-24",5.38,5.4111,5.1779,5.2245,3816400.0],["1992-03-25",5.1312,5.2245,5.1001,5.1623,3662800.0],["1992-03-26",5.1779,5.2245,5.1468,5.2245,2089600.0],["1992-03-27",5.209,5.209,5.0846,5.1001,1649200.0],["1992-03-30",5.1001,5.1312,4.9291,5.0379,1678000.0],["1992-03-31",5.0224,5.0379,4.9602,4.9602,3768800.0],["1992-04-01",4.9135,5.0379,4.898,5.0379,3967600.0],["1992-04-02",5.0535,5.1001,5.0224,5.0535,3015600.0],["1992-04-03",5.0846,5.209,5.069,5.1468,3332800.0],["1992-04-06",5.1779,5.2401,5.1157,5.2401,2644800.0],["1992-04-07",5.2245,5.2401,5.1623,5.1934,3476000.0],["1992-04-08",5.1468,5.209,5.1157,5.1623,4318800.0],["1992-04-09",5.1779,5.2712,5.1468,5.2401,3333600.0],["1992-04-10",5.2867,5.3334,5.1934,5.209,2591600.0],["1992-04-13",5.209,5.209,5.0379,5.0846,1724000.0],["1992-04-14",5.1001,5.1779,5.0846,5.1779,3772800.0],["1992-04-15",5.2556,5.3178,5.2401,5.2556,4297600.0],["1992-04-16",5.2556,5.3178,5.2401,5.2867,3946000.0],["1992-04-20",5.2556,5.2867,5.1312,5.1468,2611200.0],["1992-04-21",5.1468,5.1468,4.9913,5.0846,2386800.0],["1992-04-22",5.1001,5.1312,5.0379,5.1001,1825200.0],["1992-04-23",5.1001,5.2867,5.0224,5.2712,3481600.0],["1992-04-24",5.38,5.5199,5.3645,5.4733,7046800.0],["1992-04-27",5.4733,5.5044,5.4111,5.4267,5083200.0],["1992-04-28",5.4578,5.4733,5.4111,5.4733,3332000.0],["1992-04-29",5.4733,5.5977,5.4733,5.5821,3734000.0],["1992-04-30",5.5199,5.5666,5.5044,5.5199,2805200.0],["1992-05-01",5.4733,5.4888,5.3334,5.3956,3097600.0],["1992-05-04",5.3956,5.4422,5.3956,5.4267,2914800.0],["1992-05-05",5.4111,5.4888,5.4111,5.4422,2652400.0],["1992-05-06",5.4733,5.551,5.4577,5.5044,2248000.0],["1992-05-07",5.5355,5.551,5.4889,5.5199,2823200.0],["1992-05-08",5.5666,5.5821,5.5199,5.5355,2631200.0],["1992-05-11",5.5355,5.6754,5.5355,5.6599,2897200.0],["1992-05-12",5.5666,5.6132,5.4733,5.4889,2449600.0],["1992-05-13",5.5199,5.5355,5.4422,5.4733,3024000.0],["1992-05-14",5.5044,5.5044,5.3956,5.4267,2412800.0],["1992-05-15",5.3645,5.3956,5.3178,5.3645,3596800.0],["1992-05-18",5.4111,5.5044,5.4111,5.4422,2202400.0],["1992-05-19",5.4422,5.5821,5.4422,5.5666,3863200.0],["1992-05-20",5.5977,5.8309,5.5821,5.7376,6384800.0],["1992-05-21",5.7532,5.8154,5.7065,5.8154,5518000.0],["1992-05-22",5.7532,5.7687,5.691,5.7065,3665600.0],["1992-05-26",5.691,5.7065,5.5821,5.5977,2432800.0],["1992-05-27",5.579,5.6725,5.5478,5.6257,4370400.0],["1992-05-28",5.6569,5.8595,5.6257,5.7972,3795200.0],["1992-05-29",5.766,5.8751,5.7504,5.8439,5103600.0],["1992-06-01",5.8283,5.9218,5.7972,5.8751,4086800.0],["1992-06-02",5.8751,5.9218,5.8595,5.9063,3034800.0],["1992-06-03",5.8907,5.8907,5.7816,5.7816,2498800.0],["1992-06-04",5.8128,5.8128,5.7037,5.7348,2844000.0],["1992-06-05",5.7348,5.8439,5.6725,5.7972,2659600.0],["1992-06-08",5.8127,5.8127,5.7192,5.7972,1850000.0],["1992-06-09",5.7972,5.7972,5.6881,5.7192,1428000.0],["1992-06-10",5.7192,5.7192,5.6257,5.6413,2227200.0],["1992-06-11",5.6725,5.6881,5.4855,5.5478,3817200.0],["1992-06-12",5.6413,5.6413,5.5634,5.579,3136800.0],["1992-06-15",5.579,5.6102,5.5011,5.579,2210400.0],["1992-06-16",5.5946,5.6257,5.5634,5.5946,1730000.0],["1992-06-17",5.5634,5.579,5.4855,5.5322,2315200.0],["1992-06-18",5.5167,5.6257,5.4699,5.6102,3231200.0],["1992-06-19",5.6413,5.6881,5.6413,5.6725,5717200.0],["1992-06-22",5.6569,5.7037,5.5634,5.6413,3366800.0],["1992-06-23",5.6413,5.6725,5.6102,5.6569,2898000.0],["1992-06-24",5.6569,5.7192,5.6257,5.6725,1911600.0],["1992-06-25",5.6725,5.7816,5.6725,5.7348,2670400.0],["1992-06-26",5.6881,5.766,5.6881,5.7504,1754000.0],["1992-06-29",5.7504,5.8907,5.7504,5.8751,2392800.0],["1992-06-30",5.7972,5.8439,5.7348,5.7348,2737600.0],["1992-07-01",5.7504,5.8283,5.6881,5.8283,3964000.0],["1992-07-02",5.7972,5.8751,5.766,5.7972,3294000.0],["1992-07-06",5.7972,5.7972,5.6413,5.766,3836800.0],["1992-07-07",5.8439,5.8439,5.5946,5.6257,4103200.0],["1992-07-08",5.5946,5.6102,5.4543,5.5011,4500000.0],["1992-07-09",5.5634,5.6881,5.5478,5.6881,3388800.0],["1992-07-10",5.7037,5.8595,5.6725,5.8595,3169200.0],["1992-07-13",5.8595,5.8907,5.766,5.7972,2077600.0],["1992-07-14",5.7972,5.7972,5.6881,5.7504,1862400.0],["1992-07-15",5.766,5.7816,5.7192,5.7504,2060000.0],["1992-07-16",5.7037,5.766,5.6881,5.7504,2212800.0],["1992-07-17",5.7348,5.766,5.6569,5.7504,3626800.0],["1992-07-20",5.5478,5.6569,5.5478,5.6102,2715200.0],["1992-07-21",5.6413,5.7192,5.6257,5.6881,2261200.0],["1992-07-22",5.579,5.6102,5.5011,5.5634,4719200.0],["1992-07-23",5.6102,5.6413,5.2206,5.2829,6529200.0],["1992-07-24",5.3297,5.4699,5.3141,5.4543,5118000.0],["1992-07-27",5.4387,5.4543,5.3764,5.4387,2216400.0],["1992-07-28",5.4387,5.5167,5.4232,5.5011,3374400.0],["1992-07-29",5.5167,5.5946,5.5011,5.579,4164800.0],["1992-07-30",5.5478,5.579,5.5167,5.5322,2714000.0],["1992-07-31",5.5011,5.5011,5.4232,5.4699,2601600.0],["1992-08-03",5.3608,5.3764,5.2673,5.3297,7034400.0],["1992-08-04",5.3608,5.3608,5.2985,5.3297,4228800.0],["1992-08-05",5.3297,5.3452,5.3141,5.3452,2282400.0],["1992-08-06",5.3452,5.3764,5.2362,5.2985,3010000.0],["1992-08-07",5.3297,5.392,5.2673,5.2673,3309200.0],["1992-08-10",5.2673,5.2673,5.1894,5.2206,2428800.0],["1992-08-11",5.2517,5.3608,5.1738,5.3608,2814400.0],["1992-08-12",5.3608,5.4232,5.3452,5.3452,2460400.0],["1992-08-13",5.3764,5.4076,5.3297,5.3452,2814800.0],["1992-08-14",5.3297,5.3608,5.2673,5.2829,3413600.0],["1992-08-17",5.2985,5.3297,5.2673,5.2985,4327200.0],["1992-08-18",5.2985,5.4076,5.2829,5.392,1973600.0],["1992-08-19",5.3764,5.392,5.3452,5.3452,1584000.0],["1992-08-20",5.3608,5.4076,5.3297,5.4076,1814800.0],["1992-08-21",5.4387,5.4387,5.2673,5.2985,4349600.0],["1992-08-24",5.205,5.2673,5.1894,5.2206,2364400.0],["1992-08-25",5.2487,5.2487,5.1393,5.2174,2398800.0],["1992-08-26",5.2487,5.3424,5.2174,5.3268,1950800.0],["1992-08-27",5.4674,5.4674,5.3737,5.4049,2772400.0],["1992-08-28",5.4049,5.4049,5.3268,5.3424,1468400.0],["1992-08-31",5.3424,5.358,5.2955,5.3112,1055200.0],["1992-09-01",5.3112,5.3268,5.2487,5.2643,1858800.0],["1992-09-02",5.2955,5.3424,5.2487,5.3268,2479200.0],["1992-09-03",5.4361,5.4674,5.358,5.4361,2669600.0],["1992-09-04",5.4361,5.4518,5.2799,5.3268,2276800.0],["1992-09-08",5.3268,5.4205,5.2955,5.4049,3164800.0],["1992-09-09",5.4049,5.483,5.4049,5.4518,2802400.0],["1992-09-10",5.4674,5.4674,5.3893,5.4361,3489600.0],["1992-09-11",5.4518,5.5142,5.4361,5.4674,1699200.0],["1992-09-14",5.5299,5.6705,5.4986,5.6705,5423200.0],["1992-09-15",5.6236,5.6548,5.5767,5.5923,2539200.0],["1992-09-16",5.5611,5.6236,5.5455,5.5767,1943600.0],["1992-09-17",5.5611,5.5923,5.5299,5.5611,1417200.0],["1992-09-18",5.5767,5.608,5.5455,5.5767,3563600.0],["1992-09-21",5.5923,5.6392,5.5611,5.5923,1562800.0],["1992-09-22",5.5299,5.5611,5.4986,5.5299,1968800.0],["1992-09-23",5.5142,5.5767,5.5142,5.5611,1814400.0],["1992-09-24",5.608,5.608,5.5767,5.5923,1390400.0],["1992-09-25",5.608,5.608,5.4986,5.5142,1413600.0],["1992-09-28",5.483,5.5767,5.483,5.5767,1351600.0],["1992-09-29",5.5611,5.5767,5.5299,5.5611,1312400.0],["1992-09-30",5.5455,5.5923,5.5455,5.5455,2186400.0],["1992-10-01",5.5611,5.5611,5.5142,5.5455,2007200.0],["1992-10-02",5.5455,5.5611,5.483,5.483,3642800.0],["1992-10-05",5.4674,5.4674,5.1081,5.358,4586400.0],["1992-10-06",5.4205,5.4205,5.3424,5.358,2003600.0],["1992-10-07",5.3893,5.4518,5.2955,5.2955,2037600.0],["1992-10-08",5.3424,5.4205,5.3112,5.4049,1947600.0],["1992-10-09",5.4049,5.4049,5.3112,5.3737,936800.0],["1992-10-12",5.3737,5.4674,5.3737,5.4361,1118400.0],["1992-10-13",5.4205,5.4361,5.3737,5.4049,1509200.0],["1992-10-14",5.3893,5.4361,5.3112,5.3737,1411600.0],["1992-10-15",5.3112,5.3893,5.3112,5.3112,1564400.0],["1992-10-16",5.3268,5.3893,5.2955,5.3112,3012000.0],["1992-10-19",5.2799,5.3112,5.2643,5.3112,2779600.0],["1992-10-20",5.3424,5.3893,5.3268,5.358,2290800.0],["1992-10-21",5.358,5.4205,5.3268,5.3268,2429200.0],["1992-10-22",5.3112,5.3737,5.2799,5.358,2221600.0],["1992-10-23",5.3893,5.4049,5.3737,5.3737,2372000.0],["1992-10-26",5.3893,5.5455,5.3737,5.5455,3180400.0],["1992-10-27",5.5767,5.7173,5.5767,5.7173,5013600.0],["1992-10-28",5.7017,5.7329,5.6705,5.7017,3750800.0],["1992-10-29",5.7329,5.7642,5.7173,5.7642,2296000.0],["1992-10-30",5.7486,5.7642,5.6705,5.7329,2744800.0],["1992-11-02",5.7173,5.7954,5.7173,5.7486,2093600.0],["1992-11-03",5.7798,5.7798,5.7173,5.7798,1600000.0],["1992-11-04",5.7642,5.7798,5.6548,5.6861,1492000.0],["1992-11-05",5.6861,5.7329,5.6705,5.7173,1282000.0],["1992-11-06",5.7173,5.7798,5.6705,5.7642,998400.0],["1992-11-09",5.7642,5.7798,5.7017,5.7017,1931200.0],["1992-11-10",5.7017,5.7798,5.6861,5.7329,2227200.0],["1992-11-11",5.7486,5.9048,5.7329,5.8735,4044800.0],["1992-11-12",5.8891,5.8891,5.7798,5.8267,2296000.0],["1992-11-13",5.8267,5.8423,5.7642,5.7954,1968000.0],["1992-11-16",5.811,5.936,5.7798,5.9048,2645200.0],["1992-11-17",5.9985,6.0141,5.9673,5.9829,5258000.0],["1992-11-18",5.9673,6.0141,5.9673,5.9829,2834400.0],["1992-11-19",6.0297,6.1391,5.9985,6.0922,5408800.0],["1992-11-20",6.1078,6.1078,5.9985,6.0297,6532400.0],["1992-11-23",6.0266,6.0423,5.964,6.0266,2196000.0],["1992-11-24",5.9953,6.1988,5.9953,6.1205,3095600.0],["1992-11-25",6.0892,6.1988,6.0266,6.0266,2957600.0],["1992-11-27",6.0423,6.2145,6.0423,6.1362,1632400.0],["1992-11-30",6.1675,6.1675,6.1205,6.1362,2858800.0],["1992-12-01",6.1675,6.2458,6.1049,6.1362,3610400.0],["1992-12-02",6.1362,6.1518,6.1205,6.1362,2363200.0],["1992-12-03",6.1205,6.1362,6.1205,6.1362,1700000.0],["1992-12-04",6.1205,6.1831,6.1049,6.1205,2021600.0],["1992-12-07",6.1362,6.1675,6.1205,6.1518,1634400.0],["1992-12-08",6.1518,6.2145,6.1362,6.2145,2032000.0],["1992-12-09",6.1831,6.2145,6.1362,6.1362,1202800.0],["1992-12-10",6.1518,6.1675,6.0892,6.1518,2026400.0],["1992-12-11",6.1362,6.1518,6.0892,6.1205,1860000.0],["1992-12-14",6.1049,6.1362,6.0579,6.0579,2138000.0],["1992-12-15",6.0423,6.1049,5.9796,5.9796,2972400.0],["1992-12-16",6.011,6.011,5.9014,5.9327,2296000.0],["1992-12-17",5.9483,6.0266,5.9483,5.9953,2047600.0],["1992-12-18",6.0423,6.1831,6.011,6.1831,6010800.0],["1992-12-21",6.1049,6.2144,6.1049,6.1518,3337600.0],["1992-12-22",6.1831,6.1831,6.0579,6.1518,3092800.0],["1992-12-23",6.1205,6.2301,6.1205,6.2301,2250000.0],["1992-12-24",6.1831,6.2144,6.1049,6.1205,794800.0],["1992-12-28",6.1831,6.2771,6.1518,6.2614,2104800.0],["1992-12-29",6.2614,6.3084,6.1518,6.1675,2392400.0],["1992-12-30",6.1675,6.1675,6.0892,6.1205,1266400.0],["1992-12-31",6.1362,6.1518,6.0892,6.1049,1927600.0],["1993-01-04",6.1205,6.1675,6.1049,6.1362,2216800.0],["1993-01-05",6.1205,6.1362,6.0892,6.1049,2509600.0],["1993-01-06",6.1049,6.1675,6.1049,6.1362,2306000.0],["1993-01-07",6.1205,6.1518,6.0736,6.1049,3049600.0],["1993-01-08",6.0736,6.1988,6.0736,6.1988,2528400.0],["1993-01-11",6.1831,6.1988,6.1518,6.1675,1584000.0],["1993-01-12",6.1518,6.1675,6.1049,6.1205,2380800.0],["1993-01-13",6.1049,6.1988,6.1049,6.1831,2722800.0],["1993-01-14",6.2145,6.2614,6.1518,6.2614,2385600.0],["1993-01-15",6.2614,6.3084,6.1675,6.1988,4562000.0],["1993-01-18",6.1675,6.1831,6.1518,6.1831,1322800.0],["1993-01-19",6.1831,6.2144,6.1518,6.1831,2043600.0],["1993-01-20",6.1988,6.1988,6.1518,6.1518,1954800.0],["1993-01-21",6.1518,6.2145,6.1518,6.1988,1170800.0],["1993-01-22",6.1831,6.1988,5.9953,6.0579,1806400.0],["1993-01-25",6.0579,6.1518,6.0579,6.0892,3020000.0],["1993-01-26",6.1049,6.1362,6.011,6.0423,2251200.0],["1993-01-27",6.0266,6.0423,5.8388,5.9953,3767200.0],["1993-01-28",6.1675,6.1675,6.0892,6.1049,5251200.0],["1993-01-29",6.1362,6.1675,6.0736,6.0892,2644000.0],["1993-02-01",6.1205,6.1831,6.0892,6.1675,2467600.0],["1993-02-02",6.1675,6.3397,6.1518,6.2927,4588400.0],["1993-02-03",6.2771,6.324,6.2458,6.2771,2707200.0],["1993-02-04",6.3397,6.5119,6.2927,6.4649,3996400.0],["1993-02-05",6.4336,6.4649,6.3397,6.3866,3130000.0],["1993-02-08",6.3553,6.371,6.324,6.324,2394000.0],["1993-02-09",6.324,6.324,6.2144,6.2301,2791200.0],["1993-02-10",6.2614,6.3084,6.2458,6.2927,1763200.0],["1993-02-11",6.2927,6.3553,6.2301,6.2614,2102400.0],["1993-02-12",6.2458,6.2614,6.2145,6.2145,1849600.0],["1993-02-16",6.2301,6.2614,6.0892,6.1049,6090000.0],["1993-02-17",6.0892,6.1049,6.011,6.0736,5261200.0],["1993-02-18",6.1049,6.1205,6.011,6.0892,2898400.0],["1993-02-19",6.1205,6.1988,6.0892,6.1988,4471600.0],["1993-02-22",6.2145,6.3084,6.2145,6.2927,4566400.0],["1993-02-23",6.3053,6.321,6.2268,6.2582,4053600.0],["1993-02-24",6.2425,6.2739,6.2112,6.2268,3235200.0],["1993-02-25",6.2268,6.368,6.2112,6.3523,4350400.0],["1993-02-26",6.368,6.368,6.2896,6.3523,2338800.0],["1993-03-01",6.3366,6.3523,6.2268,6.2268,1771600.0],["1993-03-02",6.2582,6.4307,6.2425,6.4307,2681200.0],["1993-03-03",6.4307,6.4464,6.3837,6.4151,2572800.0],["1993-03-04",6.4307,6.4935,6.4151,6.4778,2164000.0],["1993-03-05",6.4935,6.5092,6.4151,6.4464,2702000.0],["1993-03-08",6.4621,6.5876,6.4464,6.5876,3197600.0],["1993-03-09",6.5405,6.6817,6.5249,6.619,3655600.0],["1993-03-10",6.5562,6.619,6.5249,6.6033,1807200.0],["1993-03-11",6.6033,6.6503,6.5249,6.5719,2120800.0],["1993-03-12",6.3994,6.5562,6.3994,6.4621,2860400.0],["1993-03-15",6.4935,6.5405,6.4778,6.5405,1695600.0],["1993-03-16",6.5719,6.6033,6.5562,6.5876,1622400.0],["1993-03-17",6.5562,6.619,6.5562,6.5876,2482000.0],["1993-03-18",6.6033,6.6974,6.5876,6.666,3224800.0],["1993-03-19",6.6974,6.7444,6.666,6.7131,6031600.0],["1993-03-22",6.6817,6.7131,6.666,6.666,3226800.0],["1993-03-23",6.6817,6.6817,6.6346,6.6503,2656800.0],["1993-03-24",6.6346,6.6503,6.5562,6.5719,4548400.0],["1993-03-25",6.6033,6.666,6.6033,6.6346,2955600.0],["1993-03-26",6.666,6.6974,6.6346,6.6817,1704400.0],["1993-03-29",6.7131,6.8072,6.6974,6.7444,2221200.0],["1993-03-30",6.7601,6.7601,6.666,6.6817,2059600.0],["1993-03-31",6.6974,6.7131,6.6346,6.6346,2504400.0],["1993-04-01",6.6503,6.7131,6.6503,6.7131,1980400.0],["1993-04-02",6.6974,6.6974,6.5719,6.6033,3350800.0],["1993-04-05",6.5876,6.6033,6.4464,6.4621,4964400.0],["1993-04-06",6.4778,6.4935,6.2896,6.3837,4988400.0],["1993-04-07",6.3523,6.368,6.3053,6.321,4598400.0],["1993-04-08",6.3366,6.368,6.2896,6.3366,2879200.0],["1993-04-12",6.3837,6.4621,6.368,6.4307,2619600.0],["1993-04-13",6.4464,6.4621,6.3366,6.3837,3279600.0],["1993-04-14",6.3523,6.368,6.2112,6.2425,3912400.0],["1993-04-15",6.1955,6.2268,6.1327,6.1955,3324800.0],["1993-04-16",6.2268,6.2268,6.0857,6.1484,4256000.0],["1993-04-19",6.1014,6.117,5.8975,5.9759,3368400.0],["1993-04-20",5.8818,5.9445,5.772,5.8975,4663200.0],["1993-04-21",5.9602,6.0543,5.9445,5.9916,3091600.0],["1993-04-22",6.0229,6.0386,5.8818,5.8818,566400.0],["1993-04-23",5.8504,5.8818,5.7249,5.7877,6716400.0],["1993-04-26",5.819,5.8818,5.7092,5.7877,3928400.0],["1993-04-27",5.819,6.0073,5.819,5.9759,4928400.0],["1993-04-28",6.0543,6.117,5.9916,6.0229,4841600.0],["1993-04-29",6.0073,6.0073,5.8975,5.9445,2230800.0],["1993-04-30",5.9602,6.117,5.9602,6.0386,3033200.0],["1993-05-03",6.07,6.2425,6.0543,6.2425,2319600.0],["1993-05-04",6.2112,6.2268,6.1641,6.1641,2961600.0],["1993-05-05",6.1955,6.1955,6.1014,6.1327,2102400.0],["1993-05-06",6.1484,6.1798,6.117,6.1327,2089200.0],["1993-05-07",6.1641,6.1955,6.1484,6.1484,1041600.0],["1993-05-10",6.1798,6.2112,6.117,6.1484,1644800.0],["1993-05-11",6.1641,6.1798,6.1171,6.1798,1254800.0],["1993-05-12",6.1955,6.2268,6.1327,6.2268,1527200.0],["1993-05-13",6.1798,6.1955,6.1014,6.1327,3039600.0],["1993-05-14",6.0857,6.117,6.07,6.1014,2131200.0],["1993-05-17",6.0857,6.1014,6.0073,6.07,2519200.0],["1993-05-18",6.0543,6.07,5.9759,6.0073,2405600.0],["1993-05-19",6.0073,6.3209,5.9445,6.2896,4599200.0],["1993-05-20",6.321,6.368,6.2425,6.321,3216400.0],["1993-05-21",6.321,6.4151,6.2582,6.3053,4155600.0],["1993-05-24",6.3366,6.4151,6.2896,6.3053,1959200.0],["1993-05-25",6.3523,6.3523,6.2112,6.2739,2335200.0],["1993-05-26",6.2582,6.3053,6.2112,6.2739,2278800.0],["1993-05-27",6.2582,6.2739,6.1955,6.2268,4005600.0],["1993-05-28",6.2739,6.3053,6.2112,6.2425,3656000.0],["1993-06-01",6.2717,6.3189,6.2717,6.3031,3716800.0],["1993-06-02",6.2874,6.366,6.2717,6.3346,3289600.0],["1993-06-03",6.366,6.5232,6.3503,6.4603,3016800.0],["1993-06-04",6.366,6.4132,6.3346,6.366,3496400.0],["1993-06-07",6.366,6.366,6.1931,6.2245,2687200.0],["1993-06-08",6.2088,6.2245,6.1774,6.1931,1706400.0],["1993-06-09",6.2088,6.2717,6.1931,6.2245,2501200.0],["1993-06-10",6.2245,6.2717,6.2088,6.2717,2806000.0],["1993-06-11",6.3346,6.3346,6.2717,6.2874,2166800.0],["1993-06-14",6.3031,6.3346,6.1931,6.2403,2541200.0],["1993-06-15",6.2245,6.2403,6.0831,6.0831,3418400.0],["1993-06-16",6.1302,6.1931,6.1145,6.1617,3674400.0],["1993-06-17",6.1774,6.2403,6.1617,6.2403,1986800.0],["1993-06-18",6.2245,6.2717,6.2088,6.2245,5060000.0],["1993-06-21",6.256,6.256,6.1931,6.1931,2784000.0],["1993-06-22",6.2088,6.2088,6.0988,6.0988,3849600.0],["1993-06-23",6.1145,6.146,6.0988,6.1145,2656000.0],["1993-06-24",6.1145,6.1617,6.0988,6.146,2820000.0],["1993-06-25",6.1459,6.256,6.1459,6.2088,2015600.0],["1993-06-28",6.2245,6.2874,6.2088,6.2717,2712800.0],["1993-06-29",6.2717,6.2717,6.2245,6.2245,1826000.0],["1993-06-30",6.2088,6.2717,6.1774,6.1774,2377200.0],["1993-07-01",6.1931,6.2088,6.1617,6.1617,1638000.0],["1993-07-02",6.1617,6.1931,6.146,6.1774,1283600.0],["1993-07-06",6.1774,6.1931,6.1302,6.146,2307600.0],["1993-07-07",6.1302,6.1774,6.1302,6.146,1670000.0],["1993-07-08",6.146,6.1774,6.0831,6.1617,2872800.0],["1993-07-09",6.1459,6.1617,6.1302,6.1302,3168000.0],["1993-07-12",6.0988,6.146,6.0988,6.146,1661600.0],["1993-07-13",6.1145,6.1302,6.0831,6.1145,2329200.0],["1993-07-14",6.1459,6.2245,6.0988,6.2245,2491200.0],["1993-07-15",6.2088,6.256,6.1774,6.256,1741600.0],["1993-07-16",6.256,6.256,6.1774,6.2245,3457600.0],["1993-07-19",6.1931,6.2403,6.1931,6.2088,1375200.0],["1993-07-20",6.1774,6.1931,6.0674,6.1302,2221200.0],["1993-07-21",6.1302,6.1617,6.1145,6.1617,1406000.0],["1993-07-22",6.1617,6.2245,6.1145,6.1302,2185600.0],["1993-07-23",6.1617,6.2088,6.0988,6.1145,2183200.0],["1993-07-26",6.1302,6.1774,6.1302,6.1302,2611200.0],["1993-07-27",6.1302,6.2717,6.1145,6.2717,3238800.0],["1993-07-28",6.2403,6.4446,6.2403,6.4289,3887600.0],["1993-07-29",6.4132,6.5861,6.3817,6.5546,3345600.0],["1993-07-30",6.5546,6.5546,6.4446,6.476,3329600.0],["1993-08-02",6.4603,6.5232,6.4446,6.5075,2324800.0],["1993-08-03",6.4918,6.5389,6.476,6.5075,2935600.0],["1993-08-04",6.5232,6.5232,6.4289,6.4603,1637200.0],["1993-08-05",6.4446,6.5075,6.4289,6.4918,1731600.0],["1993-08-06",6.4918,6.5075,6.476,6.476,968800.0],["1993-08-09",6.476,6.6332,6.4446,6.6018,3290800.0],["1993-08-10",6.6018,6.759,6.5861,6.6018,4383600.0],["1993-08-11",6.6332,6.6647,6.6175,6.6489,1542400.0],["1993-08-12",6.6489,6.6489,6.4446,6.5546,3481200.0],["1993-08-13",6.5546,6.7118,6.5389,6.7118,3147200.0],["1993-08-16",6.7275,6.8533,6.7118,6.8533,4876800.0],["1993-08-17",6.8219,6.8376,6.7747,6.8061,2456000.0],["1993-08-18",6.7904,6.8847,6.7747,6.869,2896400.0],["1993-08-19",6.8376,6.8847,6.7747,6.8847,2864800.0],["1993-08-20",6.9162,6.9476,6.7904,6.9004,7093600.0],["1993-08-23",6.8376,6.8533,6.8061,6.8219,2578400.0],["1993-08-24",6.7904,6.8847,6.7275,6.8847,1979200.0],["1993-08-25",6.8825,6.914,6.8195,6.8825,2673600.0],["1993-08-26",6.8667,6.8825,6.8352,6.8352,2231200.0],["1993-08-27",6.8352,6.8352,6.7565,6.7722,1596800.0],["1993-08-30",6.7722,6.8667,6.7565,6.8352,1682000.0],["1993-08-31",6.8195,6.8352,6.7722,6.7722,2219600.0],["1993-09-01",6.7722,6.8352,6.7722,6.8195,1936000.0],["1993-09-02",6.8037,6.8195,6.8037,6.8037,2322800.0],["1993-09-03",6.8037,6.8825,6.788,6.851,1888400.0],["1993-09-07",6.8352,6.8982,6.8352,6.851,1690800.0],["1993-09-08",6.8195,6.8667,6.788,6.8195,3146400.0],["1993-09-09",6.788,6.8195,6.7092,6.7407,2901200.0],["1993-09-10",6.7407,6.851,6.7407,6.8352,2492000.0],["1993-09-13",6.8352,6.9297,6.8352,6.9297,1872800.0],["1993-09-14",6.8667,6.914,6.8352,6.8667,1167600.0],["1993-09-15",6.8352,6.9927,6.8037,6.977,2677200.0],["1993-09-16",6.9455,7.0084,6.8037,6.8037,2563600.0],["1993-09-17",6.7092,6.8982,6.7092,6.7722,5608400.0],["1993-09-20",6.8037,6.8352,6.6777,6.6777,1824400.0],["1993-09-21",6.6777,6.7092,6.5045,6.5517,3036400.0],["1993-09-22",6.5832,6.6935,6.5517,6.6147,2769200.0],["1993-09-23",6.6147,6.6935,6.5832,6.662,2360400.0],["1993-09-24",6.6147,6.662,6.6147,6.6462,1382000.0],["1993-09-27",6.6462,6.7407,6.6462,6.725,1985200.0],["1993-09-28",6.7407,6.7565,6.6935,6.7407,1234000.0],["1993-09-29",6.7092,6.725,6.599,6.6147,1316400.0],["1993-09-30",6.6462,6.6462,6.4887,6.536,2277600.0],["1993-10-01",6.5675,6.662,6.536,6.6147,1610000.0],["1993-10-04",6.6305,6.6777,6.5202,6.536,1528000.0],["1993-10-05",6.5675,6.599,6.5045,6.5832,2080800.0],["1993-10-06",6.5832,6.7092,6.5832,6.662,1984000.0],["1993-10-07",6.662,6.662,6.536,6.536,1031600.0],["1993-10-08",6.5517,6.599,6.4572,6.5675,1780000.0],["1993-10-11",6.5675,6.6147,6.5202,6.5832,798400.0],["1993-10-12",6.6147,6.6777,6.599,6.599,1560000.0],["1993-10-13",6.6147,6.7092,6.599,6.662,1312400.0],["1993-10-14",6.7092,6.8667,6.6777,6.851,2264800.0],["1993-10-15",6.8667,6.9455,6.7722,6.8037,3884000.0],["1993-10-18",6.8037,6.851,6.788,6.8195,1704400.0],["1993-10-19",6.8037,6.851,6.7722,6.851,1386400.0],["1993-10-20",6.8352,6.8352,6.7407,6.8195,1565600.0],["1993-10-21",6.8037,6.9454,6.788,6.851,2528000.0],["1993-10-22",6.851,6.977,6.851,6.8667,2683600.0],["1993-10-25",6.8825,7.1502,6.8825,7.1187,3124000.0],["1993-10-26",7.0872,7.1344,7.0557,7.1029,2308800.0],["1993-10-27",7.1344,7.1502,7.0872,7.1502,1865600.0],["1993-10-28",7.1817,7.1974,7.1344,7.1817,3046800.0],["1993-10-29",7.1817,7.2762,7.1502,7.2604,2507600.0],["1993-11-01",7.2289,7.2762,7.1817,7.1817,2108800.0],["1993-11-02",7.1817,7.1817,7.0872,7.1502,1844800.0],["1993-11-03",7.1502,7.1659,6.8982,6.9612,2191200.0],["1993-11-04",6.9297,6.977,6.8037,6.8352,2527200.0],["1993-11-05",6.8667,7.0557,6.8352,7.0242,2385200.0],["1993-11-08",7.0714,7.0872,7.0242,7.0242,1754800.0],["1993-11-09",7.0714,7.0714,6.914,6.9297,2500400.0],["1993-11-10",6.9455,6.9612,6.8982,6.9612,2141200.0],["1993-11-11",6.9927,7.0084,6.9455,6.977,2846800.0],["1993-11-12",7.0084,7.1187,6.9455,7.0872,2259600.0],["1993-11-15",7.0714,7.0872,6.9297,6.9612,1841200.0],["1993-11-16",6.977,7.1974,6.977,7.1817,2075600.0],["1993-11-17",7.2762,7.2919,7.1029,7.1502,2701200.0],["1993-11-18",7.1502,7.2132,7.1029,7.1502,1812000.0],["1993-11-19",7.1502,7.1502,6.9612,7.1187,4714400.0],["1993-11-22",7.0872,7.0872,6.8982,7.0085,2589600.0],["1993-11-23",7.0377,7.1798,7.0377,7.1324,4231200.0],["1993-11-24",7.1798,7.3849,7.1798,7.3691,4508000.0],["1993-11-26",7.3849,7.3849,7.3376,7.3376,826400.0],["1993-11-29",7.3533,7.4322,7.3376,7.3849,2539200.0],["1993-11-30",7.3691,7.448,7.306,7.4007,2868400.0],["1993-12-01",7.4322,7.4638,7.3218,7.3691,2638400.0],["1993-12-02",7.3691,7.3849,7.306,7.306,2287200.0],["1993-12-03",7.306,7.3691,7.2902,7.306,2467600.0],["1993-12-06",7.3691,7.448,7.3533,7.4322,2358800.0],["1993-12-07",7.4165,7.448,7.3691,7.3849,2807200.0],["1993-12-08",7.4164,7.4164,7.306,7.306,2617600.0],["1993-12-09",7.306,7.3218,7.2271,7.2429,4256400.0],["1993-12-10",7.2744,7.2902,7.1482,7.1798,1628800.0],["1993-12-13",7.1798,7.2744,7.1009,7.2429,1956800.0],["1993-12-14",7.2902,7.3691,7.2429,7.3218,2174400.0],["1993-12-15",7.2902,7.3375,7.2744,7.2744,3172400.0],["1993-12-16",7.2902,7.3218,7.2744,7.306,2527200.0],["1993-12-17",7.2902,7.306,7.2587,7.306,4083600.0],["1993-12-20",7.2902,7.306,7.2587,7.2902,1118000.0],["1993-12-21",7.2587,7.2744,7.2113,7.2429,1577600.0],["1993-12-22",7.2744,7.2902,7.2271,7.2587,2008000.0],["1993-12-23",7.2586,7.2586,7.1482,7.1798,1540000.0],["1993-12-27",7.164,7.2113,7.0851,7.1324,1453200.0],["1993-12-28",7.1324,7.2271,7.1166,7.2113,1781600.0],["1993-12-29",7.2113,7.3533,7.1955,7.3533,2443200.0],["1993-12-30",7.3218,7.3375,7.2744,7.2744,1445600.0],["1993-12-31",7.2744,7.3375,7.1955,7.1955,1156400.0],["1994-01-03",7.164,7.2113,7.0851,7.1009,2527200.0],["1994-01-04",7.0693,7.1324,7.0535,7.0851,2312800.0],["1994-01-05",7.0851,7.0851,6.9588,7.0062,5594400.0],["1994-01-06",7.0062,7.0693,6.9746,7.0062,3403200.0],["1994-01-07",7.0535,7.2271,7.0535,7.2113,2681600.0],["1994-01-10",7.1955,7.3849,7.1955,7.3533,3730800.0],["1994-01-11",7.3218,7.4322,7.3218,7.3218,3687600.0],["1994-01-12",7.3375,7.3849,7.2902,7.3218,2404000.0],["1994-01-13",7.3218,7.3533,7.1798,7.1955,2325200.0],["1994-01-14",7.2271,7.2902,7.2113,7.2271,2440800.0],["1994-01-17",7.1955,7.2429,7.1324,7.1798,1506400.0],["1994-01-18",7.164,7.306,7.1324,7.2587,3848000.0],["1994-01-19",7.2587,7.4322,7.2587,7.4322,3022800.0],["1994-01-20",7.4322,7.4638,7.4007,7.4322,2228800.0],["1994-01-21",7.4322,7.4322,7.3533,7.3849,3850400.0],["1994-01-24",7.3691,7.4638,7.3691,7.3849,2456000.0],["1994-01-25",7.3849,7.4638,7.3691,7.448,2737600.0],["1994-01-26",7.4638,7.5111,7.448,7.4953,2024400.0],["1994-01-27",7.5269,7.6058,7.4953,7.5742,3098000.0],["1994-01-28",7.6689,7.7163,7.6216,7.6689,3750400.0],["1994-01-31",7.6689,7.7794,7.6531,7.6689,3474400.0],["1994-02-01",7.7005,7.7163,7.5742,7.6216,2951200.0],["1994-02-02",7.6216,7.6374,7.5111,7.5427,2328800.0],["1994-02-03",7.5585,7.5742,7.4796,7.5585,1957600.0],["1994-02-04",7.5427,7.6689,7.4007,7.4796,2910000.0],["1994-02-07",7.4322,7.59,7.4007,7.5269,3141600.0],["1994-02-08",7.5585,7.5585,7.4322,7.4638,2061200.0],["1994-02-09",7.4953,7.6374,7.4953,7.6216,2019600.0],["1994-02-10",7.6216,7.732,7.6058,7.6847,3165600.0],["1994-02-11",7.7005,7.7163,7.6216,7.6847,1682000.0],["1994-02-14",7.6531,7.6847,7.6058,7.6374,2164800.0],["1994-02-15",7.732,7.8583,7.6847,7.7952,3339200.0],["1994-02-16",7.8267,7.8267,7.6531,7.7163,2739600.0],["1994-02-17",7.7794,7.8741,7.732,7.7952,3846000.0],["1994-02-18",7.7952,7.8267,7.6374,7.6374,3958800.0],["1994-02-22",7.6351,7.7457,7.6351,7.6983,3147600.0],["1994-02-23",7.6983,7.7774,7.6351,7.6351,3148000.0],["1994-02-24",7.6035,7.6667,7.5561,7.5561,2974000.0],["1994-02-25",7.6509,7.6509,7.5877,7.6193,1742000.0],["1994-02-28",7.6035,7.7299,7.5719,7.6667,2826000.0],["1994-03-01",7.6667,7.7457,7.6035,7.7141,3246000.0],["1994-03-02",7.6509,7.809,7.6035,7.809,2661200.0],["1994-03-03",7.7932,7.809,7.6825,7.7615,1975600.0],["1994-03-04",7.7457,7.8564,7.6667,7.8248,3066400.0],["1994-03-07",7.809,7.9038,7.7932,7.8406,3074400.0],["1994-03-08",7.8248,7.8406,7.7299,7.7457,1986800.0],["1994-03-09",7.7141,7.7616,7.6825,7.7299,1455600.0],["1994-03-10",7.7141,7.7457,7.6193,7.6509,1927200.0],["1994-03-11",7.6667,7.7774,7.6509,7.7774,1435600.0],["1994-03-14",7.809,7.809,7.7141,7.809,1770400.0],["1994-03-15",7.7932,7.8406,7.5877,7.6509,2754000.0],["1994-03-16",7.6351,7.6825,7.5719,7.5719,2582400.0],["1994-03-17",7.5877,7.6351,7.5561,7.5561,3283600.0],["1994-03-18",7.5719,7.7457,7.5244,7.6983,7824000.0],["1994-03-21",7.6983,7.6983,7.6035,7.6193,2222000.0],["1994-03-22",7.6351,7.7457,7.6193,7.7141,2314800.0],["1994-03-23",7.6983,7.7299,7.6193,7.6667,1499600.0],["1994-03-24",7.6351,7.6667,7.4612,7.4928,2479600.0],["1994-03-25",7.5244,7.5719,7.3664,7.3822,3070800.0],["1994-03-28",7.3822,7.477,7.3347,7.4296,2119600.0],["1994-03-29",7.398,7.4296,7.2399,7.3031,4122400.0],["1994-03-30",7.3031,7.3664,7.0186,7.0502,7917200.0],["1994-03-31",7.0818,7.2241,6.8921,7.1925,5950400.0],["1994-04-04",7.0186,7.3189,6.987,7.2241,4989600.0],["1994-04-05",7.3189,7.3822,7.3031,7.3664,5132400.0],["1994-04-06",7.3505,7.3664,7.2715,7.3031,3291200.0],["1994-04-07",7.2873,7.2873,7.1767,7.2557,1918800.0],["1994-04-08",7.2399,7.3031,7.1925,7.2399,1997200.0],["1994-04-11",7.2557,7.2557,7.1451,7.1925,1506400.0],["1994-04-12",7.2241,7.2399,7.0976,7.1134,1560400.0],["1994-04-13",7.1134,7.2399,7.0818,7.2399,2324000.0],["1994-04-14",7.1767,7.2399,7.1292,7.2083,2313600.0],["1994-04-15",7.2083,7.2557,7.1292,7.1292,3486000.0],["1994-04-18",7.1767,7.1767,7.0818,7.1451,1616400.0],["1994-04-19",7.1451,7.2399,7.1292,7.1925,2149200.0],["1994-04-20",7.1925,7.2241,7.1134,7.1925,2327600.0],["1994-04-21",7.2083,7.4612,7.2083,7.4454,3908400.0],["1994-04-22",7.477,7.5402,7.4454,7.4928,2922800.0],["1994-04-25",7.4928,7.556,7.4296,7.5402,1695200.0],["1994-04-26",7.5244,7.556,7.477,7.5402,1536800.0],["1994-04-28",7.5561,7.5877,7.5086,7.5244,2392000.0],["1994-04-29",7.5244,7.6193,7.4928,7.5877,1848400.0],["1994-05-02",7.5877,7.6351,7.5402,7.5561,2320000.0],["1994-05-03",7.556,7.6193,7.5402,7.5402,2140000.0],["1994-05-04",7.5561,7.5877,7.477,7.5244,1738400.0],["1994-05-05",7.5402,7.5719,7.4454,7.4454,1435200.0],["1994-05-06",7.4296,7.4296,7.2873,7.3189,1612400.0],["1994-05-09",7.2873,7.2873,7.2083,7.2083,1658400.0],["1994-05-10",7.2873,7.3506,7.2715,7.2873,2562000.0],["1994-05-11",7.3189,7.3505,7.2873,7.3031,2310000.0],["1994-05-12",7.3189,7.3664,7.3189,7.3506,861600.0],["1994-05-13",7.3664,7.398,7.3189,7.3506,1206800.0],["1994-05-16",7.3189,7.3506,7.2873,7.3189,1111200.0],["1994-05-17",7.3189,7.6193,7.2715,7.5877,3952000.0],["1994-05-18",7.6193,7.6351,7.5719,7.6193,3209200.0],["1994-05-19",7.6509,7.7299,7.6193,7.6983,3463200.0],["1994-05-20",7.6193,7.6983,7.6035,7.6825,5148000.0],["1994-05-23",7.6509,7.6667,7.6193,7.6193,2290800.0],["1994-05-24",7.5877,7.6193,7.5086,7.5402,2311600.0],["1994-05-25",7.5719,7.5719,7.477,7.5402,2133600.0],["1994-05-26",7.5402,7.6035,7.5086,7.5719,1911600.0],["1994-05-27",7.556,7.7299,7.5244,7.7141,2632400.0],["1994-05-31",7.7141,7.8564,7.6825,7.8406,3767600.0],["1994-06-01",7.84,7.84,7.7449,7.7608,2592000.0],["1994-06-02",7.7449,7.7766,7.6341,7.6816,2453600.0],["1994-06-03",7.7133,7.7766,7.6657,7.7766,2266400.0],["1994-06-06",7.7924,7.8558,7.7766,7.8083,2267600.0],["1994-06-07",7.84,7.9508,7.84,7.9508,3659200.0],["1994-06-08",7.935,7.9508,7.7924,7.84,1504800.0],["1994-06-09",7.7291,7.7449,7.5707,7.6182,6774800.0],["1994-06-10",7.6657,7.6816,7.5865,7.6182,3922400.0],["1994-06-13",7.5707,7.6341,7.539,7.6182,2291600.0],["1994-06-14",7.6341,7.6657,7.6024,7.6182,1883200.0],["1994-06-15",7.6499,7.6816,7.5549,7.5549,2899600.0],["1994-06-16",7.539,7.6657,7.5232,7.6341,3850800.0],["1994-06-17",7.6024,7.6499,7.5549,7.5707,7231600.0],["1994-06-20",7.539,7.6024,7.5232,7.5232,2178800.0],["1994-06-21",7.539,7.5707,7.4123,7.5074,2609200.0],["1994-06-22",7.5232,7.6182,7.5232,7.5865,2258400.0],["1994-06-23",7.5865,7.6341,7.5073,7.539,2145600.0],["1994-06-24",7.539,7.539,7.4123,7.4757,2789600.0],["1994-06-27",7.4757,7.6024,7.444,7.5707,2355200.0],["1994-06-28",7.6024,7.6024,7.4123,7.4757,1814000.0],["1994-06-29",7.5073,7.6024,7.4123,7.4757,1902000.0],["1994-06-30",7.4123,7.444,7.2856,7.3173,3975200.0],["1994-07-01",7.349,7.5074,7.2539,7.5074,2996400.0],["1994-07-05",7.5073,7.539,7.4757,7.4757,1773800.0],["1994-07-06",7.4757,7.5073,7.4123,7.4757,2376800.0],["1994-07-07",7.4757,7.5074,7.444,7.5074,1630000.0],["1994-07-08",7.444,7.5074,7.4123,7.5074,1864200.0],["1994-07-11",7.5073,7.5073,7.1906,7.2223,3915200.0],["1994-07-12",7.2856,7.3173,7.2223,7.2539,2724600.0],["1994-07-13",7.2539,7.2856,7.1272,7.1906,2973200.0],["1994-07-14",7.2856,7.4123,7.1589,7.3806,3608600.0],["1994-07-15",7.4123,7.5073,7.349,7.444,4688000.0],["1994-07-18",7.444,7.4757,7.3173,7.349,2862800.0],["1994-07-19",7.349,7.3806,7.2539,7.2539,2064600.0],["1994-07-20",7.2539,7.2856,7.1272,7.1906,2671400.0],["1994-07-21",7.1589,7.2223,7.0639,7.1589,2942600.0],["1994-07-22",7.0956,7.1272,6.6521,6.6521,11732600.0],["1994-07-25",6.7154,6.8105,6.7154,6.7471,4999200.0],["1994-07-26",6.7788,6.9055,6.7788,6.8421,5136000.0],["1994-07-27",6.8421,6.8421,6.7471,6.7471,3670200.0],["1994-07-28",6.8105,6.8421,6.7471,6.7788,2490800.0],["1994-07-29",6.7788,6.8738,6.7471,6.8738,4272200.0],["1994-08-01",6.9055,7.0005,6.8738,6.9688,3780400.0],["1994-08-02",7.0005,7.0322,6.7788,6.8105,3839800.0],["1994-08-03",6.7788,6.8105,6.6204,6.6204,5240800.0],["1994-08-04",6.6204,6.6838,6.5887,6.6204,5243000.0],["1994-08-05",6.5887,6.7154,6.5887,6.6838,4643000.0],["1994-08-08",6.6838,6.7471,6.6204,6.7471,3251800.0],["1994-08-09",6.7154,6.7788,6.6838,6.7154,2731200.0],["1994-08-10",6.7154,6.8105,6.7154,6.7788,3428200.0],["1994-08-11",6.7788,6.8421,6.7471,6.8105,2627200.0],["1994-08-12",6.8105,6.8421,6.6838,6.7788,2545200.0],["1994-08-15",6.7788,6.8105,6.6521,6.6521,2049800.0],["1994-08-16",6.6838,6.7154,6.4779,6.5887,8122400.0],["1994-08-17",6.6838,6.7471,6.6204,6.7154,5544600.0],["1994-08-18",6.7154,6.7471,6.6521,6.7471,3873400.0],["1994-08-19",6.7471,6.7788,6.6521,6.7471,5553200.0],["1994-08-22",6.6838,6.7154,6.6521,6.6838,2919400.0],["1994-08-23",6.6838,6.7788,6.6204,6.7154,7943200.0],["1994-08-24",6.7154,6.8105,6.6838,6.7788,4675200.0],["1994-08-25",6.794,6.8258,6.7623,6.794,3411200.0],["1994-08-26",6.794,6.9845,6.7623,6.8575,4965800.0],["1994-08-29",7.2067,7.2385,7.048,7.0798,6812200.0],["1994-08-30",7.175,7.2067,7.0798,7.1115,5017000.0],["1994-08-31",7.1115,7.2385,7.0798,7.175,4433000.0],["1994-09-01",7.175,7.175,7.0798,7.1433,4530400.0],["1994-09-02",7.1433,7.1433,7.0163,7.1115,3591200.0],["1994-09-06",7.0798,7.1433,7.048,7.1115,2026000.0],["1994-09-07",7.1115,7.1115,6.9845,6.9845,3297200.0],["1994-09-08",6.9845,7.0163,6.9528,6.9845,3171000.0],["1994-09-09",6.921,6.9845,6.8893,6.9528,3461800.0],["1994-09-12",6.9528,6.9845,6.8575,6.8893,2162800.0],["1994-09-13",6.9528,7.0163,6.921,6.9528,4276600.0],["1994-09-14",6.9528,6.9845,6.8893,6.9845,2992400.0],["1994-09-15",6.9845,7.048,6.9528,7.048,3672200.0],["1994-09-16",6.921,6.9845,6.921,6.9528,5330600.0],["1994-09-19",7.0163,7.0163,6.794,6.8893,3413400.0],["1994-09-20",6.8575,6.8575,6.667,6.667,5521000.0],["1994-09-21",6.7305,6.794,6.6353,6.7623,4048800.0],["1994-09-22",6.7623,6.794,6.7305,6.794,2629600.0],["1994-09-23",6.8575,6.8893,6.794,6.8258,2591400.0],["1994-09-26",6.8258,6.8575,6.7305,6.794,1574800.0],["1994-09-27",6.8575,6.921,6.794,6.8258,2317600.0],["1994-09-28",6.8893,6.921,6.8575,6.8893,2738200.0],["1994-09-29",6.8893,6.8893,6.7305,6.794,2385600.0],["1994-09-30",6.7623,6.794,6.667,6.6988,2286000.0],["1994-10-03",6.7623,6.794,6.6035,6.667,3926800.0],["1994-10-04",6.667,6.794,6.6353,6.6988,4016800.0],["1994-10-05",6.667,6.6988,6.5718,6.6988,3681200.0],["1994-10-06",6.7305,6.7623,6.667,6.7305,2150400.0],["1994-10-07",6.6988,6.7305,6.6035,6.6988,2194400.0],["1994-10-10",6.7623,6.794,6.7305,6.7623,1134400.0],["1994-10-11",6.794,6.8893,6.7623,6.8258,3548800.0],["1994-10-12",6.8575,6.8575,6.7623,6.794,2861800.0],["1994-10-13",6.8575,6.921,6.8258,6.8893,3507200.0],["1994-10-14",6.8575,6.8893,6.8258,6.8893,1750200.0],["1994-10-17",6.8893,7.1115,6.8258,7.048,3981800.0],["1994-10-18",7.048,7.1115,6.9845,7.0163,2610800.0],["1994-10-19",6.8575,7.1115,6.8575,7.0798,3051800.0],["1994-10-20",7.048,7.0798,6.8258,6.9845,4635600.0],["1994-10-21",6.9845,7.1433,6.9528,7.1115,6036200.0],["1994-10-24",7.048,7.1433,7.0163,7.1115,2412000.0],["1994-10-25",7.0798,7.1115,6.9845,7.0798,2454000.0],["1994-10-26",7.0798,7.1115,6.9845,7.0798,2880800.0],["1994-10-27",7.1115,7.2385,7.0798,7.175,3428200.0],["1994-10-28",7.175,7.2702,7.1433,7.2385,3315800.0],["1994-10-31",7.2702,7.3655,7.2385,7.3337,3195600.0],["1994-11-01",7.3337,7.4925,7.302,7.3655,6657800.0],["1994-11-02",7.3972,7.4607,7.3655,7.429,3402800.0],["1994-11-03",7.429,7.556,7.3972,7.4607,4061000.0],["1994-11-04",7.4925,7.556,7.3337,7.3337,3150800.0],["1994-11-07",7.3655,7.4607,7.302,7.429,2687200.0],["1994-11-08",7.4607,7.556,7.429,7.4925,2700200.0],["1994-11-09",7.556,7.556,7.2702,7.3337,5260800.0],["1994-11-10",7.3655,7.429,7.302,7.302,2412000.0],["1994-11-11",7.302,7.3337,7.2067,7.2067,1764600.0],["1994-11-14",7.2385,7.4607,7.2068,7.429,2664400.0],["1994-11-15",7.3972,7.556,7.3972,7.4607,3551200.0],["1994-11-16",7.4925,7.556,7.4607,7.556,2235400.0],["1994-11-17",7.556,7.5877,7.4925,7.5877,3560200.0],["1994-11-18",7.556,7.5877,7.429,7.4925,5330800.0],["1994-11-21",7.4925,7.4925,7.3655,7.3972,1326800.0],["1994-11-22",7.3655,7.4607,7.3337,7.3655,2248600.0],["1994-11-23",7.3489,7.3808,7.0944,7.2535,5998800.0],["1994-11-25",7.2853,7.3171,7.2217,7.2217,1105200.0],["1994-11-28",7.2217,7.3171,7.2217,7.3171,1735600.0],["1994-11-29",7.2853,7.3489,7.2535,7.3171,2234200.0],["1994-11-30",7.3489,7.3489,7.1899,7.2217,2449600.0],["1994-12-01",7.1899,7.2535,7.0944,7.1581,2128000.0],["1994-12-02",7.1581,7.2217,7.1263,7.2217,1660200.0],["1994-12-05",7.2217,7.2853,7.1899,7.2217,4705400.0],["1994-12-06",7.2217,7.2535,7.1263,7.2535,1883600.0],["1994-12-07",7.1581,7.3489,7.1263,7.2853,2279800.0],["1994-12-08",7.2217,7.3489,7.1263,7.2217,1791800.0],["1994-12-09",7.1581,7.2217,7.0626,7.1581,3568000.0],["1994-12-12",7.1263,7.2535,7.0944,7.2535,4437000.0],["1994-12-13",7.2535,7.2853,7.1581,7.2217,1924400.0],["1994-12-14",7.2217,7.3489,7.1899,7.2853,2455200.0],["1994-12-15",7.2217,7.3808,7.1262,7.3489,1980600.0],["1994-12-16",7.4126,7.4444,7.2853,7.3808,5865200.0],["1994-12-19",7.2853,7.3489,7.2535,7.3489,1728600.0],["1994-12-20",7.2853,7.3808,7.2535,7.3489,3862000.0],["1994-12-21",7.3171,7.4126,7.3171,7.3171,2118200.0],["1994-12-22",7.3171,7.3808,7.2535,7.3808,1818600.0],["1994-12-23",7.3808,7.4444,7.3171,7.3489,2868000.0],["1994-12-27",7.3171,7.4444,7.3171,7.4126,2186800.0],["1994-12-28",7.508,7.5716,7.4444,7.508,2820400.0],["1994-12-29",7.508,7.5716,7.4444,7.5398,1788600.0],["1994-12-30",7.5398,7.5398,7.4126,7.4444,1548600.0],["1995-01-03",7.4444,7.4762,7.3489,7.4126,2067600.0],["1995-01-04",7.4444,7.508,7.3489,7.3808,2249000.0],["1995-01-05",7.4126,7.4444,7.3808,7.4126,2078200.0],["1995-01-06",7.3808,7.4126,7.3171,7.3171,2058600.0],["1995-01-09",7.4126,7.4126,7.3171,7.4126,1592000.0],["1995-01-10",7.4126,7.5398,7.3808,7.4126,2028400.0],["1995-01-11",7.4762,7.508,7.3489,7.4126,2070800.0],["1995-01-12",7.3808,7.4126,7.3171,7.3489,2363000.0],["1995-01-13",7.4126,7.508,7.3489,7.4444,2467200.0],["1995-01-16",7.4762,7.5398,7.4444,7.508,2175600.0],["1995-01-17",7.4762,7.508,7.3171,7.4126,2127400.0],["1995-01-18",7.4126,7.4444,7.3489,7.3808,2169400.0],["1995-01-19",7.3808,7.4126,7.2853,7.3171,2134600.0],["1995-01-20",7.3808,7.4444,7.2853,7.4126,5320800.0],["1995-01-23",7.3171,7.5398,7.2853,7.4762,4397600.0],["1995-01-24",7.4762,7.6353,7.4762,7.5716,3246400.0],["1995-01-25",7.5716,7.6035,7.508,7.5716,2952200.0],["1995-01-26",7.5716,7.8261,7.5398,7.8261,6183400.0],["1995-01-27",8.017,8.3352,7.9534,8.2079,12020200.0],["1995-01-30",8.1443,8.367,8.1443,8.3352,6776000.0],["1995-01-31",8.3352,8.3988,8.2397,8.3034,6172200.0],["1995-02-01",8.3352,8.3352,8.0807,8.1443,4957400.0],["1995-02-02",8.1761,8.4306,8.1443,8.3988,5327400.0],["1995-02-03",8.3988,8.4624,8.2715,8.367,6663600.0],["1995-02-06",8.3352,8.4306,8.3034,8.4306,3305000.0],["1995-02-07",8.367,8.4942,8.367,8.4942,2467000.0],["1995-02-08",8.3988,8.4624,8.3352,8.367,2683000.0],["1995-02-09",8.3988,8.4306,8.367,8.3988,2089200.0],["1995-02-10",8.4306,8.5579,8.4306,8.526,2379000.0],["1995-02-13",8.5579,8.6533,8.4942,8.6215,2031000.0],["1995-02-14",8.5897,8.6215,8.526,8.6215,2556400.0],["1995-02-15",8.6533,8.6533,8.4624,8.526,4649400.0],["1995-02-16",8.3988,8.4942,8.367,8.4306,3176000.0],["1995-02-17",8.3988,8.4306,8.3034,8.3034,5659200.0],["1995-02-21",8.3034,8.4306,8.2397,8.4306,2442400.0],["1995-02-22",8.3822,8.4778,8.3503,8.414,2197000.0],["1995-02-23",8.5097,8.6053,8.414,8.5415,3096200.0],["1995-02-24",8.5734,8.5734,8.4459,8.5415,2841000.0],["1995-02-27",8.5096,8.5415,8.414,8.4459,1606000.0],["1995-02-28",8.414,8.4778,8.3822,8.4778,2159600.0],["1995-03-01",8.414,8.4778,8.3503,8.4459,2692600.0],["1995-03-02",8.4459,8.5415,8.4459,8.5096,2275200.0],["1995-03-03",8.4778,8.5096,8.3503,8.414,1527400.0],["1995-03-06",8.3822,8.4459,8.3503,8.3822,2284400.0],["1995-03-07",8.3822,8.414,8.3184,8.3822,2113000.0],["1995-03-08",8.3822,8.4459,8.3503,8.3822,2718800.0],["1995-03-09",8.414,8.4459,8.3503,8.414,1979400.0],["1995-03-10",8.3822,8.6371,8.3503,8.6371,4269600.0],["1995-03-13",8.6371,8.7646,8.5734,8.7646,4247400.0],["1995-03-14",8.924,9.1152,8.8921,8.9558,6617000.0],["1995-03-15",8.8921,8.924,8.7327,8.7965,3394800.0],["1995-03-16",8.7009,8.8921,8.6371,8.8284,3760200.0],["1995-03-17",8.8284,9.0196,8.7646,8.9558,5910600.0],["1995-03-20",8.9558,8.9877,8.8284,8.924,1843800.0],["1995-03-21",8.9558,9.0515,8.8921,8.9877,3611400.0],["1995-03-22",8.924,8.9558,8.7965,8.924,2974600.0],["1995-03-23",8.8602,8.9558,8.8602,8.924,2572400.0],["1995-03-24",8.9559,9.0833,8.9559,9.0515,2552600.0],["1995-03-27",9.0515,9.0515,8.8284,8.8284,2334800.0],["1995-03-28",8.8602,8.9558,8.7965,8.9558,1583400.0],["1995-03-29",8.8921,9.0196,8.8284,8.924,3183400.0],["1995-03-30",8.924,8.9558,8.7646,8.8284,2205400.0],["1995-03-31",8.7646,8.7965,8.7009,8.7009,2922800.0],["1995-04-03",8.7009,8.7646,8.6053,8.669,2452800.0],["1995-04-04",8.669,8.8921,8.669,8.8921,2379000.0],["1995-04-05",8.8602,8.8921,8.7965,8.8284,1895800.0],["1995-04-06",8.8284,8.9558,8.7965,8.924,2010000.0],["1995-04-07",8.9877,8.9877,8.7965,8.924,2031200.0],["1995-04-10",8.8602,8.924,8.7646,8.7965,1816400.0],["1995-04-11",8.8921,8.924,8.7009,8.7009,2265200.0],["1995-04-12",8.7327,8.8284,8.7009,8.7965,2137400.0],["1995-04-13",8.7646,8.924,8.7327,8.924,2383600.0],["1995-04-17",8.9559,9.0515,8.8602,8.8921,3188200.0],["1995-04-18",8.8921,8.924,8.7965,8.7965,1507600.0],["1995-04-19",8.7965,9.0196,8.7965,8.9877,2800000.0],["1995-04-20",9.0196,9.0196,8.8284,8.8602,2354600.0],["1995-04-21",8.8921,9.0196,8.7646,8.9877,3846400.0],["1995-04-24",8.924,9.1152,8.8602,9.1152,2498400.0],["1995-04-25",9.0196,9.0833,8.924,9.0196,1893800.0],["1995-04-26",8.9877,9.0196,8.8921,8.9877,2103600.0],["1995-04-27",8.9558,8.9877,8.7965,8.9558,2144000.0],["1995-04-28",8.9558,9.0196,8.8602,8.924,2418000.0],["1995-05-01",8.9558,9.0196,8.8921,8.9877,3764400.0],["1995-05-02",8.9558,9.0196,8.8921,8.9558,1865600.0],["1995-05-03",8.9558,9.3064,8.9558,9.2427,2803600.0],["1995-05-04",9.2108,9.3383,9.0515,9.2108,5050200.0],["1995-05-05",9.2427,9.3064,9.2108,9.2746,2769000.0],["1995-05-08",9.3064,9.3383,9.2427,9.2746,1975400.0],["1995-05-09",9.3383,9.402,9.2427,9.3702,3101600.0],["1995-05-10",9.3702,9.4339,9.1789,9.4339,2421400.0],["1995-05-11",9.4339,9.5295,9.3702,9.4339,2658000.0],["1995-05-12",9.402,9.5933,9.3383,9.402,4343400.0],["1995-05-15",9.3064,9.4658,9.2427,9.4339,3038600.0],["1995-05-16",9.4658,9.4658,9.3064,9.3702,2539600.0],["1995-05-17",9.3702,9.4658,9.3383,9.4339,2216200.0],["1995-05-18",9.3702,9.402,9.1789,9.2108,4157200.0],["1995-05-19",9.1471,9.2427,9.0515,9.0833,5590000.0],["1995-05-22",9.1471,9.2427,9.1152,9.2427,2467200.0],["1995-05-23",9.1789,9.3702,9.1152,9.3702,4180400.0],["1995-05-24",9.3702,9.4339,9.2427,9.2427,2489400.0],["1995-05-25",9.2427,9.3702,9.1789,9.3064,3281800.0],["1995-05-26",9.3064,9.3383,9.2427,9.2427,1462200.0],["1995-05-30",9.2281,9.4516,9.2281,9.4197,1677400.0],["1995-05-31",9.4197,9.7071,9.3239,9.6752,3534200.0],["1995-06-01",9.6432,9.7071,9.4836,9.5794,2621600.0],["1995-06-02",9.5155,9.6113,9.4516,9.4836,2357000.0],["1995-06-05",9.4197,9.4836,9.3239,9.3878,1681400.0],["1995-06-06",9.3878,9.4517,9.292,9.292,2184200.0],["1995-06-07",9.292,9.3559,9.2281,9.2601,3299200.0],["1995-06-08",9.3239,9.3239,9.2281,9.2601,2399800.0],["1995-06-09",9.2601,9.3878,9.2281,9.3559,1871000.0],["1995-06-12",9.3559,9.4516,9.3239,9.3559,1914400.0],["1995-06-13",9.3878,9.5474,9.3559,9.4516,2505200.0],["1995-06-14",9.4836,9.5474,9.4197,9.5155,1721600.0],["1995-06-15",9.5155,9.739,9.4836,9.6432,3102600.0],["1995-06-16",9.7071,9.7071,9.5794,9.6113,5638000.0],["1995-06-19",9.6113,9.7071,9.5474,9.7071,2227400.0],["1995-06-20",9.7071,9.7071,9.5474,9.5474,2235800.0],["1995-06-21",9.6113,9.7071,9.5474,9.7071,3078400.0],["1995-06-22",9.7071,9.8987,9.6752,9.8348,2771600.0],["1995-06-23",9.8029,9.8348,9.7071,9.7071,1730400.0],["1995-06-26",9.771,9.8668,9.6752,9.6752,1508800.0],["1995-06-27",9.7071,9.8029,9.6432,9.7071,1725200.0],["1995-06-28",9.739,9.8668,9.7071,9.8029,1670000.0],["1995-06-29",9.8029,9.9625,9.8029,9.8987,1713200.0],["1995-06-30",9.9306,10.0264,9.9306,9.9945,2656800.0],["1995-07-03",9.9626,10.0264,9.9306,9.9626,1234800.0],["1995-07-05",9.9625,10.0903,9.8987,9.8987,2246000.0],["1995-07-06",9.8668,10.0583,9.7071,9.8668,2413200.0],["1995-07-07",9.771,9.8029,9.5474,9.6113,4076400.0],["1995-07-10",9.6432,9.8348,9.6113,9.7071,3320400.0],["1995-07-11",9.7071,9.739,9.5794,9.6752,3732000.0],["1995-07-12",9.6432,9.771,9.6113,9.739,2814200.0],["1995-07-13",9.771,9.8029,9.5794,9.739,1942600.0],["1995-07-14",9.5794,9.739,9.5794,9.6752,2115600.0],["1995-07-17",9.6752,9.6752,9.4836,9.6432,3293600.0],["1995-07-18",9.6113,9.6432,9.4836,9.5794,2451200.0],["1995-07-19",9.4516,9.5794,9.1643,9.5474,4333000.0],["1995-07-20",9.5474,9.739,9.4516,9.6752,3482200.0],["1995-07-21",9.6752,9.8668,9.6752,9.8668,4495800.0],["1995-07-24",9.8668,10.0264,9.8348,9.8668,2188400.0],["1995-07-25",9.8668,9.9945,9.6752,9.9945,1728000.0],["1995-07-26",9.9945,10.1222,9.8987,9.9945,2338400.0],["1995-07-27",10.0264,10.0903,9.9306,10.0264,1831200.0],["1995-07-28",10.0264,10.0583,9.8029,9.8987,1549200.0],["1995-07-31",9.8668,9.9625,9.8348,9.8668,1965400.0],["1995-08-01",9.8668,9.9306,9.8348,9.8987,1916000.0],["1995-08-02",9.9306,9.9945,9.6752,9.739,2856600.0],["1995-08-03",9.7071,9.771,9.6432,9.7071,2553000.0],["1995-08-04",9.739,9.8029,9.6752,9.6752,2167400.0],["1995-08-07",9.6752,9.8029,9.6752,9.739,1513200.0],["1995-08-08",9.771,9.9626,9.739,9.9626,2819000.0],["1995-08-09",9.9625,9.9625,9.771,9.8348,1918600.0],["1995-08-10",9.8668,9.9306,9.739,9.8348,2863000.0],["1995-08-11",9.8348,9.8667,9.6752,9.771,2979800.0],["1995-08-14",9.771,9.9306,9.739,9.9306,1153000.0],["1995-08-15",9.771,9.8029,9.5794,9.6432,7005200.0],["1995-08-16",9.5474,9.5794,9.3559,9.4836,11109400.0],["1995-08-17",9.4197,9.4836,9.3239,9.4516,7082400.0],["1995-08-18",9.4516,9.5794,9.4197,9.4197,5001200.0],["1995-08-21",9.3559,9.5155,9.3559,9.4197,4994200.0],["1995-08-22",9.4516,9.5155,9.4197,9.4516,2474800.0],["1995-08-23",9.4516,9.4836,9.4197,9.4516,2315200.0],["1995-08-24",9.4516,9.5155,9.4197,9.4516,2966400.0],["1995-08-25",9.4516,9.4836,9.3239,9.3239,2512200.0],["1995-08-28",9.3239,9.3559,9.2601,9.292,3282800.0],["1995-08-29",9.2454,9.3094,9.2454,9.2774,1490400.0],["1995-08-30",9.3414,9.4054,9.3094,9.3734,1431200.0],["1995-08-31",9.3734,9.4374,9.3414,9.3414,3198800.0],["1995-09-01",9.3094,9.4054,9.3094,9.3734,2027800.0],["1995-09-05",9.3734,9.4693,9.3734,9.4054,3013600.0],["1995-09-06",9.4374,9.5653,9.4054,9.5013,2643200.0],["1995-09-07",9.5013,9.5333,9.4374,9.4694,2023600.0],["1995-09-08",9.5333,9.6293,9.4694,9.6293,2214800.0],["1995-09-11",9.6293,9.6613,9.5333,9.5333,2127200.0],["1995-09-12",9.5333,9.5973,9.5013,9.5333,3702800.0],["1995-09-13",9.5653,9.8212,9.5333,9.8212,2473600.0],["1995-09-14",9.8532,10.1732,9.7573,10.1412,6639600.0],["1995-09-15",10.2051,10.3651,10.1412,10.2691,8006600.0],["1995-09-18",10.2051,10.2371,10.0452,10.1732,1961200.0],["1995-09-19",10.1732,10.1732,10.0772,10.1412,3162400.0],["1995-09-20",10.1412,10.1732,9.9812,10.1732,3023400.0],["1995-09-21",10.1412,10.3971,10.1092,10.3651,3556400.0],["1995-09-22",10.2691,10.4611,10.2371,10.3971,2634000.0],["1995-09-25",10.4611,10.5251,10.3651,10.4931,2085200.0],["1995-09-26",10.4611,10.621,10.4291,10.589,2477000.0],["1995-09-27",10.4931,10.5251,10.3651,10.3971,3488000.0],["1995-09-28",10.3651,10.3651,9.8852,9.9172,6353600.0],["1995-09-29",9.9492,10.0452,9.7573,9.7893,5461600.0],["1995-10-02",9.7573,9.8213,9.6613,9.7253,7743800.0],["1995-10-03",9.7573,9.9172,9.6613,9.8852,7195800.0],["1995-10-04",9.8532,10.0452,9.8213,9.9812,3685400.0],["1995-10-05",9.9812,9.9812,9.8532,9.8852,5421000.0],["1995-10-06",9.9172,9.9492,9.8212,9.9172,4065000.0],["1995-10-09",9.8852,10.0132,9.8213,9.9812,2162000.0],["1995-10-10",9.9172,10.0132,9.8212,9.9172,2929200.0],["1995-10-11",9.9812,10.0132,9.9172,9.9812,2844200.0],["1995-10-12",10.0772,10.2371,10.0452,10.2371,3672200.0],["1995-10-13",10.2691,10.3651,10.1732,10.1732,2603400.0],["1995-10-16",10.2371,10.2691,10.1092,10.1732,1652200.0],["1995-10-17",10.2051,10.2051,9.9812,10.1092,2226200.0],["1995-10-18",10.1412,10.2051,9.8852,9.9812,2682000.0],["1995-10-19",9.9812,10.3651,9.9492,10.3651,3519400.0],["1995-10-20",10.3651,10.717,10.3331,10.621,5362000.0],["1995-10-23",10.4931,10.621,10.4291,10.4291,2649800.0],["1995-10-24",10.4931,10.557,10.4291,10.4931,2554400.0],["1995-10-25",10.5251,10.749,10.5251,10.749,2508200.0],["1995-10-26",10.717,10.717,10.4931,10.5251,2573000.0],["1995-10-27",10.525,10.685,10.3651,10.685,2666000.0],["1995-10-30",10.717,10.717,10.4611,10.4931,1777200.0],["1995-10-31",10.5251,10.685,10.4931,10.4931,4338200.0],["1995-11-01",10.5251,10.685,10.4931,10.5251,3511800.0],["1995-11-02",10.557,10.653,10.4611,10.621,3262400.0],["1995-11-03",10.653,10.653,10.4291,10.4291,2423400.0],["1995-11-06",10.525,10.589,10.3971,10.557,1563200.0],["1995-11-07",10.621,10.717,10.525,10.557,2450200.0],["1995-11-08",10.589,10.781,10.589,10.749,2500000.0],["1995-11-09",10.781,10.9409,10.685,10.749,3088800.0],["1995-11-10",10.653,10.877,10.653,10.845,2113000.0],["1995-11-13",10.845,11.0369,10.813,11.0369,2109000.0],["1995-11-14",11.0369,11.1329,10.845,10.845,2223200.0],["1995-11-15",10.877,11.1649,10.877,11.1009,2168200.0],["1995-11-16",11.1009,11.2928,11.1009,11.2608,2426000.0],["1995-11-17",11.2608,11.3888,11.2289,11.3248,3103400.0],["1995-11-20",11.3888,11.4528,11.1969,11.2289,2380000.0],["1995-11-21",11.2608,11.5488,11.2289,11.5168,2454000.0],["1995-11-22",11.5488,11.6447,11.1969,11.2289,4291400.0],["1995-11-24",11.1969,11.2609,11.1649,11.1649,1261400.0],["1995-11-27",11.1969,11.2928,11.1969,11.2928,2876200.0],["1995-11-28",11.3423,11.3423,11.1501,11.3423,2555200.0],["1995-11-29",11.3744,11.3744,11.2462,11.3103,1798200.0],["1995-11-30",11.3744,11.5346,11.2462,11.4384,2603000.0],["1995-12-01",11.4705,11.5986,11.4384,11.5025,2618800.0],["1995-12-04",11.5025,11.5346,11.3743,11.4064,2205400.0],["1995-12-05",11.4064,11.6627,11.3743,11.5666,2715800.0],["1995-12-06",11.855,11.887,11.5666,11.6307,4041000.0],["1995-12-07",11.6307,11.6307,11.4705,11.4705,2235400.0],["1995-12-08",11.5346,11.5986,11.2141,11.5986,3049000.0],["1995-12-11",11.5986,11.8229,11.5666,11.7268,2325200.0],["1995-12-12",11.6307,11.8229,11.6307,11.8229,2572000.0],["1995-12-13",11.887,12.1113,11.8229,12.0152,3648400.0],["1995-12-14",12.1754,12.3035,12.1433,12.1754,5997200.0],["1995-12-15",12.1754,12.2074,11.9511,12.0152,7127200.0],["1995-12-18",11.887,11.9831,11.6307,11.6948,4217200.0],["1995-12-19",11.4705,11.5986,11.2142,11.4384,4996400.0],["1995-12-20",11.4064,11.5986,11.3103,11.3423,3143200.0],["1995-12-21",11.2782,11.5986,11.2141,11.5666,3185800.0],["1995-12-22",11.5666,11.7588,11.2782,11.4384,1968800.0],["1995-12-26",11.4705,11.5666,11.4705,11.5025,902600.0],["1995-12-27",11.5666,11.855,11.5666,11.7268,1771200.0],["1995-12-28",11.7588,11.7588,11.5346,11.5666,1878600.0],["1995-12-29",11.5666,11.5986,11.4705,11.5666,1643000.0],["1996-01-02",11.5345,11.7588,11.4384,11.6627,2425400.0],["1996-01-03",11.7268,11.7588,11.5345,11.6627,2582000.0],["1996-01-04",11.6948,11.919,11.4384,11.7268,3378400.0],["1996-01-05",11.6627,11.6627,11.4064,11.5346,2845200.0],["1996-01-08",11.5025,11.5666,11.4705,11.5666,741800.0],["1996-01-09",11.5986,11.6307,11.2462,11.3744,3084200.0],["1996-01-10",11.2142,11.4064,11.1501,11.1821,2898400.0],["1996-01-11",11.2782,11.3103,11.1821,11.3103,2169600.0],["1996-01-12",11.3423,11.4064,10.8937,11.4064,3747600.0],["1996-01-15",11.3744,11.4705,11.2782,11.3103,1754400.0],["1996-01-16",11.3744,11.4705,11.2462,11.4384,1967200.0],["1996-01-17",11.6307,11.9831,11.5986,11.887,5236400.0],["1996-01-18",12.0152,12.72,11.9831,12.656,7378000.0],["1996-01-19",12.4317,12.5598,12.2394,12.4317,6947200.0],["1996-01-22",12.4958,12.4958,12.2074,12.3356,4223200.0],["1996-01-23",12.3035,12.5278,12.2715,12.4637,3637600.0],["1996-01-24",12.4637,12.5278,12.3676,12.4637,2802200.0],["1996-01-25",12.4317,12.72,12.3035,12.5598,5043800.0],["1996-01-26",12.5278,12.9764,12.4637,12.8802,4488800.0],["1996-01-29",12.8162,12.9443,12.7841,12.9123,2926600.0],["1996-01-30",12.9764,13.0725,12.8162,12.8802,3131000.0],["1996-01-31",12.9123,12.9123,12.72,12.8802,4044400.0],["1996-02-01",12.8482,12.8803,12.72,12.8162,3526600.0],["1996-02-02",12.8482,13.0084,12.7521,12.8162,3464800.0],["1996-02-05",12.7521,13.0725,12.7521,12.9443,2974400.0],["1996-02-06",13.0405,13.2327,12.9443,13.2327,4768600.0],["1996-02-07",13.3929,13.6813,13.3609,13.6492,4948600.0],["1996-02-08",13.5531,13.7453,13.5211,13.7133,5075200.0],["1996-02-09",13.6813,13.6813,13.457,13.5211,5330800.0],["1996-02-12",13.5531,13.9056,13.5531,13.8735,4426600.0],["1996-02-13",13.5851,13.6172,13.3288,13.489,7778800.0],["1996-02-14",13.3609,13.3929,12.8802,12.9443,7250800.0],["1996-02-15",13.0405,13.3288,12.9764,13.0725,6848800.0],["1996-02-16",13.1366,13.1686,12.8162,12.8802,6731000.0],["1996-02-20",12.7521,12.9764,12.5598,12.7521,3946600.0],["1996-02-21",12.7841,13.2647,12.7841,13.2327,3978200.0],["1996-02-22",13.3929,13.5531,13.3609,13.5211,4534800.0],["1996-02-23",13.5531,13.6172,13.2327,13.3288,4751600.0],["1996-02-26",13.0725,13.1045,12.8482,13.0084,4350000.0],["1996-02-27",12.9617,13.0259,12.705,12.9617,2899800.0],["1996-02-28",13.1542,13.1863,12.705,12.7371,4390000.0],["1996-02-29",12.705,13.0259,12.705,12.8334,4332000.0],["1996-03-01",12.9617,13.0259,12.8654,12.9296,2801400.0],["1996-03-04",13.09,13.2184,13.058,13.1863,2383800.0],["1996-03-05",13.2505,13.6034,13.1542,13.5392,3377000.0],["1996-03-06",13.6354,13.7959,13.3467,13.4429,4054800.0],["1996-03-07",13.475,13.5392,13.3467,13.5071,2161000.0],["1996-03-08",13.1542,13.3467,12.8334,13.058,6115800.0],["1996-03-11",12.9617,13.1542,12.8334,12.9617,4354800.0],["1996-03-12",12.9617,13.09,12.8013,12.9938,2948600.0],["1996-03-13",12.9938,13.0579,12.8975,12.9296,2308600.0],["1996-03-14",12.9938,13.0579,12.8975,12.9938,2257400.0],["1996-03-15",13.0579,13.1863,12.9617,13.1542,4468200.0],["1996-03-18",13.3467,13.4109,13.2504,13.3788,2701600.0],["1996-03-19",13.3788,13.475,12.8334,12.9296,4226200.0],["1996-03-20",13.0259,13.1542,12.9617,13.058,2954400.0],["1996-03-21",13.09,13.1221,12.8654,12.8654,2311200.0],["1996-03-22",12.8975,13.09,12.8975,13.0259,4023600.0],["1996-03-25",13.0259,13.058,12.673,12.8975,7774000.0],["1996-03-26",12.6409,12.8013,12.5125,12.7692,5425800.0],["1996-03-27",12.6729,12.8975,12.6088,12.6729,3897400.0],["1996-03-28",12.6409,12.705,12.4163,12.6409,4281200.0],["1996-03-29",12.5767,12.6088,12.1275,12.32,9804000.0],["1996-04-01",12.5125,12.7371,12.4163,12.6409,6016200.0],["1996-04-02",12.6088,12.7692,12.5767,12.6729,4612800.0],["1996-04-03",12.6088,12.7692,12.4163,12.5125,3080200.0],["1996-04-04",12.5767,12.6729,12.4484,12.5125,2778400.0],["1996-04-08",12.1917,12.288,12.1596,12.288,5117600.0],["1996-04-09",12.3521,12.3842,12.0313,12.1275,6185400.0],["1996-04-10",12.1917,12.3521,12.0634,12.1275,6285600.0],["1996-04-11",12.1917,12.1917,11.7746,11.935,6148600.0],["1996-04-12",12.0313,12.4163,11.8709,12.4163,4536800.0],["1996-04-15",12.4163,12.5446,12.4163,12.4484,3303200.0],["1996-04-16",12.4484,12.5446,12.4163,12.4804,2857800.0],["1996-04-17",12.3521,12.3521,11.9671,12.0634,6489800.0],["1996-04-18",12.1275,12.2879,11.935,11.9992,6945800.0],["1996-04-19",11.9992,11.9992,11.8067,11.935,7955400.0],["1996-04-22",12.1917,12.2559,12.0634,12.1917,4590400.0],["1996-04-23",12.1917,12.2879,12.0313,12.0954,4774000.0],["1996-04-24",12.1917,12.2238,11.9992,12.0634,3324200.0],["1996-04-25",12.0313,12.2559,11.9992,12.1596,3449000.0],["1996-04-26",12.2559,12.4163,12.1275,12.32,2976000.0],["1996-04-29",12.2559,12.4804,12.2559,12.3842,2824000.0],["1996-04-30",12.3842,12.3842,12.2238,12.288,2702000.0],["1996-05-01",12.3842,12.5446,12.3521,12.5446,3564000.0],["1996-05-02",12.5446,12.5446,12.0954,12.1596,3147400.0],["1996-05-03",12.2238,12.2559,11.9029,11.9671,5790600.0],["1996-05-06",11.9992,12.2879,11.935,12.2238,2553400.0],["1996-05-07",12.32,12.3521,12.1275,12.1275,2809200.0],["1996-05-08",11.9992,12.32,11.8067,12.288,4195000.0],["1996-05-09",12.2879,12.3842,11.9992,12.0954,4385000.0],["1996-05-10",12.1596,12.1917,12.0954,12.1596,2873600.0],["1996-05-13",12.1917,12.32,12.1275,12.2559,2519000.0],["1996-05-14",12.2879,12.3521,12.2238,12.2559,7080600.0],["1996-05-15",12.2879,12.4484,12.1917,12.2238,6272600.0],["1996-05-16",12.2559,12.32,12.1275,12.2559,6062200.0],["1996-05-17",12.3521,12.3842,12.0954,12.3521,3540600.0],["1996-05-20",12.3842,12.6729,12.3842,12.4804,4226400.0],["1996-05-21",12.6409,12.6409,12.3842,12.5125,3235800.0],["1996-05-22",12.5446,12.7371,12.5125,12.7371,4854800.0],["1996-05-23",12.8655,12.9296,12.4163,12.6088,6942400.0],["1996-05-24",12.7692,12.8013,12.5125,12.5767,4809000.0],["1996-05-28",12.6729,12.705,12.32,12.3842,4215400.0],["1996-05-29",12.6409,12.6729,12.4163,12.4804,3313200.0],["1996-05-30",12.5767,12.6409,12.4804,12.5446,2920000.0],["1996-05-31",12.5318,12.596,12.3068,12.3711,3172400.0],["1996-06-03",12.3711,12.5318,12.3068,12.4996,2030800.0],["1996-06-04",12.4354,12.4354,12.3068,12.4354,3814200.0],["1996-06-05",12.4032,12.4996,12.2104,12.4996,2253400.0],["1996-06-06",12.6282,12.6603,12.4354,12.4354,3084600.0],["1996-06-07",12.339,12.3711,12.2104,12.339,2360200.0],["1996-06-10",12.339,12.4032,12.2104,12.2747,2536000.0],["1996-06-11",12.3068,12.4032,12.2426,12.2426,2818000.0],["1996-06-12",12.3068,12.4032,12.2747,12.3711,2507000.0],["1996-06-13",12.3711,12.3711,12.2104,12.2747,2161000.0],["1996-06-14",12.3068,12.3068,11.9855,12.114,8609200.0],["1996-06-17",12.1462,12.1462,11.9212,12.0819,5998200.0],["1996-06-18",12.0176,12.0498,11.7927,11.8248,4822400.0],["1996-06-19",11.9534,12.0176,11.7927,11.8248,5293200.0],["1996-06-20",11.8891,11.9534,11.6642,11.8248,5788200.0],["1996-06-21",11.8248,11.8891,11.7606,11.8891,5388600.0],["1996-06-24",12.0819,12.2104,11.9855,12.0819,4603600.0],["1996-06-25",12.114,12.2104,12.0819,12.1783,2858600.0],["1996-06-26",12.1783,12.2104,12.0498,12.0819,2338600.0],["1996-06-27",12.1462,12.1783,11.8248,11.9534,4173400.0],["1996-06-28",12.0498,12.0498,11.9212,12.0176,3261800.0],["1996-07-01",12.0819,12.2426,12.0176,12.2104,2504600.0],["1996-07-02",12.2104,12.2104,11.9855,12.0498,3097200.0],["1996-07-03",12.0176,12.0176,11.7927,11.857,3693200.0],["1996-07-05",11.7927,11.8248,11.6963,11.6963,2007800.0],["1996-07-08",11.5678,11.632,11.4392,11.4392,6767600.0],["1996-07-09",11.5035,11.5999,11.4714,11.5035,4903600.0],["1996-07-10",11.5035,11.5035,11.1179,11.5035,5829200.0],["1996-07-11",11.4392,11.4714,11.1501,11.4392,5216600.0],["1996-07-12",11.4393,11.5356,11.2143,11.3429,3752000.0],["1996-07-15",11.4714,11.4714,10.9573,10.9894,4649800.0],["1996-07-16",10.9251,11.1822,10.5395,11.1179,7853600.0],["1996-07-17",11.2143,11.375,11.0537,11.375,4842000.0],["1996-07-18",11.3429,11.9534,11.1501,11.6642,8310800.0],["1996-07-19",12.0176,12.0176,11.632,11.6642,5797200.0],["1996-07-22",11.632,11.857,11.5999,11.6642,3683200.0],["1996-07-23",11.7284,11.857,11.4392,11.5678,5762200.0],["1996-07-24",11.375,11.6642,11.375,11.6642,4548600.0],["1996-07-25",11.6963,11.857,11.6963,11.8248,3221400.0],["1996-07-26",11.857,11.9534,11.8248,11.8891,2151800.0],["1996-07-29",11.9212,11.9212,11.7606,11.7927,1892000.0],["1996-07-30",11.857,11.8891,11.7927,11.8891,2601200.0],["1996-07-31",11.8248,12.0176,11.8248,11.9212,2629600.0],["1996-08-01",11.8891,12.1462,11.8891,12.114,3177400.0],["1996-08-02",12.3068,12.4032,12.0176,12.3068,5175600.0],["1996-08-05",12.3068,12.3068,12.114,12.1462,2541600.0],["1996-08-06",12.1783,12.2104,12.0176,12.2104,2230400.0],["1996-08-07",12.2747,12.339,12.2104,12.339,2516000.0],["1996-08-08",12.339,12.339,12.2426,12.2747,2033800.0],["1996-08-09",12.3068,12.4032,12.2426,12.2426,2033000.0],["1996-08-12",12.2104,12.2426,12.1462,12.1783,1491400.0],["1996-08-13",12.1783,12.2104,12.0819,12.1783,1621600.0],["1996-08-14",12.1462,12.2747,12.114,12.2104,2335800.0],["1996-08-15",12.1783,12.2426,12.114,12.1783,1353400.0],["1996-08-16",12.2426,12.3068,12.114,12.1462,2294800.0],["1996-08-19",12.3068,12.3068,12.1783,12.2747,1655600.0],["1996-08-20",12.2747,12.3068,12.114,12.1783,2404400.0],["1996-08-21",12.1783,12.1783,12.114,12.1462,2281800.0],["1996-08-22",12.1783,12.3068,12.1462,12.2426,1851000.0],["1996-08-23",12.2426,12.339,12.2104,12.2104,1937400.0],["1996-08-26",12.2747,12.3068,12.1944,12.2426,1926800.0],["1996-08-27",12.2426,12.2747,12.1783,12.2104,2471200.0],["1996-08-28",12.2619,12.2941,12.1976,12.1976,2891000.0],["1996-08-29",12.1976,12.1976,12.0366,12.0688,3800200.0],["1996-08-30",12.0366,12.0366,11.8435,11.9401,2890000.0],["1996-09-03",11.8435,12.0045,11.7148,11.9401,2107000.0],["1996-09-04",11.7792,11.9079,11.7148,11.8435,4434600.0],["1996-09-05",11.747,11.8435,11.7148,11.8114,3469200.0],["1996-09-06",11.8114,11.9401,11.747,11.9079,2272000.0],["1996-09-09",11.9723,12.2297,11.9401,12.1332,2062800.0],["1996-09-10",12.1976,12.1976,12.0045,12.1332,2517600.0],["1996-09-11",12.1332,12.3585,12.101,12.2297,3581400.0],["1996-09-12",12.3263,12.3585,12.1332,12.1654,2248800.0],["1996-09-13",12.2941,12.5516,12.2619,12.2619,4812200.0],["1996-09-16",12.3907,12.6159,12.2941,12.5516,2977400.0],["1996-09-17",12.5516,12.5516,12.2941,12.2941,3077000.0],["1996-09-18",12.2941,12.2941,12.1654,12.2619,2811800.0],["1996-09-19",12.2941,12.2941,12.1976,12.2297,2758200.0],["1996-09-20",12.2297,12.2941,12.1976,12.2297,4722200.0],["1996-09-23",12.1976,12.3263,12.1332,12.2941,2317200.0],["1996-09-24",12.2941,12.5838,12.2941,12.3907,4271200.0],["1996-09-25",12.4872,12.4872,12.1654,12.1976,3727400.0],["1996-09-26",12.1976,12.2619,12.1332,12.2297,2710800.0],["1996-09-27",12.2297,12.3585,12.1976,12.3263,2765200.0],["1996-09-30",12.455,12.5194,12.1976,12.1976,2035400.0],["1996-10-01",12.2297,12.2619,12.1332,12.2297,2927400.0],["1996-10-02",12.1976,12.2297,12.0045,12.101,5838400.0],["1996-10-03",12.0688,12.0688,11.9401,11.9723,5063200.0],["1996-10-04",12.0045,12.0688,11.8435,11.9401,4577400.0],["1996-10-07",11.9401,12.0366,11.9079,12.0045,2867600.0],["1996-10-08",12.0688,12.1332,11.8757,11.8757,7924800.0],["1996-10-09",11.8757,11.9079,11.7792,11.8757,2858600.0],["1996-10-10",11.8114,11.8114,11.7148,11.747,2686800.0],["1996-10-11",11.8435,11.9079,11.747,11.8435,2411200.0],["1996-10-14",11.9079,12.0688,11.8757,12.0045,2713400.0],["1996-10-15",12.1332,12.1654,11.9079,11.9723,3994800.0],["1996-10-16",12.101,12.101,11.6826,11.747,3576800.0],["1996-10-17",11.8114,12.1332,11.6504,11.9079,5260800.0],["1996-10-18",11.9723,12.0045,11.6504,11.8757,5992200.0],["1996-10-21",11.7792,11.8114,11.2642,11.4895,13375000.0],["1996-10-22",11.4895,11.6504,11.3608,11.5217,6754000.0],["1996-10-23",11.5217,11.5861,11.3608,11.5217,4723000.0],["1996-10-24",11.4895,11.5861,11.393,11.4573,4808400.0],["1996-10-25",11.3608,11.5217,11.3608,11.4895,2746200.0],["1996-10-28",11.5217,11.6183,11.3286,11.3286,3958600.0],["1996-10-29",11.3608,11.4895,11.3286,11.4252,3803200.0],["1996-10-30",11.5217,11.5539,11.393,11.4573,3206000.0],["1996-10-31",11.393,11.7792,11.3608,11.4573,3548200.0],["1996-11-01",11.4573,11.7792,11.4573,11.6826,4784800.0],["1996-11-04",11.747,11.8435,11.6183,11.6183,3844800.0],["1996-11-05",11.7148,11.747,11.6183,11.7148,3109200.0],["1996-11-06",11.747,12.0688,11.6826,12.0688,4150800.0],["1996-11-07",11.9723,12.0688,11.8757,12.0688,3915600.0],["1996-11-08",12.0688,12.1332,12.0366,12.101,2626000.0],["1996-11-11",12.1332,12.1976,12.0688,12.1332,2246600.0],["1996-11-12",12.1332,12.2297,12.101,12.1332,3600200.0],["1996-11-13",12.1976,12.2619,12.101,12.1332,3031600.0],["1996-11-14",12.1976,12.4872,12.101,12.4872,3911200.0],["1996-11-15",12.5838,12.5838,12.3907,12.4228,5076600.0],["1996-11-18",12.455,12.5516,12.3907,12.455,2597600.0],["1996-11-19",12.4872,12.6481,12.455,12.5516,3957000.0],["1996-11-20",12.6159,12.7125,12.4228,12.4872,4348600.0],["1996-11-21",12.5516,12.5516,12.455,12.455,3118000.0],["1996-11-22",12.4872,12.5194,12.2297,12.3263,3687000.0],["1996-11-25",12.2941,12.455,12.1654,12.2297,3848800.0],["1996-11-26",12.1654,12.2297,12.0366,12.101,8409800.0],["1996-11-27",12.1526,12.2171,11.8947,11.8947,3765400.0],["1996-11-29",12.0236,12.1204,11.9592,12.0559,1865600.0],["1996-12-02",12.0236,12.0236,11.8302,11.9269,2974800.0],["1996-12-03",11.9269,11.9269,11.7335,11.798,5025000.0],["1996-12-04",11.8302,12.0236,11.7658,11.9592,3766800.0],["1996-12-05",11.9914,12.4105,11.9592,12.4105,4049400.0],["1996-12-06",11.9269,12.2171,11.8625,12.0881,4058200.0],["1996-12-09",12.1526,12.4105,12.1204,12.4105,3869400.0],["1996-12-10",12.3782,12.4427,12.1203,12.2493,3834800.0],["1996-12-11",12.0236,12.1526,11.8947,12.0559,3413200.0],["1996-12-12",11.9914,12.1848,11.6046,11.7658,5975000.0],["1996-12-13",11.6691,11.9914,11.6368,11.8625,4154200.0],["1996-12-16",11.8625,11.9269,11.7013,11.7658,2541000.0],["1996-12-17",11.6691,11.7335,11.6046,11.7335,3474200.0],["1996-12-18",11.7335,11.8302,11.7013,11.7335,2468800.0],["1996-12-19",11.7658,11.8625,11.7335,11.8302,4240200.0],["1996-12-20",12.0559,12.0559,11.6046,11.7335,6885200.0],["1996-12-23",11.7013,11.8625,11.6691,11.8625,3426200.0],["1996-12-24",11.8302,12.0236,11.7658,11.9269,1703600.0],["1996-12-26",11.8947,12.0237,11.8947,12.0237,2062200.0],["1996-12-27",12.0236,12.0881,11.9269,11.9269,1909600.0],["1996-12-30",11.9914,12.0236,11.8625,11.8625,2328000.0],["1996-12-31",11.8947,11.9269,11.6691,11.7013,2202200.0],["1997-01-02",11.6691,11.7013,11.5079,11.6368,2878800.0],["1997-01-03",11.6691,11.7013,11.5401,11.6046,3123600.0],["1997-01-06",11.5724,11.6368,11.4757,11.5724,4390200.0],["1997-01-07",11.4112,11.4756,11.25,11.4112,6976600.0],["1997-01-08",11.3789,11.4112,11.1855,11.3789,7547600.0],["1997-01-09",11.4757,11.5401,11.3467,11.3467,4035600.0],["1997-01-10",11.2822,11.4757,11.1533,11.2822,6064000.0],["1997-01-13",11.3467,11.4434,11.3145,11.4434,4479000.0],["1997-01-14",11.4112,11.5079,11.2178,11.4112,6270600.0],["1997-01-15",11.3789,11.6046,11.2822,11.5724,5874400.0],["1997-01-16",11.6046,11.7335,11.4112,11.5079,6359200.0],["1997-01-17",11.5724,12.0559,11.5401,11.9914,9051600.0],["1997-01-20",12.0881,12.1526,11.9269,12.0559,5071400.0],["1997-01-21",11.9269,11.9592,11.7658,11.9269,7427200.0],["1997-01-22",11.9269,11.9592,11.5724,11.6691,9357400.0],["1997-01-23",11.7335,12.346,11.7013,11.9914,12196000.0],["1997-01-24",11.9269,12.0559,11.8302,12.0237,5609600.0],["1997-01-27",11.9914,12.0236,11.7658,11.7658,4309800.0],["1997-01-28",11.8947,11.9592,11.798,11.8625,4134200.0],["1997-01-29",11.8625,11.8947,11.6368,11.798,4242200.0],["1997-01-30",11.8625,11.8947,11.6046,11.6368,3658600.0],["1997-01-31",11.7658,12.0236,11.6691,11.7335,4074800.0],["1997-02-03",11.8302,11.8302,11.6368,11.6691,3334600.0],["1997-02-04",11.7335,11.8302,11.6691,11.8302,3426200.0],["1997-02-05",11.7658,11.8302,11.6046,11.7335,4290800.0],["1997-02-06",11.7013,11.7658,11.5079,11.6046,5464800.0],["1997-02-07",11.6691,11.7013,11.5401,11.7013,4467800.0],["1997-02-10",11.7658,11.8947,11.7335,11.8625,4214600.0],["1997-02-11",11.9269,11.9914,11.6691,11.798,4066200.0],["1997-02-12",11.8302,11.8947,11.6046,11.8947,4405800.0],["1997-02-13",11.8947,12.0881,11.8625,11.9914,4397800.0],["1997-02-14",11.9914,12.0559,11.9269,12.0559,3244600.0],["1997-02-18",11.9914,12.1204,11.8625,12.0881,3967000.0],["1997-02-19",12.0881,12.1203,11.8947,11.9269,3910400.0],["1997-02-20",11.8302,11.8947,11.7658,11.8947,3257600.0],["1997-02-21",11.8947,11.9269,11.7658,11.7658,3998400.0],["1997-02-24",11.7335,11.9269,11.7013,11.9269,3337400.0],["1997-02-25",11.9269,12.3138,11.8302,12.2171,6855600.0],["1997-02-26",11.5584,11.6876,11.4939,11.5907,17291600.0],["1997-02-27",11.5584,11.623,11.2033,11.2356,14024600.0],["1997-02-28",11.2033,11.2678,11.1387,11.171,8328000.0],["1997-03-03",11.0741,11.3324,10.9773,11.2033,8649400.0],["1997-03-04",11.4293,11.5907,11.3647,11.397,8553600.0],["1997-03-05",11.4616,11.6553,11.4293,11.623,7285800.0],["1997-03-06",11.5584,11.623,11.4938,11.5584,5246200.0],["1997-03-07",11.5907,11.5907,11.4938,11.4938,3394200.0],["1997-03-10",11.4939,11.5907,11.4616,11.5907,3127000.0],["1997-03-11",11.623,11.6553,11.4616,11.4616,3278400.0],["1997-03-12",11.4293,11.5261,11.397,11.4616,3595000.0],["1997-03-13",11.4616,11.4938,11.3324,11.3647,4580000.0],["1997-03-14",11.397,11.4938,11.3647,11.397,5487600.0],["1997-03-17",11.7844,12.0104,11.6876,11.9459,11662000.0],["1997-03-18",12.0104,12.2041,11.9459,12.1396,8648400.0],["1997-03-19",12.1719,12.2687,12.1396,12.2364,7360200.0],["1997-03-20",12.1719,12.2364,12.0427,12.1719,5365200.0],["1997-03-21",12.1718,12.2687,12.1396,12.2041,4776200.0],["1997-03-24",12.1719,12.2687,12.075,12.2687,3209200.0],["1997-03-25",12.2687,12.3656,12.075,12.2687,3096800.0],["1997-03-26",12.3333,12.527,12.2364,12.527,5215800.0],["1997-03-27",12.527,12.753,12.3979,12.4947,6255200.0],["1997-03-31",12.4624,12.4624,12.1718,12.2041,5433000.0],["1997-04-01",12.075,12.527,12.075,12.4624,4645800.0],["1997-04-02",12.3656,12.4624,12.1719,12.2687,3888200.0],["1997-04-03",12.2687,12.527,12.2687,12.527,5837600.0],["1997-04-04",12.4624,12.527,12.3333,12.4624,4460200.0],["1997-04-07",12.4624,12.6239,12.4624,12.5916,3753000.0],["1997-04-08",12.5593,12.8821,12.527,12.8821,6434400.0],["1997-04-09",12.8499,12.8822,12.753,12.8176,5257600.0],["1997-04-10",12.753,12.8499,12.6884,12.6884,3879000.0],["1997-04-11",12.527,12.6239,12.3656,12.3656,4141200.0],["1997-04-14",12.4301,12.5593,12.3333,12.5593,3791400.0],["1997-04-15",12.6239,12.7207,12.5916,12.6561,5197600.0],["1997-04-16",12.6561,13.0113,12.3656,13.0113,9353000.0],["1997-04-17",12.979,13.205,12.8499,12.8821,9596800.0],["1997-04-18",12.8822,12.9467,12.753,12.8176,6123000.0],["1997-04-21",12.8176,13.2373,12.7853,13.205,6436400.0],["1997-04-22",13.205,13.3987,13.1727,13.3019,5107800.0],["1997-04-23",13.3342,13.3664,13.2373,13.3019,5091800.0],["1997-04-24",13.3019,13.3664,13.2696,13.3342,3032200.0],["1997-04-25",13.3342,13.3342,13.1727,13.205,2203400.0],["1997-04-28",13.1727,13.3987,13.1404,13.3664,2852000.0],["1997-04-29",13.4633,13.6893,13.3987,13.657,4940600.0],["1997-04-30",13.6247,13.9476,13.5602,13.8184,6029800.0],["1997-05-01",13.8184,13.8507,13.431,13.6247,2968800.0],["1997-05-02",13.6247,13.8184,13.5924,13.7539,2214400.0],["1997-05-05",13.8507,14.109,13.7862,14.0767,3310800.0],["1997-05-06",14.0122,14.1736,14.0122,14.0767,4004000.0],["1997-05-07",13.9476,14.0122,13.8184,13.883,3763600.0],["1997-05-08",13.883,14.109,13.8184,14.0122,3374800.0],["1997-05-09",13.7539,14.0444,13.5602,13.7216,6367800.0],["1997-05-12",13.657,13.8184,13.5279,13.6893,4864800.0],["1997-05-13",13.5924,13.657,13.431,13.431,4537000.0],["1997-05-14",13.5279,13.657,13.431,13.4956,3770000.0],["1997-05-15",13.4633,13.5279,13.3987,13.4956,3224200.0],["1997-05-16",13.431,13.5924,13.431,13.431,3385600.0],["1997-05-19",13.431,13.5279,13.3342,13.4633,2369600.0],["1997-05-20",13.3664,13.3987,13.1727,13.2373,4223800.0],["1997-05-21",13.2373,13.3019,13.0759,13.1404,3765400.0],["1997-05-22",13.1727,13.2373,13.0759,13.1404,2428400.0],["1997-05-23",13.2696,13.2696,13.1404,13.205,2209800.0],["1997-05-27",13.3019,13.3987,13.2373,13.3019,3575000.0],["1997-05-28",13.2696,13.3019,13.0436,13.0436,3710400.0],["1997-05-29",13.0325,13.0648,12.8708,12.9031,3904000.0],["1997-05-30",12.8384,13.0001,12.8061,13.0001,2691200.0],["1997-06-02",12.9678,12.9678,12.5474,12.6121,6227400.0],["1997-06-03",12.5474,12.6121,12.4504,12.5797,4944800.0],["1997-06-04",12.418,12.515,12.3533,12.3857,6783200.0],["1997-06-05",12.321,12.515,12.321,12.3533,7309800.0],["1997-06-06",12.3533,12.4827,12.3533,12.418,4486400.0],["1997-06-09",12.515,12.6121,12.418,12.5797,3272200.0],["1997-06-10",12.5797,12.7414,12.5474,12.6444,4956800.0],["1997-06-11",12.7414,12.9031,12.6767,12.8708,4841200.0],["1997-06-12",12.9354,12.9354,12.7414,12.9354,4070000.0],["1997-06-13",13.0325,13.0648,12.8708,13.0001,4685800.0],["1997-06-16",12.9354,12.9678,12.8061,12.8708,3910200.0],["1997-06-17",12.7414,12.8384,12.6767,12.6767,6292200.0],["1997-06-18",12.6444,12.7737,12.5797,12.7091,4285200.0],["1997-06-19",12.8708,12.9678,12.8061,12.8708,3942600.0],["1997-06-20",12.9354,13.0325,12.9031,12.9354,5236600.0],["1997-06-23",12.8708,12.9031,12.5797,12.5797,2999400.0],["1997-06-24",12.6444,12.8708,12.6444,12.8384,4239600.0],["1997-06-25",12.7414,12.8708,12.515,12.515,4602400.0],["1997-06-26",12.4504,12.6444,12.4504,12.6444,3761600.0],["1997-06-27",12.6282,12.6606,12.515,12.5797,3351800.0],["1997-06-30",12.5797,12.6444,12.4504,12.4989,3917000.0],["1997-07-01",12.515,12.7252,12.4665,12.5797,3996200.0],["1997-07-02",12.4827,12.5474,12.2563,12.515,7632800.0],["1997-07-03",12.6121,12.6444,12.4827,12.6121,3982600.0],["1997-07-07",12.6282,12.7737,12.4989,12.5635,5556000.0],["1997-07-08",12.5474,12.6929,12.5312,12.6121,4808000.0],["1997-07-09",12.6767,12.9354,12.418,12.4342,10855800.0],["1997-07-10",12.3533,12.7091,12.2563,12.6444,7813600.0],["1997-07-11",12.6767,13.0648,12.6444,12.9193,7007400.0],["1997-07-14",12.9354,13.081,12.9354,13.081,4800800.0],["1997-07-15",13.081,13.0971,12.8869,12.8869,3513600.0],["1997-07-16",12.9354,13.081,12.9031,12.9193,3432400.0],["1997-07-17",12.9354,13.2588,12.8061,13.0001,5116600.0],["1997-07-18",12.9839,13.0001,12.8708,12.9193,5636000.0],["1997-07-21",12.9354,13.0001,12.8384,12.9678,3426400.0],["1997-07-22",12.9516,13.1618,12.9516,13.1618,4430000.0],["1997-07-23",13.3882,13.469,13.1941,13.4367,7006800.0],["1997-07-24",13.3235,13.6469,13.1941,13.5822,5805200.0],["1997-07-25",13.5175,13.8409,13.469,13.7762,6297000.0],["1997-07-28",13.7924,14.0026,13.7762,13.9056,5910800.0],["1997-07-29",13.9056,13.9703,13.7116,13.8894,4870600.0],["1997-07-30",13.9864,14.1643,13.9379,14.1481,6686800.0],["1997-07-31",14.0835,14.0996,13.9056,13.9056,3819600.0],["1997-08-01",13.9056,13.9056,13.5822,13.5984,3691000.0],["1997-08-04",13.4529,13.7439,13.4529,13.6954,2830000.0],["1997-08-05",13.5822,13.6307,13.469,13.469,2708600.0],["1997-08-06",13.469,13.566,13.4529,13.5499,3277600.0],["1997-08-07",13.5014,13.6792,13.469,13.5337,2927400.0],["1997-08-08",13.4529,13.5175,13.3073,13.3397,3378000.0],["1997-08-11",13.3235,13.4529,13.2265,13.3558,2768000.0],["1997-08-12",13.3397,13.3558,13.2103,13.2265,2227800.0],["1997-08-13",13.2103,13.2912,12.9354,13.0486,3718600.0],["1997-08-14",13.1618,13.4529,13.081,13.3073,3541000.0],["1997-08-15",13.2103,13.2912,12.8869,12.9354,3893600.0],["1997-08-18",12.9354,13.0001,12.7737,12.9678,4105000.0],["1997-08-19",12.9839,13.0486,12.6767,12.8708,5484000.0],["1997-08-20",12.7414,13.0001,12.6282,12.9193,4795000.0],["1997-08-21",12.984,13.0325,12.7576,12.8384,3480200.0],["1997-08-22",12.6767,12.8708,12.6121,12.8708,3289000.0],["1997-08-25",12.8869,12.8869,12.7414,12.7576,2368200.0],["1997-08-26",12.6121,12.7091,12.4989,12.5474,3824200.0],["1997-08-27",12.52,12.601,12.3743,12.5038,5022000.0],["1997-08-28",12.4391,12.4553,12.0989,12.1151,7113400.0],["1997-08-29",11.9208,12.3095,11.856,12.2609,6808800.0],["1997-09-02",12.2609,12.4552,12.1151,12.2447,5134400.0],["1997-09-03",12.1151,12.2447,12.0989,12.1475,7081600.0],["1997-09-04",12.1799,12.2609,11.9208,11.9855,8812800.0],["1997-09-05",12.0503,12.1799,11.9855,12.0503,3778400.0],["1997-09-08",12.1151,12.2447,12.0989,12.1151,2856000.0],["1997-09-09",12.0827,12.0989,11.9855,12.0179,3213000.0],["1997-09-10",11.9693,12.1313,11.8884,11.9532,3965000.0],["1997-09-11",11.856,12.2285,11.856,12.1151,7156400.0],["1997-09-12",12.2447,12.2447,11.9046,12.1151,5144800.0],["1997-09-15",12.0989,12.1151,11.9208,11.937,3005600.0],["1997-09-16",11.937,12.2123,11.937,12.1799,4524800.0],["1997-09-17",12.2447,12.3419,12.1475,12.1799,3789400.0],["1997-09-18",12.2285,12.4552,12.2123,12.3743,4984400.0],["1997-09-19",12.3743,12.4714,12.3095,12.3905,4571800.0],["1997-09-22",12.4067,12.5686,12.3905,12.5038,3195400.0],["1997-09-23",12.5038,12.6496,12.4552,12.5848,3848000.0],["1997-09-24",12.5524,12.7144,12.5524,12.5848,3552200.0],["1997-09-25",12.4714,12.5362,12.3419,12.3905,3254800.0],["1997-09-26",12.3581,12.4714,12.2609,12.3257,2483200.0],["1997-09-29",12.3419,12.4876,12.2771,12.4714,2979200.0],["1997-09-30",12.4391,12.4714,12.3095,12.3419,2649000.0],["1997-10-01",12.4067,12.6334,12.3743,12.5362,4135200.0],["1997-10-02",12.4714,12.5524,12.3743,12.4229,2156800.0],["1997-10-03",12.4876,12.5848,12.3095,12.4552,2904000.0],["1997-10-06",12.4391,12.5524,12.3743,12.4067,3738400.0],["1997-10-07",12.2123,12.4229,12.2123,12.3095,4494800.0],["1997-10-08",12.3419,12.3419,12.1637,12.2771,3372200.0],["1997-10-09",12.0827,12.3743,12.0503,12.2771,3467200.0],["1997-10-10",12.0827,12.1961,11.9855,12.1313,4376800.0],["1997-10-13",12.1961,12.3905,11.8722,11.9208,5704600.0],["1997-10-14",11.9532,12.0341,11.8722,11.9532,5485000.0],["1997-10-15",11.8722,11.9532,11.8074,11.9532,4624000.0],["1997-10-16",11.9855,12.1313,11.7588,11.7588,4827800.0],["1997-10-17",11.7912,12.0503,11.5968,11.9855,8388400.0],["1997-10-20",12.3743,12.4552,12.0665,12.3743,7644600.0],["1997-10-21",12.3743,12.6334,12.3419,12.601,5541600.0],["1997-10-22",12.5524,12.5848,12.3905,12.5686,3949000.0],["1997-10-23",12.3095,12.4067,12.1637,12.2285,4524600.0],["1997-10-24",12.2933,12.4229,12.0503,12.2123,2850000.0],["1997-10-27",12.0179,12.1637,11.3377,11.4187,3860800.0],["1997-10-28",10.9166,12.0179,10.9166,11.9208,8040800.0],["1997-10-29",11.9532,12.0503,11.613,11.8398,4955000.0],["1997-10-30",11.6616,11.7912,11.532,11.5644,3748800.0],["1997-10-31",11.6616,11.7588,11.5644,11.613,3420400.0],["1997-11-03",11.6616,11.9046,11.6616,11.8236,3053600.0],["1997-11-04",11.7426,12.0179,11.7264,11.937,3263000.0],["1997-11-05",12.0179,12.1799,11.8884,12.0827,3414200.0],["1997-11-06",11.937,12.0341,11.8236,11.9208,3568400.0],["1997-11-07",11.6778,11.7588,11.5158,11.5968,5463000.0],["1997-11-10",11.7912,11.856,11.5806,11.5968,2700200.0],["1997-11-11",11.694,11.8398,11.694,11.8398,3803800.0],["1997-11-12",11.7102,12.1151,11.7102,12.0179,5793200.0],["1997-11-13",12.0827,12.2447,12.0179,12.2285,4076200.0],["1997-11-14",12.2285,12.2933,12.0665,12.1313,3036400.0],["1997-11-17",12.2771,12.3419,12.1961,12.2123,3570400.0],["1997-11-18",12.1475,12.2771,12.1151,12.1313,2327800.0],["1997-11-19",12.1151,12.4714,12.0989,12.4391,2728000.0],["1997-11-20",12.5038,12.7144,12.5038,12.601,3868800.0],["1997-11-21",12.682,12.6982,12.52,12.6334,3400200.0],["1997-11-24",12.5038,12.8602,12.5038,12.6982,4342800.0],["1997-11-25",12.7144,12.8278,12.6658,12.8278,2650400.0],["1997-11-26",12.8166,12.8491,12.5895,12.6057,4087000.0],["1997-11-28",12.6382,12.6544,12.4921,12.5895,1250800.0],["1997-12-01",12.6544,12.703,12.5408,12.6868,2752200.0],["1997-12-02",12.4921,12.6706,12.4921,12.6706,2511800.0],["1997-12-03",12.6219,12.6382,12.4435,12.5246,3402800.0],["1997-12-04",12.5895,12.6057,12.3299,12.3624,3760000.0],["1997-12-05",12.2326,12.4597,12.2163,12.3461,3103800.0],["1997-12-08",12.265,12.3623,12.2326,12.3299,2818600.0],["1997-12-09",12.3137,12.411,12.2163,12.3624,3550400.0],["1997-12-10",12.3461,12.3948,12.2001,12.2488,3094400.0],["1997-12-11",12.1839,12.1839,11.9405,11.9405,4012600.0],["1997-12-12",12.0054,12.0541,11.9405,12.0379,2662000.0],["1997-12-15",12.0703,12.1352,11.9405,11.9405,3425400.0],["1997-12-16",11.9405,12.1352,11.8108,11.8594,5839200.0],["1997-12-17",11.8919,11.9081,11.7459,11.7783,4266000.0],["1997-12-18",11.7296,11.7945,11.681,11.681,3055400.0],["1997-12-19",11.6972,12.0379,11.5187,11.9243,6019200.0],["1997-12-22",11.9081,12.0703,11.9081,12.0379,2380200.0],["1997-12-23",11.973,12.0541,11.9243,12.0379,2207600.0],["1997-12-24",12.0703,12.0703,11.9243,11.9243,1402600.0],["1997-12-26",11.9243,11.9892,11.7134,11.7296,1118000.0],["1997-12-29",11.8107,12.0379,11.7783,12.0054,1803200.0],["1997-12-30",12.0217,12.2812,12.0217,12.265,3351000.0],["1997-12-31",12.2163,12.3948,12.0703,12.3948,5425800.0],["1998-01-02",12.4272,12.4597,12.1677,12.3624,2523000.0],["1998-01-05",12.3623,12.3623,12.2326,12.3299,4786400.0],["1998-01-06",12.2812,12.3948,12.2001,12.3624,3398600.0],["1998-01-07",12.2326,12.3137,12.1677,12.265,3008800.0],["1998-01-08",12.2001,12.2326,12.0379,12.0379,2421400.0],["1998-01-09",12.0217,12.0379,11.7459,11.7783,3791400.0],["1998-01-12",11.6161,12.119,11.5836,12.0379,3502200.0],["1998-01-13",12.0703,12.2326,12.0217,12.2326,3108600.0],["1998-01-14",12.2163,12.2488,12.0054,12.2163,3033400.0],["1998-01-15",12.1839,12.2975,12.0379,12.1514,2870600.0],["1998-01-16",12.2975,12.4435,12.1839,12.3461,3836000.0],["1998-01-20",12.265,12.4597,12.2488,12.4597,3861600.0],["1998-01-21",12.2326,12.3624,12.1514,12.2975,3762000.0],["1998-01-22",12.2326,12.4272,12.1839,12.4272,3307800.0],["1998-01-23",12.3786,12.411,12.0703,12.2163,4894600.0],["1998-01-26",12.0866,12.2488,12.0054,12.2001,2739600.0],["1998-01-27",12.1514,12.3948,12.119,12.2812,4139600.0],["1998-01-28",12.2812,12.4272,12.1352,12.3624,3481800.0],["1998-01-29",12.3299,12.6382,12.2975,12.4435,3768400.0],["1998-01-30",12.4272,12.4435,12.2163,12.2326,3288000.0],["1998-02-02",12.4272,12.4435,12.3461,12.3624,2673400.0],["1998-02-03",12.3299,12.6057,12.3137,12.6057,3526000.0],["1998-02-04",12.5895,12.6382,12.4597,12.6057,3928000.0],["1998-02-05",12.5895,12.7842,12.4435,12.5895,4567600.0],["1998-02-06",12.5246,12.8004,12.5084,12.6706,3472000.0],["1998-02-09",12.6057,12.8004,12.6057,12.7355,3309000.0],["1998-02-10",12.8815,13.06,12.8166,12.9788,6703600.0],["1998-02-11",12.9951,13.0762,12.8815,13.0275,4215400.0],["1998-02-12",13.0437,13.352,13.0275,13.2871,9246800.0],["1998-02-13",13.3358,13.9198,13.3358,13.7576,11104600.0],["1998-02-17",13.6927,13.7576,13.2546,13.5467,6314600.0],["1998-02-18",13.4493,13.7251,13.4493,13.6278,5030800.0],["1998-02-19",13.5629,13.7576,13.4818,13.498,5036200.0],["1998-02-20",13.6927,13.7576,13.6278,13.7414,4681400.0],["1998-02-23",13.7576,13.8225,13.644,13.7251,2862800.0],["1998-02-24",13.644,13.6602,13.4169,13.4656,2954000.0],["1998-02-25",13.4381,13.6169,13.3894,13.6169,3374600.0],["1998-02-26",13.6331,14.0393,13.5194,14.0068,5023800.0],["1998-02-27",14.0718,14.5268,14.0718,14.1856,9600400.0],["1998-03-02",14.2343,14.2831,13.8281,13.8281,3730600.0],["1998-03-03",13.7794,14.0393,13.6494,13.9256,4924800.0],["1998-03-04",13.8606,14.0231,13.6819,14.0068,4150000.0],["1998-03-05",13.7794,13.9256,13.7631,13.8931,3102000.0],["1998-03-06",13.9256,14.0881,13.9094,13.9906,2531400.0],["1998-03-09",14.0068,14.2018,13.8931,14.0718,3108000.0],["1998-03-10",14.1368,14.3318,14.1368,14.2506,4020400.0],["1998-03-11",14.2668,14.5268,14.2506,14.5268,5496400.0],["1998-03-12",14.3806,14.6243,14.3806,14.5431,5598600.0],["1998-03-13",14.6243,14.6893,14.2018,14.2018,7257400.0],["1998-03-16",13.7794,13.9419,13.5194,13.7794,11299200.0],["1998-03-17",13.7956,13.8119,13.6494,13.6494,5705600.0],["1998-03-18",13.6819,13.8444,13.6006,13.6331,4769600.0],["1998-03-19",13.5844,13.6169,13.1619,13.3894,6909200.0],["1998-03-20",13.4544,13.4544,13.2756,13.3894,7143200.0],["1998-03-23",12.9994,13.4706,12.9994,13.3894,5525000.0],["1998-03-24",13.6494,13.6494,13.4219,13.6494,5113000.0],["1998-03-25",13.7794,13.8606,13.6331,13.7794,5818600.0],["1998-03-26",13.9744,14.3968,13.9744,14.3968,11559600.0],["1998-03-27",15.0143,15.2418,14.8193,14.9168,23576600.0],["1998-03-30",15.2093,15.5018,15.0793,15.4368,9919000.0],["1998-03-31",15.4205,15.6643,15.2418,15.5993,10573800.0],["1998-04-01",15.6155,16.1517,15.5018,15.973,11722200.0],["1998-04-02",16.0868,16.3792,16.0055,16.3467,12115800.0],["1998-04-03",16.3792,16.5905,16.298,16.5092,8421000.0],["1998-04-06",16.493,16.5092,16.038,16.0705,7378200.0],["1998-04-07",15.9568,15.973,15.7293,15.8268,5831600.0],["1998-04-08",15.8593,16.103,15.7293,15.8593,6853200.0],["1998-04-09",15.8918,16.2492,15.7618,16.168,4550800.0],["1998-04-13",16.1193,16.1518,16.0218,16.0543,4037200.0],["1998-04-14",16.0218,16.1355,15.9893,16.1355,3792400.0],["1998-04-15",16.1355,16.1355,15.9243,16.103,3944600.0],["1998-04-16",16.0867,16.103,15.778,16.0218,4610800.0],["1998-04-17",15.9568,16.0868,15.6968,16.0705,5537200.0],["1998-04-20",16.1842,16.2817,15.973,16.2655,5721400.0],["1998-04-21",16.1192,16.1355,15.9405,16.1192,4165000.0],["1998-04-22",16.0542,16.0705,15.778,15.8755,4243600.0],["1998-04-23",15.5993,15.6968,15.1118,15.1768,6449800.0],["1998-04-24",15.1768,15.323,14.9981,15.1118,4724000.0],["1998-04-27",14.9493,15.3718,14.8356,15.2743,4887200.0],["1998-04-28",15.2743,15.3068,14.9493,15.1118,2944200.0],["1998-04-29",15.2743,15.518,15.0956,15.4205,3347200.0],["1998-04-30",15.7293,16.1192,15.6805,16.0867,8779800.0],["1998-05-01",16.2492,16.3467,16.0543,16.2655,8679400.0],["1998-05-04",16.1192,16.2655,16.0705,16.2655,3715000.0],["1998-05-05",16.2655,16.2655,16.0055,16.038,4714800.0],["1998-05-06",16.1192,16.298,15.973,15.973,3791400.0],["1998-05-07",16.038,16.038,15.8593,15.9568,3500400.0],["1998-05-08",15.9568,16.1842,15.9405,16.168,4250400.0],["1998-05-11",16.1842,16.3142,15.973,15.973,4048800.0],["1998-05-12",15.9405,16.363,15.9405,16.363,3253000.0],["1998-05-13",16.363,16.558,16.2817,16.5255,3749600.0],["1998-05-14",16.4442,16.6717,16.4117,16.6555,3756200.0],["1998-05-15",16.6392,16.6555,16.5417,16.558,3976400.0],["1998-05-18",16.558,16.5742,16.363,16.363,2569600.0],["1998-05-19",16.4117,16.4767,16.2492,16.3305,2426800.0],["1998-05-20",16.5092,17.1592,16.5092,17.1267,7184800.0],["1998-05-21",16.9317,17.2567,16.818,17.143,5312000.0],["1998-05-22",17.1917,17.3379,16.9967,17.0617,3304400.0],["1998-05-26",17.0292,17.3217,17.0292,17.0942,4005200.0],["1998-05-27",16.9317,17.1755,16.9155,17.0942,7393400.0],["1998-05-28",17.0688,17.4593,16.9712,17.4105,2660200.0],["1998-05-29",17.3454,17.4105,17.0526,17.0851,3002400.0],["1998-06-01",17.0851,17.5082,17.0688,17.4919,2602800.0],["1998-06-02",17.4431,17.5732,17.3129,17.4431,3471600.0],["1998-06-03",17.4431,17.4431,17.0851,17.1502,2674400.0],["1998-06-04",17.1502,17.4268,17.1176,17.4105,2269800.0],["1998-06-05",17.4593,17.5407,17.2641,17.4919,2410000.0],["1998-06-08",17.4919,17.6871,17.4268,17.5244,2042400.0],["1998-06-09",17.4431,17.4593,17.1827,17.1827,2399000.0],["1998-06-10",17.1502,17.3617,17.1176,17.1827,3592200.0],["1998-06-11",17.1339,17.1827,16.662,16.7271,3606200.0],["1998-06-12",16.7271,16.8898,16.4993,16.8248,2951800.0],["1998-06-15",16.7271,16.9875,16.5807,16.5807,4075600.0],["1998-06-16",16.7271,16.7271,16.5644,16.6946,2470400.0],["1998-06-17",16.7922,17.0851,16.7597,17.0363,3925200.0],["1998-06-18",17.3454,17.7034,17.3292,17.6709,7739600.0],["1998-06-19",17.7522,17.801,17.5407,17.7197,4380800.0],["1998-06-22",17.5895,17.736,17.5244,17.6871,3335800.0],["1998-06-23",17.6709,17.6709,17.3943,17.557,3685200.0],["1998-06-24",17.5407,17.6058,17.378,17.5732,3107600.0],["1998-06-25",17.6383,17.7522,17.5244,17.6871,3745800.0],["1998-06-26",17.736,18.2078,17.736,17.9475,4403800.0],["1998-06-29",17.9638,18.0777,17.9149,18.0126,3078200.0],["1998-06-30",18.0126,18.0614,17.8987,17.9638,2993400.0],["1998-07-01",18.0777,18.5495,18.0777,18.5495,4416000.0],["1998-07-02",18.5007,18.6797,18.4194,18.4844,3091800.0],["1998-07-06",18.5007,19.2004,18.4356,19.1353,3964400.0],["1998-07-07",19.2655,19.5095,19.2492,19.298,6994200.0],["1998-07-08",19.2004,19.2167,18.8261,19.0051,4408200.0],["1998-07-09",18.9401,18.9889,18.6472,18.7448,4751800.0],["1998-07-10",18.8587,19.0214,18.6472,19.0214,3158000.0],["1998-07-13",19.3306,19.3956,19.1353,19.1678,4242600.0],["1998-07-14",19.2329,19.3143,18.8424,18.9563,3251000.0],["1998-07-15",18.8424,18.8587,18.2241,18.517,3895200.0],["1998-07-16",18.517,18.7122,18.3217,18.7122,3689400.0],["1998-07-17",18.7285,19.1841,18.6634,19.0702,3346200.0],["1998-07-20",18.4844,18.5333,17.9963,18.3705,13803800.0],["1998-07-21",18.4356,18.4356,18.0288,18.0288,5610200.0],["1998-07-22",17.801,17.9312,17.378,17.5082,6182000.0],["1998-07-23",17.4431,18.0777,17.4105,17.801,7176000.0],["1998-07-24",18.1265,18.1916,17.4593,17.5895,5138000.0],["1998-07-27",17.4431,17.6546,17.2641,17.6383,2492000.0],["1998-07-28",17.4431,17.557,17.2315,17.4756,3781400.0],["1998-07-29",17.4756,17.622,17.3129,17.3129,3079600.0],["1998-07-30",17.3454,17.5082,17.3454,17.5082,3121200.0],["1998-07-31",17.4756,17.5895,17.3617,17.3943,2608400.0],["1998-08-03",17.1502,17.2966,16.8248,16.8248,3239800.0],["1998-08-04",17.0525,17.0525,16.2715,16.2715,6187400.0],["1998-08-05",16.3366,16.3691,15.881,16.0437,5197800.0],["1998-08-06",16.0437,16.1576,15.9624,16.0925,4348800.0],["1998-08-07",16.1088,16.3366,15.881,15.9136,4286800.0],["1998-08-10",16.0763,16.662,16.0763,16.5156,7029800.0],["1998-08-11",16.2064,16.8736,16.0274,16.7922,6895800.0],["1998-08-12",17.0037,17.2641,16.8736,17.1339,4213800.0],["1998-08-13",16.9712,17.3292,16.7109,17.02,4400600.0],["1998-08-14",17.0851,17.1176,16.8573,16.8898,3428800.0],["1998-08-17",16.6946,17.0037,16.5969,16.9061,2730000.0],["1998-08-18",16.9224,17.2153,16.9061,17.1176,3070000.0],["1998-08-19",17.1502,17.3617,17.1014,17.2478,2313400.0],["1998-08-20",17.199,17.3292,17.1014,17.1339,3113000.0],["1998-08-21",17.0688,17.1827,16.5969,17.1827,3851200.0],["1998-08-24",17.1827,17.2966,16.9386,17.0363,3034600.0],["1998-08-25",17.1665,17.3454,17.1339,17.2315,2685800.0],["1998-08-26",16.9224,17.0688,16.6458,16.7271,4319600.0],["1998-08-27",16.4573,16.5876,16.0825,16.278,6938400.0],["1998-08-28",16.2129,16.5713,16.0825,16.3432,4419800.0],["1998-08-31",16.3595,16.4573,14.5997,14.6975,6363600.0],["1998-09-01",14.5997,15.9033,14.4694,15.6426,7252800.0],["1998-09-02",15.5774,15.7403,15.2189,15.333,4561800.0],["1998-09-03",14.9582,15.3819,14.8767,15.1049,5085000.0],["1998-09-04",15.17,15.2352,14.9582,15.1537,3040600.0],["1998-09-08",15.9033,16.8158,15.8707,16.7995,6274000.0],["1998-09-09",16.6202,16.7343,16.0336,16.1803,4249600.0],["1998-09-10",15.6426,15.8381,15.1049,15.5774,5721400.0],["1998-09-11",15.447,15.7403,15.2841,15.4307,4730600.0],["1998-09-14",15.7729,15.887,15.2352,15.3004,3961000.0],["1998-09-15",15.2841,15.3167,15.0234,15.17,3666000.0],["1998-09-16",15.3493,15.447,14.9745,15.3656,4211600.0],["1998-09-17",14.9419,15.056,14.616,14.6812,3843600.0],["1998-09-18",14.7301,15.0071,14.6649,14.7953,4931400.0],["1998-09-21",14.5671,14.8604,13.948,14.6975,5796000.0],["1998-09-22",14.9908,15.0234,14.5508,14.7301,3074200.0],["1998-09-23",14.8604,15.056,14.339,14.7301,6049600.0],["1998-09-24",14.7301,15.2515,14.5997,14.8116,4065400.0],["1998-09-25",14.5997,15.2189,14.5997,14.9256,3808200.0],["1998-09-28",15.7077,15.8218,15.4307,15.61,6705600.0],["1998-09-29",15.6752,15.9522,15.5774,15.7403,4719400.0],["1998-09-30",15.6752,15.7566,15.4796,15.5611,3865200.0],["1998-10-01",15.3167,15.6263,15.3004,15.61,4594800.0],["1998-10-02",15.1374,15.2841,14.7953,15.1211,5294200.0],["1998-10-05",15.2515,15.3167,14.6486,14.9256,5995400.0],["1998-10-06",15.1863,15.2515,14.9419,15.1863,3058800.0],["1998-10-07",15.2352,16.001,15.0397,15.9196,7623000.0],["1998-10-08",15.8055,16.3106,15.6426,16.1803,8736200.0],["1998-10-09",16.1966,16.278,15.9196,15.9685,4032400.0],["1998-10-12",16.164,16.5551,16.164,16.4084,5014600.0],["1998-10-13",16.4084,16.7832,16.1803,16.7506,3462400.0],["1998-10-14",16.7506,16.8809,16.4899,16.6039,4730600.0],["1998-10-15",16.5876,17.5653,16.4736,17.4838,4768400.0],["1998-10-16",17.549,17.9075,17.5327,17.7771,5292200.0],["1998-10-19",17.6957,17.9075,17.3698,17.5001,4122200.0],["1998-10-20",17.3372,17.5164,16.9461,16.9787,6958400.0],["1998-10-21",16.9135,17.1905,16.8158,17.0276,3033800.0],["1998-10-22",16.8484,16.9298,16.718,16.7995,3528600.0],["1998-10-23",16.7832,16.8809,16.5225,16.8158,3311200.0],["1998-10-26",16.8158,17.0928,16.5876,16.718,3124800.0],["1998-10-27",16.8484,17.2394,16.8484,17.0439,3738000.0],["1998-10-28",17.1091,17.6305,16.9787,17.5327,3760000.0],["1998-10-29",17.6631,17.7608,17.5001,17.6305,2604600.0],["1998-10-30",17.826,17.826,17.2883,17.4838,2753400.0],["1998-11-02",17.6957,17.7445,17.4838,17.6305,2741200.0],["1998-11-03",17.4675,17.5327,17.0765,17.1416,3134200.0],["1998-11-04",17.4024,17.8912,17.2883,17.7771,4050200.0],["1998-11-05",17.5979,17.7282,17.2394,17.6794,3688200.0],["1998-11-06",17.826,18.1519,17.7282,17.989,3353400.0],["1998-11-09",18.0541,18.0541,17.4187,17.4838,2371200.0],["1998-11-10",17.7283,18.7059,17.6631,18.5593,6010600.0],["1998-11-11",18.7059,18.7711,18.0378,18.1193,3526800.0],["1998-11-12",18.1845,18.8037,18.1845,18.4289,4569800.0],["1998-11-13",18.4126,18.6081,18.3148,18.6081,2198800.0],["1998-11-16",18.5267,18.8363,18.4778,18.82,2664400.0],["1998-11-17",18.6081,18.6244,18.0541,18.0867,4576400.0],["1998-11-18",18.0541,18.3148,18.0378,18.0867,3765200.0],["1998-11-19",18.2171,18.6081,18.2171,18.5267,4455200.0],["1998-11-20",18.9014,18.9014,18.3474,18.543,4305800.0],["1998-11-23",18.4941,18.8851,18.4452,18.8851,3211400.0],["1998-11-24",18.9014,19.1947,18.657,18.7711,2328600.0],["1998-11-25",18.8272,19.1045,18.5662,18.8435,2856400.0],["1998-11-27",18.6967,18.8598,18.5009,18.8435,1210800.0],["1998-11-30",18.664,18.7946,18.2888,18.2888,2283200.0],["1998-12-01",18.2725,18.6314,18.1746,18.452,2054600.0],["1998-12-02",18.142,18.3867,18.1257,18.3867,2497600.0],["1998-12-03",18.1746,18.3704,17.9462,18.0604,5518000.0],["1998-12-04",18.2072,18.3704,18.1583,18.2725,1605600.0],["1998-12-07",18.1909,18.3214,18.1746,18.2725,1279400.0],["1998-12-08",18.2072,18.8435,18.0767,18.6804,3268200.0],["1998-12-09",18.6314,18.6477,18.142,18.3541,2904600.0],["1998-12-10",18.1094,18.3051,17.6199,17.6852,3775000.0],["1998-12-11",17.7015,17.8809,17.522,17.8157,3430600.0],["1998-12-14",17.6525,17.8157,17.2936,17.4241,1711600.0],["1998-12-15",17.522,17.6689,17.2447,17.6689,3393800.0],["1998-12-16",17.8157,18.5009,17.7015,18.3051,3916000.0],["1998-12-17",18.3051,18.9577,18.3051,18.7783,6518600.0],["1998-12-18",19.2514,19.6429,19.0556,19.6266,7125000.0],["1998-12-21",19.7082,20.7523,19.594,20.2303,6297400.0],["1998-12-22",20.165,20.2303,19.9692,20.0671,4159800.0],["1998-12-23",20.1324,20.1976,19.7245,20.0671,2692000.0],["1998-12-24",19.9366,20.0671,19.904,19.9203,619200.0],["1998-12-28",20.0345,20.1976,19.6103,19.6593,1482400.0],["1998-12-29",19.8061,20.165,19.7571,20.0997,3022800.0],["1998-12-30",20.0998,20.5566,19.9692,20.4424,1945000.0],["1998-12-31",20.4261,20.4261,19.6429,20.0508,2308000.0],["1999-01-04",20.1976,20.5239,19.9529,20.0834,4428000.0],["1999-01-05",20.1487,20.3282,19.904,20.0019,4712800.0],["1999-01-06",20.2303,20.475,20.1487,20.3118,7639400.0],["1999-01-07",20.0671,20.5239,20.0345,20.3282,4137000.0],["1999-01-08",20.2629,21.0786,20.2303,21.0134,4398800.0],["1999-01-11",20.6545,20.8829,20.2955,20.3282,4329200.0],["1999-01-12",20.3934,20.426,19.6593,19.6593,3462800.0],["1999-01-13",19.4145,20.2303,18.7619,20.0997,4780800.0],["1999-01-14",19.8387,20.0019,19.594,19.855,3151200.0],["1999-01-15",20.0671,20.4587,19.8877,20.2303,3985000.0],["1999-01-19",20.2303,20.7687,19.9203,20.6708,3337200.0],["1999-01-20",20.6218,20.7197,20.2303,20.2955,2953600.0],["1999-01-21",20.3282,20.4097,19.7735,20.0182,2298200.0],["1999-01-22",19.8714,20.3934,19.7408,19.8387,3389400.0],["1999-01-25",19.7082,19.9529,19.6674,19.8061,4319000.0],["1999-01-26",19.9529,21.046,19.904,20.6055,8544800.0],["1999-01-27",20.6708,20.8665,20.4913,20.4913,5169400.0],["1999-01-28",20.4913,20.7523,20.3608,20.3934,4309800.0],["1999-01-29",20.4261,20.8339,20.2466,20.5729,2554600.0],["1999-02-01",20.5566,20.8013,20.4261,20.7197,2936800.0],["1999-02-02",20.6218,20.6545,20.3771,20.6381,3279200.0],["1999-02-03",20.6218,21.2744,20.6218,21.2418,6296600.0],["1999-02-04",21.4049,21.4049,20.9481,21.0786,5799600.0],["1999-02-05",21.1439,21.2581,20.8502,20.9644,2702600.0],["1999-02-08",20.9644,21.2744,20.8502,21.1113,3515800.0],["1999-02-09",20.8829,21.2418,20.8829,20.9481,3506400.0],["1999-02-10",20.9481,20.9808,20.7034,20.8502,3470600.0],["1999-02-11",20.785,21.4049,20.6708,21.4049,2761800.0],["1999-02-12",21.307,21.4049,21.046,21.2255,2626200.0],["1999-02-16",21.2092,21.4376,21.1928,21.356,3149400.0],["1999-02-17",21.1765,21.2744,20.9318,21.0134,2642400.0],["1999-02-18",21.2092,21.6497,21.1765,21.6497,4793800.0],["1999-02-19",21.666,22.3512,21.6497,22.3349,6417800.0],["1999-02-22",22.2207,22.4165,21.976,22.3512,6079000.0],["1999-02-23",22.4165,22.5959,22.237,22.3675,4648200.0],["1999-02-24",22.4491,22.6449,22.188,22.188,4707800.0],["1999-02-25",22.0249,22.0412,21.7475,21.9433,4362200.0],["1999-02-26",22.0086,22.2859,21.8128,22.188,4762200.0],["1999-03-01",22.2533,22.7101,22.0901,22.5959,4230800.0],["1999-03-02",22.5959,23.4932,22.4654,23.4606,6385000.0],["1999-03-03",23.1996,23.4606,22.9712,23.1996,5826400.0],["1999-03-04",23.3301,23.5585,23.1017,23.5258,3860800.0],["1999-03-05",23.7543,24.7331,23.689,24.6189,8447600.0],["1999-03-08",24.2111,24.309,23.5259,23.6237,5556900.0],["1999-03-09",23.3301,23.4606,22.5796,22.7101,5331600.0],["1999-03-10",22.5796,22.9059,22.3186,22.8406,4445900.0],["1999-03-11",23.0296,23.5849,22.9642,23.3562,5294100.0],["1999-03-12",23.3889,23.5849,22.7356,22.7356,3199800.0],["1999-03-15",22.5722,23.4869,22.5722,23.0949,2953600.0],["1999-03-16",22.9969,23.3236,22.9642,22.9642,3353700.0],["1999-03-17",23.1602,23.3236,22.7356,22.7682,3242900.0],["1999-03-18",22.8009,23.2582,22.7356,22.8662,2894900.0],["1999-03-19",23.4542,23.4869,22.8009,22.8009,3841400.0],["1999-03-22",22.7682,23.0949,22.2456,22.2782,2754100.0],["1999-03-23",21.9516,22.2783,21.7883,22.1476,3130700.0],["1999-03-24",22.0823,22.7029,21.9843,22.4742,3052600.0],["1999-03-25",22.8009,23.4869,22.5396,23.0949,3805600.0],["1999-03-26",23.4869,23.6502,23.0296,23.1929,3453100.0],["1999-03-29",23.4542,23.8789,23.3562,23.7809,2982600.0],["1999-03-30",23.9116,23.9116,23.2256,23.5196,2105800.0],["1999-03-31",23.7156,23.7482,23.3562,23.6829,3619800.0],["1999-04-01",23.6502,24.0422,23.4216,23.8462,2821100.0],["1999-04-05",24.0422,24.4996,24.0422,24.2382,2684000.0],["1999-04-06",24.2382,24.4015,23.8789,24.0749,2755600.0],["1999-04-07",24.0749,24.4995,24.0096,24.4342,2612700.0],["1999-04-08",24.3362,24.5975,23.9442,24.4995,3357200.0],["1999-04-09",24.2709,24.3689,23.6829,23.9442,3771000.0],["1999-04-12",23.7156,24.2709,23.5196,23.9769,2811000.0],["1999-04-13",23.9769,24.4995,23.8789,24.3036,2920200.0],["1999-04-14",24.3035,24.4342,23.5522,23.6176,3685200.0],["1999-04-15",23.3562,23.5849,23.0949,23.1276,3613300.0],["1999-04-16",23.2582,23.4542,22.8662,23.2256,3192100.0],["1999-04-19",23.3236,23.4216,22.2129,22.4742,4219400.0],["1999-04-20",22.4742,23.2582,22.0496,23.0622,4127100.0],["1999-04-21",23.0296,23.7156,22.8009,23.7156,3031000.0],["1999-04-22",23.8135,24.0095,22.9316,23.3562,4987500.0],["1999-04-23",23.2582,23.4216,22.9316,23.0622,3154800.0],["1999-04-26",22.9969,23.3236,22.5396,22.7029,3141600.0],["1999-04-27",22.7029,22.8336,22.5069,22.6049,3825700.0],["1999-04-28",22.7356,22.8662,22.1803,22.2129,2611600.0],["1999-04-29",22.3109,22.5396,21.7229,21.8863,2658600.0],["1999-04-30",21.7883,22.2456,21.6903,22.1476,3013400.0],["1999-05-03",22.1149,22.3436,21.8863,22.0823,2052300.0],["1999-05-04",21.5596,21.6903,21.2003,21.3309,3726100.0],["1999-05-05",21.3309,21.4289,21.1676,21.2329,2607800.0],["1999-05-06",21.2003,21.3963,21.0696,21.3309,2519600.0],["1999-05-07",21.2003,21.3636,20.7429,20.9063,3395200.0],["1999-05-10",21.0043,21.0369,20.4816,20.6449,2780900.0],["1999-05-11",20.9063,21.9189,20.7756,21.8536,4194900.0],["1999-05-12",21.8863,21.9843,21.2983,21.8209,4655600.0],["1999-05-13",21.7229,21.7229,21.2983,21.3636,2087500.0],["1999-05-14",21.0369,21.2983,21.0369,21.1023,3272700.0],["1999-05-17",20.8736,20.9063,20.5796,20.7429,3152300.0],["1999-05-18",20.7103,21.2983,20.6123,21.2656,3411300.0],["1999-05-19",21.2983,21.3636,20.6776,21.1349,3137500.0],["1999-05-20",20.9063,21.2983,20.9063,20.9389,4503300.0],["1999-05-21",20.9063,21.1349,20.7429,20.8409,2633900.0],["1999-05-24",20.7756,20.9389,20.2203,20.253,2588300.0],["1999-05-25",19.9916,20.5143,19.9263,19.9916,3853800.0],["1999-05-26",20.5143,20.5469,19.9916,20.1223,3656600.0],["1999-05-27",20.1479,20.4423,19.7554,19.8536,3212000.0],["1999-05-28",20.0825,20.2788,19.8863,20.1479,2579300.0],["1999-06-01",20.3442,20.3769,19.8863,20.2133,2604600.0],["1999-06-02",20.2134,20.4096,19.7555,20.0171,2704900.0],["1999-06-03",19.9517,20.7694,19.9517,20.6712,3530700.0],["1999-06-04",20.704,21.4562,20.5404,21.4562,3855900.0],["1999-06-07",21.3908,21.7833,20.9002,20.9329,2723400.0],["1999-06-08",20.9002,21.3581,20.8348,21.3254,2918000.0],["1999-06-09",21.7179,21.7506,21.2273,21.4562,3205500.0],["1999-06-10",21.4562,21.9469,20.9656,21.9142,3429300.0],["1999-06-11",21.3908,21.9796,21.3254,21.7833,3204600.0],["1999-06-14",21.816,22.0123,21.5544,21.5871,2427300.0],["1999-06-15",21.6525,22.045,21.6525,21.7833,2212500.0],["1999-06-16",21.816,22.3721,21.816,22.045,2653300.0],["1999-06-17",21.9468,22.4375,21.9468,22.3393,2022800.0],["1999-06-18",22.4048,22.4375,21.9142,21.9796,3167500.0],["1999-06-21",21.9796,22.0123,21.6852,21.7179,2373800.0],["1999-06-22",21.7833,22.0123,21.4562,21.5871,1907200.0],["1999-06-23",21.2927,21.3908,21.0637,21.3254,1800600.0],["1999-06-24",21.2273,21.26,20.8021,20.9329,2359300.0],["1999-06-25",20.9329,21.1292,20.704,20.7367,1524300.0],["1999-06-28",20.8675,21.0965,20.8021,21.0638,2456700.0],["1999-06-29",21.1946,21.7506,21.1619,21.6852,3383600.0],["1999-06-30",21.5217,21.6198,21.1946,21.5217,3566000.0],["1999-07-01",21.5217,21.816,21.2273,21.816,2669800.0],["1999-07-02",21.6525,21.8814,21.3254,21.489,1685700.0],["1999-07-06",21.0964,21.4235,21.0964,21.2927,2149600.0],["1999-07-07",21.4235,21.489,20.9329,21.489,3770900.0],["1999-07-08",21.1292,21.3908,20.8675,21.26,2967900.0],["1999-07-09",21.5871,23.4187,21.5544,23.3206,8655800.0],["1999-07-12",22.9608,23.1243,22.7645,22.9935,3069800.0],["1999-07-13",22.6337,23.6804,22.5683,23.4187,3641100.0],["1999-07-14",23.2879,23.386,22.7973,23.0916,1696400.0],["1999-07-15",23.2225,23.4187,22.83,22.8627,2053800.0],["1999-07-16",22.8954,23.0916,22.7646,23.0916,1718600.0],["1999-07-19",23.0262,23.0262,22.6664,22.7318,2145000.0],["1999-07-20",22.5356,22.7318,22.1758,22.4048,2570800.0],["1999-07-21",22.3066,22.5683,22.1431,22.5029,2035000.0],["1999-07-22",22.4702,22.6664,22.0123,22.1104,1995300.0],["1999-07-23",22.0123,22.2739,21.7506,21.9796,1973800.0],["1999-07-26",21.7179,22.3066,21.6852,22.3066,2415200.0],["1999-07-27",22.3066,22.4702,22.045,22.0777,2534200.0],["1999-07-28",22.5029,22.7318,21.8487,21.9796,3613300.0],["1999-07-29",21.7179,21.9469,21.6198,21.816,2795800.0],["1999-07-30",21.7179,21.9796,21.6198,21.816,2506700.0],["1999-08-02",21.7179,22.4048,21.6852,22.3721,2372700.0],["1999-08-03",22.2412,22.4048,21.8814,22.1758,2286700.0],["1999-08-04",22.1431,22.1758,21.8487,21.9796,1724200.0],["1999-08-05",21.9796,22.1758,21.7179,21.816,2184100.0],["1999-08-06",21.6852,21.7833,20.9983,21.0965,2710600.0],["1999-08-09",21.2273,21.5871,20.9656,21.3908,2013000.0],["1999-08-10",21.2927,21.3581,20.7694,20.8021,3726800.0],["1999-08-11",20.7694,20.9983,20.475,20.6058,3390000.0],["1999-08-12",20.6058,20.6386,20.3769,20.475,2207200.0],["1999-08-13",20.6058,21.2927,20.5404,20.9329,2967600.0],["1999-08-16",20.9329,21.7179,20.9329,21.3908,2386900.0],["1999-08-17",21.4235,21.8487,21.1619,21.7833,2835900.0],["1999-08-18",21.5544,22.2085,21.3581,22.0123,2460100.0],["1999-08-19",21.3581,21.816,21.3581,21.5544,2933900.0],["1999-08-20",21.4235,21.6525,21.3254,21.6525,2035200.0],["1999-08-23",21.5217,21.816,21.4889,21.6198,1799700.0],["1999-08-24",21.3908,22.1104,21.3908,21.489,3045600.0],["1999-08-25",21.6198,22.4702,21.489,22.3721,3803900.0],["1999-08-26",22.0123,22.4048,21.9142,21.9796,2007600.0],["1999-08-27",22.1104,22.5356,22.0777,22.1758,1906000.0],["1999-08-30",22.2015,22.4962,22.0378,22.0378,2125000.0],["1999-08-31",22.0705,22.2015,21.4483,21.6776,2753500.0],["1999-09-01",21.4811,21.5466,20.9899,21.0881,2861000.0],["1999-09-02",20.8917,21.3174,20.8262,21.2191,3041700.0],["1999-09-03",21.6776,22.0378,21.5138,21.9068,2475700.0],["1999-09-07",21.9395,22.2015,21.874,22.136,1559300.0],["1999-09-08",21.874,22.2997,21.7103,22.2015,1757600.0],["1999-09-09",22.136,22.4307,22.005,22.267,1733000.0],["1999-09-10",22.2997,22.8891,22.1032,22.7254,2240500.0],["1999-09-13",22.7254,23.2493,22.6272,23.2493,2589300.0],["1999-09-14",23.1511,23.1511,22.8891,23.0856,1870100.0],["1999-09-15",23.0856,23.2166,22.7582,22.7582,2161300.0],["1999-09-16",22.7582,22.9219,22.1687,22.4307,2052400.0],["1999-09-17",22.7909,22.7909,22.398,22.4307,2603800.0],["1999-09-20",22.2997,22.4307,22.1032,22.3325,1721400.0],["1999-09-21",22.2342,22.5944,22.2015,22.398,2726800.0],["1999-09-22",22.3325,23.0201,22.2997,22.7909,2812900.0],["1999-09-23",22.9546,23.0856,22.5944,22.6272,2507700.0],["1999-09-24",22.5289,22.8564,22.3652,22.5289,2439500.0],["1999-09-27",22.6599,22.8891,22.4307,22.5289,2152000.0],["1999-09-28",22.398,22.7909,22.3325,22.5617,2052400.0],["1999-09-29",22.7909,22.8236,22.267,22.267,2777700.0],["1999-09-30",22.5289,22.6599,22.3652,22.6599,2278900.0],["1999-10-01",22.5617,22.8564,22.398,22.7909,2607000.0],["1999-10-04",22.8891,23.7078,22.8891,23.3148,3808500.0],["1999-10-05",23.2166,23.2821,22.5289,22.7582,3650400.0],["1999-10-06",22.7909,22.8891,22.3325,22.5944,3028500.0],["1999-10-07",22.3652,22.8891,22.3652,22.4962,2067200.0],["1999-10-08",22.136,23.0201,22.1032,22.6599,2561900.0],["1999-10-11",22.7254,23.1511,22.6272,22.7582,2197500.0],["1999-10-12",22.6927,22.7582,22.4634,22.4962,2173600.0],["1999-10-13",22.4307,22.6272,22.136,22.2342,1988800.0],["1999-10-14",22.005,22.2342,21.743,21.8085,3257100.0],["1999-10-15",21.8085,22.1687,21.4483,21.7758,3326800.0],["1999-10-18",21.7103,22.1032,21.5138,22.005,2609000.0],["1999-10-19",22.2342,22.8564,22.005,22.6927,3770400.0],["1999-10-20",22.9219,23.2821,22.5617,23.1184,2521100.0],["1999-10-21",23.1838,23.3148,21.9723,22.1687,6363800.0],["1999-10-22",22.267,22.3325,20.9244,21.1209,8214100.0],["1999-10-25",21.0226,21.0226,20.073,20.4987,8167900.0],["1999-10-26",20.6952,20.9899,20.6624,20.6952,5988000.0],["1999-10-27",20.5969,20.6952,20.3022,20.6952,5126400.0],["1999-10-28",20.9244,21.3828,20.8589,21.3828,5216100.0],["1999-10-29",21.6448,21.9395,21.5138,21.6121,3993700.0],["1999-11-01",21.874,22.005,21.6121,21.8413,3932900.0],["1999-11-02",22.0378,22.0705,21.5138,21.6121,2250000.0],["1999-11-03",21.6121,22.7582,21.5138,21.9723,7600400.0],["1999-11-04",22.8891,23.7078,22.7582,23.675,9834800.0],["1999-11-05",23.937,24.4282,23.9042,24.3627,7184900.0],["1999-11-08",24.0352,24.6574,23.9697,24.6247,7536900.0],["1999-11-09",24.6247,24.6901,24.0025,24.2972,5760500.0],["1999-11-10",23.937,24.2317,23.8388,24.1335,3561800.0],["1999-11-11",24.2317,24.7884,24.1007,24.6247,2985900.0],["1999-11-12",24.9849,25.9672,24.8539,25.3451,6391000.0],["1999-11-15",24.9194,25.2141,24.3299,24.5592,2396900.0],["1999-11-16",24.3627,24.6901,24.199,24.199,2486800.0],["1999-11-17",24.1335,24.2645,24.0025,24.1662,2465700.0],["1999-11-18",24.1007,25.1486,24.0025,24.6247,7491500.0],["1999-11-19",24.1007,24.8539,23.9042,24.8211,5732100.0],["1999-11-22",24.5264,24.6902,24.4282,24.5755,3827500.0],["1999-11-23",24.6574,24.6574,24.33,24.4282,2622700.0],["1999-11-24",24.1335,24.2972,23.7733,23.7733,2557700.0],["1999-11-26",23.806,23.806,23.3476,23.3476,1405700.0],["1999-11-29",23.4716,23.9633,23.3733,23.865,2631100.0],["1999-11-30",23.865,24.3239,23.6028,23.9961,3006200.0],["1999-12-01",23.6683,24.5206,23.6027,24.1354,3369400.0],["1999-12-02",24.16,24.16,23.5372,23.7011,3755700.0],["1999-12-03",23.9306,24.16,23.7339,24.0617,3549800.0],["1999-12-06",23.7666,24.2584,23.7339,24.16,1583800.0],["1999-12-07",23.9633,23.9961,23.3405,23.4388,2930800.0],["1999-12-08",23.5044,23.7667,23.2749,23.3733,1940500.0],["1999-12-09",23.4716,23.7339,23.2749,23.4142,2958300.0],["1999-12-10",22.6849,22.9143,22.3898,22.6849,9404900.0],["1999-12-13",22.6193,22.6849,22.0292,22.0292,5097000.0],["1999-12-14",22.0292,22.062,21.6359,21.6359,5023900.0],["1999-12-15",21.8653,22.2259,21.7998,21.9309,2644500.0],["1999-12-16",21.9964,22.0292,21.6686,21.9309,2761700.0],["1999-12-17",22.2587,22.2587,21.6031,21.6359,5302900.0],["1999-12-20",21.9637,22.521,21.8325,22.1849,3302800.0],["1999-12-21",21.8325,22.1276,21.4719,21.8325,4031000.0],["1999-12-22",21.767,21.8653,21.5047,21.5375,3837600.0],["1999-12-23",21.5703,21.5703,20.7508,21.2425,5596300.0],["1999-12-27",21.4719,22.0292,21.4064,21.4064,2753700.0],["1999-12-28",21.767,21.7998,21.1114,21.308,2932900.0],["1999-12-29",21.1769,21.2753,20.9802,21.0786,2706800.0],["1999-12-30",20.8819,21.1113,20.7835,20.8819,2406300.0],["1999-12-31",20.9474,21.2425,20.3574,21.1441,1444400.0],["2000-01-03",20.9474,21.013,20.4229,20.7835,4520600.0],["2000-01-04",20.6196,20.7508,20.1279,20.3574,4216500.0],["2000-01-05",20.3574,21.1769,20.3574,20.6852,5231600.0],["2000-01-06",20.5213,20.6524,20.2918,20.3902,4809400.0],["2000-01-07",20.4557,20.9802,20.3902,20.9147,5124700.0],["2000-01-10",20.9802,21.5047,20.8491,21.013,4113900.0],["2000-01-11",21.0458,21.767,21.0458,21.5047,5440200.0],["2000-01-12",21.4719,22.5865,21.308,22.4226,8090000.0],["2000-01-13",22.3898,22.8816,21.9637,22.1931,5700200.0],["2000-01-14",22.4554,22.4554,21.9637,22.3489,3365400.0],["2000-01-18",22.2259,22.2915,21.6031,21.767,3401100.0],["2000-01-19",21.5047,22.357,21.5047,22.2259,3344700.0],["2000-01-20",22.3243,22.3243,21.5047,22.3243,3309700.0],["2000-01-21",21.8325,21.9637,21.2097,21.5375,3722600.0],["2000-01-24",21.6358,21.7342,20.718,20.718,3593500.0],["2000-01-25",20.8491,21.1113,20.5541,20.8819,3304500.0],["2000-01-26",20.7835,20.7835,18.1938,18.7511,16703200.0],["2000-01-27",18.8822,19.8984,18.8166,19.7345,12082200.0],["2000-01-28",19.4723,19.6362,19.0789,19.2756,4444200.0],["2000-01-31",19.5378,19.9312,19.4723,19.6034,4838300.0],["2000-02-01",19.6362,19.7017,19.1444,19.21,4679500.0],["2000-02-02",19.21,19.2756,18.5544,18.62,5769100.0],["2000-02-03",18.6527,18.9805,18.0627,18.3577,9225700.0],["2000-02-04",18.8166,18.8166,18.161,18.4233,7752200.0],["2000-02-07",18.4888,18.6855,17.8332,18.3249,9992900.0],["2000-02-08",18.8822,19.7345,18.6199,19.0461,12144800.0],["2000-02-09",19.2428,19.2428,18.5544,18.8166,5915400.0],["2000-02-10",18.62,19.0133,18.4233,18.62,5353400.0],["2000-02-11",18.3905,18.5872,18.2593,18.3249,3920500.0],["2000-02-14",18.5216,18.5216,17.4726,17.7676,4426400.0],["2000-02-15",17.7021,17.8987,17.5381,17.7021,4669200.0],["2000-02-16",17.7021,18.0627,17.4398,17.5054,3804900.0],["2000-02-17",17.6037,17.866,17.5054,17.7021,4272000.0],["2000-02-18",17.6037,17.6693,16.9481,17.0464,5494900.0],["2000-02-22",16.9153,17.407,16.8825,16.9481,4479500.0],["2000-02-23",17.0137,17.5054,16.9809,17.112,4927400.0],["2000-02-24",16.8497,16.9809,16.2597,16.4564,6154300.0],["2000-02-25",16.5219,16.6858,16.1285,16.2597,4551200.0],["2000-02-28",16.3908,16.6203,16.063,16.3252,3880600.0],["2000-02-29",16.653,17.0136,16.5547,16.653,4883900.0],["2000-03-01",16.7186,16.7514,16.3252,16.3908,4969800.0],["2000-03-02",16.3252,16.4891,16.1285,16.1941,4884600.0],["2000-03-03",16.2597,16.9481,16.0302,16.9481,5193900.0],["2000-03-06",17.0464,17.0464,16.3252,16.5547,4175100.0],["2000-03-07",16.5219,16.5547,15.6368,15.6696,6183300.0],["2000-03-08",15.9319,16.3908,15.7352,16.1285,4015900.0],["2000-03-09",16.063,16.7842,15.7352,16.7842,4779200.0],["2000-03-10",16.4891,16.9809,16.2597,16.653,4819200.0],["2000-03-13",16.7842,17.0137,16.4236,17.0137,5659700.0],["2000-03-14",17.0137,17.0464,15.768,15.9974,5235700.0],["2000-03-15",16.0958,17.2431,15.9646,17.0464,7044600.0],["2000-03-16",17.5054,18.0299,17.1776,17.866,8241900.0],["2000-03-17",18.3577,18.456,17.7021,17.7348,5463000.0],["2000-03-20",17.9643,18.2921,17.8987,18.1282,2736000.0],["2000-03-21",18.2266,18.6199,18.0954,18.4888,4239900.0],["2000-03-22",18.4888,18.7511,18.3577,18.4888,3754000.0],["2000-03-23",17.8332,18.8494,17.8004,18.456,4034900.0],["2000-03-24",18.4233,18.8494,18.1938,18.2594,3188100.0],["2000-03-27",17.9315,18.456,17.8988,18.2266,2189900.0],["2000-03-28",17.8332,18.5544,17.8332,18.4233,2963500.0],["2000-03-29",18.2921,19.4395,18.2593,19.3084,5292800.0],["2000-03-30",19.3084,20.0623,19.3084,19.7345,4939100.0],["2000-03-31",19.8656,19.8984,19.3084,19.6034,3738300.0],["2000-04-03",19.8329,20.259,19.7017,20.1935,4459400.0],["2000-04-04",20.2918,20.6196,19.7673,20.2099,5145500.0],["2000-04-05",19.9312,20.259,19.5378,20.2262,4143600.0],["2000-04-06",19.8001,19.964,19.3411,19.4067,4124100.0],["2000-04-07",19.0789,19.5706,18.9478,19.4067,3155400.0],["2000-04-10",19.3411,19.3739,18.8166,19.0789,3234600.0],["2000-04-11",18.9478,19.8001,18.8166,19.7673,3354100.0],["2000-04-12",19.5378,20.0295,19.0461,19.0461,4548200.0],["2000-04-13",18.8822,18.8822,17.8987,17.8987,7400300.0],["2000-04-14",17.6037,18.2594,17.3087,17.6037,5744700.0],["2000-04-17",17.5709,17.8988,17.3415,17.6693,4728900.0],["2000-04-18",17.7021,17.7348,16.7514,17.0464,5440000.0],["2000-04-19",17.2759,17.407,17.0464,17.3415,3473000.0],["2000-04-20",17.8332,18.8822,17.7021,18.7839,7009700.0],["2000-04-24",18.4888,20.4557,18.4233,20.4557,9601600.0],["2000-04-25",20.4229,20.6852,20.0296,20.3246,3975100.0],["2000-04-26",20.1279,20.6524,20.1279,20.3902,3479300.0],["2000-04-27",19.9968,20.5213,19.964,20.3574,2904600.0],["2000-04-28",20.2262,20.3246,19.7017,19.964,2936500.0],["2000-05-01",19.9312,20.6196,19.9312,20.3902,3089100.0],["2000-05-02",20.1279,20.7835,20.0951,20.5541,3129800.0],["2000-05-03",20.0623,20.2918,19.4395,19.5706,5243800.0],["2000-05-04",19.21,19.2428,18.6527,18.7511,6515400.0],["2000-05-05",18.6199,18.9805,18.3577,18.7183,4968100.0],["2000-05-08",18.7511,18.9478,18.456,18.7839,3115600.0],["2000-05-09",19.0133,19.505,18.9805,19.4067,3165700.0],["2000-05-10",19.5051,20.3574,19.4723,20.259,5995500.0],["2000-05-11",20.1935,20.3574,19.9968,20.0295,3185200.0],["2000-05-12",20.0623,20.0623,19.5378,19.7017,2410500.0],["2000-05-15",19.6362,20.2262,19.6034,20.0295,2840100.0],["2000-05-16",20.3574,20.5868,20.1607,20.5541,2753400.0],["2000-05-17",20.2918,20.6196,20.0951,20.4885,2017900.0],["2000-05-18",20.3574,20.4885,20.2262,20.259,1933700.0],["2000-05-19",19.8329,20.3246,19.7345,19.8329,2985300.0],["2000-05-22",19.8656,20.5213,19.8329,20.3902,3145000.0],["2000-05-23",20.1279,20.5869,19.8001,20.5213,2757100.0],["2000-05-24",20.5213,20.9474,19.9968,20.3246,5108400.0],["2000-05-25",19.9312,20.2262,19.4723,19.5706,3453100.0],["2000-05-26",19.5378,19.8984,19.5051,19.8001,3130700.0],["2000-05-30",19.4067,19.4395,18.8494,19.1772,4210200.0],["2000-05-31",18.8822,19.1772,18.5216,18.7839,3880700.0],["2000-06-01",18.6527,18.7839,18.4888,18.6855,2979100.0],["2000-06-02",18.9478,19.0461,18.456,18.9478,3701800.0],["2000-06-05",18.8822,18.8822,18.4888,18.62,1957900.0],["2000-06-06",18.4233,18.6855,18.2921,18.4233,3577600.0],["2000-06-07",18.4233,18.5216,17.9971,18.2921,2518000.0],["2000-06-08",18.0954,18.7511,18.0954,18.5872,3312300.0],["2000-06-09",18.6199,18.8822,16.5875,17.7676,15301500.0],["2000-06-12",17.4398,17.4726,16.7842,17.112,8145700.0],["2000-06-13",16.9153,17.407,16.817,16.9809,6046900.0],["2000-06-14",16.7842,17.3087,16.5875,16.653,5941800.0],["2000-06-15",16.6531,16.9481,16.5875,16.8497,6280100.0],["2000-06-16",17.0464,17.0792,16.4236,16.4236,6858000.0],["2000-06-19",16.7186,16.817,16.2925,16.5219,4510500.0],["2000-06-20",16.6203,16.653,16.2597,16.5219,3930200.0],["2000-06-21",16.3908,16.653,16.2924,16.4236,4396800.0],["2000-06-22",16.3908,16.5547,16.3252,16.4891,3928900.0],["2000-06-23",16.6203,17.407,16.5219,17.112,7978700.0],["2000-06-26",17.2759,17.6365,17.2431,17.5381,4887200.0],["2000-06-27",17.4398,17.5709,17.112,17.1448,3422100.0],["2000-06-28",17.0464,17.2103,16.7842,16.8989,3179800.0],["2000-06-29",16.7514,16.7514,16.2924,16.3908,5545100.0],["2000-06-30",16.5219,17.3333,16.4891,17.2759,6147600.0],["2000-07-03",17.407,17.5054,16.9153,17.0464,1681200.0],["2000-07-05",17.0464,17.0792,16.5875,16.6858,5067000.0],["2000-07-06",16.817,17.0792,16.817,16.8825,4010300.0],["2000-07-07",16.9153,17.5709,16.7842,17.0464,3766600.0],["2000-07-10",17.5054,17.5382,16.8825,16.9153,3013900.0],["2000-07-11",17.2431,17.3415,16.9153,17.0792,3094500.0],["2000-07-12",17.112,17.112,16.7842,16.7842,2893000.0],["2000-07-13",17.0136,17.0136,16.2597,16.5219,6731700.0],["2000-07-14",16.4236,16.5547,16.3252,16.4564,3143900.0],["2000-07-17",16.5219,16.5547,16.3252,16.4236,2669400.0],["2000-07-18",16.4236,16.5875,16.2597,16.4236,2651700.0],["2000-07-19",16.4236,16.4891,16.2597,16.4564,3170500.0],["2000-07-20",16.5219,16.7842,16.4236,16.6203,3266300.0],["2000-07-21",16.7186,16.7186,16.0302,16.1941,4031800.0],["2000-07-24",16.1941,16.358,15.8007,15.8663,4192300.0],["2000-07-25",16.2597,16.4564,15.7679,16.4236,6895700.0],["2000-07-26",16.7842,17.4398,16.6203,16.6203,11296100.0],["2000-07-27",17.3087,17.7021,16.817,16.8825,6561400.0],["2000-07-28",16.9481,17.2103,16.7842,16.7842,3092900.0],["2000-07-31",17.0137,17.112,16.4891,16.6203,4871300.0],["2000-08-01",16.7186,17.112,16.6858,17.112,3134200.0],["2000-08-02",17.0792,17.6037,17.0792,17.5381,4643100.0],["2000-08-03",17.6365,17.8004,17.407,17.4398,3805700.0],["2000-08-04",17.3742,17.6693,17.3087,17.5054,2536600.0],["2000-08-07",17.6037,17.9643,17.5709,17.6693,3078100.0],["2000-08-08",17.8332,17.8988,17.3415,17.5709,2625500.0],["2000-08-09",17.2103,17.407,16.9153,17.1448,3548300.0],["2000-08-10",17.2759,17.3415,17.112,17.2103,2316000.0],["2000-08-11",17.2759,17.6365,17.2431,17.5381,2224100.0],["2000-08-14",17.5382,17.5382,17.3087,17.4726,2457400.0],["2000-08-15",17.5382,17.6365,16.9153,17.0137,2872800.0],["2000-08-16",17.0136,17.0792,16.817,16.9809,2087600.0],["2000-08-17",16.8497,16.9809,16.2597,16.3908,4735200.0],["2000-08-18",16.3252,16.7514,16.2597,16.5547,3335400.0],["2000-08-21",16.6858,16.7514,16.3908,16.5547,2985800.0],["2000-08-22",16.6203,16.7186,16.358,16.4236,3485600.0],["2000-08-23",16.4236,16.653,16.2269,16.358,3414800.0],["2000-08-24",16.358,16.4236,15.7352,15.9319,6604900.0],["2000-08-25",15.9974,16.0302,15.6696,15.9319,4992100.0],["2000-08-28",15.7352,15.9646,15.7352,15.9319,4056200.0],["2000-08-29",16.0958,16.2597,15.8335,15.9646,4823800.0],["2000-08-30",15.9646,15.9646,15.7024,15.9319,4095000.0],["2000-08-31",15.8007,15.9319,15.5385,15.6778,6792600.0],["2000-09-01",15.5713,15.7679,15.3746,15.5057,4717000.0],["2000-09-05",15.5057,15.6368,15.4074,15.5713,5208100.0],["2000-09-06",15.5057,15.8991,15.5057,15.8007,4009200.0],["2000-09-07",15.8663,15.9319,15.2434,15.4729,6629500.0],["2000-09-08",15.3746,15.5057,14.8173,15.0795,6268100.0],["2000-09-11",15.0795,15.1123,14.7189,14.8828,4514600.0],["2000-09-12",14.7845,15.5057,14.5878,15.2107,11730400.0],["2000-09-13",15.4401,15.4729,14.1617,14.26,7816400.0],["2000-09-14",14.555,14.555,13.8338,14.2928,17827100.0],["2000-09-15",15.1123,15.1123,14.1944,14.6862,10175900.0],["2000-09-18",14.6534,14.9812,14.3911,14.9484,5527900.0],["2000-09-19",14.9484,15.014,14.4567,14.6206,5110200.0],["2000-09-20",14.6206,14.6534,14.1616,14.5222,4793200.0],["2000-09-21",14.5878,14.8173,14.1617,14.1617,4128100.0],["2000-09-22",15.0468,15.3582,14.7845,15.0468,6886900.0],["2000-09-25",15.3418,15.4401,15.1779,15.4401,4416800.0],["2000-09-26",15.4729,15.8007,15.4401,15.6696,5603100.0],["2000-09-27",15.5385,15.7024,15.4729,15.6696,3542400.0],["2000-09-28",15.7024,15.8663,15.6368,15.6696,3317900.0],["2000-09-29",15.8335,15.9319,15.604,15.8335,3074500.0],["2000-10-02",15.9646,15.9646,15.7352,15.7679,2161800.0],["2000-10-03",15.8007,15.9974,15.7024,15.8663,3047300.0],["2000-10-04",15.8991,15.9974,15.6696,15.7352,2199700.0],["2000-10-05",15.8663,15.9646,15.5713,15.8007,5717500.0],["2000-10-06",15.6696,15.8991,15.4401,15.6696,3540600.0],["2000-10-09",15.7352,15.8007,15.4729,15.7679,2179400.0],["2000-10-10",15.8991,15.9318,15.7024,15.7024,1944800.0],["2000-10-11",15.7352,15.9646,15.7024,15.7352,2424100.0],["2000-10-12",15.604,15.6368,14.6534,14.8828,5741500.0],["2000-10-13",14.8501,15.309,14.6862,15.1451,2707100.0],["2000-10-16",15.4401,15.4401,15.1123,15.2107,2694800.0],["2000-10-17",14.8828,14.9484,14.4895,14.6862,4310200.0],["2000-10-18",14.8829,14.9484,14.5878,14.7189,3077800.0],["2000-10-19",15.1451,15.1451,14.4567,14.6206,6460600.0],["2000-10-20",14.9484,15.014,14.7517,14.8173,5199500.0],["2000-10-23",15.1779,15.309,15.1123,15.2762,3610200.0],["2000-10-24",15.3746,15.5385,15.1123,15.2762,5020500.0],["2000-10-25",15.1451,15.3418,15.1123,15.2107,4246900.0],["2000-10-26",15.0468,15.309,15.014,15.1779,4074800.0],["2000-10-27",15.0468,15.604,15.0468,15.604,3743900.0],["2000-10-30",15.5713,16.4236,15.4401,16.358,5916900.0],["2000-10-31",16.4564,16.5219,16.0958,16.2597,4047100.0],["2000-11-01",16.1285,16.6203,16.063,16.5875,3181300.0],["2000-11-02",16.4891,16.7842,16.4236,16.7514,3065700.0],["2000-11-03",16.7514,17.112,16.6203,16.9809,3794400.0],["2000-11-06",16.7842,16.9153,16.6203,16.7842,2440600.0],["2000-11-07",16.6858,16.9481,16.5547,16.653,2333600.0],["2000-11-08",16.5547,16.6531,16.3908,16.5875,2728400.0],["2000-11-09",16.5219,16.7186,16.358,16.653,2431100.0],["2000-11-10",16.4564,17.4398,16.4236,17.3415,6093400.0],["2000-11-13",17.026,17.587,16.993,17.455,4603700.0],["2000-11-14",17.455,17.6859,17.323,17.6529,4011100.0],["2000-11-15",17.587,17.8179,17.554,17.587,3670200.0],["2000-11-16",17.6529,17.6529,17.257,17.257,2587800.0],["2000-11-17",17.158,17.6529,17.158,17.6529,3465000.0],["2000-11-20",17.158,17.8839,17.158,17.6859,3091600.0],["2000-11-21",17.7189,17.9499,17.521,17.9169,2471800.0],["2000-11-22",17.587,18.1809,17.587,18.0819,3043000.0],["2000-11-24",17.653,17.9499,17.653,17.7849,1475500.0],["2000-11-27",17.488,17.62,16.6301,16.861,5253000.0],["2000-11-28",16.6961,16.927,16.3001,16.4981,5332000.0],["2000-11-29",16.5311,17.554,16.4981,17.158,5271600.0],["2000-11-30",17.224,17.389,16.6301,16.828,3794900.0],["2000-12-01",16.96,16.96,16.1681,16.3331,5264000.0],["2000-12-04",16.1021,16.6961,16.0691,16.5971,2857900.0],["2000-12-05",16.4981,16.4981,15.9042,16.1021,3762800.0],["2000-12-06",15.9372,16.1021,15.3432,15.6402,4859100.0],["2000-12-07",15.5742,16.1681,15.4752,15.9701,3239200.0],["2000-12-08",15.8382,15.9041,15.1782,15.5742,5463100.0],["2000-12-11",15.4422,15.9041,15.3102,15.8052,12259000.0],["2000-12-12",16.1021,16.4651,16.0361,16.3001,9798200.0],["2000-12-13",16.4321,16.6301,16.1351,16.4321,7453800.0],["2000-12-14",16.3661,16.7621,16.2341,16.6631,5369000.0],["2000-12-15",16.6301,17.026,16.5971,16.6301,7806700.0],["2000-12-18",16.8281,17.191,16.7291,17.059,3202600.0],["2000-12-19",17.158,17.521,17.092,17.356,4633800.0],["2000-12-20",17.092,17.29,16.5641,16.5641,5257300.0],["2000-12-21",16.861,17.257,16.795,17.257,4297600.0],["2000-12-22",17.158,17.455,16.861,17.257,3214200.0],["2000-12-26",17.224,17.29,16.927,17.158,3365100.0],["2000-12-27",17.059,17.488,16.96,17.488,3865600.0],["2000-12-28",17.323,17.9499,17.125,17.8839,3539400.0],["2000-12-29",17.8509,18.2139,17.7189,17.9499,3338200.0],["2001-01-02",17.8509,17.8509,17.422,17.6859,3529800.0],["2001-01-03",17.7189,18.3129,17.62,17.7849,3265400.0],["2001-01-04",17.554,17.8839,17.356,17.422,5953800.0],["2001-01-05",17.29,17.422,17.191,17.389,3999100.0],["2001-01-08",17.356,17.587,17.29,17.422,2803600.0],["2001-01-09",17.191,17.554,17.191,17.455,2778100.0],["2001-01-10",17.356,17.587,17.059,17.521,3091800.0],["2001-01-11",17.587,17.587,17.224,17.257,2179800.0],["2001-01-12",17.389,17.9169,17.191,17.7519,3284200.0],["2001-01-16",17.29,18.0159,16.96,18.0159,4546000.0],["2001-01-17",17.8839,18.5109,17.7519,18.3129,5223100.0],["2001-01-18",18.0159,18.1149,17.7519,17.7519,4744500.0],["2001-01-19",17.653,17.686,17.257,17.323,5238500.0],["2001-01-22",17.224,17.8179,17.224,17.6859,3267500.0],["2001-01-23",17.6859,17.6859,17.224,17.356,3290600.0],["2001-01-24",16.828,16.96,16.0031,16.2671,11006600.0],["2001-01-25",16.2671,16.4321,14.9143,15.6072,20823700.0],["2001-01-26",15.5742,15.8052,15.2112,15.3102,9631400.0],["2001-01-29",15.4158,15.685,14.7823,15.5847,8501700.0],["2001-01-30",15.5742,15.5953,15.3736,15.5478,5582200.0],["2001-01-31",15.4422,15.5689,15.2838,15.495,7850300.0],["2001-02-01",15.5742,15.7062,15.2891,15.3261,6946800.0],["2001-02-02",15.3419,15.5795,15.2891,15.5372,5769700.0],["2001-02-05",15.4422,15.59,15.3894,15.5003,4410000.0],["2001-02-06",15.4528,16.1021,15.4475,15.854,6791300.0],["2001-02-07",15.8434,15.9649,15.4105,15.4528,6112900.0],["2001-02-08",15.5319,15.6639,15.2838,15.4897,6959000.0],["2001-02-09",15.4844,15.891,15.458,15.7115,3406200.0],["2001-02-12",15.7115,15.9701,15.6534,15.7484,3865500.0],["2001-02-13",15.7854,16.0229,15.6903,15.8382,5234600.0],["2001-02-14",16.3661,16.3661,15.3841,15.4422,4888600.0],["2001-02-15",15.4633,15.9279,15.4422,15.8804,7087000.0],["2001-02-16",15.8382,16.0757,15.759,15.9543,4590500.0],["2001-02-20",15.8751,16.2816,15.8751,16.0704,3712700.0],["2001-02-21",15.9649,16.2869,15.6323,15.6692,4261100.0],["2001-02-22",15.6534,16.0229,15.627,15.8698,4020300.0],["2001-02-23",15.891,16.0969,15.8118,15.9015,4653000.0],["2001-02-26",15.8646,15.9438,15.7062,15.7748,2763600.0],["2001-02-27",15.854,15.9279,15.6851,15.8646,3666300.0],["2001-02-28",15.8382,15.8382,15.3102,15.5214,4582200.0],["2001-03-01",15.3313,15.5636,15.3049,15.4211,4732100.0],["2001-03-02",15.4211,15.4211,15.099,15.231,4924700.0],["2001-03-05",15.0991,15.1413,15.0251,15.0779,2781400.0],["2001-03-06",14.8351,15.2627,14.7031,15.231,5627300.0],["2001-03-07",15.231,15.2891,14.8404,14.9935,3803700.0],["2001-03-08",14.8879,15.4686,14.872,15.4686,4038800.0],["2001-03-09",15.4686,15.495,15.1096,15.2838,3745400.0],["2001-03-12",15.1254,15.1254,14.7453,14.814,4978100.0],["2001-03-13",14.6503,14.7981,14.3283,14.6767,8211200.0],["2001-03-14",13.8848,14.8351,13.8795,14.5447,9960400.0],["2001-03-15",14.4127,14.418,14.0115,14.3811,5756500.0],["2001-03-16",14.1488,14.4919,13.7845,13.9904,8455500.0],["2001-03-19",13.8531,14.096,13.8373,13.927,4393500.0],["2001-03-20",13.9376,13.9798,13.5627,13.605,4981800.0],["2001-03-21",13.5152,13.7739,13.3727,13.5416,6182500.0],["2001-03-22",13.2777,13.4519,13.1351,13.2565,7568600.0],["2001-03-23",13.3304,13.378,13.0665,13.1985,5210200.0],["2001-03-26",13.1985,13.4572,13.0665,13.3568,5164300.0],["2001-03-27",13.3568,13.5152,13.2301,13.3727,5708700.0],["2001-03-28",13.3463,13.4677,13.1985,13.3463,4168800.0],["2001-03-29",13.3304,14.2438,13.246,13.9851,5678900.0],["2001-03-30",13.5416,14.0432,13.473,14.0168,5845400.0],["2001-04-02",13.8848,14.3863,13.8848,14.0643,4560200.0],["2001-04-03",14.0168,14.0273,13.5258,13.6155,5562400.0],["2001-04-04",13.7,13.7739,13.4044,13.7739,5456000.0],["2001-04-05",13.9006,14.0115,13.5786,13.7264,4362000.0],["2001-04-06",13.8425,13.8584,13.5944,13.8584,3312400.0],["2001-04-09",13.7,14.2227,13.6947,14.0907,3673600.0],["2001-04-10",14.1171,14.4497,14.0432,14.2543,3751400.0],["2001-04-11",14.1699,14.3863,14.022,14.1118,3405000.0],["2001-04-12",13.9587,14.2702,13.9534,14.1963,2872800.0],["2001-04-16",14.2279,14.4074,14.1329,14.3705,2444300.0],["2001-04-17",14.2649,14.4127,14.2015,14.3441,2844000.0],["2001-04-18",14.2279,14.7559,14.1804,14.513,4294700.0],["2001-04-19",14.513,14.7295,14.096,14.5025,4907300.0],["2001-04-20",14.3863,14.5025,14.1012,14.3019,4010000.0],["2001-04-23",14.2913,14.3863,14.1488,14.2332,3437600.0],["2001-04-24",14.3652,14.3916,14.1382,14.1699,5059300.0],["2001-04-25",14.2649,14.2755,14.0537,14.2543,4285700.0],["2001-04-26",14.1804,14.3547,14.0907,14.2649,3033100.0],["2001-04-27",14.3863,14.5025,14.1276,14.3124,2824000.0],["2001-04-30",14.4655,14.6133,14.2015,14.5183,5778400.0],["2001-05-01",14.3863,14.7559,14.3177,14.6661,4017200.0],["2001-05-02",14.6714,14.6714,14.3863,14.5447,3582800.0],["2001-05-03",14.55,14.55,14.1224,14.2015,6436500.0],["2001-05-04",13.9534,14.1804,13.9429,14.1593,6354700.0],["2001-05-07",14.2385,14.2596,14.0696,14.1329,3380700.0],["2001-05-08",14.1382,14.2279,13.9904,14.0168,4155100.0],["2001-05-09",13.8848,14.3599,13.8584,14.3599,6109200.0],["2001-05-10",14.3599,14.3652,14.2068,14.2068,5256700.0],["2001-05-11",14.3124,14.6661,14.2807,14.645,4851300.0],["2001-05-14",14.5183,14.7295,14.4444,14.6503,6319700.0],["2001-05-15",14.6503,14.8404,14.4919,14.5183,4320400.0],["2001-05-16",14.5711,14.7717,14.4655,14.6239,4870500.0],["2001-05-17",14.5183,15.1782,14.5183,15.0463,7799800.0],["2001-05-18",15.0726,15.7854,15.0568,15.7326,8899900.0],["2001-05-21",15.7167,15.8223,15.3208,15.7642,5809200.0],["2001-05-22",16.2077,16.345,15.9438,16.1021,6826700.0],["2001-05-23",15.9173,16.0229,15.759,15.9649,4142100.0],["2001-05-24",15.9174,16.2394,15.9015,16.2394,2997300.0],["2001-05-25",16.0916,16.1496,15.9807,16.1074,2056600.0],["2001-05-29",16.1127,16.2552,16.0018,16.2341,2782100.0],["2001-05-30",16.1021,16.2658,15.9754,16.2024,3601200.0],["2001-05-31",15.8804,16.1919,15.7537,15.986,5132400.0],["2001-06-01",15.986,16.0177,15.5847,15.6851,4096200.0],["2001-06-04",15.6006,15.627,15.3525,15.4316,3596600.0],["2001-06-05",15.4475,15.7062,15.3102,15.5267,4723200.0],["2001-06-06",15.891,16.0757,15.6323,15.6798,5231300.0],["2001-06-07",15.6111,15.8698,15.5847,15.7801,2525700.0],["2001-06-08",15.6587,15.8382,15.2627,15.5478,2461900.0],["2001-06-11",15.5478,15.8329,15.4422,15.7906,2642300.0],["2001-06-12",15.6639,15.8646,15.5636,15.7379,3717600.0],["2001-06-13",15.7959,15.9913,15.759,15.8382,3222700.0],["2001-06-14",15.8382,16.0493,15.7326,15.817,4808100.0],["2001-06-15",15.4897,15.7748,15.004,15.136,11853500.0],["2001-06-18",15.004,15.0726,14.8562,15.0463,5075800.0],["2001-06-19",15.0462,15.2046,14.7717,14.8879,4407300.0],["2001-06-20",14.7823,15.0515,14.6767,14.8984,3903200.0],["2001-06-21",14.7823,15.1307,14.7823,15.1202,3504300.0],["2001-06-22",14.9935,15.0093,14.682,14.8456,4046300.0],["2001-06-25",14.7664,14.8826,14.6028,14.6767,3658300.0],["2001-06-26",14.7612,14.7717,14.2543,14.5394,9066300.0],["2001-06-27",14.4761,14.6503,14.3335,14.5236,2946800.0],["2001-06-28",14.55,14.777,14.5341,14.6133,2710400.0],["2001-06-29",14.6714,14.6714,14.2543,14.286,14439500.0],["2001-07-02",14.3599,14.5394,14.3599,14.4655,3917800.0],["2001-07-03",14.5606,14.5658,14.2121,14.3811,1709900.0],["2001-07-05",14.4233,14.4602,14.2702,14.286,2010900.0],["2001-07-06",14.2702,14.286,13.7528,14.0168,5248900.0],["2001-07-09",14.0062,14.1065,13.8848,14.0273,2696000.0],["2001-07-10",14.1804,14.4233,14.0696,14.2015,5415900.0],["2001-07-11",13.832,14.2755,13.8267,14.0643,5751000.0],["2001-07-12",14.059,14.3758,13.832,14.2543,3423200.0],["2001-07-13",14.1646,14.6186,14.1646,14.5975,4014100.0],["2001-07-16",14.4127,14.7242,14.4127,14.5869,3607200.0],["2001-07-17",14.5711,14.7242,14.4233,14.6345,2664800.0],["2001-07-18",14.6239,14.7189,14.5553,14.6239,3068500.0],["2001-07-19",14.7189,14.7506,14.5236,14.6081,3008600.0],["2001-07-20",14.5183,14.6503,14.4919,14.5289,2961600.0],["2001-07-23",14.7664,15.1413,14.6186,14.6609,6509700.0],["2001-07-24",14.909,15.0938,14.777,14.9882,8264900.0],["2001-07-25",15.0621,15.5425,15.0199,15.4686,7503800.0],["2001-07-26",15.2944,15.363,15.1571,15.2733,3571200.0],["2001-07-27",15.1518,15.268,15.099,15.1202,2585100.0],["2001-07-30",15.099,15.3366,15.0198,15.2574,2095400.0],["2001-07-31",15.3789,15.5742,15.3155,15.3841,4359300.0],["2001-08-01",15.4633,15.5742,15.3947,15.5108,3745000.0],["2001-08-02",15.4422,15.5636,15.2574,15.3894,2611000.0],["2001-08-03",15.3102,15.3789,15.2046,15.3155,1728200.0],["2001-08-06",15.2574,15.3525,15.099,15.2046,2053300.0],["2001-08-07",15.1149,15.2891,15.0779,15.2046,2104100.0],["2001-08-08",15.1043,15.2574,14.9354,15.004,2850400.0],["2001-08-09",14.9512,15.0463,14.7823,14.9354,2872500.0],["2001-08-10",14.8087,14.8984,14.6186,14.8298,3318800.0],["2001-08-13",14.7876,15.041,14.7348,14.7928,1861200.0],["2001-08-14",14.872,14.872,14.6609,14.777,3386800.0],["2001-08-15",14.814,15.1518,14.8087,15.041,6460100.0],["2001-08-16",15.1254,15.7326,15.099,15.6798,7375200.0],["2001-08-17",15.5742,15.8751,15.5003,15.8382,7711000.0],["2001-08-20",15.8382,15.8857,15.7326,15.8646,2765900.0],["2001-08-21",15.8382,16.0863,15.7854,15.8382,4782000.0],["2001-08-22",15.8382,16.0757,15.8276,15.9701,3172700.0],["2001-08-23",15.9015,16.3397,15.891,16.2816,4080500.0],["2001-08-24",16.2077,16.3661,15.949,16.0969,4941600.0],["2001-08-27",15.9807,16.0863,15.891,15.9807,2890900.0],["2001-08-28",15.8382,15.891,15.6903,15.7801,4392400.0],["2001-08-29",15.6798,15.8804,15.6534,15.8382,4995700.0],["2001-08-30",15.7379,15.891,15.7115,15.8487,3229100.0],["2001-08-31",15.8646,15.9437,15.7854,15.854,2814500.0],["2001-09-04",15.9596,16.2975,15.8593,16.2499,4399200.0],["2001-09-05",16.2341,16.2869,16.0071,16.2341,3711400.0],["2001-09-06",16.2236,16.2341,16.0018,16.0493,4218000.0],["2001-09-07",15.9543,16.0071,15.7642,15.817,4083900.0],["2001-09-10",15.8382,15.949,15.099,15.268,8200600.0],["2001-09-17",14.6239,15.2046,14.5025,14.9829,8336300.0],["2001-09-18",14.9829,15.0146,14.5658,14.7876,4637900.0],["2001-09-19",15.0832,15.363,14.7823,15.0463,11570600.0],["2001-09-20",14.7928,14.8298,14.3388,14.4497,7941100.0],["2001-09-21",14.096,14.5183,13.8056,14.2966,7093300.0],["2001-09-24",14.3071,14.4391,13.9904,14.1065,6082400.0],["2001-09-25",14.096,14.4074,13.7264,13.9059,6170800.0],["2001-09-26",14.1224,14.191,13.7581,13.8584,6052000.0],["2001-09-27",14.2279,14.2543,13.9534,14.2543,10036500.0],["2001-09-28",14.5183,14.5711,14.0696,14.3283,6373700.0],["2001-10-01",14.5077,14.5077,14.0907,14.4286,4633400.0],["2001-10-02",14.5078,14.5975,14.3969,14.5817,3640200.0],["2001-10-03",14.6186,15.1571,14.5289,15.1254,5017900.0],["2001-10-04",15.268,15.2733,15.0568,15.2733,6536900.0],["2001-10-05",15.3102,15.3313,15.004,15.2521,4423000.0],["2001-10-08",15.2205,15.2258,14.9196,14.9723,3588800.0],["2001-10-09",14.8298,15.2416,14.8087,15.1994,2439700.0],["2001-10-10",15.3102,15.5795,15.2733,15.5478,5326500.0],["2001-10-11",15.5478,15.891,15.5056,15.8646,5712500.0],["2001-10-12",15.6006,15.8223,15.2891,15.5689,4605100.0],["2001-10-15",15.7009,15.8223,15.5056,15.5795,4995600.0],["2001-10-16",15.627,15.7537,15.5478,15.6798,4784200.0],["2001-10-17",15.7906,15.8382,15.4792,15.5214,4883500.0],["2001-10-18",15.4792,15.5161,15.1782,15.4369,5027100.0],["2001-10-19",15.0463,15.1043,14.7876,15.0885,6213900.0],["2001-10-22",14.7928,15.1518,14.7928,14.9935,3753000.0],["2001-10-23",14.9407,14.9935,14.5447,14.6028,4088200.0],["2001-10-24",14.6767,14.8404,14.5711,14.777,3648400.0],["2001-10-25",14.6503,14.9829,14.455,14.9671,3270500.0],["2001-10-26",14.7823,15.3155,14.7823,15.2838,2986300.0],["2001-10-29",15.0726,15.2574,14.4022,14.4022,7589000.0],["2001-10-30",14.096,14.2016,13.1985,13.7211,13766100.0],["2001-10-31",13.7,13.9217,13.6472,13.7634,6537500.0],["2001-11-01",13.7792,13.964,13.6314,13.832,5004700.0],["2001-11-02",13.9904,14.2438,13.9165,14.1435,3289300.0],["2001-11-05",14.1699,14.2543,13.9481,14.1382,4099400.0],["2001-11-06",14.1065,14.3335,14.0748,14.2543,3183600.0],["2001-11-07",14.2966,14.3916,14.1276,14.2649,3400400.0],["2001-11-08",14.2543,14.323,13.6631,13.8848,8060900.0],["2001-11-09",13.8162,14.1224,13.7211,14.0326,4726900.0],["2001-11-12",14.1382,14.2279,13.7898,14.1276,3273200.0],["2001-11-13",14.4497,14.6627,14.3805,14.6201,5343800.0],["2001-11-14",14.487,14.7373,14.487,14.6627,5262300.0],["2001-11-15",14.7692,15.0993,14.684,15.0993,4550600.0],["2001-11-16",15.1738,15.1738,14.9076,14.9129,5665800.0],["2001-11-19",14.9129,15.0407,14.6148,14.8331,3379700.0],["2001-11-20",14.6042,14.7053,14.4657,14.4923,5013400.0],["2001-11-21",14.4018,14.487,14.3273,14.471,3011000.0],["2001-11-23",14.5775,14.6947,14.5349,14.6521,1287400.0],["2001-11-26",14.5456,14.7745,14.5136,14.5882,5095200.0],["2001-11-27",14.4923,14.4977,14.322,14.3859,5821200.0],["2001-11-28",14.3805,14.4284,14.109,14.2474,7836600.0],["2001-11-29",14.1623,14.3486,14.141,14.2634,2903400.0],["2001-11-30",14.3166,14.3912,14.1569,14.29,4178900.0],["2001-12-03",14.3859,14.5669,14.1622,14.2261,5590900.0],["2001-12-04",14.3539,14.3539,14.1622,14.306,4188100.0],["2001-12-05",14.322,14.6414,14.1942,14.6308,4398400.0],["2001-12-06",14.5616,14.7586,14.5403,14.7053,5010300.0],["2001-12-07",14.7319,14.7319,14.274,14.322,4507800.0],["2001-12-10",14.4018,14.6361,14.3007,14.3859,4267000.0],["2001-12-11",14.109,14.2474,14.0558,14.109,6306900.0],["2001-12-12",14.2155,14.2421,13.55,13.6511,8120000.0],["2001-12-13",13.4435,13.747,13.3902,13.6511,6166700.0],["2001-12-14",13.896,14.4178,13.8694,14.2687,7769600.0],["2001-12-17",14.2847,14.322,13.8747,13.8747,5388700.0],["2001-12-18",14.0451,14.1942,13.912,14.0558,3427200.0],["2001-12-19",13.912,14.0984,13.9067,13.9333,4315500.0],["2001-12-20",13.9227,14.0238,13.6565,13.6565,4533400.0],["2001-12-21",13.8162,13.9067,13.6831,13.7895,6083900.0],["2001-12-24",13.8162,13.8747,13.7576,13.7629,1280900.0],["2001-12-26",13.7097,14.0238,13.6937,13.896,3427100.0],["2001-12-27",14.0345,14.322,13.8694,14.2315,4841700.0],["2001-12-28",14.322,14.3379,14.1197,14.1622,3659600.0],["2001-12-31",14.0611,14.322,14.0611,14.093,3051300.0],["2002-01-02",14.093,14.1835,13.9706,14.1037,3855800.0],["2002-01-03",14.1197,14.3539,14.1197,14.2634,4813300.0],["2002-01-04",14.3646,14.4018,14.2687,14.3699,4883600.0],["2002-01-07",14.3752,14.6254,14.2794,14.4817,3683800.0],["2002-01-08",14.5616,14.6308,14.3752,14.5669,3326000.0],["2002-01-09",14.4923,14.6148,14.2741,14.3113,3219200.0],["2002-01-10",14.3113,14.5243,14.2421,14.274,3525600.0],["2002-01-11",14.3113,14.3752,14.0238,14.0238,4397100.0],["2002-01-14",14.1196,14.1622,13.8534,13.8534,3696400.0],["2002-01-15",14.1356,14.2155,13.8534,13.9493,5553200.0],["2002-01-16",14.0451,14.1037,13.8747,13.8747,4328600.0],["2002-01-17",14.0185,14.1303,13.896,14.0984,4294100.0],["2002-01-18",14.0824,14.2954,13.9759,14.0717,3142300.0],["2002-01-22",14.125,14.4018,14.1197,14.2687,4561600.0],["2002-01-23",14.4391,14.5882,14.306,14.5882,5020200.0],["2002-01-24",14.6095,14.6148,14.0025,14.093,6085400.0],["2002-01-25",13.9599,14.0717,13.5127,13.6405,7895500.0],["2002-01-28",13.5872,14.0451,13.5819,14.0451,4459200.0],["2002-01-29",13.9919,14.3752,13.7683,13.9812,5414200.0],["2002-01-30",13.9493,14.3752,13.896,14.3699,4966900.0],["2002-01-31",14.3752,14.4817,14.2527,14.471,4342400.0],["2002-02-01",14.3113,14.4018,14.1782,14.1782,3430700.0],["2002-02-04",14.2528,14.4551,14.1622,14.1622,4433200.0],["2002-02-05",14.2155,14.5296,14.1409,14.4817,4835300.0],["2002-02-06",14.519,14.5616,14.3433,14.4764,4937000.0],["2002-02-07",14.5083,14.6148,14.3965,14.4072,3398200.0],["2002-02-08",14.3805,14.4817,14.0398,14.2261,4110800.0],["2002-02-11",14.1409,14.4497,14.1143,14.3752,2654000.0],["2002-02-12",14.322,14.3486,14.1942,14.2953,2965700.0],["2002-02-13",14.2954,14.4178,14.2155,14.3379,4306500.0],["2002-02-14",14.322,14.4018,14.2474,14.3007,4358900.0],["2002-02-15",14.3379,14.5243,14.2421,14.2421,3739900.0],["2002-02-19",14.0984,14.2474,13.896,13.9493,5129500.0],["2002-02-20",13.9759,14.3646,13.9493,14.3592,3675000.0],["2002-02-21",14.3646,14.503,14.109,14.1197,3173300.0],["2002-02-22",14.109,14.4072,14.0504,14.3486,2970200.0],["2002-02-25",14.3486,14.4072,14.2528,14.2794,3466800.0],["2002-02-26",14.2741,14.3592,14.0824,14.109,3687000.0],["2002-02-27",14.1037,14.1782,13.8534,14.0451,4837700.0],["2002-02-28",14.125,14.1889,13.896,13.896,4267500.0],["2002-03-01",14.0291,14.0717,13.8801,13.9333,4336400.0],["2002-03-04",14.0025,14.4284,13.9759,14.2953,5179900.0],["2002-03-05",14.3912,14.8011,14.3113,14.7053,6318800.0],["2002-03-06",14.8224,15.2271,14.7905,14.9396,5999500.0],["2002-03-07",14.9076,14.9076,14.7053,14.7692,4185400.0],["2002-03-08",14.8011,15.0141,14.7692,14.8597,4279800.0],["2002-03-11",14.8171,14.9715,14.7852,14.8544,4396200.0],["2002-03-12",14.7479,15.1951,14.7213,15.094,5145800.0],["2002-03-13",15.0301,15.4134,14.5509,14.8544,10266000.0],["2002-03-14",15.0248,15.1366,14.9023,14.9875,3966500.0],["2002-03-15",15.1472,15.4081,15.0673,15.291,5927700.0],["2002-03-18",15.2803,15.3282,15.0514,15.1419,2980600.0],["2002-03-19",15.078,15.3389,15.078,15.3336,2600100.0],["2002-03-20",15.1312,15.44,15.1259,15.3069,3627900.0],["2002-03-21",15.291,15.472,15.1845,15.2803,3336800.0],["2002-03-22",14.9076,15.1898,14.7213,14.7213,7366800.0],["2002-03-25",14.4551,14.6627,14.4018,14.4923,4641800.0],["2002-03-26",14.4498,14.7426,14.4391,14.6361,3029300.0],["2002-03-27",14.5882,14.9609,14.5243,14.8757,3057100.0],["2002-03-28",14.881,15.0567,14.7585,14.7745,2958000.0],["2002-04-01",14.668,14.7053,14.4285,14.5083,3040700.0],["2002-04-02",14.3752,14.7639,14.3752,14.6414,2470600.0],["2002-04-03",14.6148,14.7852,14.487,14.6361,3165700.0],["2002-04-04",14.7479,14.8171,14.6414,14.7958,3526100.0],["2002-04-05",14.6734,15.1738,14.6734,15.094,4274100.0],["2002-04-08",14.9076,15.2271,14.9076,15.1685,2683300.0],["2002-04-09",15.2164,15.4241,14.9183,14.9875,7697300.0],["2002-04-10",14.9875,15.0354,14.7266,14.881,7097800.0],["2002-04-11",14.9342,15.0354,14.6521,14.7532,4989700.0],["2002-04-12",15.0141,15.0141,14.6947,14.8011,3588800.0],["2002-04-15",14.6414,14.7745,14.4551,14.5882,3445600.0],["2002-04-16",14.684,14.7426,14.5988,14.6414,3608400.0],["2002-04-17",14.5616,14.6414,14.4125,14.4604,3556600.0],["2002-04-18",15.094,15.3868,15.0194,15.2377,15718100.0],["2002-04-19",15.2963,15.3282,15.0673,15.2271,7898300.0],["2002-04-22",15.1738,15.3815,15.1259,15.1738,5023300.0],["2002-04-23",15.3069,15.5465,15.1738,15.3176,8090000.0],["2002-04-24",15.3069,15.3336,15.1738,15.1738,6256200.0],["2002-04-25",14.9236,15.3336,14.9183,15.0833,5446300.0],["2002-04-26",15.1579,15.1632,14.9555,15.0301,4092200.0],["2002-04-29",14.913,15.2484,14.9076,15.0194,3755300.0],["2002-04-30",14.9449,15.243,14.9183,15.1206,5078200.0],["2002-05-01",15.1206,15.2217,14.9396,15.1632,6365800.0],["2002-05-02",15.1685,15.291,15.0993,15.1738,5392800.0],["2002-05-03",15.2697,15.653,15.2324,15.5944,8193100.0],["2002-05-06",15.6264,15.8394,15.4933,15.4933,6205300.0],["2002-05-07",15.6264,15.8553,15.4507,15.5518,6536800.0],["2002-05-08",15.6104,15.6477,15.2856,15.3761,6518900.0],["2002-05-09",15.2856,15.7063,15.2856,15.5891,4266800.0],["2002-05-10",15.669,15.9565,15.653,15.8713,6923800.0],["2002-05-13",15.9565,16.2493,15.9299,16.1907,7737300.0],["2002-05-14",16.2333,16.2813,15.8873,15.9618,6105500.0],["2002-05-15",15.9725,16.0736,15.9299,16.0044,5150500.0],["2002-05-16",16.0044,16.1109,15.8181,15.9565,3765000.0],["2002-05-17",15.9458,16.0097,15.7062,15.9778,3457300.0],["2002-05-20",15.866,16.0523,15.7648,16.0417,3534200.0],["2002-05-21",16.1535,16.1854,16.0044,16.1854,4969800.0],["2002-05-22",16.0789,16.3345,16.0257,16.3185,4612800.0],["2002-05-23",16.2653,16.3558,15.9991,16.1854,4911000.0],["2002-05-24",16.1854,16.26,16.0257,16.1109,3574200.0],["2002-05-28",16.0523,16.1854,16.031,16.0523,2732700.0],["2002-05-29",16.1801,16.1854,15.8766,15.9778,4084200.0],["2002-05-30",15.9405,16.1056,15.8181,15.85,3611100.0],["2002-05-31",15.9458,16.031,15.7968,15.9405,4978700.0],["2002-06-03",15.9725,16.0204,15.7063,15.7063,3481800.0],["2002-06-04",15.6903,15.7648,15.5199,15.5891,3723200.0],["2002-06-05",15.5998,15.9991,15.5731,15.9671,3446600.0],["2002-06-06",15.9671,16.1056,15.8713,15.9725,3547600.0],["2002-06-07",15.85,16.0097,15.7914,15.9352,4744400.0],["2002-06-10",16.0576,16.2067,15.9778,16.1375,3295600.0],["2002-06-11",16.1002,16.2067,15.8181,15.866,4383600.0],["2002-06-12",15.8394,16.0523,15.7329,15.8394,4315500.0],["2002-06-13",15.8127,15.9405,15.669,15.8713,3260900.0],["2002-06-14",15.7701,15.8127,15.2005,15.5039,6104400.0],["2002-06-17",15.8553,15.9299,15.653,15.8766,5793000.0],["2002-06-18",15.8873,15.9725,15.7275,15.866,4414200.0],["2002-06-19",15.9139,16.1215,15.8074,15.9618,3921300.0],["2002-06-20",15.9458,15.9831,15.6637,15.7169,4129200.0],["2002-06-21",15.4933,15.7861,15.3602,15.44,9333600.0],["2002-06-24",15.456,15.685,15.3123,15.5252,4283900.0],["2002-06-25",15.456,15.669,15.3655,15.4667,6270300.0],["2002-06-26",15.2537,15.3815,14.8384,15.3229,6713700.0],["2002-06-27",15.2963,15.3655,15.0248,15.2643,5165000.0],["2002-06-28",15.3176,15.3442,14.9875,15.1472,5790500.0],["2002-07-01",15.1525,15.2377,14.9183,14.9609,4421500.0],["2002-07-02",14.9609,15.0354,14.7,14.7532,3136900.0],["2002-07-03",14.8011,14.9555,14.4178,14.6041,5867300.0],["2002-07-05",14.8704,14.8704,14.684,14.8224,2444000.0],["2002-07-08",14.7745,14.897,14.6467,14.8544,4038200.0],["2002-07-09",14.8863,14.9822,14.6148,14.8011,6434300.0],["2002-07-10",14.9076,15.1738,14.865,14.9555,8584600.0],["2002-07-11",14.881,15.0088,14.5403,14.5828,10354400.0],["2002-07-12",14.5616,14.5988,14.2954,14.4391,6179000.0],["2002-07-15",14.3752,14.4178,13.8109,14.1356,7724700.0],["2002-07-16",13.9386,14.109,13.8162,13.8694,4513400.0],["2002-07-17",13.9812,14.109,13.5074,13.6831,6011600.0],["2002-07-18",13.6405,13.7896,13.3689,13.3689,4569000.0],["2002-07-19",13.3104,13.3104,12.8312,12.8685,5930600.0],["2002-07-22",12.5118,12.9963,12.1391,12.4053,9788300.0],["2002-07-23",12.4692,13.0016,12.4585,12.6928,5388100.0],["2002-07-24",12.2455,13.0335,12.1178,12.6555,9107400.0],["2002-07-25",12.581,12.8631,11.58,11.6333,12944500.0],["2002-07-26",11.777,12.5118,11.6652,12.5064,7833600.0],["2002-07-29",13.0176,13.2465,12.7567,13.14,5593600.0],["2002-07-30",13.0814,13.4648,12.9643,13.0442,5802200.0],["2002-07-31",13.172,13.3051,12.9377,13.1773,4265400.0],["2002-08-01",13.124,13.4914,12.9377,12.959,5755100.0],["2002-08-02",12.8365,12.959,12.4212,12.6715,4221600.0],["2002-08-05",12.5544,12.8791,12.5544,12.6928,3880600.0],["2002-08-06",12.6928,12.8365,12.2242,12.2349,5356100.0],["2002-08-07",12.4745,12.581,12.1018,12.4372,6070400.0],["2002-08-08",12.5118,12.6182,11.7504,11.9793,11689500.0],["2002-08-09",11.7291,12.1817,11.7078,12.1178,6870000.0],["2002-08-12",12.0592,12.4,11.8516,12.203,5669900.0],["2002-08-13",12.203,12.368,12.0166,12.0645,5200900.0],["2002-08-14",11.9634,12.3787,11.8782,12.2456,5387700.0],["2002-08-15",12.3094,12.8631,12.2455,12.8631,5306800.0],["2002-08-16",12.9643,12.9643,12.6289,12.6715,5529700.0],["2002-08-19",12.6182,13.1453,12.5331,13.1027,4797300.0],["2002-08-20",13.1081,13.1081,12.8046,12.975,6032500.0],["2002-08-21",13.0442,13.1826,12.9111,13.0548,5060600.0],["2002-08-22",13.14,13.1507,12.762,12.9909,3204800.0],["2002-08-23",12.8578,13.1027,12.778,12.8578,2833100.0],["2002-08-26",12.9643,12.9803,12.4319,12.7567,3174500.0],["2002-08-27",12.778,12.8844,12.565,12.6981,3663600.0],["2002-08-28",12.5224,12.8152,12.4958,12.549,5003900.0],["2002-08-29",12.5543,12.8365,12.384,12.6768,3714800.0],["2002-08-30",12.6874,12.8312,12.549,12.6502,2404600.0],["2002-09-03",12.549,12.5597,12.2083,12.2615,3968700.0],["2002-09-04",12.2562,12.2615,11.7131,11.8409,6918100.0],["2002-09-05",11.6333,11.8143,11.0796,11.6972,10084700.0],["2002-09-06",11.6865,11.8196,11.1647,11.3724,8580300.0],["2002-09-09",11.1541,11.5481,11.1328,11.4203,7200600.0],["2002-09-10",11.4948,11.6067,11.0955,11.3404,6051600.0],["2002-09-11",11.4203,11.4895,11.3351,11.3617,4819600.0],["2002-09-12",11.0316,11.0316,10.5897,10.8134,15956100.0],["2002-09-13",10.7016,11.0104,10.6536,10.9305,8307000.0],["2002-09-16",11.2872,11.6812,11.1541,11.5481,8819100.0],["2002-09-17",11.2872,11.2872,10.0626,10.068,24164600.0],["2002-09-18",9.9029,9.9562,9.5302,9.6687,19584200.0],["2002-09-19",9.4823,9.7964,9.477,9.5036,14969100.0],["2002-09-20",9.5835,9.7113,9.477,9.5569,13001200.0],["2002-09-23",9.5036,9.8018,9.477,9.6687,9294400.0],["2002-09-24",9.5622,9.6261,9.4237,9.5302,9042300.0],["2002-09-25",9.5835,9.7964,9.5036,9.6367,8970600.0],["2002-09-26",9.6261,9.9029,9.6048,9.8231,7466000.0],["2002-09-27",9.7272,10.036,9.69,9.7805,11367800.0],["2002-09-30",9.5302,9.5994,9.2747,9.4025,10127700.0],["2002-10-01",9.4983,9.839,9.3918,9.7325,7175900.0],["2002-10-02",9.6048,10.052,9.5835,9.6846,7297300.0],["2002-10-03",9.658,9.8284,9.445,9.4717,5072700.0],["2002-10-04",9.5569,9.6048,9.1895,9.3173,5223500.0],["2002-10-07",9.1842,9.4184,9.1629,9.2906,5395000.0],["2002-10-08",9.3173,9.5036,9.1575,9.3492,5135300.0],["2002-10-09",9.2374,9.3492,8.7316,8.8168,7750400.0],["2002-10-10",8.6358,9.2161,8.3855,9.1416,11885600.0],["2002-10-11",9.2747,9.7166,9.1842,9.5675,6815000.0],["2002-10-14",9.4876,9.5835,9.3971,9.5675,3317500.0],["2002-10-15",9.6687,9.8763,9.3652,9.6154,7869800.0],["2002-10-16",9.3439,9.461,9.2161,9.3173,4948600.0],["2002-10-17",9.3599,9.493,9.099,9.493,6647800.0],["2002-10-18",9.3013,9.3865,9.1895,9.3066,5251500.0],["2002-10-21",9.3652,9.8231,9.3119,9.7432,6977500.0],["2002-10-22",10.0893,10.6217,9.9349,10.0893,16937000.0],["2002-10-23",9.9295,10.3129,9.8603,10.249,6447600.0],["2002-10-24",10.265,10.2809,9.8869,9.9615,4563400.0],["2002-10-25",9.8124,9.9775,9.7325,9.8497,5127400.0],["2002-10-28",10.02,10.0307,9.7166,9.7538,3868500.0],["2002-10-29",9.674,9.8763,9.5302,9.8071,3796300.0],["2002-10-30",9.7751,9.7805,9.5089,9.69,4758600.0],["2002-10-31",9.6367,9.7964,9.5302,9.642,5394100.0],["2002-11-01",9.5941,9.7858,9.5728,9.6527,4333200.0],["2002-11-04",9.7538,9.9881,9.69,9.8124,7347800.0],["2002-11-05",9.8497,10.0786,9.7964,10.0786,5764700.0],["2002-11-06",10.0254,10.233,9.9508,10.1478,7627900.0],["2002-11-07",10.1159,10.4886,10.0094,10.2809,7843400.0],["2002-11-08",9.3173,9.5356,8.7848,9.4717,19940700.0],["2002-11-11",9.2374,9.3066,9.0937,9.099,7006900.0],["2002-11-12",9.0511,9.1842,8.6517,9.099,10766200.0],["2002-11-13",8.9937,9.2744,8.9181,9.2582,8041100.0],["2002-11-14",9.2582,9.3824,9.1557,9.3392,6033100.0],["2002-11-15",9.3392,9.4418,9.2312,9.3824,6561400.0],["2002-11-18",9.4634,9.6685,9.3824,9.5821,8322800.0],["2002-11-19",9.5551,9.7225,9.4688,9.6307,5145300.0],["2002-11-20",9.5983,9.8251,9.5821,9.7441,4007200.0],["2002-11-21",9.7441,10.1868,9.7441,10.095,5377100.0],["2002-11-22",10.0032,10.2839,9.9978,10.0626,5764200.0],["2002-11-25",9.9762,10.0842,9.7333,9.8413,6269200.0],["2002-11-26",9.7009,9.933,9.6847,9.8359,4250500.0],["2002-11-27",9.8197,10.0626,9.8035,9.987,4094800.0],["2002-11-29",9.9222,10.0626,9.8413,9.987,2289200.0],["2002-12-02",10.0572,10.176,9.9546,10.1166,5120100.0],["2002-12-03",10.095,10.1004,9.7927,9.8467,4543000.0],["2002-12-04",9.7279,10.068,9.5012,9.9168,7108600.0],["2002-12-05",9.8089,10.3487,9.5983,10.1382,14118700.0],["2002-12-06",9.8952,9.9978,9.6577,9.7009,8393200.0],["2002-12-09",9.6361,9.6955,9.2744,9.3932,9447700.0],["2002-12-10",9.3986,9.431,9.2744,9.3662,6246500.0],["2002-12-11",9.2312,9.3608,9.1395,9.2852,6536300.0],["2002-12-12",9.2852,9.4634,9.2852,9.3932,5779100.0],["2002-12-13",9.2636,9.5497,9.242,9.3608,5476300.0],["2002-12-16",9.4472,9.4742,9.2528,9.3824,6332700.0],["2002-12-17",8.9343,9.0045,8.4107,8.632,35334900.0],["2002-12-18",8.4863,8.6806,8.4755,8.6158,13276500.0],["2002-12-19",8.4917,8.578,8.3729,8.4431,11189100.0],["2002-12-20",8.3675,8.5618,8.3513,8.5025,19431600.0],["2002-12-23",8.2055,8.3945,8.1893,8.3945,11363100.0],["2002-12-24",8.2973,8.4053,8.2703,8.3567,3861900.0],["2002-12-26",8.3675,8.4539,8.3459,8.4107,5791900.0],["2002-12-27",8.3621,8.4593,8.3513,8.3675,6064500.0],["2002-12-30",8.4377,8.5025,8.3135,8.5025,7187600.0],["2002-12-31",8.4755,8.6806,8.4269,8.6806,7717100.0],["2003-01-02",8.7292,8.9559,8.6104,8.9343,8308500.0],["2003-01-03",8.9073,8.9343,8.6536,8.7022,5714800.0],["2003-01-06",8.7724,8.9991,8.7292,8.9883,7310900.0],["2003-01-07",8.9883,9.0045,8.8264,8.9991,4952400.0],["2003-01-08",8.9235,9.1341,8.8857,9.0909,5686000.0],["2003-01-09",9.0639,9.2312,9.0423,9.1071,8273300.0],["2003-01-10",9.0315,9.3122,8.9883,9.3068,7726900.0],["2003-01-13",9.3662,9.3824,9.2042,9.3554,5546100.0],["2003-01-14",9.2582,9.3068,9.0963,9.1557,7430300.0],["2003-01-15",9.0261,9.0963,8.8695,9.0099,6401700.0],["2003-01-16",9.0261,9.1179,8.4485,8.5564,17167700.0],["2003-01-17",8.5564,8.5618,8.2109,8.3405,14052300.0],["2003-01-21",8.4323,8.4485,8.2649,8.2811,6566700.0],["2003-01-22",8.2757,8.605,8.2055,8.2919,7321500.0],["2003-01-23",8.0598,8.2487,7.9086,8.0976,14923500.0],["2003-01-24",8.2487,8.2649,7.9788,8.0436,9160100.0],["2003-01-27",7.9032,8.0922,7.9032,7.9356,6047700.0],["2003-01-28",7.9356,7.9788,7.8277,7.9194,6247000.0],["2003-01-29",7.9248,7.9248,7.6927,7.7629,6954300.0],["2003-01-30",7.8007,7.86,7.6657,7.8061,7055600.0],["2003-01-31",7.6927,7.7683,7.5092,7.6873,8874300.0],["2003-02-03",7.5955,7.8924,7.5955,7.8385,6697300.0],["2003-02-04",7.7089,7.7683,7.5847,7.7197,6807300.0],["2003-02-05",7.7197,7.8169,7.5847,7.5901,4762500.0],["2003-02-06",7.5361,7.6225,7.385,7.385,5625100.0],["2003-02-07",7.439,7.5415,7.277,7.3148,5469300.0],["2003-02-10",7.3634,7.4282,7.3202,7.3958,4617300.0],["2003-02-11",7.4606,7.6549,7.4552,7.5038,6907300.0],["2003-02-12",7.4552,7.5847,7.3796,7.466,5807600.0],["2003-02-13",7.3688,7.4066,7.2392,7.3256,5902700.0],["2003-02-14",7.1906,7.3634,7.1043,7.3526,7219000.0],["2003-02-18",7.1691,7.2986,7.1583,7.2608,5558000.0],["2003-02-19",7.2824,7.3526,7.2392,7.2878,4610800.0],["2003-02-20",7.4228,7.4228,7.1799,7.223,3686300.0],["2003-02-21",7.1583,7.3904,7.1367,7.331,3961400.0],["2003-02-24",7.3418,7.3472,7.1043,7.1637,4030900.0],["2003-02-25",7.1799,7.1799,6.9801,7.0989,6676800.0],["2003-02-26",7.0449,7.1097,6.8937,6.9153,5776300.0],["2003-02-27",6.9477,7.1583,6.9099,7.1529,7317600.0],["2003-02-28",7.2068,7.3904,7.1637,7.3472,9021200.0],["2003-03-03",7.4768,7.4768,7.1205,7.1205,4813200.0],["2003-03-04",7.0233,7.0719,6.9693,6.9693,3717900.0],["2003-03-05",7.0017,7.0449,6.8829,6.8937,4830400.0],["2003-03-06",6.7588,6.9369,6.7534,6.8074,6533900.0],["2003-03-07",6.7264,6.9639,6.7156,6.9207,7185100.0],["2003-03-10",6.8829,6.9153,6.6994,6.748,5142700.0],["2003-03-11",6.7048,6.8559,6.7048,6.7318,5086900.0],["2003-03-12",6.721,6.775,6.5428,6.6832,8575400.0],["2003-03-13",6.802,6.9315,6.7588,6.9099,10172600.0],["2003-03-14",6.9099,7.3094,6.8883,7.3094,13697400.0],["2003-03-17",7.3094,7.4012,7.1475,7.3958,8290700.0],["2003-03-18",7.5038,7.7737,7.4228,7.7251,10155400.0],["2003-03-19",7.6765,7.9248,7.6225,7.8654,7109700.0],["2003-03-20",7.8654,7.8654,7.5415,7.7629,4927000.0],["2003-03-21",7.7791,7.9518,7.6657,7.9086,6466700.0],["2003-03-24",7.7305,7.7737,7.5253,7.5739,4625800.0],["2003-03-25",7.5739,7.7197,7.4498,7.6441,3991000.0],["2003-03-26",7.6927,7.7629,7.6009,7.6819,4533600.0],["2003-03-27",7.6387,7.9248,7.6225,7.8277,7010500.0],["2003-03-28",7.8277,8.2055,7.7467,8.0112,8474800.0],["2003-03-31",7.8546,7.8978,7.7305,7.8061,5990900.0],["2003-04-01",7.8816,7.8978,7.5631,7.5847,6653500.0],["2003-04-02",7.6117,7.8277,7.6117,7.7305,7613600.0],["2003-04-03",7.7899,7.7953,7.493,7.6009,6190900.0],["2003-04-04",7.6387,7.8546,7.6387,7.8546,6929300.0],["2003-04-07",8.0436,8.5618,7.9626,8.5294,20227400.0],["2003-04-08",8.6104,8.6644,8.4323,8.551,14791600.0],["2003-04-09",8.5942,8.5942,8.2973,8.3675,8911300.0],["2003-04-10",8.4485,8.5294,8.2703,8.5294,6238700.0],["2003-04-11",8.524,8.605,8.4107,8.5186,4512900.0],["2003-04-14",8.4701,8.578,8.3405,8.4755,5832800.0],["2003-04-15",8.5025,8.5834,8.4323,8.5564,5099800.0],["2003-04-16",8.5132,8.5564,8.3837,8.5025,5860300.0],["2003-04-17",8.5025,8.6374,8.1084,8.6374,4660400.0],["2003-04-21",8.6644,8.74,8.5294,8.6428,4479400.0],["2003-04-22",8.5564,8.686,8.5294,8.6644,6030800.0],["2003-04-23",8.6644,8.6698,8.5456,8.5564,5569900.0],["2003-04-24",8.5294,8.6374,8.4971,8.5942,3824800.0],["2003-04-25",8.5942,8.6374,8.524,8.5348,4201900.0],["2003-04-28",8.8803,9.1503,8.7184,9.1395,15176600.0],["2003-04-29",9.296,9.3932,9.2042,9.3284,9600800.0],["2003-04-30",9.2366,9.323,9.1071,9.2312,10335900.0],["2003-05-01",9.2042,9.2852,9.0207,9.2636,5473300.0],["2003-05-02",9.296,9.5443,9.215,9.4958,4660400.0],["2003-05-05",9.5443,9.5443,9.3122,9.4418,5003300.0],["2003-05-06",9.4634,9.7333,9.4418,9.6523,8195200.0],["2003-05-07",9.5227,9.6199,9.3122,9.3878,7425000.0],["2003-05-08",9.2042,9.3824,9.1395,9.3122,6003200.0],["2003-05-09",9.4472,9.5012,9.3716,9.4904,6053800.0],["2003-05-12",9.4958,9.879,9.4148,9.8736,8589200.0],["2003-05-13",9.8736,9.9492,9.7117,9.8628,8963800.0],["2003-05-14",9.933,10.0194,9.7441,10.0194,5266900.0],["2003-05-15",9.987,10.1544,9.9546,10.041,8349000.0],["2003-05-16",10.095,10.1112,9.9546,9.9978,4385600.0],["2003-05-19",9.9492,9.9492,9.7711,9.8035,3927000.0],["2003-05-20",9.7981,9.987,8.9505,9.1503,27215600.0],["2003-05-21",9.4364,9.4472,9.1287,9.3392,22420100.0],["2003-05-22",9.431,9.6145,9.3554,9.4472,10871500.0],["2003-05-23",9.4472,9.6361,9.3878,9.6091,6701700.0],["2003-05-27",9.6145,9.7225,9.5012,9.5929,6552900.0],["2003-05-28",9.6685,9.96,9.6415,9.8575,9309600.0],["2003-05-29",9.8035,10.0518,9.8035,9.9006,4557900.0],["2003-05-30",9.9006,10.1652,9.8898,10.1112,6125000.0],["2003-06-02",10.2137,10.4729,10.1112,10.2029,7648400.0],["2003-06-03",10.2029,10.3541,10.1058,10.3487,4458900.0],["2003-06-04",10.3271,10.3811,10.2299,10.2515,4967400.0],["2003-06-05",10.2515,10.4621,10.149,10.4081,6365700.0],["2003-06-06",10.7698,11.5148,10.7428,11.369,20814200.0],["2003-06-09",11.1099,11.2988,11.0127,11.2664,8762500.0],["2003-06-10",11.2448,11.7037,11.0613,11.6983,10202700.0],["2003-06-11",11.6875,11.8441,11.4554,11.6821,8110500.0],["2003-06-12",11.6875,11.7739,11.4284,11.6713,5308100.0],["2003-06-13",11.6065,11.7469,11.504,11.5849,3713000.0],["2003-06-16",11.5633,11.9844,11.5579,11.9844,5991900.0],["2003-06-17",11.9844,12.0492,11.8333,11.9844,6999500.0],["2003-06-18",11.9844,11.9844,11.8495,11.9034,4387000.0],["2003-06-19",11.6983,11.8711,11.4716,11.6389,7900900.0],["2003-06-20",11.8387,11.9196,11.6389,11.8872,9686200.0],["2003-06-23",11.8818,12.1086,11.7577,12.0762,6623700.0],["2003-06-24",12.1464,12.2759,12.0384,12.1626,6590100.0],["2003-06-25",12.1734,12.2003,11.9304,12.006,5600400.0],["2003-06-26",11.9844,12.1194,11.8495,12.1194,4332600.0],["2003-06-27",12.0654,12.3893,11.9682,12.0762,5476700.0],["2003-06-30",12.0762,12.1572,11.8225,11.9088,5748900.0],["2003-07-01",11.7685,11.9142,11.5579,11.8441,6189300.0],["2003-07-02",11.7685,12.2975,11.7145,12.2651,6537700.0],["2003-07-03",12.1464,12.4163,12.0924,12.2111,4350100.0],["2003-07-07",12.2003,12.5458,12.1302,12.3623,6528600.0],["2003-07-08",12.2921,12.3947,12.2435,12.3083,7178500.0],["2003-07-09",12.2813,12.4325,12.1248,12.3353,7697300.0],["2003-07-10",12.3353,12.3353,11.9412,12.0168,5246200.0],["2003-07-11",12.0168,12.3353,11.9628,12.1896,5054200.0],["2003-07-14",12.3299,12.3731,11.8009,11.8333,14126000.0],["2003-07-15",11.9844,11.9844,11.2718,11.3798,13689300.0],["2003-07-16",11.3906,11.4284,11.1747,11.4014,10086600.0],["2003-07-17",11.3366,11.369,11.0127,11.0613,5163800.0],["2003-07-18",11.2826,11.6119,11.2448,11.5471,7373900.0],["2003-07-21",11.5471,11.5471,11.234,11.2664,6023500.0],["2003-07-22",11.234,11.4716,11.2232,11.3798,4073800.0],["2003-07-23",11.4554,11.5417,11.3042,11.45,3731200.0],["2003-07-24",11.5256,11.6821,11.369,11.3798,3711200.0],["2003-07-25",11.3798,11.6011,11.234,11.5741,3978000.0],["2003-07-28",11.4878,11.5525,11.3096,11.477,4591600.0],["2003-07-29",11.7469,12.0924,11.3906,11.9574,10748700.0],["2003-07-30",11.8603,12.1518,11.8387,12.0924,7254500.0],["2003-07-31",12.2543,12.5189,12.2273,12.4217,9256600.0],["2003-08-01",12.4217,12.4541,12.2381,12.4001,4428600.0],["2003-08-04",12.2975,12.3353,11.9844,12.1896,4703600.0],["2003-08-05",12.1896,12.1896,11.8333,11.8764,3999600.0],["2003-08-06",11.7145,11.8441,11.6443,11.7793,4300600.0],["2003-08-07",11.8764,12.0006,11.8117,11.9088,3422400.0],["2003-08-08",12.4055,12.9021,12.3623,12.8967,15961700.0],["2003-08-11",12.7942,12.9453,12.5728,12.8266,6432400.0],["2003-08-12",12.7186,12.9237,12.7078,12.8428,6500200.0],["2003-08-13",12.8482,12.8751,12.4325,12.5081,6732300.0],["2003-08-14",12.3623,12.4379,12.1086,12.3893,7330500.0],["2003-08-15",12.4163,12.4163,12.2813,12.4055,2884300.0],["2003-08-18",12.4163,12.4163,12.2273,12.2651,4503200.0],["2003-08-19",12.2759,12.3893,12.1734,12.3515,3047300.0],["2003-08-20",12.3083,12.4433,12.2705,12.4163,2740800.0],["2003-08-21",12.4163,12.4595,12.1194,12.1464,5088900.0],["2003-08-22",12.1788,12.2165,11.6875,11.8495,7953000.0],["2003-08-25",11.8333,12.0114,11.7685,11.9844,4139100.0],["2003-08-26",11.9142,12.0708,11.8171,12.0384,4326800.0],["2003-08-27",12.0924,12.2975,12.0924,12.1788,4304200.0],["2003-08-28",12.2003,12.2597,12.033,12.0654,4295400.0],["2003-08-29",11.9628,12.2003,11.9088,12.1032,4173500.0],["2003-09-02",12.1194,12.2597,11.9358,12.1464,6850400.0],["2003-09-03",12.1464,12.2543,12.087,12.2489,6741300.0],["2003-09-04",12.3407,12.6862,12.3137,12.6268,9658300.0],["2003-09-05",12.6268,12.7078,12.4433,12.5782,5618500.0],["2003-09-08",12.5836,12.6808,12.535,12.6052,5213600.0],["2003-09-09",13.0911,13.0911,12.7078,12.7348,10260200.0],["2003-09-10",12.6862,12.751,12.4919,12.5242,4910600.0],["2003-09-11",12.6538,12.8643,12.6322,12.7942,5309800.0],["2003-09-12",12.7078,12.7402,12.5566,12.6754,4965700.0],["2003-09-15",12.6592,12.7672,12.6484,12.6808,5007600.0],["2003-09-16",12.7672,12.8481,12.7672,12.8212,5930800.0],["2003-09-17",12.7942,12.9021,12.7672,12.8212,4461000.0],["2003-09-18",12.7726,12.9399,12.7726,12.9075,6326400.0],["2003-09-19",12.9237,12.9669,12.7672,12.9129,7493300.0],["2003-09-22",12.8482,12.8913,12.7348,12.7564,3400400.0],["2003-09-23",12.8859,12.9885,12.8482,12.9021,4919900.0],["2003-09-24",12.9399,13.1559,12.8859,12.9183,9402600.0],["2003-09-25",12.9129,12.9345,12.5782,12.6106,5729200.0],["2003-09-26",12.4433,12.8697,12.3731,12.7402,7932800.0],["2003-09-29",12.6862,12.8212,12.5782,12.8104,5132500.0],["2003-09-30",12.8104,12.9075,12.5566,12.7078,4417000.0],["2003-10-01",12.8212,13.1181,12.805,13.0695,6430900.0],["2003-10-02",13.1559,13.361,13.0965,13.1073,5702600.0],["2003-10-03",13.1073,13.3718,12.9993,13.0965,6266900.0],["2003-10-06",13.0371,13.0749,12.9453,13.0101,4453700.0],["2003-10-07",13.3232,13.4258,13.1397,13.3448,8097900.0],["2003-10-08",13.4636,13.4636,12.9885,13.0371,8898200.0],["2003-10-09",13.199,13.2746,13.0101,13.0695,6985000.0],["2003-10-10",13.1721,13.226,12.9075,13.1127,5703900.0],["2003-10-13",13.1505,13.2206,13.0857,13.2152,2887100.0],["2003-10-14",13.1181,13.2044,13.0695,13.1667,3653100.0],["2003-10-15",13.2206,13.226,12.8859,12.9129,6484100.0],["2003-10-16",12.9939,13.0587,12.8482,12.9561,4880200.0],["2003-10-17",12.9831,13.0479,12.8589,13.0371,4468800.0],["2003-10-20",13.0101,13.0695,12.9831,13.0533,3551300.0],["2003-10-21",12.9669,13.0371,12.697,12.8158,5718700.0],["2003-10-22",12.9021,13.0749,12.7348,12.9021,8938600.0],["2003-10-23",12.7402,13.0371,12.7402,12.9561,6996900.0],["2003-10-24",12.8482,13.0587,12.751,13.0587,4622800.0],["2003-10-27",13.0479,13.2206,13.0101,13.0911,4972500.0],["2003-10-28",13.226,13.28,12.9615,13.28,6690700.0],["2003-10-29",13.3016,13.3016,13.0965,13.2854,5867100.0],["2003-10-30",13.2854,13.3664,13.226,13.3502,3854000.0],["2003-10-31",13.3826,13.5391,13.3556,13.496,7744100.0],["2003-11-03",13.6957,13.8523,13.6147,13.7065,7350300.0],["2003-11-04",13.7659,14.1438,13.6579,14.0952,10074300.0],["2003-11-05",14.0952,14.3597,13.9278,14.1168,7599700.0],["2003-11-06",14.1168,14.1438,13.917,14.025,8072500.0],["2003-11-07",14.4299,14.4569,14.0304,14.0412,13722000.0],["2003-11-10",14.0844,14.2409,13.9818,14.0358,7040800.0],["2003-11-11",14.0412,14.0952,13.9332,14.0898,6605600.0],["2003-11-12",14.2268,14.5174,14.2104,14.3858,6355000.0],["2003-11-13",14.3858,14.4132,14.2378,14.2926,5809200.0],["2003-11-14",14.2543,14.3036,13.9856,14.0788,4395400.0],["2003-11-17",14.0733,14.1282,13.5635,13.706,6134600.0],["2003-11-18",13.7334,13.854,13.5196,13.5415,5886900.0],["2003-11-19",13.5415,13.5525,13.41,13.5141,3862100.0],["2003-11-20",13.5196,13.6622,13.4648,13.5306,3979300.0],["2003-11-21",13.6896,13.8486,13.6457,13.6896,4474200.0],["2003-11-24",13.8157,14.1172,13.8047,14.0569,4019600.0],["2003-11-25",14.0404,14.1939,13.9253,14.1227,3154500.0],["2003-11-26",14.0075,14.1062,13.8431,13.9198,4763700.0],["2003-11-28",13.8266,14.1939,13.8266,14.0514,1889900.0],["2003-12-01",14.2268,14.501,14.1994,14.4461,5393100.0],["2003-12-02",14.5119,14.5393,14.4461,14.5174,5465300.0],["2003-12-03",14.5722,14.7203,14.4461,14.5064,3832600.0],["2003-12-04",14.5064,14.808,14.3639,14.5613,6235500.0],["2003-12-05",14.4242,14.501,14.2159,14.2488,3603500.0],["2003-12-08",14.3639,14.4516,13.9582,14.0459,6459600.0],["2003-12-09",14.1501,14.172,13.9089,13.9363,4643000.0],["2003-12-10",13.8705,14.0075,13.8486,14.0075,3227000.0],["2003-12-11",14.0021,14.2652,14.0021,14.1446,4514200.0],["2003-12-12",14.1775,14.2323,13.9856,14.1336,3826100.0],["2003-12-15",14.3091,14.32,13.9143,13.9363,4367900.0],["2003-12-16",13.9034,14.0075,13.6183,13.6402,5742200.0],["2003-12-17",13.5689,13.6731,13.3771,13.4319,6037700.0],["2003-12-18",13.5141,13.6786,13.4758,13.6018,4668100.0],["2003-12-19",13.706,13.717,12.933,13.3222,11544700.0],["2003-12-22",13.2181,13.8102,13.2181,13.7937,6964200.0],["2003-12-23",13.8157,13.8924,13.7663,13.8595,5293900.0],["2003-12-24",12.8014,13.229,12.6644,13.1358,23082500.0],["2003-12-26",13.1578,13.2948,13.1139,13.2071,7277700.0],["2003-12-29",13.4593,13.5196,13.2236,13.4867,13575900.0],["2003-12-30",13.3661,13.6347,13.3497,13.5854,6671200.0],["2003-12-31",13.6183,13.6457,13.4922,13.6128,4572900.0],["2004-01-02",13.6786,13.7225,13.5196,13.5909,4576400.0],["2004-01-05",13.695,13.7608,13.5964,13.7225,5455000.0],["2004-01-06",13.695,13.9692,13.6841,13.8869,5231300.0],["2004-01-07",13.8924,13.9527,13.7773,13.9308,6675100.0],["2004-01-08",13.8869,14.013,13.7992,13.9801,5282400.0],["2004-01-09",13.8595,14.0075,13.7882,13.7882,4583000.0],["2004-01-12",13.7225,13.7882,13.547,13.7663,5013800.0],["2004-01-13",13.717,13.7718,13.4538,13.5086,5628300.0],["2004-01-14",13.5964,13.7554,13.5799,13.7444,6205000.0],["2004-01-15",13.7882,13.9692,13.569,13.7882,5403900.0],["2004-01-16",13.7608,13.8979,13.706,13.876,4683100.0],["2004-01-20",13.9363,13.9801,13.6841,13.7992,4128500.0],["2004-01-21",13.8814,14.0514,13.8266,13.9911,3649300.0],["2004-01-22",13.9143,14.0733,13.8814,13.9198,2965200.0],["2004-01-23",13.8924,13.9801,13.6402,13.8431,4601300.0],["2004-01-26",13.8595,13.9527,13.6512,13.8595,4841900.0],["2004-01-27",13.9911,14.0624,13.9253,13.9527,4911700.0],["2004-01-28",14.0075,14.035,13.5635,13.6293,6016800.0],["2004-01-29",13.8705,14.0185,13.7828,13.9801,6641400.0],["2004-01-30",13.9253,14.172,13.9143,14.1117,4962300.0],["2004-02-02",14.1556,14.3913,14.1007,14.2488,5774000.0],["2004-02-03",14.1775,14.3803,14.1775,14.3365,3297600.0],["2004-02-04",14.4461,14.5339,14.4078,14.479,5659000.0],["2004-02-05",14.3803,14.6654,14.3639,14.638,5668000.0],["2004-02-06",14.9121,14.9505,14.6216,14.8902,8223100.0],["2004-02-09",14.7641,14.9231,14.6874,14.7532,5984900.0],["2004-02-10",14.6819,14.8135,14.6216,14.6819,3390600.0],["2004-02-11",14.6764,14.8299,14.649,14.8299,8295900.0],["2004-02-12",14.7641,14.8189,14.6106,14.6271,3811200.0],["2004-02-13",14.5887,14.6874,14.501,14.5996,3257200.0],["2004-02-17",14.6874,14.8299,14.66,14.8025,3214300.0],["2004-02-18",14.8025,14.8793,14.7532,14.8299,4258600.0],["2004-02-19",14.8957,15.0766,14.8793,14.9396,5072000.0],["2004-02-20",14.9286,15.0053,14.7751,14.8902,4831600.0],["2004-02-23",14.8793,15.3233,14.8738,15.2246,6208800.0],["2004-02-24",15.2301,15.2849,15.0931,15.1479,4923800.0],["2004-02-25",15.2246,15.3781,15.1369,15.3178,4734300.0],["2004-02-26",15.2301,15.5645,15.2192,15.5152,5509700.0],["2004-02-27",14.9724,15.7674,14.9724,15.5152,5390300.0],["2004-03-01",15.57,15.6687,15.5536,15.5755,4812800.0],["2004-03-02",15.5262,15.6523,15.5262,15.581,3740800.0],["2004-03-03",15.5591,15.9045,15.5591,15.8387,5100200.0],["2004-03-04",15.8167,15.9922,15.7619,15.8113,5007600.0],["2004-03-05",15.4878,16.4363,15.4878,16.365,11285300.0],["2004-03-08",16.365,16.4362,16.0634,16.0689,5445100.0],["2004-03-09",16.1128,16.3924,15.8716,15.888,7616900.0],["2004-03-10",15.9154,16.2499,15.8442,15.8496,4929300.0],["2004-03-11",15.7893,16.0963,15.6742,15.7345,5398400.0],["2004-03-12",15.877,15.9483,15.7071,15.9045,3233300.0],["2004-03-15",15.7948,15.7948,15.5481,15.5974,4228900.0],["2004-03-16",15.8058,15.9099,15.6194,15.7126,3493700.0],["2004-03-17",15.751,15.8113,15.6249,15.7345,4023400.0],["2004-03-18",15.6139,15.6632,15.2301,15.3617,6672200.0],["2004-03-19",15.3617,15.57,15.2959,15.4056,6240600.0],["2004-03-22",15.1589,15.74,15.1589,15.5426,6544400.0],["2004-03-23",15.5426,15.5481,15.0985,15.2192,4426400.0],["2004-03-24",15.1534,15.3836,15.115,15.1863,3455300.0],["2004-03-25",15.2685,15.6249,15.2411,15.5974,3400200.0],["2004-03-26",15.4604,15.5262,15.2521,15.2795,4185000.0],["2004-03-29",15.3617,15.6906,15.3617,15.6084,5874500.0],["2004-03-30",15.5426,15.7893,15.5042,15.7126,2617200.0],["2004-03-31",15.7345,15.7619,15.592,15.6632,3228000.0],["2004-04-01",15.7619,15.9099,15.7126,15.8496,3696600.0],["2004-04-02",15.6578,16.036,15.6578,15.8661,3369400.0],["2004-04-05",15.7838,16.1347,15.7729,16.0963,2826000.0],["2004-04-06",15.9648,16.0031,15.8606,15.9045,3871400.0],["2004-04-07",15.8496,16.0799,15.7564,15.8441,5193400.0],["2004-04-08",15.9099,16.0086,15.581,15.7181,3395900.0],["2004-04-12",15.8003,15.9867,15.7784,15.9099,3120300.0],["2004-04-13",15.9209,16.0196,15.4933,15.4988,4626600.0],["2004-04-14",14.9725,15.2685,14.4736,14.8025,15812600.0],["2004-04-15",14.797,14.8299,14.5393,14.7641,6686700.0],["2004-04-16",14.9121,15.1643,14.8244,15.0547,4317900.0],["2004-04-19",14.501,14.8793,14.501,14.6654,15179300.0],["2004-04-20",14.8299,14.9286,14.5558,14.5558,5193900.0],["2004-04-21",14.6654,14.8025,14.5558,14.7751,5134400.0],["2004-04-22",14.8025,15.1205,14.7751,15.0218,5902800.0],["2004-04-23",14.9944,15.104,14.8847,14.9889,3640400.0],["2004-04-26",15.0547,15.104,14.8135,14.9779,3956900.0],["2004-04-27",15.0657,15.2411,14.8299,14.9121,3952000.0],["2004-04-28",15.2246,15.3398,15.0328,15.1369,6286000.0],["2004-04-29",15.2356,15.2411,14.8683,14.9012,3574200.0],["2004-04-30",15.1095,15.1643,14.9121,14.9286,4072100.0],["2004-05-03",15.0382,15.2849,14.9396,15.2192,3786300.0],["2004-05-04",15.2849,15.2849,14.9834,15.1369,3017400.0],["2004-05-05",15.0656,15.2849,14.9944,15.2466,3161100.0],["2004-05-06",15.0876,15.1424,14.8135,14.9505,2731000.0],["2004-05-07",14.7915,14.9615,14.6106,14.6435,3515500.0],["2004-05-10",14.649,14.9779,14.5339,14.6051,4418600.0],["2004-05-11",14.5722,14.638,14.3804,14.501,5243700.0],["2004-05-12",14.4023,14.7093,14.0953,14.2926,5934300.0],["2004-05-13",14.331,14.3913,14.1446,14.3036,3763200.0],["2004-05-14",14.3036,14.5174,14.1994,14.3475,2746000.0],["2004-05-17",14.1172,14.2817,13.9801,14.183,2849700.0],["2004-05-18",14.2159,14.2543,14.0514,14.1391,3529900.0],["2004-05-19",14.2597,14.2707,14.0459,14.1172,3845100.0],["2004-05-20",14.0898,14.2104,13.7334,13.876,5335400.0],["2004-05-21",13.8869,14.0021,13.8869,13.9527,4331500.0],["2004-05-24",13.9253,14.0185,13.8047,13.8979,4298100.0],["2004-05-25",13.8157,14.0185,13.8102,13.9527,5841400.0],["2004-05-26",14.0021,14.1885,13.9801,14.1172,4708200.0],["2004-05-27",14.2268,14.501,14.183,14.4023,6268000.0],["2004-05-28",14.4516,14.5339,14.3365,14.4736,4617900.0],["2004-06-01",14.3694,14.6051,14.3365,14.5119,3041300.0],["2004-06-02",14.3639,14.501,14.3639,14.49,3638900.0],["2004-06-03",14.49,14.8189,14.479,14.5393,4844100.0],["2004-06-04",14.7257,14.9121,14.6161,14.7257,3533400.0],["2004-06-07",14.7861,14.8025,14.5339,14.5887,5373200.0],["2004-06-08",14.6325,14.7696,14.5942,14.7148,4501900.0],["2004-06-09",14.7422,14.7696,14.5393,14.5722,3523100.0],["2004-06-10",14.66,14.8299,14.6106,14.8299,4980600.0],["2004-06-14",14.7093,14.9176,14.6983,14.8025,4753000.0],["2004-06-15",14.8025,14.8573,14.5613,14.6271,6445300.0],["2004-06-16",14.6599,14.6928,14.5832,14.6435,3503200.0],["2004-06-17",14.5887,14.7093,14.5448,14.649,4083500.0],["2004-06-18",14.649,14.7641,14.5777,14.7586,4213700.0],["2004-06-21",14.6928,14.786,14.6271,14.7257,2389600.0],["2004-06-22",14.649,14.797,14.638,14.7477,3009300.0],["2004-06-23",14.7477,14.8847,14.6709,14.8628,4084800.0],["2004-06-24",14.8025,15.0108,14.7915,14.8463,3484500.0],["2004-06-25",14.8244,14.8902,14.797,14.797,3542100.0],["2004-06-28",14.6928,14.8025,14.4735,14.5722,6599400.0],["2004-06-29",14.5832,14.5996,14.4626,14.479,3617200.0],["2004-06-30",14.4845,14.4955,14.1446,14.2542,7796100.0],["2004-07-01",14.3036,14.5064,14.3036,14.4242,5094700.0],["2004-07-02",14.4187,14.5174,14.2762,14.32,2391600.0],["2004-07-06",14.2543,14.3475,14.1117,14.3255,3250600.0],["2004-07-07",14.2817,14.5887,14.2762,14.4845,3277600.0],["2004-07-08",14.4187,14.5777,14.4078,14.5284,2683600.0],["2004-07-09",14.4845,14.5942,14.4845,14.5339,2365000.0],["2004-07-12",14.4845,14.7203,14.4845,14.7038,2617000.0],["2004-07-13",14.7093,14.7915,14.5613,14.6271,3130000.0],["2004-07-14",14.8573,15.3453,14.8135,15.2356,10355800.0],["2004-07-15",15.2411,15.3891,15.2192,15.3014,6123600.0],["2004-07-16",15.3507,15.3507,15.1534,15.2466,3930500.0],["2004-07-19",15.2192,15.4604,15.2192,15.3124,3274800.0],["2004-07-20",15.3672,15.4878,15.3288,15.4385,2711300.0],["2004-07-21",15.4604,15.4659,15.1314,15.1643,4406600.0],["2004-07-22",15.1863,15.285,14.9725,15.115,5644400.0],["2004-07-23",15.0053,15.126,14.7915,14.8463,2999600.0],["2004-07-26",14.9176,14.9944,14.7915,14.7915,3152100.0],["2004-07-27",14.7477,15.1479,14.7477,15.0711,3530900.0],["2004-07-28",14.9395,15.0327,14.7806,14.9724,2685000.0],["2004-07-29",14.9615,15.0163,14.8299,14.9341,2391500.0],["2004-07-30",14.9396,15.0876,14.9121,15.0766,2589700.0],["2004-08-02",14.9779,15.126,14.9779,15.0547,2600500.0],["2004-08-03",15.0766,15.126,14.8464,14.9396,2704600.0],["2004-08-04",14.8464,14.9121,14.5722,14.8902,3312800.0],["2004-08-05",14.8847,14.967,14.6874,14.7367,2743400.0],["2004-08-06",14.5722,14.6819,14.3858,14.4406,4792700.0],["2004-08-09",14.4078,14.6161,14.3255,14.342,3177000.0],["2004-08-10",14.4626,14.6654,14.3475,14.66,3209800.0],["2004-08-11",14.6271,14.6325,14.3365,14.4461,3860400.0],["2004-08-12",14.3529,14.4571,14.1556,14.172,4205600.0],["2004-08-13",14.172,14.2817,14.0843,14.1501,2753200.0],["2004-08-16",14.0898,14.2268,14.0569,14.1172,3758900.0],["2004-08-17",14.1446,14.4955,14.0898,14.4571,3679000.0],["2004-08-18",14.4571,14.6599,14.4023,14.5174,2724600.0],["2004-08-19",14.5064,14.66,14.4736,14.5832,1998500.0],["2004-08-20",14.5064,14.8409,14.5064,14.8409,3070900.0],["2004-08-23",14.8409,14.9012,14.6051,14.6051,1867300.0],["2004-08-24",14.5832,14.8244,14.5832,14.7312,2189000.0],["2004-08-25",14.7148,14.8025,14.5613,14.7751,2886500.0],["2004-08-26",14.8025,14.9615,14.7751,14.8573,2330900.0],["2004-08-27",14.8409,14.956,14.7915,14.8957,1871900.0],["2004-08-30",14.8299,14.9999,14.8025,14.8025,1494800.0],["2004-08-31",14.8025,14.8518,14.6161,14.8135,2548700.0],["2004-09-01",14.8189,14.9341,14.7257,14.9067,2260800.0],["2004-09-02",14.9012,15.0931,14.808,15.0711,2675400.0],["2004-09-03",15.0218,15.2959,15.0218,15.2192,2448200.0],["2004-09-07",15.2082,15.2246,14.8573,15.0108,4508300.0],["2004-09-08",15.2685,15.3398,15.0657,15.0766,5029700.0],["2004-09-09",15.2137,15.3069,15.0053,15.0437,4708300.0],["2004-09-10",14.9286,14.967,14.7915,14.8299,4260400.0],["2004-09-13",14.7422,14.8957,14.7422,14.8957,4160700.0],["2004-09-14",14.9121,15.1917,14.8244,15.1314,4497800.0],["2004-09-15",15.1314,15.1698,15.0328,15.0931,3053500.0],["2004-09-16",15.0492,15.2082,15.0492,15.126,2338500.0],["2004-09-17",15.2137,15.2301,15.1095,15.1698,3043100.0],["2004-09-20",15.1479,15.3398,15.0328,15.0602,3946500.0],["2004-09-21",15.0766,15.263,15.0382,15.2246,3037100.0],["2004-09-22",15.1095,15.115,14.7751,14.808,6074200.0],["2004-09-23",14.8573,15.0656,14.8409,14.8792,3892000.0],["2004-09-24",14.9231,15.2027,14.9231,15.1314,3740900.0],["2004-09-27",15.0492,15.3836,15.0328,15.3178,5192300.0],["2004-09-28",15.2301,15.3672,15.2027,15.3288,3559600.0],["2004-09-29",15.2137,15.3288,15.1589,15.2904,3305900.0],["2004-09-30",15.2356,15.422,15.1917,15.3672,4190300.0],["2004-10-01",15.3507,15.4878,15.3069,15.4275,4233500.0],["2004-10-04",15.4275,15.4933,15.2959,15.3507,4825200.0],["2004-10-05",15.3288,15.3453,15.2246,15.3178,2527400.0],["2004-10-06",15.2959,15.3014,15.0547,15.263,5981900.0],["2004-10-07",15.4385,15.5974,15.2849,15.3124,5878800.0],["2004-10-08",15.3178,15.4494,15.2959,15.3178,3624500.0],["2004-10-11",15.3124,15.3672,15.126,15.1753,3028100.0],["2004-10-12",15.0657,15.1753,14.9724,15.104,3913700.0],["2004-10-13",15.5152,15.8332,15.3781,15.8222,12155000.0],["2004-10-14",15.7071,16.0031,15.7071,15.9428,6351500.0],["2004-10-15",16.0305,16.1676,15.877,15.8935,5329600.0],["2004-10-18",15.8058,16.1621,15.7893,16.0086,5443300.0],["2004-10-19",16.0141,16.1676,15.7948,15.899,7012600.0],["2004-10-20",15.7564,15.8113,15.5426,15.7893,5219000.0],["2004-10-21",15.7893,15.8935,15.4988,15.6358,4038500.0],["2004-10-22",15.6084,15.7619,15.581,15.6358,4013100.0],["2004-10-25",15.5371,15.6523,15.4056,15.5591,3644100.0],["2004-10-26",15.57,15.8332,15.4604,15.8277,3774300.0],["2004-10-27",15.7181,16.0086,15.6852,16.0031,3697500.0],["2004-10-28",15.877,15.9538,15.8222,15.9154,3659700.0],["2004-10-29",15.8058,15.9812,15.7235,15.9812,4149800.0],["2004-11-01",15.9264,16.2279,15.899,16.217,4408100.0],["2004-11-02",16.1731,16.2992,15.9264,16.0031,4254600.0],["2004-11-03",15.9922,16.1402,15.7729,16.0689,5922500.0],["2004-11-04",16.0744,16.2773,16.0634,16.2444,7919700.0],["2004-11-05",16.3047,16.5843,16.2553,16.4801,7508300.0],["2004-11-08",16.6665,16.9955,16.4691,16.5569,8455300.0],["2004-11-09",16.4911,16.6062,16.4088,16.5459,4039100.0],["2004-11-10",16.7302,16.9033,16.6464,16.7637,5405800.0],["2004-11-11",16.8084,16.987,16.7134,16.9089,3516400.0],["2004-11-12",16.9647,17.0317,16.8084,17.0317,3482400.0],["2004-11-15",16.9368,17.0541,16.8865,16.987,3491700.0],["2004-11-16",17.015,17.015,16.8139,16.8139,2481300.0],["2004-11-17",16.9312,17.0485,16.8139,16.9759,4070800.0],["2004-11-18",16.8921,17.0708,16.5571,16.7246,9666800.0],["2004-11-19",16.5571,16.6129,16.1941,16.3616,7922100.0],["2004-11-22",16.4398,16.5124,16.2053,16.4063,4913500.0],["2004-11-23",16.3449,16.8195,16.3393,16.8084,5600000.0],["2004-11-24",16.8642,17.216,16.8642,16.9759,4087500.0],["2004-11-26",16.9368,17.1602,16.9256,17.0708,1337000.0],["2004-11-29",17.149,17.2272,16.7581,17.1713,5229600.0],["2004-11-30",17.0876,17.2216,17.0317,17.1657,5981400.0],["2004-12-01",17.2551,17.512,17.2328,17.4282,6529500.0],["2004-12-02",17.4896,17.6348,17.3891,17.5455,4122300.0],["2004-12-03",17.5455,17.5455,17.3779,17.4673,3283700.0],["2004-12-06",17.4282,17.4282,17.2886,17.3556,3172900.0],["2004-12-07",17.3556,17.5175,17.2607,17.4338,5115200.0],["2004-12-08",17.4338,17.7297,17.4282,17.5901,5384600.0],["2004-12-09",17.4226,17.7856,17.3891,17.7465,7721600.0],["2004-12-10",17.8023,17.8023,17.5343,17.6739,4021200.0],["2004-12-13",17.78,17.8582,17.7186,17.8582,4061800.0],["2004-12-14",17.8582,17.8861,17.7688,17.8191,5223800.0],["2004-12-15",17.7856,18.1486,17.78,18.115,6104600.0],["2004-12-16",18.115,18.2882,18.0425,18.2379,5668600.0],["2004-12-17",18.2435,18.3943,18.1151,18.1709,7106700.0],["2004-12-20",18.1765,18.3105,17.9754,18.0871,4484700.0],["2004-12-21",18.1876,18.2826,18.0927,18.1988,4235000.0],["2004-12-22",18.2435,18.4054,18.0369,18.1597,4385200.0],["2004-12-23",18.1765,18.2826,17.9364,18.0536,2824000.0],["2004-12-27",18.0927,18.1597,17.9364,17.9531,2417700.0],["2004-12-28",18.0257,18.1541,17.9922,18.1262,3283700.0],["2004-12-29",18.1318,18.1988,17.9922,18.1653,3127200.0],["2004-12-30",18.1486,18.2547,18.0592,18.0815,2828000.0],["2004-12-31",18.0927,18.1206,17.8973,17.9028,2933300.0],["2005-01-03",17.646,17.9978,17.6125,17.7688,4906300.0],["2005-01-04",17.7242,18.0425,17.7242,17.914,5435100.0],["2005-01-05",17.914,18.0201,17.7744,17.7744,4008100.0],["2005-01-06",17.78,17.9866,17.7577,17.914,3671000.0],["2005-01-07",17.8861,17.9699,17.7186,17.7968,3902200.0],["2005-01-10",17.6851,17.7912,17.6013,17.6851,3455100.0],["2005-01-11",17.551,17.6851,17.3388,17.3668,5045300.0],["2005-01-12",17.4338,17.5064,17.2886,17.5008,4194300.0],["2005-01-13",17.445,17.484,17.2216,17.2495,3731800.0],["2005-01-14",17.2216,17.512,17.2048,17.484,3919700.0],["2005-01-18",17.4226,17.6962,17.3556,17.646,3642900.0],["2005-01-19",17.7018,17.8693,17.6236,17.6571,4444300.0],["2005-01-20",17.6292,17.7409,17.3835,17.5622,4047900.0],["2005-01-21",17.5622,17.646,17.3835,17.4505,4085500.0],["2005-01-24",17.6348,17.8079,17.5511,17.7242,5401900.0],["2005-01-25",17.8638,17.9196,17.8135,17.8358,4957200.0],["2005-01-26",17.8303,18.009,17.7968,17.8638,4675000.0],["2005-01-27",17.8693,18.0871,17.8358,17.9363,6036000.0],["2005-01-28",17.7856,18.0034,17.4226,17.8693,7837700.0],["2005-01-31",17.9252,18.1486,17.9252,18.0871,5815000.0],["2005-02-01",17.8973,17.9754,17.8191,17.8582,5949100.0],["2005-02-02",17.8023,17.8805,17.6236,17.7409,6577700.0],["2005-02-03",17.646,17.9252,17.5343,17.9028,3694200.0],["2005-02-04",17.7688,18.2044,17.7577,18.1877,5137300.0],["2005-02-07",18.0816,18.344,18.0816,18.3049,5516100.0],["2005-02-08",18.2714,18.344,18.0815,18.1039,5179300.0],["2005-02-09",18.0927,18.1374,17.847,17.8526,4515400.0],["2005-02-10",17.9252,17.9866,17.7912,17.9252,3584700.0],["2005-02-11",17.8135,18.143,17.7521,18.009,5341200.0],["2005-02-14",18.009,18.2602,17.9866,18.21,3492800.0],["2005-02-15",18.2044,18.5283,18.2044,18.5171,5985100.0],["2005-02-16",18.3719,18.4166,18.1039,18.2044,4746300.0],["2005-02-17",18.143,18.1486,17.9866,18.0313,3469500.0],["2005-02-18",17.9531,18.1486,17.9084,18.0536,3830000.0],["2005-02-22",18.0425,18.1206,17.8414,17.8414,3677400.0],["2005-02-23",17.8973,18.143,17.8805,18.115,4308500.0],["2005-02-24",18.115,18.2658,18.009,18.2323,2794400.0],["2005-02-25",18.1206,18.4166,18.048,18.4166,3328000.0],["2005-02-28",18.4166,18.5674,18.344,18.4724,4742800.0],["2005-03-01",18.4389,18.6623,18.4389,18.612,3378000.0],["2005-03-02",18.4501,18.8857,18.4501,18.5841,4198400.0],["2005-03-03",18.5841,18.7628,18.4278,18.6567,3323400.0],["2005-03-04",18.7628,19.1146,18.707,18.9638,4868200.0],["2005-03-07",19.1537,19.2989,19.0811,19.1034,3978100.0],["2005-03-08",18.9862,18.9862,18.3831,18.6958,8239500.0],["2005-03-09",18.2323,18.4222,18.0536,18.1653,9408500.0],["2005-03-10",18.2267,18.3105,18.1541,18.2882,5558500.0],["2005-03-11",18.2882,18.3831,18.1541,18.1988,3468000.0],["2005-03-14",18.1709,18.4278,18.1709,18.4054,4486700.0],["2005-03-15",18.4333,18.4669,18.0313,18.1095,3970100.0],["2005-03-16",18.0369,18.1374,17.8973,18.048,3382300.0],["2005-03-17",18.0369,18.048,17.6907,17.7577,5287800.0],["2005-03-18",17.7744,17.8414,17.4785,17.8135,8967600.0],["2005-03-21",17.7297,17.7968,17.6013,17.6907,3022700.0],["2005-03-22",17.6907,17.8191,17.551,17.5622,4669700.0],["2005-03-23",17.6181,17.7465,17.5231,17.5622,5302400.0],["2005-03-24",17.6236,17.7521,17.5622,17.6348,3292600.0],["2005-03-28",17.5399,17.7353,17.5343,17.6069,3355000.0],["2005-03-29",17.5008,17.5455,17.2886,17.3221,5404500.0],["2005-03-30",17.2998,17.6907,17.2998,17.6739,4418700.0],["2005-03-31",17.646,17.646,17.3612,17.3891,5400600.0],["2005-04-01",17.4226,17.6013,17.2439,17.3109,4399000.0],["2005-04-04",17.35,17.3891,17.1155,17.3053,5859300.0],["2005-04-05",17.2383,17.4729,17.2048,17.4282,3643200.0],["2005-04-06",17.3835,17.7018,17.3109,17.5846,4360500.0],["2005-04-07",17.5287,17.6404,17.3947,17.5734,3916100.0],["2005-04-08",17.579,17.7465,17.3724,17.3891,3420500.0],["2005-04-11",17.2998,17.3333,17.0429,17.1993,4897000.0],["2005-04-12",17.0876,17.3389,16.9256,17.2551,5528000.0],["2005-04-13",17.5455,17.8191,17.4226,17.4338,9357800.0],["2005-04-14",17.4952,17.5008,17.1657,17.1769,4586400.0],["2005-04-15",17.0987,17.1378,16.8363,16.92,6510900.0],["2005-04-18",16.8363,16.8754,16.4007,16.8084,8465100.0],["2005-04-19",16.8084,16.8921,16.6855,16.853,5122100.0],["2005-04-20",16.8028,16.9089,16.585,16.719,5267800.0],["2005-04-21",16.9033,17.0317,16.4789,16.6688,6525200.0],["2005-04-22",17.0317,17.1155,16.6129,16.786,8272000.0],["2005-04-25",16.7302,17.015,16.585,16.9089,5169900.0],["2005-04-26",16.8363,16.9033,16.7134,16.7525,4676400.0],["2005-04-27",16.6743,16.9759,16.6352,16.8419,4795900.0],["2005-04-28",16.6688,16.8363,16.5347,16.5347,5318400.0],["2005-04-29",16.5347,16.6352,16.2555,16.3672,7557600.0],["2005-05-02",16.2611,16.5291,16.2611,16.5124,5036000.0],["2005-05-03",16.5962,16.7525,16.5291,16.6408,6839500.0],["2005-05-04",16.6352,16.8977,16.6017,16.8251,4829400.0],["2005-05-05",16.8586,16.9089,16.6185,16.719,4703100.0],["2005-05-06",16.7302,16.7804,16.4007,16.4063,6281100.0],["2005-05-09",16.585,16.8363,16.5291,16.8195,6065900.0],["2005-05-10",16.7246,16.9312,16.6408,16.8084,4499200.0],["2005-05-11",16.7581,16.8363,16.585,16.6688,5780300.0],["2005-05-12",16.7469,16.8028,16.6241,16.6297,4864400.0],["2005-05-13",16.5515,16.6576,16.4733,16.5571,4465000.0],["2005-05-16",16.585,16.7525,16.5291,16.6855,3861600.0],["2005-05-17",16.6911,16.786,16.5571,16.7358,3429800.0],["2005-05-18",16.8363,17.1211,16.7972,17.0764,5199100.0],["2005-05-19",17.2104,17.3277,17.1155,17.2942,5007900.0],["2005-05-20",17.2551,17.3891,17.1602,17.2774,4019500.0],["2005-05-23",17.2272,17.5901,17.2272,17.4896,4464600.0],["2005-05-24",17.417,17.4729,17.1211,17.2383,5179200.0],["2005-05-25",17.2383,17.3109,17.1825,17.2495,3762400.0],["2005-05-26",17.3109,17.5846,17.2886,17.579,5047200.0],["2005-05-27",17.5343,17.5343,17.4059,17.4561,2932100.0],["2005-05-31",17.4003,17.4003,17.2718,17.2774,5551600.0],["2005-06-01",17.2216,17.3947,17.1378,17.3221,4223500.0],["2005-06-02",17.2495,17.4282,17.1992,17.3779,3165300.0],["2005-06-03",17.3333,17.3556,17.015,17.0373,3814500.0],["2005-06-06",16.9815,17.0038,16.8642,16.9815,4064100.0],["2005-06-07",16.948,17.0261,16.3728,16.5124,11748800.0],["2005-06-08",16.5124,16.5627,16.2946,16.3225,11257000.0],["2005-06-09",16.3225,16.3449,16.0545,16.1829,8293800.0],["2005-06-10",16.2499,16.4956,16.1829,16.4901,7988200.0],["2005-06-13",16.2443,16.4454,16.1438,16.2555,8162400.0],["2005-06-14",16.2779,16.5068,16.2779,16.3616,4898000.0],["2005-06-15",16.3616,16.4063,16.0824,16.1662,6803600.0],["2005-06-16",16.1997,16.3002,16.155,16.2667,4905600.0],["2005-06-17",16.4175,16.4175,16.1829,16.1941,7370600.0],["2005-06-20",16.1103,16.2834,16.0824,16.2276,3777600.0],["2005-06-21",16.1718,16.2946,16.1048,16.2164,5860600.0],["2005-06-22",16.3393,16.356,16.1718,16.2053,4283800.0],["2005-06-23",16.1662,16.2499,15.9484,15.954,6860300.0],["2005-06-24",15.954,16.0154,15.7585,15.792,7044000.0],["2005-06-27",15.7474,15.8925,15.7083,15.725,3512800.0],["2005-06-28",15.725,15.9037,15.7027,15.7697,5123800.0],["2005-06-29",15.8032,15.8814,15.5687,15.5854,6386100.0],["2005-06-30",15.6636,15.7474,15.4905,15.4961,8062100.0],["2005-07-01",15.5296,15.7083,15.4793,15.6022,4486700.0],["2005-07-05",15.5352,15.6859,15.4737,15.6189,4017200.0],["2005-07-06",15.6189,15.6301,15.4179,15.4682,4709800.0],["2005-07-07",15.3788,15.6692,15.2783,15.6357,6099500.0],["2005-07-08",15.6357,16.1215,15.5128,15.9987,9319200.0],["2005-07-11",16.1271,16.2276,16.0545,16.1773,5937800.0],["2005-07-12",16.3169,16.3337,16.1941,16.2834,5273900.0],["2005-07-13",16.289,16.5403,16.2834,16.5236,6471900.0],["2005-07-14",16.5347,16.719,16.4956,16.5291,9087000.0],["2005-07-15",16.7078,17.35,16.5291,17.3053,14489100.0],["2005-07-18",17.2104,17.2942,17.082,17.2551,5227500.0],["2005-07-19",17.2495,17.2886,17.1657,17.2272,4759700.0],["2005-07-20",17.1322,17.3053,17.082,17.2551,4812400.0],["2005-07-21",17.0317,17.4505,16.9033,17.1881,5540800.0],["2005-07-22",17.0596,17.2942,17.0373,17.2774,5200800.0],["2005-07-25",17.1099,17.1993,17.0261,17.0987,4333900.0],["2005-07-26",17.1043,17.1825,16.92,16.9535,5244400.0],["2005-07-27",16.948,16.9926,16.7358,16.7972,6752800.0],["2005-07-28",16.8084,16.9982,16.8084,16.9089,4683900.0],["2005-07-29",17.0317,17.4114,17.0317,17.4059,7402200.0],["2005-08-01",16.8921,17.4952,16.8921,17.4114,5361800.0],["2005-08-02",17.4896,17.6348,17.4338,17.579,5378200.0],["2005-08-03",17.484,17.7242,17.4226,17.6571,6199500.0],["2005-08-04",17.6181,17.6739,17.3612,17.4226,4514900.0],["2005-08-05",17.3668,17.5901,17.3668,17.4785,5058400.0],["2005-08-08",17.7353,18.0815,17.7297,17.9475,10226400.0],["2005-08-09",18.0313,18.1206,17.8917,18.115,5902700.0],["2005-08-10",18.1262,18.411,18.0089,18.2602,8547300.0],["2005-08-11",18.3998,19.3771,18.344,19.3715,17421600.0],["2005-08-12",18.841,18.9638,18.4669,18.5674,12759300.0],["2005-08-15",18.2211,18.7851,18.2156,18.7628,6665400.0],["2005-08-16",18.707,18.8298,18.4501,18.5227,7406200.0],["2005-08-17",18.4389,19.0867,18.4166,18.9136,11185600.0],["2005-08-18",18.7628,18.7852,18.4557,18.6456,6848900.0],["2005-08-19",18.573,18.7349,18.5506,18.64,5510600.0],["2005-08-22",18.6344,18.679,18.4557,18.5897,4519900.0],["2005-08-23",18.5339,18.5562,18.344,18.4501,5803400.0],["2005-08-24",18.4278,18.5729,18.2937,18.4166,7465400.0],["2005-08-25",18.3719,18.7014,18.3719,18.5953,9425800.0],["2005-08-26",18.478,18.7628,18.4166,18.6958,7884300.0],["2005-08-29",18.5115,18.679,18.2993,18.5227,6764400.0],["2005-08-30",18.4836,18.4836,17.9866,18.0927,8607700.0],["2005-08-31",18.1821,18.2882,17.8861,18.1206,6655300.0],["2005-09-01",18.0369,18.076,17.6069,17.6181,8614600.0],["2005-09-02",17.7688,17.8749,17.713,17.8135,5643600.0],["2005-09-06",18.1653,18.3831,18.0871,18.2379,6878500.0],["2005-09-07",18.4557,18.9136,18.4333,18.8187,12166600.0],["2005-09-08",18.6902,18.7963,18.5283,18.6344,6233500.0],["2005-09-09",18.64,19.2207,18.5897,19.0644,12547900.0],["2005-09-12",18.9359,19.0811,18.8242,18.8745,6572300.0],["2005-09-13",18.8466,18.9192,18.4948,18.4948,6922500.0],["2005-09-14",18.5953,18.6009,18.0425,18.0704,7436000.0],["2005-09-15",18.0704,18.707,18.0704,18.6791,9369100.0],["2005-09-16",18.8354,19.5613,18.7349,19.1202,25124600.0],["2005-09-19",18.8577,19.0029,18.6902,18.707,7524400.0],["2005-09-20",18.707,18.908,18.1486,18.2156,7783700.0],["2005-09-21",18.143,18.2156,17.484,17.5455,13572300.0],["2005-09-22",17.5455,18.5115,17.4952,18.478,12830500.0],["2005-09-23",18.4278,18.7572,18.1765,18.2267,8232500.0],["2005-09-26",18.3998,18.8522,18.3998,18.573,8828200.0],["2005-09-27",18.5394,18.5953,18.4166,18.4333,9808500.0],["2005-09-28",18.6791,18.9583,18.4836,18.4836,6425800.0],["2005-09-29",18.4613,18.7461,18.4278,18.6958,5636000.0],["2005-09-30",18.7014,18.7907,18.4948,18.7014,7138400.0],["2005-10-03",18.6511,18.9806,18.6511,18.9136,5742600.0],["2005-10-04",18.679,18.7349,18.3272,18.3608,9187500.0],["2005-10-05",18.2882,18.5059,18.2156,18.344,7328600.0],["2005-10-06",18.3496,18.5283,18.1486,18.277,8038000.0],["2005-10-07",18.2937,18.2993,17.9196,17.9922,5966800.0],["2005-10-10",18.1318,18.1318,17.9699,18.0592,5460200.0],["2005-10-11",18.4557,18.6455,18.048,18.0592,7477900.0],["2005-10-12",18.009,18.1486,17.6572,17.6851,6891500.0],["2005-10-13",18.076,18.2658,17.7409,17.8973,10285200.0],["2005-10-14",17.9531,18.0704,17.8749,18.048,6701900.0],["2005-10-17",18.048,18.2658,18.048,18.2602,4939800.0],["2005-10-18",18.3161,18.3552,18.0369,18.1318,4710200.0],["2005-10-19",18.2602,18.9973,18.1262,18.8131,8869200.0],["2005-10-20",18.6791,18.6846,17.8749,18.0927,10984400.0],["2005-10-21",17.7688,18.3663,17.7688,18.1374,11964400.0],["2005-10-24",18.2323,18.5059,18.076,18.4948,6886400.0],["2005-10-25",18.4557,18.6567,18.2323,18.4278,6204400.0],["2005-10-26",18.4278,18.4501,18.0425,18.0425,4660600.0],["2005-10-27",18.0369,18.0815,17.579,17.6181,6098100.0],["2005-10-28",17.78,18.0313,17.6181,18.0313,6599100.0],["2005-10-31",18.0313,18.3049,17.6181,17.646,18254300.0],["2005-11-01",18.277,18.277,17.6516,17.7409,17401100.0],["2005-11-02",17.981,18.1262,17.8303,18.0145,7612400.0],["2005-11-03",18.1206,18.6065,18.0648,18.5562,10297500.0],["2005-11-04",18.5841,18.6958,18.4445,18.6679,6116900.0],["2005-11-07",18.5674,18.8801,18.478,18.8187,12334000.0],["2005-11-08",18.8187,19.0141,18.612,18.9862,9653000.0],["2005-11-09",18.9862,19.0867,18.5841,18.612,6877100.0],["2005-11-10",18.7773,18.9654,18.6405,18.9369,6847600.0],["2005-11-11",19.0053,19.313,18.8229,19.2617,6682400.0],["2005-11-14",19.2617,19.5181,19.2332,19.3358,7199800.0],["2005-11-15",19.2731,19.4042,18.897,18.9825,8585100.0],["2005-11-16",19.0109,19.1477,18.6519,18.6918,6758100.0],["2005-11-17",18.8514,19.011,18.7374,18.9141,5802400.0],["2005-11-18",19.1192,19.1192,18.7716,18.8571,7016200.0],["2005-11-21",18.8172,18.9027,18.7032,18.8457,4801300.0],["2005-11-22",18.8172,18.8514,18.6918,18.8001,4723500.0],["2005-11-23",18.8286,19.3073,18.8115,19.2104,6450800.0],["2005-11-25",19.2446,19.2503,19.0679,19.0679,2311200.0],["2005-11-28",19.1648,19.4327,19.1021,19.3472,6393500.0],["2005-11-29",19.5124,19.7062,19.3073,19.3358,6594800.0],["2005-11-30",19.4555,19.8088,19.2845,19.2902,8158600.0],["2005-12-01",19.5067,20.1621,19.4099,20.1336,13905500.0],["2005-12-02",19.974,20.088,19.8031,19.8942,8186900.0],["2005-12-05",19.7974,19.8943,19.6036,19.7005,6958700.0],["2005-12-06",19.8487,20.0937,19.8202,20.0367,8155500.0],["2005-12-07",19.9455,20.0994,19.8373,20.0937,6290600.0],["2005-12-08",20.0139,20.1507,19.7746,19.843,5474600.0],["2005-12-09",20.0025,20.0709,19.4327,19.8544,4617000.0],["2005-12-12",19.8544,19.8544,19.5694,19.6435,3962900.0],["2005-12-13",19.5751,20.2533,19.5751,20.0994,5928000.0],["2005-12-14",20.0424,20.316,20.0082,20.2305,4990100.0],["2005-12-15",20.2305,20.3388,19.8601,19.9341,5615400.0],["2005-12-16",19.9398,20.0139,19.7689,19.8031,7956600.0],["2005-12-19",19.7518,19.9057,19.4156,19.4327,3801800.0],["2005-12-20",19.3757,19.5751,19.2617,19.4612,4172500.0],["2005-12-21",19.4897,19.8031,19.4897,19.6264,4031000.0],["2005-12-22",19.6606,19.7632,19.4384,19.7062,3326600.0],["2005-12-23",19.7746,19.7746,19.5637,19.6891,1930300.0],["2005-12-27",19.7005,19.786,19.3814,19.4327,3039700.0],["2005-12-28",19.4327,19.5979,19.3928,19.484,2212000.0],["2005-12-29",19.4042,19.5409,19.3814,19.4555,2530600.0],["2005-12-30",19.4327,19.5409,19.1363,19.2161,4219600.0],["2006-01-03",19.5409,19.5409,18.9198,19.1021,9250100.0],["2006-01-04",19.0508,19.2902,19.0451,19.2731,5990200.0],["2006-01-05",19.2731,19.4896,19.2218,19.2959,6245200.0],["2006-01-06",19.5067,19.5466,19.2674,19.4099,5877100.0],["2006-01-09",19.3757,19.7974,19.37,19.7803,4659900.0],["2006-01-10",19.7233,19.8601,19.6834,19.7974,7021800.0],["2006-01-11",19.843,20.1507,19.8316,20.1393,8209000.0],["2006-01-12",20.088,20.1279,19.7974,19.8259,11593600.0],["2006-01-13",19.7461,19.7974,19.5751,19.6435,4807700.0],["2006-01-17",19.786,20.0367,19.672,19.7119,5499100.0],["2006-01-18",19.7062,20.1963,19.6093,19.9398,10550100.0],["2006-01-19",20.1165,20.1564,19.9455,20.0595,9093800.0],["2006-01-20",20.0595,20.4641,19.9968,20.4356,11436800.0],["2006-01-23",20.4356,20.5667,20.0994,20.3502,6944500.0],["2006-01-24",20.4812,20.6921,20.3274,20.4299,9685600.0],["2006-01-25",20.5154,20.5952,19.6891,20.0367,21016500.0],["2006-01-26",20.2305,20.3445,19.8031,19.9113,12358000.0],["2006-01-27",19.9114,20.0823,19.9,19.974,7355400.0],["2006-01-30",19.8886,19.9854,19.8487,19.9569,8004200.0],["2006-01-31",19.9683,20.088,19.8886,19.9512,6988200.0],["2006-02-01",19.9512,20.3502,19.9398,20.3274,7186600.0],["2006-02-02",20.1336,20.4072,20.0424,20.202,5409500.0],["2006-02-03",20.202,20.561,20.1963,20.4983,6852900.0],["2006-02-06",20.5154,20.7662,20.4584,20.5895,7163500.0],["2006-02-07",20.6864,20.806,20.5496,20.6237,4868600.0],["2006-02-08",20.8573,20.9428,20.6636,20.7206,6444300.0],["2006-02-09",20.6921,20.7947,20.6408,20.6864,4889600.0],["2006-02-10",20.6693,20.7776,20.5781,20.7035,5741200.0],["2006-02-13",20.7491,20.8516,20.6066,20.7206,3421100.0],["2006-02-14",20.7206,20.8288,20.5553,20.7263,5392300.0],["2006-02-15",20.6636,20.6693,20.373,20.5211,7669400.0],["2006-02-16",20.5097,20.7377,20.4356,20.7263,3963500.0],["2006-02-17",20.7263,20.7662,20.5211,20.5496,4802300.0],["2006-02-21",20.447,20.5154,20.145,20.3217,5250300.0],["2006-02-22",20.373,20.561,20.3559,20.4869,4323400.0],["2006-02-23",20.373,20.5097,20.2305,20.2818,3751800.0],["2006-02-24",20.2248,20.2419,20.0538,20.1393,4802800.0],["2006-02-27",20.1165,20.2476,20.0082,20.088,4262100.0],["2006-02-28",20.1165,20.2134,19.8828,19.8942,5522700.0],["2006-03-01",19.9455,20.0481,19.6207,19.9056,5910300.0],["2006-03-02",19.9056,19.9398,19.7689,19.9113,4566200.0],["2006-03-03",19.8031,19.9797,19.7404,19.8601,5270700.0],["2006-03-06",19.7233,19.9228,19.7005,19.7575,4145000.0],["2006-03-07",19.6891,19.8202,19.6207,19.7404,7942300.0],["2006-03-08",19.7575,19.8886,19.7461,19.7632,6588600.0],["2006-03-09",19.729,19.7917,19.5979,19.6777,5009600.0],["2006-03-10",19.7176,19.9512,19.6834,19.7461,3991100.0],["2006-03-13",19.6777,19.7746,19.4384,19.558,6117300.0],["2006-03-14",19.4726,19.6093,19.4441,19.5238,5652900.0],["2006-03-15",19.4954,19.8487,19.484,19.8145,5235500.0],["2006-03-16",19.7746,20.0253,19.7746,19.9797,5637800.0],["2006-03-17",20.0823,20.088,19.9455,20.0025,5983900.0],["2006-03-20",19.9113,19.9854,19.7575,19.7917,3983900.0],["2006-03-21",19.7575,20.0253,19.7575,19.8886,5700400.0],["2006-03-22",19.9626,20.0196,19.729,19.8316,4218100.0],["2006-03-23",19.8373,19.8373,19.5808,19.6834,4451300.0],["2006-03-24",19.6834,19.8658,19.6036,19.7746,3230600.0],["2006-03-27",19.615,19.7461,19.5865,19.6891,3338600.0],["2006-03-28",19.5808,19.8145,19.5352,19.5523,4430800.0],["2006-03-29",19.4896,19.7461,19.4668,19.7176,2583800.0],["2006-03-30",19.6093,19.8316,19.4782,19.6891,4039100.0],["2006-03-31",19.6093,19.7347,19.5238,19.5808,4020100.0],["2006-04-03",19.6321,19.8943,19.6207,19.7917,5750000.0],["2006-04-04",19.8772,19.8943,19.7005,19.7518,4283000.0],["2006-04-05",19.7062,19.8829,19.6207,19.8373,5667500.0],["2006-04-06",19.6435,19.8942,19.6435,19.7176,4033800.0],["2006-04-07",19.7347,19.9398,19.6492,19.8772,4716800.0],["2006-04-10",19.9455,20.202,19.9171,20.145,6109500.0],["2006-04-11",20.1678,20.2704,20.0538,20.259,5525900.0],["2006-04-12",20.1564,20.1792,19.9285,20.0538,6314200.0],["2006-04-13",20.2248,20.2248,19.7746,19.8601,10711400.0],["2006-04-17",19.8202,19.8487,19.4042,19.558,6301700.0],["2006-04-18",19.558,19.7632,19.4384,19.6492,5441100.0],["2006-04-19",19.5637,19.8601,19.5637,19.6891,3408600.0],["2006-04-20",19.6891,20.0082,19.6891,19.9911,5006100.0],["2006-04-21",19.8772,19.9455,19.5808,19.7176,6320500.0],["2006-04-24",19.5751,19.6321,19.4213,19.5238,5687200.0],["2006-04-25",19.4099,19.4726,19.2674,19.2902,7113900.0],["2006-04-26",19.3187,19.4498,19.2104,19.4384,4218300.0],["2006-04-27",19.2902,19.7461,19.2902,19.729,4864300.0],["2006-04-28",19.7176,19.786,19.5466,19.7005,4714000.0],["2006-05-01",19.7404,19.8031,19.5523,19.5865,4054700.0],["2006-05-02",19.6036,19.6777,19.501,19.6093,3975400.0],["2006-05-03",19.6492,19.8772,19.558,19.8658,4472600.0],["2006-05-04",19.8601,19.9911,19.8316,19.8601,4646200.0],["2006-05-05",19.8772,20.088,19.8601,20.0652,6408400.0],["2006-05-08",20.0652,20.1678,20.0595,20.1678,4038800.0],["2006-05-09",20.3445,20.4755,20.2704,20.4185,5933100.0],["2006-05-10",20.3787,20.5097,20.3388,20.4926,4813600.0],["2006-05-11",20.4869,20.4926,20.0709,20.145,4927600.0],["2006-05-12",20.1564,20.2419,19.8715,19.8772,5397100.0],["2006-05-15",19.8772,19.9455,19.7233,19.9284,4066000.0],["2006-05-16",19.974,20.0139,19.7575,19.7746,3320100.0],["2006-05-17",19.6777,19.8088,19.6207,19.6948,6572400.0],["2006-05-18",19.8487,19.9285,19.6093,19.6264,5374800.0],["2006-05-19",19.7461,19.786,19.3586,19.4612,6252800.0],["2006-05-22",19.4213,19.4555,19.0964,19.3928,7387900.0],["2006-05-23",19.3928,19.4498,19.1078,19.1078,5207900.0],["2006-05-24",19.1648,19.1933,18.6861,18.7773,9722100.0],["2006-05-25",18.8856,18.9654,18.7374,18.954,7128000.0],["2006-05-26",19.0052,19.0052,18.7374,18.7602,6168500.0],["2006-05-30",18.6918,18.8514,18.5892,18.6462,4502700.0],["2006-05-31",18.6804,18.9654,18.6462,18.9027,6087800.0],["2006-06-01",18.7887,19.2275,18.783,19.1933,6745800.0],["2006-06-02",19.1192,19.2503,18.9483,19.0964,4423400.0],["2006-06-05",19.0964,19.1249,18.8514,18.8913,4387300.0],["2006-06-06",18.9483,19.1192,18.6975,18.9825,5780300.0],["2006-06-07",19.0907,19.2446,18.9768,18.9882,5070600.0],["2006-06-08",19.1306,19.2275,18.7944,19.199,8470300.0],["2006-06-09",19.1762,19.3073,19.0224,19.0224,4131600.0],["2006-06-12",19.0907,19.1591,18.7089,18.7659,5335000.0],["2006-06-13",19.0736,19.0736,18.0821,18.2017,7657900.0],["2006-06-14",18.2359,18.783,18.2188,18.7203,7856300.0],["2006-06-15",18.7545,19.1078,18.6006,19.0053,6635500.0],["2006-06-16",18.9825,19.0053,18.7716,18.8856,6044900.0],["2006-06-19",18.8685,18.9483,18.669,18.7203,4129400.0],["2006-06-20",18.8058,18.8685,18.6348,18.783,5100900.0],["2006-06-21",18.7203,19.1135,18.7203,19.0338,6911000.0],["2006-06-22",18.9198,19.0337,18.5095,18.5494,5239700.0],["2006-06-23",18.5494,18.8115,18.5209,18.5778,3769400.0],["2006-06-26",18.5779,18.6918,18.481,18.612,3812300.0],["2006-06-27",18.5209,18.6861,18.5152,18.5266,4593800.0],["2006-06-28",18.5209,18.5722,18.1846,18.2188,8569800.0],["2006-06-29",18.4639,19.199,18.4639,19.1249,9137200.0],["2006-06-30",19.2674,19.7176,19.1306,19.1477,7905700.0],["2006-07-03",19.2047,19.3757,19.1306,19.3586,1764400.0],["2006-07-05",19.0622,19.3073,18.9768,19.2389,4384600.0],["2006-07-06",19.2161,19.2845,19.0508,19.199,3668100.0],["2006-07-07",19.1021,19.2104,18.8571,18.9084,4125300.0],["2006-07-10",19.0907,19.313,19.028,19.1933,3825300.0],["2006-07-11",19.256,19.5637,18.9768,19.5352,5715000.0],["2006-07-12",19.5922,19.6321,19.1819,19.2674,5317000.0],["2006-07-13",19.1192,19.1933,18.8514,18.9027,4478800.0],["2006-07-14",18.783,18.8799,18.6633,18.8286,5022400.0],["2006-07-17",19.3757,19.9228,19.256,19.786,12845000.0],["2006-07-18",19.9455,20.0367,19.7005,19.8373,8332100.0],["2006-07-19",19.8373,20.0595,19.7746,19.9968,6201000.0],["2006-07-20",19.8943,19.9455,19.672,19.7575,4997000.0],["2006-07-21",19.786,19.8031,19.6321,19.7746,5696300.0],["2006-07-24",19.7689,19.9227,19.7005,19.8544,4144800.0],["2006-07-25",19.9455,20.1393,19.7461,19.8088,8185500.0],["2006-07-26",19.6549,19.8145,19.5979,19.6321,6801400.0],["2006-07-27",19.7746,19.917,19.6321,19.7917,5281300.0],["2006-07-28",19.8316,20.1735,19.729,20.1108,5034200.0],["2006-07-31",20.1564,20.2305,20.0196,20.1678,4098700.0],["2006-08-01",20.0595,20.0766,19.8601,19.9911,3914700.0],["2006-08-02",20.2305,20.3445,19.9341,20.2818,5352000.0],["2006-08-03",20.145,20.5154,20.031,20.4242,5452000.0],["2006-08-04",20.504,20.5496,20.0766,20.1792,5142900.0],["2006-08-07",20.088,20.2647,20.0652,20.2476,2857600.0],["2006-08-08",20.2476,20.3331,19.9171,20.0367,8325100.0],["2006-08-09",20.2305,20.2419,19.5238,19.5808,8927200.0],["2006-08-10",19.5067,19.9911,19.501,19.8715,4501900.0],["2006-08-11",19.8715,19.9228,19.6606,19.7689,2507100.0],["2006-08-14",19.974,20.0025,19.7518,19.786,3550700.0],["2006-08-15",20.0481,20.2704,19.9057,20.2305,4611900.0],["2006-08-16",20.2818,20.5097,20.1906,20.4983,4412800.0],["2006-08-17",20.5154,20.6579,20.4698,20.6522,4143700.0],["2006-08-18",20.6522,20.6522,20.4641,20.618,3286900.0],["2006-08-21",20.5724,20.5724,20.2989,20.3502,3379700.0],["2006-08-22",20.3501,20.5211,20.1906,20.2875,3346300.0],["2006-08-23",20.2647,20.3673,20.0937,20.2818,3893500.0],["2006-08-24",20.2818,20.447,20.0367,20.447,4326000.0],["2006-08-25",20.2989,20.3388,20.0367,20.0766,3064800.0],["2006-08-28",20.031,20.4755,20.0253,20.4071,3714000.0],["2006-08-29",20.4071,20.6009,20.3616,20.561,2968300.0],["2006-08-30",20.6123,20.6294,20.4014,20.6009,2957000.0],["2006-08-31",20.6066,20.6237,20.3843,20.4584,2544900.0],["2006-09-01",20.6579,20.9713,20.5211,20.9485,6925900.0],["2006-09-05",20.8288,20.9485,20.7548,20.8858,3903900.0],["2006-09-06",20.7149,20.8459,20.6123,20.6408,5244800.0],["2006-09-07",20.5838,20.863,20.5439,20.8117,4125400.0],["2006-09-08",20.9086,21.3759,20.7149,21.3702,8451700.0],["2006-09-11",21.4272,21.5127,21.1423,21.1537,11202700.0],["2006-09-12",21.3132,21.8204,21.2848,21.7691,19393300.0],["2006-09-13",21.5412,21.7064,21.5412,21.564,12759300.0],["2006-09-14",21.4557,21.5583,21.1024,21.2733,9699600.0],["2006-09-15",21.3987,21.5583,21.2392,21.5013,13112200.0],["2006-09-18",21.5013,21.5127,21.2563,21.3246,4902800.0],["2006-09-19",21.3873,21.4842,21.2733,21.4158,5353200.0],["2006-09-20",21.5298,21.6153,21.4386,21.5298,6323500.0],["2006-09-21",21.5868,21.8945,21.5412,21.8489,8466200.0],["2006-09-22",21.8204,21.9572,21.6951,21.7748,5591100.0],["2006-09-25",21.7691,22.2022,21.7008,22.1396,15575300.0],["2006-09-26",22.0028,22.2763,21.9686,22.2592,7559900.0],["2006-09-27",22.4701,22.8291,22.4701,22.6923,14464200.0],["2006-09-28",22.6581,22.755,22.3561,22.5613,7592700.0],["2006-09-29",22.5385,22.7265,22.2877,22.2934,11915800.0],["2006-10-02",22.2934,22.6638,22.1965,22.5157,14210800.0],["2006-10-03",22.5784,22.8234,22.5784,22.6126,38317900.0],["2006-10-04",22.698,22.8462,22.6239,22.7949,53013400.0],["2006-10-05",22.7721,22.8234,22.6069,22.6809,86981300.0],["2006-10-06",22.7721,22.9545,22.4986,22.8576,21206500.0],["2006-10-09",22.8804,23.1938,22.7949,23.1197,14783200.0],["2006-10-10",23.0798,23.2964,23.0514,23.2736,8072100.0],["2006-10-11",23.1425,23.5243,23.1368,23.5072,10757300.0],["2006-10-12",23.8777,24.1968,23.8207,24.0657,19023900.0],["2006-10-13",23.8777,24.06,23.8492,23.9973,24260200.0],["2006-10-16",23.8948,24.0885,23.7694,24.003,12451400.0],["2006-10-17",23.8435,23.9176,23.6269,23.7067,9875900.0],["2006-10-18",23.929,23.9859,23.4959,23.6326,15383300.0],["2006-10-19",23.6098,23.6326,22.7949,23.2337,20300800.0],["2006-10-20",23.4218,23.6326,23.2394,23.6326,12769900.0],["2006-10-23",23.5756,24.1398,23.5642,24.0144,12637000.0],["2006-10-24",23.8777,24.1968,23.8435,24.0771,11380200.0],["2006-10-25",24.0714,24.2082,23.758,23.9347,8889400.0],["2006-10-26",23.8891,24.0201,23.7124,23.9973,6373100.0],["2006-10-27",23.8321,23.8948,23.5984,23.6326,7309000.0],["2006-10-30",23.6383,23.9119,23.4902,23.8891,8921300.0],["2006-10-31",24.0372,24.0714,23.7067,23.8891,10009500.0],["2006-11-01",24.0201,24.0201,23.7979,23.8549,6753600.0],["2006-11-02",23.7808,23.9917,23.7181,23.9632,8055200.0],["2006-11-03",23.9631,23.9916,23.4844,23.5015,7381900.0],["2006-11-06",23.6782,23.8777,23.5015,23.8378,7915600.0],["2006-11-07",23.8378,23.9802,23.7409,23.7466,16560500.0],["2006-11-08",23.7181,24.0771,23.5642,23.9518,7647600.0],["2006-11-09",23.9517,24.003,23.8549,23.9859,7620300.0],["2006-11-10",23.9916,24.06,23.9176,23.9176,8642600.0],["2006-11-13",24.0518,24.2853,23.8475,24.2328,10226300.0],["2006-11-14",24.2853,24.3087,23.865,24.0927,8263400.0],["2006-11-15",24.0401,24.3437,23.9292,23.9934,10242900.0],["2006-11-16",24.1102,24.3963,23.9701,24.3262,7781900.0],["2006-11-17",24.3262,24.4138,24.0985,24.4138,6196800.0],["2006-11-20",24.3904,24.5188,24.3145,24.4546,7821800.0],["2006-11-21",24.5072,24.6648,24.4663,24.5539,8403500.0],["2006-11-22",24.5539,24.6648,24.3729,24.6064,4708400.0],["2006-11-24",24.443,24.6706,24.3262,24.4488,1877600.0],["2006-11-27",24.5188,24.5597,23.9642,23.9934,7251700.0],["2006-11-28",23.9351,24.2094,23.8125,24.1686,6660800.0],["2006-11-29",24.2561,24.4838,24.2094,24.4313,7239100.0],["2006-11-30",24.4838,24.5889,24.2561,24.5013,6392200.0],["2006-12-01",24.6239,24.6706,24.3437,24.5656,6326900.0],["2006-12-04",24.548,24.91,24.5189,24.8107,5170900.0],["2006-12-05",24.9508,25.3537,24.8166,24.9567,6714000.0],["2006-12-06",25.0734,25.1026,24.8341,25.0793,5631500.0],["2006-12-07",25.1026,25.3537,25.0793,25.2661,5775800.0],["2006-12-08",25.4062,25.6222,25.2486,25.5463,7236300.0],["2006-12-11",25.3945,25.5638,25.3186,25.4412,4611700.0],["2006-12-12",25.3887,25.4412,24.9917,25.126,5350600.0],["2006-12-13",25.2194,25.4996,25.1902,25.4471,5026700.0],["2006-12-14",25.4004,25.6514,25.3245,25.5054,4642600.0],["2006-12-15",25.5054,25.6572,25.1727,25.342,7394700.0],["2006-12-18",25.3011,25.5405,25.2486,25.3829,5196400.0],["2006-12-19",25.3828,25.6864,25.2427,25.6806,5906800.0],["2006-12-20",25.6864,25.8265,25.5346,25.6047,5868000.0],["2006-12-21",25.6864,25.8032,25.5288,25.6105,5511700.0],["2006-12-22",25.6105,25.6747,25.4062,25.4354,3559600.0],["2006-12-26",25.4879,25.6397,25.3945,25.5755,2226100.0],["2006-12-27",25.6572,25.8966,25.5813,25.8791,3802900.0],["2006-12-28",25.8849,26.0542,25.6981,25.8966,3414800.0],["2006-12-29",25.7857,26.0834,25.7448,25.8791,3300500.0],["2007-01-03",25.4821,25.9083,25.3945,25.6105,7579100.0],["2007-01-04",25.5405,25.6047,25.0267,25.4179,9776100.0],["2007-01-05",25.3361,25.5813,25.3011,25.4179,5701000.0],["2007-01-08",25.3945,25.5989,25.2486,25.5171,4538500.0],["2007-01-09",25.6047,25.774,25.4471,25.5638,6832800.0],["2007-01-10",25.558,25.8557,25.3712,25.8382,6374800.0],["2007-01-11",25.8148,26.0367,25.7506,25.9841,5626900.0],["2007-01-12",26.0776,26.0834,25.739,25.8149,7103000.0],["2007-01-16",25.8966,26.0659,25.7857,26.0192,5377700.0],["2007-01-17",26.0192,26.3052,25.9141,26.1885,9439700.0],["2007-01-18",26.1943,26.2644,25.99,26.0308,4690400.0],["2007-01-19",26.0775,26.2118,25.8615,26.1593,5116900.0],["2007-01-22",26.1534,26.1534,25.8032,25.8907,4918000.0],["2007-01-23",26.0075,26.2702,25.9199,26.1826,6140200.0],["2007-01-24",25.9491,25.9666,25.7098,25.7798,11019000.0],["2007-01-25",25.6747,25.7681,25.0209,25.1026,10630200.0],["2007-01-26",25.1143,25.1552,24.8341,25.0618,8542300.0],["2007-01-29",24.9742,25.4821,24.9567,25.2369,8262100.0],["2007-01-30",25.3828,25.5988,25.3828,25.5521,5818200.0],["2007-01-31",25.5522,25.9433,25.4821,25.8907,7350900.0],["2007-02-01",25.8382,25.99,25.8032,25.9666,6086700.0],["2007-02-02",25.9666,26.1184,25.9316,26.0016,4724100.0],["2007-02-05",25.9549,26.1009,25.8615,25.9958,3520900.0],["2007-02-06",26.0951,26.1885,25.9374,26.1359,4016600.0],["2007-02-07",26.1243,26.2001,25.955,26.1067,3362000.0],["2007-02-08",26.1126,26.1768,25.7682,25.8907,6018400.0],["2007-02-09",25.9608,26.2118,25.9316,26.0133,4946700.0],["2007-02-12",25.9783,26.2118,25.9199,26.1126,5649800.0],["2007-02-13",26.1826,26.2527,26.1009,26.2118,5110800.0],["2007-02-14",26.241,26.2994,26.1009,26.2819,5361000.0],["2007-02-15",26.2118,26.4103,26.1768,26.2585,4127300.0],["2007-02-16",26.2702,26.492,26.1885,26.457,6806600.0],["2007-02-20",26.3694,26.7956,26.2994,26.7372,7022100.0],["2007-02-21",26.7022,26.924,26.7022,26.8365,5621200.0],["2007-02-22",26.7664,26.9065,26.7431,26.8832,4804000.0],["2007-02-23",26.8832,26.9766,26.7547,26.8598,3857700.0],["2007-02-26",26.854,26.9415,26.7139,26.7372,5905200.0],["2007-02-27",26.5854,26.708,25.6864,25.955,9690200.0],["2007-02-28",26.0133,26.0133,25.3245,25.5054,11700600.0],["2007-03-01",25.3887,25.9433,25.0676,25.7448,10729800.0],["2007-03-02",25.7448,25.9608,25.4704,25.4938,6448300.0],["2007-03-05",25.3712,25.5288,25.0151,25.0501,6868500.0],["2007-03-06",25.2019,25.2486,24.6998,25.161,7306100.0],["2007-03-07",25.0559,25.2544,24.8983,25.161,5990100.0],["2007-03-08",25.6864,25.7798,25.3362,25.4763,6853100.0],["2007-03-09",25.5697,25.9725,25.558,25.774,6217700.0],["2007-03-12",25.7448,26.206,25.739,26.0775,7331500.0],["2007-03-13",26.0484,26.0542,25.3537,25.3829,8612900.0],["2007-03-14",25.4354,25.6105,25.1377,25.4821,6574100.0],["2007-03-15",25.3945,25.5405,25.3362,25.377,5665500.0],["2007-03-16",24.8107,25.5288,24.8107,25.3829,9813600.0],["2007-03-19",25.4821,25.8265,25.4821,25.6105,4978200.0],["2007-03-20",25.6572,25.8907,25.5346,25.8674,3929600.0],["2007-03-21",25.844,26.0951,25.5813,26.0425,4548900.0],["2007-03-22",26.0075,26.0775,25.9024,25.9725,6240800.0],["2007-03-23",26.2702,26.3519,25.8849,26.2994,6040700.0],["2007-03-26",26.5562,26.5562,26.0659,26.3402,5300500.0],["2007-03-27",26.1943,26.3811,26.1651,26.2936,4722700.0],["2007-03-28",26.1826,26.2935,25.9549,26.1709,5982800.0],["2007-03-29",26.4395,26.4453,26.0717,26.1943,5264800.0],["2007-03-30",26.241,26.4278,26.1009,26.2994,4770700.0],["2007-04-02",25.8499,26.3519,25.8382,26.1651,4659500.0],["2007-04-03",26.2702,26.4745,26.2352,26.422,5775600.0],["2007-04-04",26.2936,26.5563,26.2936,26.4045,3213000.0],["2007-04-05",26.4103,26.7431,26.3461,26.7256,4870000.0],["2007-04-09",26.8248,27.2218,26.7431,27.14,7927500.0],["2007-04-10",27.0116,27.0992,26.889,27.035,5558300.0],["2007-04-11",27.035,27.286,26.9941,27.1109,8634100.0],["2007-04-12",27.14,27.4378,26.9415,27.2218,5691700.0],["2007-04-13",27.5545,27.9748,27.3619,27.8114,9533300.0],["2007-04-16",27.8231,28.0799,27.6829,28.0799,9647200.0],["2007-04-17",28.0507,28.6812,28.0507,28.6112,14330000.0],["2007-04-18",28.4477,28.582,28.3543,28.5353,6733000.0],["2007-04-19",28.6053,28.6053,28.2084,28.4769,6564200.0],["2007-04-20",28.9731,29.014,27.8289,28.2317,12582100.0],["2007-04-23",28.2551,28.4886,28.1558,28.3952,6815100.0],["2007-04-24",28.2784,28.4068,28.0974,28.2959,6624200.0],["2007-04-25",28.436,28.5761,28.2083,28.3893,6984800.0],["2007-04-26",28.4769,28.8447,28.4477,28.7396,6849500.0],["2007-04-27",28.4886,28.6637,28.4302,28.5761,4018000.0],["2007-04-30",28.5177,28.5469,28.1733,28.185,8216000.0],["2007-05-01",28.1441,28.7221,28.1441,28.6871,6510400.0],["2007-05-02",28.798,29.2241,28.7513,29.2008,9376900.0],["2007-05-03",29.1891,29.2008,28.9439,29.1366,7951100.0],["2007-05-04",29.1716,29.1949,28.9264,29.1424,4896500.0],["2007-05-07",29.1424,29.1891,28.8505,28.8972,8175600.0],["2007-05-08",28.868,29.1016,28.7805,28.7921,4710500.0],["2007-05-09",28.833,29.1599,28.7513,29.0957,6302700.0],["2007-05-10",29.0198,29.2592,28.9731,29.1891,12465900.0],["2007-05-11",29.0724,29.6328,28.9439,29.5686,10294800.0],["2007-05-14",29.5394,29.6853,29.4693,29.5569,7406000.0],["2007-05-15",29.6328,30.2866,29.5569,29.9305,9826300.0],["2007-05-16",29.9422,30.4092,29.6211,30.3392,11052900.0],["2007-05-17",30.1232,30.5143,30.0706,30.5085,13334500.0],["2007-05-18",30.6019,30.6019,30.2516,30.5493,13455300.0],["2007-05-21",30.5493,30.5493,30.3508,30.5143,11852000.0],["2007-05-22",30.4326,30.6953,30.3275,30.6486,9919600.0],["2007-05-23",30.561,30.6486,29.9772,30.1057,7066400.0],["2007-05-24",30.2341,30.3975,29.6211,29.7495,8137100.0],["2007-05-25",29.7379,29.9422,29.6153,29.7145,4974500.0],["2007-05-29",29.7262,29.7262,29.2708,29.5452,6444300.0],["2007-05-30",29.4401,29.4927,29.0665,29.3234,8187000.0],["2007-05-31",29.5686,29.6737,29.3642,29.5102,7874100.0],["2007-06-01",29.516,29.9072,29.5102,29.7437,3883200.0],["2007-06-04",29.7437,29.8955,29.4518,29.8313,4921300.0],["2007-06-05",29.8313,29.8897,29.4401,29.6853,6008300.0],["2007-06-06",29.6853,29.7028,29.4635,29.5627,7469600.0],["2007-06-07",29.5861,30.0531,29.3117,29.3117,8293000.0],["2007-06-08",29.767,30.0531,29.516,30.0122,11979600.0],["2007-06-11",30.0473,30.1348,29.7612,29.9188,6096600.0],["2007-06-12",30.0181,30.415,29.9772,30.0531,8642100.0],["2007-06-13",30.0064,30.4851,29.9188,30.4676,7453100.0],["2007-06-14",30.4151,30.6661,30.2224,30.5026,5096100.0],["2007-06-15",30.6427,30.707,30.4326,30.4559,6414900.0],["2007-06-18",30.3975,30.6544,30.1757,30.5902,5850500.0],["2007-06-19",30.5026,30.8704,30.4676,30.6369,6007300.0],["2007-06-20",30.596,30.6311,29.948,29.9655,7595500.0],["2007-06-21",29.9597,29.9889,29.5627,29.8138,4973700.0],["2007-06-22",29.7495,29.8254,29.2008,29.4343,10489500.0],["2007-06-25",29.5394,30.2691,29.3,29.948,10828900.0],["2007-06-26",30.0648,30.3217,29.8897,30.2107,8576900.0],["2007-06-27",30.094,30.1582,29.8838,29.9714,8439800.0],["2007-06-28",29.9831,30.0473,29.6503,29.6853,5495800.0],["2007-06-29",29.9013,29.9889,29.4635,29.6328,6572000.0],["2007-07-02",29.8838,30.0064,29.662,29.9947,11794500.0],["2007-07-03",30.0297,30.3917,29.9714,30.0064,4829700.0],["2007-07-05",30.0064,30.2808,29.8313,29.8955,6198900.0],["2007-07-06",29.9772,30.1348,29.7729,30.0239,5881800.0],["2007-07-09",30.0298,30.0356,29.662,29.8546,5002700.0],["2007-07-10",29.7028,29.8371,29.3351,29.3876,6506400.0],["2007-07-11",29.3234,29.7028,29.3234,29.6094,4307600.0],["2007-07-12",29.7729,30.1582,29.481,30.1524,6588100.0],["2007-07-13",30.1991,30.6486,30.0064,30.3041,6972200.0],["2007-07-16",30.6894,30.6894,30.2516,30.4151,6155500.0],["2007-07-17",30.3684,30.5902,30.3567,30.4501,5487100.0],["2007-07-18",30.4909,30.8471,30.31,30.4734,5086900.0],["2007-07-19",30.7595,30.7828,30.4501,30.7478,3352500.0],["2007-07-20",30.7828,31.0689,30.3275,30.4092,7519200.0],["2007-07-23",30.7361,30.8646,30.2925,30.6486,5430000.0],["2007-07-24",30.1815,30.812,30.0589,30.094,7149500.0],["2007-07-25",30.129,30.3567,29.6503,29.7495,8704500.0],["2007-07-26",29.5686,29.7962,28.5236,28.8972,17238600.0],["2007-07-27",28.7221,28.9147,28.2959,28.4652,11279000.0],["2007-07-30",28.4944,28.5586,28.0507,28.2492,8493700.0],["2007-07-31",28.2842,28.5469,27.9398,27.9457,8498400.0],["2007-08-01",27.8347,28.2375,27.7296,28.1792,12486900.0],["2007-08-02",28.0682,28.7688,28.0624,28.5995,12158900.0],["2007-08-03",28.6287,28.8447,28.2901,28.3251,7738200.0],["2007-08-06",28.1792,28.9147,28.1733,28.8739,9994700.0],["2007-08-07",28.6053,29.3642,28.6053,29.0315,7281700.0],["2007-08-08",29.049,29.7729,28.2084,29.3584,10242300.0],["2007-08-09",28.8972,30.2866,28.6112,29.1483,13259000.0],["2007-08-10",28.9848,29.1482,28.366,28.8447,8513100.0],["2007-08-13",29.0081,29.1833,28.3718,28.436,6793800.0],["2007-08-14",28.3777,28.436,27.6596,28.0216,10058200.0],["2007-08-15",28.1383,28.4594,27.7297,27.7647,8208200.0],["2007-08-16",27.3502,28.2259,27.2276,28.0624,10930100.0],["2007-08-17",28.6987,28.7221,27.6304,27.7705,12152000.0],["2007-08-20",27.8639,28.4419,27.8231,28.1909,5143600.0],["2007-08-21",28.3251,28.5119,28.0566,28.2959,5581100.0],["2007-08-22",28.3835,28.868,28.3485,28.8155,6384800.0],["2007-08-23",28.9965,29.2066,28.8972,29.1015,6666200.0],["2007-08-24",29.1249,29.4577,28.9731,29.2592,5848300.0],["2007-08-27",29.1891,29.516,28.833,28.8797,4535200.0],["2007-08-28",28.9498,28.9498,28.3134,28.3952,5773500.0],["2007-08-29",28.4302,28.7863,28.1208,28.7162,6750400.0],["2007-08-30",28.4711,28.7279,28.3893,28.5061,4129700.0],["2007-08-31",28.7688,28.9206,28.6754,28.7513,4083600.0],["2007-09-04",28.6812,29.0665,28.6462,28.9906,5795100.0],["2007-09-05",28.8213,29.1891,28.5936,28.7454,4145500.0],["2007-09-06",28.7221,29.1132,28.4944,29.049,5867600.0],["2007-09-07",28.8972,28.9439,28.6053,28.7454,5818900.0],["2007-09-10",28.8914,29.551,28.8914,29.2767,8932700.0],["2007-09-11",29.7787,30.6719,29.732,30.2166,17275900.0],["2007-09-12",30.2866,30.3275,29.8663,29.8897,7697100.0],["2007-09-13",30.7595,31.9212,30.742,31.6994,20106400.0],["2007-09-14",31.4658,32.4057,31.0047,32.3707,15606300.0],["2007-09-17",32.2831,32.3649,31.606,31.8979,11722300.0],["2007-09-18",32.0905,32.2189,31.8803,32.1197,11114400.0],["2007-09-19",32.0205,32.5342,31.9621,32.3474,11841900.0],["2007-09-20",32.3415,32.4758,31.9854,32.0321,8232600.0],["2007-09-21",32.3882,32.3882,31.9329,31.9913,10275600.0],["2007-09-24",32.038,32.3415,31.9387,32.0847,4712800.0],["2007-09-25",31.9913,32.0496,31.46,31.6118,13574500.0],["2007-09-26",31.7286,32.0613,31.641,31.9913,7709300.0],["2007-09-27",32.0088,32.0788,31.5593,31.8512,6750300.0],["2007-09-28",31.7928,32.0496,31.5885,31.7986,7248000.0],["2007-10-01",31.9621,32.8202,31.9154,32.6976,8244300.0],["2007-10-02",32.902,32.9487,32.505,32.6626,7950600.0],["2007-10-03",32.6626,32.8319,32.4233,32.756,5764200.0],["2007-10-04",32.8202,32.9195,32.6042,32.7152,4871400.0],["2007-10-05",32.7327,33.0187,32.651,32.9078,6022800.0],["2007-10-08",32.756,33.2464,32.7035,33.1997,4218900.0],["2007-10-09",33.2873,33.5441,33.1004,33.4974,6463400.0],["2007-10-10",33.3748,33.585,32.8553,33.2931,6543900.0],["2007-10-11",33.4566,33.5208,32.6626,32.8377,7967400.0],["2007-10-12",33.188,33.4857,32.7969,33.2873,12560300.0],["2007-10-15",33.4449,33.4799,32.6509,32.8027,9406200.0],["2007-10-16",32.8378,33.3048,32.7152,33.1647,9601700.0],["2007-10-17",33.404,33.4449,32.9545,33.2522,5481800.0],["2007-10-18",33.2114,33.334,33.0829,33.153,3710400.0],["2007-10-19",32.8961,33.3164,32.8786,32.937,8936500.0],["2007-10-22",32.7093,32.8436,32.4641,32.7035,11976700.0],["2007-10-23",32.8086,33.2581,32.5108,33.2581,8997200.0],["2007-10-24",33.2055,33.4215,32.8261,33.3632,8250200.0],["2007-10-25",33.3632,34.0228,33.2406,33.9002,7870900.0],["2007-10-26",33.9353,34.1863,33.6259,34.1338,5832200.0],["2007-10-29",34.1046,34.7526,34.1046,34.5482,6293800.0],["2007-10-30",34.3439,34.7409,34.2213,34.5482,4553700.0],["2007-10-31",34.5774,34.9394,34.3439,34.881,7662000.0],["2007-11-01",34.6475,34.8576,34.3498,34.4432,6922800.0],["2007-11-02",34.5599,34.7058,34.1513,34.4548,7664700.0],["2007-11-05",34.4431,34.9627,34.303,34.8343,7026200.0],["2007-11-06",34.8576,34.9802,34.6708,34.8751,7524500.0],["2007-11-07",34.7759,34.9452,34.0053,34.0812,9703100.0],["2007-11-08",34.5658,34.7876,34.3322,34.6592,17443800.0],["2007-11-09",34.4432,34.6008,33.9178,34.0403,10049800.0],["2007-11-12",34.5891,34.5891,34.1571,34.1746,16654300.0],["2007-11-13",35.0494,35.0494,34.0129,34.2106,16885600.0],["2007-11-14",34.4862,34.57,33.899,33.9709,8255100.0],["2007-11-15",33.905,34.3304,33.6953,34.2585,8701800.0],["2007-11-16",34.4442,34.9535,34.4442,34.8277,12450900.0],["2007-11-19",34.6779,35.319,34.6779,35.1093,10722600.0],["2007-11-20",35.1093,35.2351,34.6899,35.0374,9414700.0],["2007-11-21",34.8157,34.9894,34.3424,34.3484,9121100.0],["2007-11-23",34.6419,34.7498,34.3304,34.582,4688500.0],["2007-11-26",34.6539,34.6539,34.0009,34.0428,10468900.0],["2007-11-27",34.1506,34.618,34.0847,34.4262,7532200.0],["2007-11-28",34.5101,34.8696,34.4023,34.7318,10942200.0],["2007-11-29",34.5521,34.9894,34.4921,34.9595,6500000.0],["2007-11-30",35.3489,35.7084,34.8696,35.0314,11931700.0],["2007-12-03",35.0194,36.1577,34.8097,35.8462,10450500.0],["2007-12-04",35.7024,36.2296,35.6185,35.966,9330500.0],["2007-12-05",35.6125,35.8642,35.3849,35.6545,9485400.0],["2007-12-06",35.8342,36.1817,35.3968,36.1158,6427700.0],["2007-12-07",36.2177,36.4094,35.9121,36.0439,6121900.0],["2007-12-10",36.5472,37.2302,36.3674,37.0864,8786700.0],["2007-12-11",37.0564,38.039,36.9965,37.8233,12972200.0],["2007-12-12",38.1049,38.1588,36.6071,36.9426,10201300.0],["2007-12-13",36.8348,37.2961,36.6071,36.8527,7731800.0],["2007-12-14",36.673,37.1463,36.6131,36.6431,6799200.0],["2007-12-17",36.5472,36.5472,35.7743,35.8043,7289000.0],["2007-12-18",36.1278,36.2416,35.6664,35.8462,7369900.0],["2007-12-19",35.9241,36.008,35.1991,35.259,6180600.0],["2007-12-20",35.4448,35.4448,34.8876,35.2231,6540100.0],["2007-12-21",35.4687,36.0978,35.3489,35.966,9803500.0],["2007-12-24",36.0439,36.2416,35.948,36.1338,2926200.0],["2007-12-26",35.954,36.2476,35.8342,35.8762,3314100.0],["2007-12-27",35.7324,35.9001,35.4448,35.4628,4189400.0],["2007-12-28",35.8042,35.8222,35.4508,35.6485,5471700.0],["2007-12-31",35.7803,35.9121,35.2471,35.295,4346000.0],["2008-01-02",35.6365,35.6365,34.6839,34.8097,7858300.0],["2008-01-03",34.9894,35.2291,34.594,34.7078,6514700.0],["2008-01-04",34.3484,34.4322,33.8091,34.1806,9687500.0],["2008-01-07",34.3663,34.8996,34.0728,34.7677,10784500.0],["2008-01-08",35.0134,35.1332,34.1267,34.1986,10080800.0],["2008-01-09",34.1866,34.4682,33.6114,34.4322,11600400.0],["2008-01-10",34.564,35.0433,34.1267,34.8516,10767000.0],["2008-01-11",34.0907,34.0907,31.9458,32.545,33215200.0],["2008-01-14",32.8865,33.1381,32.1855,32.9284,12932700.0],["2008-01-15",32.5869,33.0662,32.0177,32.2094,10107000.0],["2008-01-16",31.9998,32.2514,31.2868,31.4006,13246000.0],["2008-01-17",31.5564,31.7781,31.107,31.143,12878400.0],["2008-01-18",31.4246,31.9278,31.3107,31.3946,11754400.0],["2008-01-22",29.5793,31.5264,29.5793,31.4246,16883500.0],["2008-01-23",30.9393,31.7841,30.4899,31.7601,19158300.0],["2008-01-24",32.2334,32.4671,31.7481,32.3532,10305400.0],["2008-01-25",32.6289,32.8026,32.3473,32.4132,12779800.0],["2008-01-28",30.6158,30.8135,29.5733,30.5978,49724500.0],["2008-01-29",30.8135,30.8135,29.9986,30.4061,20685000.0],["2008-01-30",30.46,31.0232,30.436,30.5618,13593900.0],["2008-01-31",30.1065,32.1016,30.0226,32.1016,18338600.0],["2008-02-01",32.1555,32.5749,31.6642,32.4851,11656900.0],["2008-02-04",32.491,32.527,31.9339,32.2814,6079100.0],["2008-02-05",31.9758,32.6528,31.6822,32.2574,13425000.0],["2008-02-06",32.4671,32.4671,32.0716,32.1915,11636200.0],["2008-02-07",31.9758,32.8685,31.9338,32.6288,11229000.0],["2008-02-08",32.8925,33.7972,32.8385,33.3358,12940600.0],["2008-02-11",33.3898,33.7552,33.0662,33.5395,5904900.0],["2008-02-12",33.7612,34.0428,33.5036,33.7732,9506600.0],["2008-02-13",34.1926,34.1926,33.4616,33.935,7739000.0],["2008-02-14",34.0128,34.0128,33.2519,33.2999,5610900.0],["2008-02-15",33.1621,33.234,32.8565,33.1321,6972300.0],["2008-02-19",33.4437,33.5455,33.2519,33.3538,7853300.0],["2008-02-20",33.1141,33.7911,32.9583,33.6713,8007600.0],["2008-02-21",33.7193,33.7612,33.0243,33.0902,5764400.0],["2008-02-22",33.1621,33.3658,32.5869,33.3658,5963300.0],["2008-02-25",33.3178,33.6474,33.0243,33.5815,5236600.0],["2008-02-26",33.3598,34.0428,33.3598,33.8211,9346700.0],["2008-02-27",33.6833,34.1506,33.0123,33.1501,13814900.0],["2008-02-28",33.1772,33.2375,32.755,32.948,6969500.0],["2008-02-29",32.755,33.0325,32.5378,32.6404,7461200.0],["2008-03-03",32.562,33.0204,31.7717,32.0673,7495800.0],["2008-03-04",31.9105,32.3508,31.7416,32.3508,7887800.0],["2008-03-05",32.4715,32.6766,32.1337,32.5378,7087700.0],["2008-03-06",32.3568,32.6946,31.9708,31.9949,6526200.0],["2008-03-07",31.6993,31.8381,31.3676,31.5304,8053000.0],["2008-03-10",32.9661,33.0144,31.9286,32.4534,17599500.0],["2008-03-11",33.0566,33.0566,32.2422,32.7248,9330900.0],["2008-03-12",32.8575,32.954,32.3327,32.393,7407900.0],["2008-03-13",32.2121,33.2496,32.2121,33.1109,11973500.0],["2008-03-14",33.2858,33.2858,32.4232,33.0445,10275000.0],["2008-03-17",32.194,33.0566,31.9768,32.7429,10530900.0],["2008-03-18",33.0868,33.4668,32.58,33.0868,10415700.0],["2008-03-19",33.1833,33.4728,32.3267,32.3689,8740500.0],["2008-03-20",32.5439,33.0325,32.3931,32.8274,13075600.0],["2008-03-24",32.9239,33.7805,32.8153,33.6417,7874100.0],["2008-03-25",33.5814,34.0881,33.3944,33.9011,7557800.0],["2008-03-26",33.6779,33.9614,33.2979,33.5392,5240900.0],["2008-03-27",33.6779,33.9132,33.4306,33.4487,8198700.0],["2008-03-28",33.5935,33.7443,33.316,33.4668,4778800.0],["2008-03-31",33.5151,33.7805,33.5151,33.6417,6452300.0],["2008-04-01",33.8046,34.4138,33.7805,34.3294,13339900.0],["2008-04-02",34.4138,34.5285,34.0037,34.1786,8375000.0],["2008-04-03",34.0459,34.2932,33.6417,33.9252,6786400.0],["2008-04-04",33.9132,33.9795,33.4185,33.6115,7419700.0],["2008-04-07",33.7925,33.9252,33.4487,33.5693,6744800.0],["2008-04-08",33.4306,33.7986,33.4185,33.702,4893900.0],["2008-04-09",33.6538,33.8408,33.4125,33.6236,7686800.0],["2008-04-10",33.5331,33.9071,33.5331,33.69,6762800.0],["2008-04-11",33.4246,33.69,33.2617,33.4185,5331500.0],["2008-04-14",33.4728,33.6658,33.316,33.503,3883200.0],["2008-04-15",33.6538,33.8649,33.5814,33.7563,6655700.0],["2008-04-16",33.9675,34.5043,33.5995,34.4923,7441300.0],["2008-04-17",34.45,34.637,34.2992,34.5827,5394100.0],["2008-04-18",34.7215,35.2704,34.7155,35.1679,6762700.0],["2008-04-21",35.3428,35.3971,35.0171,35.3911,6179000.0],["2008-04-22",34.9507,35.4514,34.637,35.198,10915900.0],["2008-04-23",35.2342,35.8555,35.0472,35.4031,8813400.0],["2008-04-24",35.379,36.121,35.1618,35.94,7197200.0],["2008-04-25",36.0425,36.1813,35.747,35.9943,7969600.0],["2008-04-28",36.0425,36.1873,35.7108,35.946,7705100.0],["2008-04-29",35.6806,36.495,35.6806,36.314,7821800.0],["2008-04-30",36.1933,36.5553,35.9159,35.94,8486600.0],["2008-05-01",35.9159,36.7543,35.8012,36.7483,6954300.0],["2008-05-02",36.7362,36.9413,36.6759,36.7664,7353400.0],["2008-05-05",36.7724,36.7905,36.3743,36.7182,5311900.0],["2008-05-06",36.5613,36.6156,36.2476,36.4889,5146500.0],["2008-05-07",36.4346,36.6096,35.7409,35.8194,6222700.0],["2008-05-08",36.0305,36.0727,35.4635,36.0546,7987700.0],["2008-05-09",35.6263,35.94,35.6263,35.7349,5219400.0],["2008-05-12",35.7711,36.8207,35.7711,36.7182,6268300.0],["2008-05-13",36.7362,37.255,36.6518,36.8991,6601200.0],["2008-05-14",37.0077,37.0982,36.3562,36.4588,8562500.0],["2008-05-15",36.4346,36.7242,35.9883,36.7121,6108400.0],["2008-05-16",36.7182,36.7664,36.3562,36.5131,5691000.0],["2008-05-19",36.6518,36.7182,36.4346,36.4648,4924600.0],["2008-05-20",36.3622,36.4648,35.6746,36.0003,8618600.0],["2008-05-21",36.0546,36.1692,35.2342,35.4574,7842600.0],["2008-05-22",35.4393,35.747,35.2403,35.3066,5111000.0],["2008-05-23",35.2101,35.2101,34.5707,34.824,5778800.0],["2008-05-27",34.9085,35.2644,34.7155,35.0533,5896100.0],["2008-05-28",35.2101,35.6203,35.198,35.4031,5481600.0],["2008-05-29",35.4091,36.0968,35.3609,35.8797,4506500.0],["2008-05-30",35.9159,35.9762,35.4695,35.7832,5132200.0],["2008-06-02",35.6625,35.7047,35.0291,35.3187,4930300.0],["2008-06-03",35.4092,35.5358,34.5103,34.7215,9189000.0],["2008-06-04",34.6431,35.3609,34.6431,34.9748,7601500.0],["2008-06-05",35.1904,35.5182,35.075,35.245,7715900.0],["2008-06-06",35.0325,35.1054,34.5104,34.5772,7365800.0],["2008-06-09",35.4393,36.1618,35.2147,36.01,11668400.0],["2008-06-10",35.8279,36.6779,35.8279,36.2893,9083100.0],["2008-06-11",36.2893,36.2893,35.6032,35.67,6613400.0],["2008-06-12",35.8097,36.3379,35.7732,36.0283,6261300.0],["2008-06-13",36.1922,36.6293,36.0647,36.3986,5033700.0],["2008-06-16",36.0889,36.6111,36.0586,36.3925,4520700.0],["2008-06-17",36.5929,36.6293,35.8643,35.9493,5305400.0],["2008-06-18",35.7915,36.0647,35.245,35.3422,6248700.0],["2008-06-19",35.2572,35.8036,35.1357,35.5729,6060400.0],["2008-06-20",35.3725,35.5182,34.82,34.8504,10426900.0],["2008-06-23",35.0629,35.245,34.5711,34.6136,7033900.0],["2008-06-24",34.9414,35.0993,34.0489,34.6197,9697500.0],["2008-06-25",34.814,35.4515,34.4739,35.245,8294300.0],["2008-06-26",34.899,35.2754,34.2493,34.2736,10465900.0],["2008-06-27",34.3829,34.7229,33.4964,34.3039,14277700.0],["2008-06-30",34.4254,34.8686,33.7089,34.1339,12268500.0],["2008-07-01",33.9214,34.82,33.8182,34.7836,12089100.0],["2008-07-02",34.8504,35.4757,34.7168,34.8686,9864800.0],["2008-07-03",34.9718,35.1418,34.1582,34.7229,5833800.0],["2008-07-07",34.8625,35.2207,34.3889,34.8261,8011800.0],["2008-07-08",35.0325,35.6154,34.8079,35.5304,9710800.0],["2008-07-09",35.6397,36.1254,35.3847,35.9736,10559700.0],["2008-07-10",35.9068,36.004,35.2997,35.4818,8735000.0],["2008-07-11",35.1418,35.4332,34.7229,34.8018,9801500.0],["2008-07-14",35.16,35.5182,34.9172,35.2693,7040200.0],["2008-07-15",34.9232,36.1011,34.8079,35.5547,9576300.0],["2008-07-16",35.5304,36.6354,35.3361,36.5261,10214600.0],["2008-07-17",36.3076,37.024,35.8279,36.6536,9482400.0],["2008-07-18",36.6779,37.0361,36.3743,36.6961,7258000.0],["2008-07-21",36.6475,36.9754,35.9372,36.2772,8614800.0],["2008-07-22",36.1254,36.7933,36.1254,36.5018,9622000.0],["2008-07-23",37.1575,37.1636,35.5304,36.2225,15047600.0],["2008-07-24",35.6397,35.9736,35.2147,35.4393,8440300.0],["2008-07-25",35.5729,36.4229,35.4272,35.6093,7949000.0],["2008-07-28",35.6397,35.8704,35.0325,35.0872,7273300.0],["2008-07-29",35.3968,36.429,35.1964,36.2468,10151700.0],["2008-07-30",36.4593,36.9026,36.3683,36.7022,7740100.0],["2008-07-31",36.5504,37.024,36.2408,36.3015,6960100.0],["2008-08-01",36.3257,36.7386,36.089,36.2893,7167600.0],["2008-08-04",36.3318,37.0118,36.2893,36.7629,6068600.0],["2008-08-05",36.9086,37.8922,36.8418,37.8436,13334700.0],["2008-08-06",37.5825,37.8983,37.2911,37.7283,9689800.0],["2008-08-07",37.5825,38.2868,37.2243,37.5583,12579200.0],["2008-08-08",37.8801,40.2176,37.3701,39.8715,27536700.0],["2008-08-11",39.489,40.679,39.3251,40.0415,14801100.0],["2008-08-12",39.5922,39.7258,38.6268,38.8211,13159200.0],["2008-08-13",38.8636,38.9122,37.6068,38.1168,12390700.0],["2008-08-14",38.0379,39.0336,37.6433,38.6147,9297900.0],["2008-08-15",38.9365,39.0701,38.3901,38.6329,5169800.0],["2008-08-18",38.7908,38.9972,38.2747,38.4265,6953500.0],["2008-08-19",38.2504,38.2626,37.795,37.9225,5645300.0],["2008-08-20",38.0318,38.05,37.619,37.9043,4626500.0],["2008-08-21",37.6008,38.1593,37.5825,37.8315,5135300.0],["2008-08-22",38.0622,38.7969,38.0622,38.5054,5611000.0],["2008-08-25",38.3779,38.3779,37.5825,37.6918,5997600.0],["2008-08-26",37.6858,37.8072,37.1636,37.7222,5547000.0],["2008-08-27",38.0015,38.0015,37.2607,37.6918,4890800.0],["2008-08-28",38.0797,38.4523,37.6949,38.4157,5762500.0],["2008-08-29",38.3363,38.4462,37.756,37.872,5955700.0],["2008-09-02",38.1103,39.2708,38.1103,38.4279,9658900.0],["2008-09-03",38.5623,38.5745,37.3834,37.701,10104800.0],["2008-09-04",37.5727,37.5911,36.6259,36.6626,7760100.0],["2008-09-05",36.5221,36.9374,36.3816,36.8336,8913000.0],["2008-09-08",37.42,38.1774,37.2184,38.1286,10431000.0],["2008-09-09",38.4829,39.4907,38.4768,38.5989,14469800.0],["2008-09-10",38.715,38.9532,38.2324,38.605,8683800.0],["2008-09-11",38.2141,39.4846,38.0308,39.4358,13363300.0],["2008-09-12",39.167,39.6251,38.831,39.1304,9374700.0],["2008-09-15",38.9288,39.6251,38.5317,38.9227,11333200.0],["2008-09-16",38.7822,39.7534,38.5501,39.2709,15780900.0],["2008-09-17",39.0143,39.5946,38.1103,38.1897,13401200.0],["2008-09-18",38.715,39.2342,37.927,39.0693,13208400.0],["2008-09-19",39.4969,39.9916,38.8494,39.0815,13907400.0],["2008-09-22",38.8372,39.558,38.0064,38.2202,12146400.0],["2008-09-23",38.2569,39.3991,37.4506,37.7376,11455600.0],["2008-09-24",37.872,38.2691,37.0779,37.5238,8890200.0],["2008-09-25",37.7438,38.2996,37.7438,38.037,8920800.0],["2008-09-26",37.9026,38.6905,37.9026,38.605,8277400.0],["2008-09-29",38.5378,38.7761,36.5648,36.7481,12665100.0],["2008-09-30",37.4383,37.7071,36.5771,37.6888,12966800.0],["2008-10-01",37.3711,39.1059,37.1757,38.886,12381800.0],["2008-10-02",38.8738,39.0326,37.365,37.7987,10905400.0],["2008-10-03",38.4218,38.4584,36.6626,36.7908,11059100.0],["2008-10-06",36.0334,36.5526,33.871,34.9095,16078600.0],["2008-10-07",36.0029,36.0029,32.2096,33.5778,15343700.0],["2008-10-08",32.5333,34.1032,32.5272,32.6249,20739700.0],["2008-10-09",33.5962,34.0299,31.8125,31.8125,17219700.0],["2008-10-10",30.5664,35.2943,27.9703,32.5883,33087500.0],["2008-10-13",33.7916,35.1966,33.4435,34.9706,14492500.0],["2008-10-14",36.235,36.5526,33.3763,34.2192,17389100.0],["2008-10-15",33.5839,34.2559,31.3483,31.4888,13075100.0],["2008-10-16",31.7759,33.7611,31.0306,33.2663,17272200.0],["2008-10-17",32.6799,34.2864,32.1301,32.8631,11572900.0],["2008-10-20",33.5167,34.7323,33.1563,34.7201,8881100.0],["2008-10-21",34.4513,35.3798,33.4496,33.6756,10833400.0],["2008-10-22",33.6939,34.3169,32.741,33.0953,17950300.0],["2008-10-23",33.8344,34.3963,32.1118,33.9504,13355600.0],["2008-10-24",32.0141,33.3213,31.5804,32.4111,13436300.0],["2008-10-27",32.6616,33.1747,31.5437,31.617,12073500.0],["2008-10-28",32.2279,34.6529,31.9041,34.5857,13517600.0],["2008-10-29",34.5857,36.6137,34.2131,34.9278,17848100.0],["2008-10-30",36.0151,36.3449,34.7262,35.3493,11118200.0],["2008-10-31",35.3554,35.6058,34.4758,35.3859,11162900.0],["2008-11-03",35.6791,35.9967,34.5674,34.8362,7761600.0],["2008-11-04",35.2882,35.5753,34.4452,35.2943,10601300.0],["2008-11-05",35.1355,35.4653,34.0543,34.207,8465100.0],["2008-11-06",33.9016,34.7262,32.6433,33.0892,11095900.0],["2008-11-07",32.9425,34.1154,32.9425,33.8832,8600900.0],["2008-11-10",34.9095,35.4897,34.1459,34.5002,8925000.0],["2008-11-11",34.4452,34.8239,33.9749,34.3841,9076000.0],["2008-11-12",33.8466,34.3597,32.8326,32.9975,10940200.0],["2008-11-13",33.0769,34.3902,31.7636,34.3597,15680700.0],["2008-11-14",33.7977,35.6119,33.3701,34.2864,12851700.0],["2008-11-17",34.1459,34.885,33.9016,33.9688,11272300.0],["2008-11-18",33.6084,34.9583,33.474,34.5185,12905200.0],["2008-11-19",34.3597,35.392,33.755,33.8649,16144600.0],["2008-11-20",33.4312,34.3902,32.1179,32.3195,15883200.0],["2008-11-21",32.7899,33.7244,31.2444,33.6878,20692500.0],["2008-11-24",33.926,34.5124,33.5962,33.9077,13472900.0],["2008-11-25",34.5124,34.885,33.4923,34.7018,14759300.0],["2008-11-26",34.3012,35.7741,34.0794,35.6816,9377800.0],["2008-11-28",35.5153,36.3472,35.164,36.2055,3916400.0],["2008-12-01",35.7864,36.1993,34.5046,34.6155,11077100.0],["2008-12-02",35.0469,35.5892,34.1656,35.1578,10215700.0],["2008-12-03",34.9791,36.871,34.8189,36.6985,13454300.0],["2008-12-04",36.5074,38.2576,36.2178,37.4934,16996200.0],["2008-12-05",37.0374,38.7383,36.0822,38.652,17843400.0],["2008-12-08",39.0403,39.4347,37.2223,37.5428,16959100.0],["2008-12-09",37.3579,37.5736,36.378,36.7786,13459500.0],["2008-12-10",37.1114,38.1652,36.8279,37.9988,11410900.0],["2008-12-11",37.6537,38.4856,37.3579,37.5119,11650300.0],["2008-12-12",36.7416,37.703,36.68,37.3394,9827700.0],["2008-12-15",37.401,37.7338,36.9758,37.401,7964700.0],["2008-12-16",37.6783,38.8246,37.5366,38.7753,13487700.0],["2008-12-17",38.5842,39.1882,38.3192,38.5965,10869400.0],["2008-12-18",38.8369,38.8369,37.5304,37.7708,11393600.0],["2008-12-19",38.0727,38.3131,37.0744,37.173,15966600.0],["2008-12-22",37.173,37.8386,37.0189,37.8386,9064900.0],["2008-12-23",37.9495,38.3192,37.2901,37.3764,7178800.0],["2008-12-24",37.7338,37.9988,37.438,37.7646,2574800.0],["2008-12-26",37.9002,37.9433,37.4873,37.629,2410100.0],["2008-12-29",37.5859,37.8201,36.8464,37.21,5785900.0],["2008-12-30",37.5119,38.0542,37.2223,38.0481,5801000.0],["2008-12-31",37.9865,38.4487,37.7893,38.3254,6230500.0],["2009-01-02",38.4425,39.5209,38.3315,39.2868,8652700.0],["2009-01-05",38.9848,39.3422,38.7568,39.1697,7692900.0],["2009-01-06",39.4347,39.7243,38.1035,38.2946,10855700.0],["2009-01-07",38.1652,38.5596,37.4934,37.74,7910400.0],["2009-01-08",37.4873,37.4873,36.7909,37.2962,9382300.0],["2009-01-09",37.4133,37.5612,36.8833,37.0189,7150700.0],["2009-01-12",37.0374,37.7338,36.8217,37.0744,8682900.0],["2009-01-13",37.1668,37.4688,36.2486,36.5567,9082600.0],["2009-01-14",36.0576,36.1253,34.7634,35.3304,15340200.0],["2009-01-15",35.2503,36.1069,34.8497,35.7309,12166300.0],["2009-01-16",36.1993,36.9635,36.076,36.7724,12445800.0],["2009-01-20",36.7231,36.8525,35.0715,35.1701,11930300.0],["2009-01-21",35.7309,36.3225,35.2256,36.1746,10261400.0],["2009-01-22",35.7864,36.6492,35.5522,36.187,10969400.0],["2009-01-23",35.2749,36.187,34.9729,35.7556,10266100.0],["2009-01-26",35.2687,36.1561,34.788,35.9898,14106700.0],["2009-01-27",36.2363,36.4951,35.9281,36.0637,9992800.0],["2009-01-28",36.7909,36.7909,35.9343,36.4828,11110700.0],["2009-01-29",36.2239,36.3965,35.7556,35.8295,9559400.0],["2009-01-30",36.0514,36.1931,35.355,35.7556,9660800.0],["2009-02-02",35.5091,36.0144,35.4043,35.6816,7652100.0],["2009-02-03",35.922,36.452,35.2441,36.2856,8104300.0],["2009-02-04",36.4643,36.834,35.4351,35.657,9266600.0],["2009-02-05",35.4351,36.1007,35.1701,35.9651,11066500.0],["2009-02-06",35.8172,36.5629,35.8172,36.0267,10788700.0],["2009-02-09",36.378,36.6245,35.7741,36.3718,12359600.0],["2009-02-10",36.3595,36.3719,35.053,35.2996,13322500.0],["2009-02-11",35.429,35.6508,34.899,35.1763,9579700.0],["2009-02-12",34.9976,35.1578,34.2827,35.1023,12798000.0],["2009-02-13",35.164,35.4906,34.9359,35.0099,6976700.0],["2009-02-17",34.4491,34.7634,34.0547,34.3135,9744100.0],["2009-02-18",34.5107,34.8558,34.2334,34.7634,9489500.0],["2009-02-19",34.4614,35.1948,34.0855,34.0855,9524500.0],["2009-02-20",33.8205,34.0362,33.309,33.6295,13541100.0],["2009-02-23",33.7404,34.1348,33.0872,33.1981,10856700.0],["2009-02-24",33.4138,33.8575,33.2289,33.7466,10903500.0],["2009-02-25",33.5247,33.9869,33.2289,33.4569,11531100.0],["2009-02-26",33.911,34.0167,32.3809,32.468,10170800.0],["2009-02-27",32.0761,32.9158,32.0326,32.4991,13381500.0],["2009-03-02",32.2192,32.7354,31.8957,32.2503,13245200.0],["2009-03-03",32.4306,33.3201,32.4306,32.611,14878300.0],["2009-03-04",33.0277,33.4009,32.5239,33.0588,11618400.0],["2009-03-05",32.5675,32.6546,31.3733,31.6345,15550300.0],["2009-03-06",31.8708,32.4617,31.6594,32.4182,18185800.0],["2009-03-09",32.1507,33.2517,31.9144,32.5426,17924500.0],["2009-03-10",32.8598,33.2765,32.3871,32.7167,17334300.0],["2009-03-11",32.6608,32.9282,31.5288,31.7402,16622700.0],["2009-03-12",31.9641,32.611,31.4168,32.4493,15302200.0],["2009-03-13",32.7603,32.9469,32.2627,32.5799,11354900.0],["2009-03-16",32.7479,32.922,32.0637,32.1507,9883400.0],["2009-03-17",32.157,33.4009,31.9455,33.3636,13657500.0],["2009-03-18",33.2392,34.5516,33.2268,34.4708,12896800.0],["2009-03-19",34.5703,34.732,33.7741,34.0292,10356000.0],["2009-03-20",33.8861,34.3526,32.9282,33.09,13789400.0],["2009-03-23",33.5689,34.3153,33.0278,34.3091,10846700.0],["2009-03-24",34.2095,34.2095,33.2019,33.3139,9836100.0],["2009-03-25",33.6249,34.2344,33.121,34.2157,10880900.0],["2009-03-26",34.5143,34.8875,34.0727,34.8688,11095700.0],["2009-03-27",34.4956,34.7693,34.11,34.2157,6636500.0],["2009-03-30",33.5876,33.6933,32.9842,33.5378,8702800.0],["2009-03-31",33.7742,34.4272,33.7555,33.9421,9044500.0],["2009-04-01",33.7741,34.4148,33.5067,34.3588,8279200.0],["2009-04-02",34.7942,35.4908,34.6014,35.0492,8797600.0],["2009-04-03",34.9559,35.2296,34.5578,35.2296,7175700.0],["2009-04-06",35.1239,35.2109,34.5827,34.7942,6494800.0],["2009-04-07",34.6076,34.6885,33.9607,34.4583,7128900.0],["2009-04-08",34.4956,34.7258,34.2406,34.5578,5825800.0],["2009-04-09",35.0119,35.6215,34.9311,35.2483,7291800.0],["2009-04-13",35.043,35.242,34.7693,34.8999,5506400.0],["2009-04-14",34.7071,34.7693,33.911,34.0976,8601200.0],["2009-04-15",33.6186,33.6995,32.9842,33.5564,12180300.0],["2009-04-16",33.6808,34.1162,33.4631,34.0229,8563500.0],["2009-04-17",34.2655,35.0865,34.0851,34.8875,11687400.0],["2009-04-20",34.5268,34.7009,34.2966,34.4148,7181800.0],["2009-04-21",34.5516,34.9248,34.1784,34.6014,8925900.0],["2009-04-22",34.6947,35.1487,33.7119,33.743,12701000.0],["2009-04-23",34.054,34.5205,33.5938,34.3961,9877400.0],["2009-04-24",34.3153,34.4894,33.6186,33.7804,9941100.0],["2009-04-27",33.5253,34.1411,33.4445,33.8923,8146900.0],["2009-04-28",33.6187,34.4148,33.5876,33.9172,7438000.0],["2009-04-29",34.2655,34.3215,33.7119,33.8426,8888000.0],["2009-04-30",34.0291,34.3588,33.0277,33.1459,11167400.0],["2009-05-01",33.0962,33.0962,32.1943,32.5924,11163900.0],["2009-05-04",32.8971,33.5689,32.6546,32.8225,12988600.0],["2009-05-05",32.9655,33.3698,32.9469,33.0651,12381900.0],["2009-05-06",33.3076,33.9607,33.2081,33.3947,12329300.0],["2009-05-07",33.6,33.8177,32.9282,33.2081,11227100.0],["2009-05-08",34.2717,34.4894,33.9048,34.1598,13643700.0],["2009-05-11",34.1038,34.1038,33.6124,33.8363,9664600.0],["2009-05-12",34.0478,34.0914,33.121,33.5689,8466800.0],["2009-05-13",33.289,33.5378,33.0526,33.2703,8666900.0],["2009-05-14",33.1895,33.6622,33.1148,33.3201,8224700.0],["2009-05-15",33.2579,33.9234,32.9904,33.2517,8267800.0],["2009-05-18",33.2828,33.7555,32.9904,33.7119,8250700.0],["2009-05-19",33.799,33.8737,33.4134,33.5067,6328800.0],["2009-05-20",34.3215,35.4535,34.222,34.987,15246900.0],["2009-05-21",34.6325,34.987,34.3464,34.6387,10264600.0],["2009-05-22",34.7818,35.8827,34.6387,35.5033,10726600.0],["2009-05-26",35.4349,36.6477,35.3167,36.598,12256200.0],["2009-05-27",36.4985,36.6664,35.9325,35.9636,10434900.0],["2009-05-28",36.0071,36.4487,35.7023,36.1564,8402400.0],["2009-05-29",36.2497,36.7162,35.8827,36.6913,8060100.0],["2009-06-01",36.8095,37.3133,36.6477,37.2262,7746100.0],["2009-06-02",37.052,37.7984,36.9961,37.5559,9332000.0],["2009-06-03",37.2262,37.9477,37.164,37.9353,10424500.0],["2009-06-04",38.0356,38.0356,37.5025,37.7785,10236900.0],["2009-06-05",37.8788,37.9353,37.2203,37.5464,10285700.0],["2009-06-08",36.7374,37.1137,36.2169,36.8252,14756100.0],["2009-06-09",37.0134,37.3458,36.8441,37.051,7947200.0],["2009-06-10",37.3771,37.3897,36.2922,36.5995,9999800.0],["2009-06-11",36.5744,36.819,36.1417,36.1667,9316200.0],["2009-06-12",36.1981,36.6747,36.0601,36.5995,7063000.0],["2009-06-15",36.4364,36.4678,35.8971,36.2357,7538200.0],["2009-06-16",36.3173,36.3173,35.6337,35.7905,8714200.0],["2009-06-17",35.8783,36.4489,35.8783,35.9786,7216600.0],["2009-06-18",36.0915,36.8879,35.8783,36.474,6944300.0],["2009-06-19",36.6308,36.8942,36.3737,36.4803,9602400.0],["2009-06-22",36.2483,36.3862,35.8281,35.872,7651100.0],["2009-06-23",36.0852,36.1291,35.5208,35.5961,7329300.0],["2009-06-24",35.7905,35.8093,35.1445,35.3076,7297500.0],["2009-06-25",35.2511,36.1856,35.2135,36.035,7841400.0],["2009-06-26",35.9912,35.9974,35.5898,35.7466,8195100.0],["2009-06-29",35.8657,35.9661,35.4957,35.8908,6641600.0],["2009-06-30",35.9347,36.4615,35.8783,36.0539,7334500.0],["2009-07-01",36.1542,36.7186,36.1542,36.5117,5733500.0],["2009-07-02",36.1793,36.2671,35.9034,36.0288,6970800.0],["2009-07-06",35.7967,36.5242,35.6211,36.3674,7533100.0],["2009-07-07",36.3737,36.3737,35.5898,35.6212,8192600.0],["2009-07-08",35.8093,35.8657,35.3954,35.7716,10771500.0],["2009-07-09",35.9033,35.9284,35.295,35.6023,7793600.0],["2009-07-10",35.4706,36.1981,35.4706,35.7779,6739400.0],["2009-07-13",35.7905,36.0789,35.4706,35.9159,7057400.0],["2009-07-14",35.8971,36.0727,35.6588,36.035,6670400.0],["2009-07-15",36.0476,36.0539,35.5647,35.7967,11899500.0],["2009-07-16",35.8657,35.9535,35.6964,35.8845,10080300.0],["2009-07-17",35.9598,36.4051,35.9096,36.2734,9767400.0],["2009-07-20",36.5117,36.6873,36.3612,36.5493,8093200.0],["2009-07-21",36.6998,36.7939,36.3173,36.7688,7748400.0],["2009-07-22",36.7061,37.3708,36.6747,36.8879,9146200.0],["2009-07-23",35.7403,35.8657,34.8811,35.1759,34243500.0],["2009-07-24",35.364,35.4142,34.9627,35.1696,12337100.0],["2009-07-27",35.2574,35.3138,34.9313,35.1006,7792100.0],["2009-07-28",35.0567,35.5584,34.994,35.4142,8744700.0],["2009-07-29",35.2762,35.7215,35.2449,35.3766,8002500.0],["2009-07-30",35.502,35.5522,34.8372,34.8623,13845700.0],["2009-07-31",34.8059,34.9877,34.4421,34.5299,13519700.0],["2009-08-03",34.5613,34.7369,34.2916,34.5738,10607000.0],["2009-08-04",34.693,34.7996,34.4359,34.4986,11782200.0],["2009-08-05",34.5738,34.6428,34.3669,34.5487,9426200.0],["2009-08-06",34.6177,34.6491,34.2854,34.392,10248700.0],["2009-08-07",34.5425,34.7432,34.3606,34.6177,8137200.0],["2009-08-10",34.994,35.4267,34.9627,35.2888,11008600.0],["2009-08-11",35.1571,35.3515,35.0254,35.132,8713800.0],["2009-08-12",35.063,35.5145,34.9689,35.2825,7223000.0],["2009-08-13",35.4017,35.5271,34.8435,34.9815,9925900.0],["2009-08-14",34.925,34.994,34.3857,34.6616,7705200.0],["2009-08-17",34.3481,34.6428,34.1787,34.1787,10440700.0],["2009-08-18",34.2226,34.6616,34.1348,34.6553,10305500.0],["2009-08-19",34.624,35.1132,34.5613,34.8999,7963800.0],["2009-08-20",34.9689,35.2762,34.8999,35.2072,5522000.0],["2009-08-21",35.433,35.5083,35.1508,35.2888,7671200.0],["2009-08-24",35.3577,35.3577,34.9313,35.063,6638900.0],["2009-08-25",35.2323,35.5898,35.2135,35.4017,7442300.0],["2009-08-26",35.4142,35.8846,35.3076,35.7466,8253300.0],["2009-08-27",35.7842,35.8594,35.4894,35.8469,8462900.0],["2009-08-28",36.0747,36.0936,35.2775,35.4736,8683600.0],["2009-08-31",35.2712,35.5812,35.2079,35.5812,7888500.0],["2009-09-01",35.461,35.6824,35.0877,35.2016,7785000.0],["2009-09-02",35.2016,35.2396,34.6006,35.0308,6959000.0],["2009-09-03",35.1447,35.1763,34.8347,35.1573,5680000.0],["2009-09-04",35.1763,35.5812,35.0497,35.5179,4877700.0],["2009-09-08",35.6824,35.8216,35.4294,35.5686,7479600.0],["2009-09-09",34.8726,35.1257,34.6005,34.8536,17822200.0],["2009-09-10",34.9549,35.0434,34.6385,34.7018,12450400.0],["2009-09-11",34.8663,34.8726,34.3095,34.4108,12205600.0],["2009-09-14",34.2273,34.3791,34.0881,34.3095,10273400.0],["2009-09-15",34.5373,34.9801,34.2716,34.784,14272000.0],["2009-09-16",34.9802,35.8343,34.7967,35.7267,17384000.0],["2009-09-17",35.6887,35.8912,35.461,35.7204,9719900.0],["2009-09-18",35.809,36.062,35.6192,36.062,14364400.0],["2009-09-21",35.771,35.9038,35.3218,35.5179,9820100.0],["2009-09-22",35.7457,35.7457,35.1636,35.3091,8013300.0],["2009-09-23",35.3534,35.6002,35.113,35.1383,8589400.0],["2009-09-24",35.2269,35.6761,35.1383,35.5053,9271400.0],["2009-09-25",35.733,36.353,35.6951,36.0304,11279900.0],["2009-09-28",36.2139,36.4859,36.1126,36.1696,7784200.0],["2009-09-29",36.1759,36.4796,36.0936,36.1696,7542100.0],["2009-09-30",36.0367,36.2708,35.5686,36.1063,9826300.0],["2009-10-01",36.0557,36.1506,35.7204,35.8975,10006000.0],["2009-10-02",35.6002,36.1759,35.4863,35.8785,8862000.0],["2009-10-05",35.9988,36.062,35.6128,35.8153,8040800.0],["2009-10-06",35.8849,36.4669,35.8849,36.3404,7164800.0],["2009-10-07",36.2075,36.4163,35.8849,36.1506,7284400.0],["2009-10-08",36.3594,36.4543,35.9418,35.9798,8713600.0],["2009-10-09",35.771,35.9165,35.4483,35.8722,10227800.0],["2009-10-12",36.0177,36.4037,35.79,35.8596,8550100.0],["2009-10-13",35.8785,36.2518,35.8596,36.0937,6164500.0],["2009-10-14",36.3151,36.6504,36.3088,36.3784,7580200.0],["2009-10-15",36.2328,36.8528,36.2328,36.8212,8141000.0],["2009-10-16",36.7453,37.4729,36.7327,37.1882,9980400.0],["2009-10-19",37.3084,37.6121,37.2135,37.5045,7560600.0],["2009-10-20",37.707,37.7386,37.0869,37.2767,7608600.0],["2009-10-21",37.2008,37.3969,36.6947,36.9034,9619500.0],["2009-10-22",37.8778,38.3396,37.3843,37.6437,24641000.0],["2009-10-23",37.6437,37.7133,37.34,37.5994,7629500.0],["2009-10-26",37.65,37.9347,37.4033,37.4539,9020300.0],["2009-10-27",37.4665,37.5045,36.9731,37.34,8336600.0],["2009-10-28",37.1059,37.5298,37.0743,37.0996,8752500.0],["2009-10-29",37.3147,37.4665,37.0743,37.4159,6950800.0],["2009-10-30",37.3843,37.6437,37.049,37.0806,9878800.0],["2009-11-02",37.2261,37.669,37.0743,37.4286,7583300.0],["2009-11-03",37.2135,37.669,37.2135,37.4792,6562000.0],["2009-11-04",37.6437,38.4978,37.4539,38.1435,12294800.0],["2009-11-05",38.251,38.909,38.1435,38.8964,11000400.0],["2009-11-06",38.6243,39.3392,38.6116,39.0482,10795100.0],["2009-11-09",39.3962,39.7821,39.3076,39.6303,10517300.0],["2009-11-10",39.5354,39.7062,39.2127,39.4025,7408400.0],["2009-11-11",39.6556,39.9213,39.51,39.7505,6643100.0],["2009-11-12",39.6809,39.7378,39.219,39.3329,6417500.0],["2009-11-13",39.3709,40.3642,39.3329,40.225,9692300.0],["2009-11-16",40.4401,40.9652,40.3072,40.826,12109900.0],["2009-11-17",40.7058,40.7944,40.1427,40.2186,8589300.0],["2009-11-18",40.2439,40.478,39.9972,40.478,6986500.0],["2009-11-19",40.4527,40.4527,39.8897,40.1174,5848400.0],["2009-11-20",40.0858,40.6109,40.0162,40.4717,8850700.0],["2009-11-23",40.6805,40.6805,40.2882,40.4844,6871700.0],["2009-11-24",40.497,40.6742,40.0288,40.6299,8274400.0],["2009-11-25",40.7501,40.8703,40.6615,40.7754,7602400.0],["2009-11-27",40.1883,40.7499,40.1883,40.584,3557900.0],["2009-11-30",40.6861,40.6861,40.2202,40.3606,6566200.0],["2009-12-01",40.6095,40.8711,40.5265,40.5457,9614400.0],["2009-12-02",40.5201,40.7435,39.8757,39.882,10518400.0],["2009-12-03",39.965,40.1054,39.5311,39.5438,10761500.0],["2009-12-04",39.8565,40.0097,39.0142,39.3014,9497500.0],["2009-12-07",39.346,39.7289,39.1099,39.5183,9036800.0],["2009-12-08",38.5739,38.861,38.3123,38.676,14696700.0],["2009-12-09",38.7526,38.944,38.4973,38.6696,10911800.0],["2009-12-10",38.9121,39.1482,38.727,38.9568,8035900.0],["2009-12-11",39.161,39.5055,39.0461,39.346,5864400.0],["2009-12-14",39.7225,39.8182,39.4481,39.6523,5632900.0],["2009-12-15",39.7161,39.8373,39.4928,39.563,4952700.0],["2009-12-16",39.7672,40.0352,39.5183,39.831,5647100.0],["2009-12-17",39.7161,39.8693,39.5119,39.5119,5418500.0],["2009-12-18",39.5566,39.8374,39.5438,39.6715,9854100.0],["2009-12-21",39.7161,40.2521,39.6523,39.9841,4625700.0],["2009-12-22",39.9969,40.2585,39.9841,40.182,3418500.0],["2009-12-23",40.1819,40.635,39.9267,40.4308,5889700.0],["2009-12-24",40.418,40.6542,40.3606,40.4691,2577300.0],["2009-12-28",40.4755,40.6478,40.2968,40.5903,2389400.0],["2009-12-29",40.635,40.7881,40.5584,40.5776,2628900.0],["2009-12-30",40.4882,40.6159,40.0798,40.1309,6776100.0],["2009-12-31",40.1819,40.2458,39.8118,39.8437,4495300.0],["2010-01-04",39.965,40.2457,39.7608,40.0607,5839300.0],["2010-01-05",39.9841,40.0416,39.6842,39.7544,7099000.0],["2010-01-06",39.6906,39.8246,38.9631,39.212,10551300.0],["2010-01-07",39.0844,39.7799,38.9951,39.4992,7517700.0],["2010-01-08",39.7353,39.8246,39.3077,39.4609,6107300.0],["2010-01-11",39.5757,39.8374,39.4673,39.7672,6081300.0],["2010-01-12",39.5821,39.9841,39.563,39.9841,7199400.0],["2010-01-13",40.1117,40.3861,39.9203,39.9395,8623000.0],["2010-01-14",39.9203,40.0288,39.6204,39.9778,7095600.0],["2010-01-15",39.9905,40.1883,39.5949,39.7416,9429100.0],["2010-01-19",40.1373,40.7243,40.0543,40.5074,8551500.0],["2010-01-20",40.5138,40.584,40.0416,40.2075,6996800.0],["2010-01-21",40.1819,40.5839,40.0735,40.3287,11724100.0],["2010-01-22",40.3479,41.3369,40.0799,40.45,15645900.0],["2010-01-25",40.418,40.5839,40.15,40.2585,6382200.0],["2010-01-26",40.0416,40.8392,40.0416,40.718,9292700.0],["2010-01-27",40.6286,40.8392,40.3925,40.6669,8080800.0],["2010-01-28",40.7435,40.7562,40.0415,40.0926,8560100.0],["2010-01-29",40.0862,40.3415,39.8118,39.8374,7589600.0],["2010-02-01",40.0926,40.8201,40.0926,40.769,8062700.0],["2010-02-02",40.7562,40.8711,40.4244,40.8583,7271400.0],["2010-02-03",41.2412,41.9559,41.2284,41.6113,13695300.0],["2010-02-04",41.5985,41.6496,40.852,40.8775,10868400.0],["2010-02-05",40.8839,41.0562,39.965,40.4372,14007600.0],["2010-02-08",40.5074,40.7116,40.15,40.15,6975100.0],["2010-02-09",40.2968,40.7435,40.0543,40.5648,10131500.0],["2010-02-10",40.5457,40.7307,40.1819,40.3606,6161300.0],["2010-02-11",40.3606,40.7371,39.9075,40.7052,7478900.0],["2010-02-12",40.3351,40.769,40.3223,40.5776,6749800.0],["2010-02-16",40.5201,40.9541,40.3797,40.8456,7090200.0],["2010-02-17",40.9732,41.0625,40.6924,41.0051,5424600.0],["2010-02-18",40.9094,41.2348,40.8392,41.1455,4975800.0],["2010-02-19",41.1327,41.4071,41.0306,41.3114,5622600.0],["2010-02-22",41.4326,41.4326,41.2412,41.3305,4274900.0],["2010-02-23",41.3369,41.5092,41.2859,41.3944,7485700.0],["2010-02-24",41.4518,41.8283,41.3305,41.6432,7579700.0],["2010-02-25",41.3729,41.5982,41.0319,41.4309,8500000.0],["2010-02-26",41.4823,41.6561,41.0898,41.0898,8288400.0],["2010-03-01",41.1734,41.2764,40.9739,41.1734,6320300.0],["2010-03-02",41.4566,41.4566,41.1284,41.2314,6271700.0],["2010-03-03",41.3472,41.4051,40.8324,40.9482,6396100.0],["2010-03-04",41.0512,41.0512,40.7358,40.8195,5958200.0],["2010-03-05",41.0061,41.0319,40.7037,40.9739,8154600.0],["2010-03-08",41.4502,42.1774,41.3343,41.9071,11825600.0],["2010-03-09",41.8234,42.1516,41.7269,41.8942,7126900.0],["2010-03-10",41.8427,41.9843,41.6561,41.7912,6900200.0],["2010-03-11",41.7011,41.965,41.6175,41.965,4350400.0],["2010-03-12",42.1259,42.4605,42.0615,42.1709,6601700.0],["2010-03-15",42.2803,42.5957,42.2739,42.4283,5715100.0],["2010-03-16",42.615,42.6278,42.3447,42.5184,5705600.0],["2010-03-17",42.6214,42.7565,42.3897,42.7179,4818800.0],["2010-03-18",42.7759,42.9496,42.7051,42.911,6206700.0],["2010-03-19",42.8145,43.059,42.4734,42.8145,10230100.0],["2010-03-22",42.5184,43.2778,42.409,43.1234,7386400.0],["2010-03-23",43.207,43.3421,43.0075,43.3421,8057700.0],["2010-03-24",43.1105,43.2392,42.8466,42.9882,6363700.0],["2010-03-25",43.2006,43.4001,43.0139,43.0526,5705600.0],["2010-03-26",43.1748,43.4065,43.0719,43.2842,5984100.0],["2010-03-29",43.4129,43.4258,42.8531,43.162,6522600.0],["2010-03-30",43.1877,43.4323,43.0654,43.2714,5093500.0],["2010-03-31",43.2134,43.3679,42.8788,42.9367,5765600.0],["2010-04-01",43.1555,43.5738,43.1555,43.4902,5474200.0],["2010-04-05",43.606,43.8892,43.606,43.7798,4875200.0],["2010-04-06",43.6124,43.7347,43.5352,43.6382,3318300.0],["2010-04-07",43.6317,43.8441,43.2842,43.5674,6623700.0],["2010-04-08",43.6961,44.4233,43.6768,44.2495,7141000.0],["2010-04-09",44.1852,44.256,43.8505,44.1981,5622100.0],["2010-04-12",44.256,44.3075,43.9986,44.1015,4025000.0],["2010-04-13",44.1981,44.4362,43.96,44.3525,5652600.0],["2010-04-14",44.5198,44.745,44.4362,44.6743,6193000.0],["2010-04-15",44.6035,44.7193,44.3847,44.507,4767200.0],["2010-04-16",44.4748,44.5842,43.9728,44.4233,7876100.0],["2010-04-19",44.404,45.0282,44.3976,44.996,7157900.0],["2010-04-20",45.0346,45.4272,45.0153,45.2663,7340300.0],["2010-04-21",45.4465,45.8133,45.0797,45.2792,10738100.0],["2010-04-22",45.2084,45.9935,45.1248,45.7104,7139600.0],["2010-04-23",45.8326,45.9163,45.5302,45.7876,5923700.0],["2010-04-26",45.8841,45.9613,45.5173,45.7039,6035600.0],["2010-04-27",45.5044,45.9034,45.3049,45.3886,8154400.0],["2010-04-28",45.3564,45.5173,44.8931,45.2663,7589400.0],["2010-04-29",45.4208,46.1415,45.4208,46.0257,7357400.0],["2010-04-30",46.0321,46.148,45.2985,45.4272,6966600.0],["2010-05-03",45.6138,46.2316,45.4658,45.9613,5990600.0],["2010-05-04",45.7876,45.8841,45.2406,45.4594,7240200.0],["2010-05-05",45.3049,45.7297,45.1312,45.4723,9577700.0],["2010-05-06",45.3371,46.0064,43.4322,44.6743,16489600.0],["2010-05-07",44.4169,44.6099,43.3872,43.7669,15280700.0],["2010-05-10",45.0926,45.7233,44.8867,45.4208,10903300.0],["2010-05-11",45.1569,45.7554,45.1312,45.3564,6709900.0],["2010-05-12",45.5173,45.6524,45.1441,45.4787,5655500.0],["2010-05-13",45.5044,45.8841,45.3371,45.3693,5734000.0],["2010-05-14",45.2277,45.3371,44.4683,44.7837,9111400.0],["2010-05-17",44.9317,45.2084,44.6292,45.1376,7467000.0],["2010-05-18",45.3886,45.5688,44.9446,45.0604,6897800.0],["2010-05-19",44.8287,45.0154,44.3397,44.6614,7814300.0],["2010-05-20",44.108,44.6357,43.5223,43.5417,13571000.0],["2010-05-21",43.162,43.7862,42.1838,43.6704,12614800.0],["2010-05-24",43.6575,44.0887,43.2842,43.5417,6733300.0],["2010-05-25",42.8531,43.6575,42.6021,43.6575,9257900.0],["2010-05-26",43.6897,43.7991,42.4734,42.4798,11525200.0],["2010-05-27",43.0963,43.609,42.8432,43.609,9728000.0],["2010-05-28",43.6349,43.888,43.317,43.3948,7164800.0],["2010-06-01",42.9795,43.6804,42.8562,43.0639,5367700.0],["2010-06-02",43.1742,43.9983,42.96,43.9789,5750400.0],["2010-06-03",43.9983,44.2904,43.7647,44.0308,4402500.0],["2010-06-04",43.3624,44.1865,43.1677,43.2845,7558000.0],["2010-06-07",43.2456,44.0113,42.9925,43.317,9808400.0],["2010-06-08",43.583,44.4202,42.707,44.3747,13565800.0],["2010-06-09",44.5694,44.7122,44.1541,44.2969,8921800.0],["2010-06-10",44.7641,45.0431,44.5889,45.0172,6743600.0],["2010-06-11",44.6862,45.134,44.6148,45.1275,5367100.0],["2010-06-14",45.3936,45.413,44.9717,44.9717,4525300.0],["2010-06-15",45.3871,45.744,45.3287,45.6856,6419900.0],["2010-06-16",45.465,45.7505,45.4325,45.6142,4548500.0],["2010-06-17",45.7829,45.8024,45.0237,45.4585,7014900.0],["2010-06-18",45.5883,45.7051,45.3027,45.3481,8817900.0],["2010-06-21",45.6012,45.7505,45.2768,45.3741,5203100.0],["2010-06-22",45.4325,45.6662,44.4851,44.5435,5487700.0],["2010-06-23",44.6603,44.9717,44.4331,44.537,5443200.0],["2010-06-24",44.4072,44.4786,43.875,43.9529,5942800.0],["2010-06-25",43.9399,44.3163,43.7193,43.7517,8041700.0],["2010-06-28",43.8556,44.0567,43.6414,43.6933,4427700.0],["2010-06-29",43.2261,43.3429,42.8886,43.1287,8715200.0],["2010-06-30",43.0184,43.3754,42.7005,42.7459,7204900.0],["2010-07-01",43.2975,43.4143,42.3825,43.291,10924400.0],["2010-07-02",43.317,43.4792,42.8043,42.9211,5280600.0],["2010-07-06",43.1677,43.5441,42.5901,42.9016,5940700.0],["2010-07-07",42.8886,43.7193,42.8302,43.6804,6623200.0],["2010-07-08",43.9983,44.8744,43.8361,44.79,7871200.0],["2010-07-09",44.829,44.9912,44.6148,44.9198,4513000.0],["2010-07-12",44.7511,45.426,44.7511,45.3871,5420800.0],["2010-07-13",45.7115,46.1204,45.5039,45.9711,6072100.0],["2010-07-14",45.7505,46.062,45.5299,46.0101,4476100.0],["2010-07-15",46.0101,46.3735,45.7051,46.2891,5470100.0],["2010-07-16",46.1788,46.2567,45.3352,45.3871,5981000.0],["2010-07-19",45.4065,45.6726,45.0691,45.3676,5072700.0],["2010-07-20",45.0821,46.049,45.0626,45.9906,5474300.0],["2010-07-21",46.0295,46.075,45.1989,45.4974,5734400.0],["2010-07-22",45.757,46.4254,45.757,46.3345,6717900.0],["2010-07-23",45.9192,46.1853,44.7381,45.3611,12238900.0],["2010-07-26",45.452,45.9906,45.3611,45.9906,5525400.0],["2010-07-27",46.0944,46.0944,45.4195,45.6856,6214900.0],["2010-07-28",45.5623,45.6726,45.0172,45.2768,6708400.0],["2010-07-29",45.5558,45.5883,44.7122,45.0237,5131700.0],["2010-07-30",44.7252,45.413,44.511,45.2508,5990300.0],["2010-08-02",45.7505,45.7505,45.3806,45.5883,5873100.0],["2010-08-03",45.5623,45.9711,45.465,45.718,4946000.0],["2010-08-04",45.6726,46.0425,45.5623,45.8738,4567100.0],["2010-08-05",45.7505,45.7505,45.3222,45.718,5441500.0],["2010-08-06",45.5298,46.5941,45.439,46.5551,6775300.0],["2010-08-09",46.99,47.5935,46.951,47.3209,8921200.0],["2010-08-10",47.0484,47.3599,46.7044,47.269,5689700.0],["2010-08-11",46.7304,46.9316,46.3994,46.4449,5478000.0],["2010-08-12",46.1009,46.8213,46.1009,46.7628,5641400.0],["2010-08-13",46.5227,47.0289,46.5227,46.6525,5937300.0],["2010-08-16",46.5682,46.8018,46.4254,46.5877,4935700.0],["2010-08-17",46.7758,47.7882,46.5552,47.5156,7392900.0],["2010-08-18",47.5221,47.905,47.2431,47.5351,6030800.0],["2010-08-19",47.4702,47.6324,47.0159,47.3534,6950500.0],["2010-08-20",47.2885,47.5026,47.1652,47.4248,5566300.0],["2010-08-23",47.7168,47.9828,47.587,47.5935,5404300.0],["2010-08-24",47.2106,47.4377,46.8472,47.1911,5846200.0],["2010-08-25",46.9186,47.6648,46.9186,47.4961,6704600.0],["2010-08-26",47.8206,47.866,47.4442,47.4767,5215600.0],["2010-08-27",47.6779,48.0672,47.282,48.0153,6592900.0],["2010-08-30",47.9303,48.0349,47.5576,47.5576,4192900.0],["2010-08-31",47.44,47.9368,47.4334,47.7669,5598100.0],["2010-09-01",48.3291,48.7737,48.1984,48.7345,6746800.0],["2010-09-02",48.8718,49.0745,48.571,49.0483,5885200.0],["2010-09-03",48.9699,49.2641,48.656,49.0941,7328100.0],["2010-09-07",49.0156,49.676,48.9895,49.5583,7188700.0],["2010-09-08",49.6498,49.859,49.5256,49.7414,6808700.0],["2010-09-09",48.6037,49.7413,48.1591,48.6233,14615200.0],["2010-09-10",48.5057,49.1202,48.4991,49.0418,7483900.0],["2010-09-13",49.1987,49.2575,48.388,48.7541,7851500.0],["2010-09-14",48.6887,48.7541,48.2572,48.3422,6543500.0],["2010-09-15",48.1984,48.9241,48.1918,48.8456,4549400.0],["2010-09-16",48.7868,48.9698,48.6103,48.9045,5073300.0],["2010-09-17",48.7737,48.8979,48.4664,48.5906,7933500.0],["2010-09-20",48.5906,49.2641,48.5776,49.1072,4211200.0],["2010-09-21",49.2444,49.5256,48.9568,49.3687,5297300.0],["2010-09-22",49.2706,49.5452,49.0352,49.1202,5141600.0],["2010-09-23",49.1399,49.3164,48.7607,48.7999,5921600.0],["2010-09-24",49.2968,49.3229,48.996,49.1006,5843400.0],["2010-09-27",49.1856,49.2902,48.8718,48.8783,5957400.0],["2010-09-28",49.0091,49.0091,48.5253,48.7933,7047500.0],["2010-09-29",48.7541,48.8718,48.5776,48.6757,4668100.0],["2010-09-30",48.7214,49.0156,48.2964,48.7149,7237700.0],["2010-10-01",49.0614,49.166,48.7345,48.9829,7192400.0],["2010-10-04",48.9764,49.1202,48.6429,49.0025,3900300.0],["2010-10-05",49.2902,49.6629,49.1987,49.5713,5680000.0],["2010-10-06",49.5518,49.6564,49.2968,49.4014,4732700.0],["2010-10-07",49.3687,49.6825,49.3687,49.5975,4477200.0],["2010-10-08",49.6302,49.8917,49.4537,49.7544,4118200.0],["2010-10-11",49.6956,49.8525,49.2118,49.421,3653400.0],["2010-10-12",49.4994,49.5714,48.9568,49.4144,4703500.0],["2010-10-13",49.6171,49.7348,49.3033,49.5256,4370700.0],["2010-10-14",49.5387,50.4017,49.4733,50.369,6616400.0],["2010-10-15",50.6501,50.8463,50.2971,50.6567,6259200.0],["2010-10-18",50.6959,50.9574,50.4475,50.5521,5375200.0],["2010-10-19",50.3952,50.7482,50.1336,50.3363,5226000.0],["2010-10-20",50.5194,51.0882,50.454,50.6109,6420300.0],["2010-10-21",51.2843,51.9643,51.1732,51.2843,7697000.0],["2010-10-22",51.0293,51.487,50.8986,51.3562,4224000.0],["2010-10-25",51.6439,51.8139,51.4085,51.4543,4103000.0],["2010-10-26",51.3824,51.6505,51.3759,51.4935,4030200.0],["2010-10-27",51.2974,51.402,50.3428,50.6567,8459200.0],["2010-10-28",50.8136,50.8463,50.4213,50.6567,5346300.0],["2010-10-29",50.7351,52.2389,50.6044,50.8463,4335000.0],["2010-11-01",51.0359,51.4085,50.5847,50.9182,4957800.0],["2010-11-02",51.2516,51.4935,51.1732,51.2582,3701400.0],["2010-11-03",51.2647,51.4608,50.8789,51.3235,4060500.0],["2010-11-04",51.7289,51.9577,51.5458,51.7681,5607000.0],["2010-11-05",51.9054,51.9054,51.5197,51.8466,5243200.0],["2010-11-08",51.6112,51.912,51.4543,51.8531,4865700.0],["2010-11-09",51.7747,51.8139,51.4608,51.7158,4534300.0],["2010-11-10",51.6962,52.0296,51.4281,51.9773,4009900.0],["2010-11-11",51.8858,52.2062,51.8597,52.1081,4438900.0],["2010-11-12",51.8466,51.9447,51.0882,51.5524,4946900.0],["2010-11-15",51.6374,51.8989,51.5001,51.6962,3741600.0],["2010-11-16",51.3889,51.4151,50.4213,50.6174,6751400.0],["2010-11-17",50.624,51.3366,50.624,51.2385,5272800.0],["2010-11-18",51.4085,51.9643,51.4085,51.6635,11083200.0],["2010-11-19",51.7289,52.082,51.4935,52.0689,10866000.0],["2010-11-22",51.8924,51.997,51.6897,51.9904,10939500.0],["2010-11-23",51.6831,51.7812,51.2843,51.657,5460400.0],["2010-11-24",51.8924,52.0885,51.8139,51.9643,4465100.0],["2010-11-26",51.8074,51.827,51.3497,51.3497,2576700.0],["2010-11-29",51.3563,51.7055,50.8357,51.5671,4977600.0],["2010-11-30",51.2377,51.8768,51.0664,51.5935,5558300.0],["2010-12-01",52.147,52.4369,52.1206,52.2458,5323300.0],["2010-12-02",52.3644,52.483,52.1997,52.3051,4994400.0],["2010-12-03",52.259,52.5753,52.0877,52.5555,3611200.0],["2010-12-06",52.5094,52.6741,52.3183,52.4369,3113700.0],["2010-12-07",52.6873,53.3331,52.6478,52.9377,7729000.0],["2010-12-08",51.9427,52.0218,51.4749,51.8834,9359700.0],["2010-12-09",52.1865,52.1931,51.0334,51.1388,10593300.0],["2010-12-10",51.1652,51.2904,50.9478,51.1059,5321100.0],["2010-12-13",51.2245,51.2377,50.7896,50.8094,6926500.0],["2010-12-14",50.7699,50.9807,50.6776,50.8094,6040400.0],["2010-12-15",50.8885,51.0334,50.6776,50.7237,6125800.0],["2010-12-16",50.8621,50.8621,50.4272,50.5458,6483700.0],["2010-12-17",50.5458,50.7105,50.4865,50.6117,8998800.0],["2010-12-20",50.7039,50.7764,50.6183,50.6842,4759200.0],["2010-12-21",50.8291,50.8291,50.414,50.6446,4286100.0],["2010-12-22",50.7632,50.9807,50.6776,50.7435,3518100.0],["2010-12-23",50.7435,50.8094,50.5788,50.7106,2862600.0],["2010-12-27",50.559,50.5722,50.2295,50.3613,2612600.0],["2010-12-28",50.3679,50.4799,50.0385,50.3613,2962900.0],["2010-12-29",50.5722,51.0664,50.4931,50.7303,3583900.0],["2010-12-30",50.6446,50.7698,50.4206,50.5788,2565000.0],["2010-12-31",50.5458,50.6446,50.302,50.5788,2485100.0],["2011-01-03",50.8028,51.1257,50.4733,50.4733,8019700.0],["2011-01-04",49.9067,50.0187,48.8326,48.9644,36471600.0],["2011-01-05",49.2082,49.3532,48.9644,49.195,17904000.0],["2011-01-06",49.3532,49.3795,48.8129,48.8985,11717100.0],["2011-01-07",48.9908,49.1423,48.49,49.0039,11271900.0],["2011-01-10",48.9249,49.0632,48.4439,48.4702,11338600.0],["2011-01-11",48.6547,49.083,48.4768,48.6943,8658800.0],["2011-01-12",49.004,49.004,48.4043,48.4966,10378500.0],["2011-01-13",48.3911,48.4636,47.7454,47.8838,14512600.0],["2011-01-14",47.7059,48.8392,47.5345,48.7997,10570000.0],["2011-01-18",49.1884,49.6563,48.9644,49.2082,11228500.0],["2011-01-19",49.4849,49.709,49.2543,49.6497,10696700.0],["2011-01-20",49.676,49.9067,49.2082,49.5245,8290300.0],["2011-01-21",49.9132,49.9132,49.1818,49.4256,9825900.0],["2011-01-24",48.9249,49.9791,48.859,49.6694,16395500.0],["2011-01-25",49.7749,49.8671,49.419,49.7353,6959800.0],["2011-01-26",49.8078,49.8869,49.5179,49.5311,6669000.0],["2011-01-27",49.7024,49.7156,48.9842,48.9907,7610900.0],["2011-01-28",49.0039,49.2412,48.1342,48.2857,9083500.0],["2011-01-31",48.6284,48.747,48.3318,48.5427,6372400.0],["2011-02-01",48.9051,48.9315,48.233,48.4109,8468900.0],["2011-02-02",48.4241,48.602,48.1539,48.5229,5841900.0],["2011-02-03",48.6547,48.938,48.6349,48.6481,11126100.0],["2011-02-04",48.5822,49.0896,48.5229,48.7931,9699700.0],["2011-02-07",48.8458,48.9908,48.2989,48.3977,11618600.0],["2011-02-08",49.004,50.0582,48.8919,49.6563,11855200.0],["2011-02-09",49.7485,50.0714,49.5377,50.0319,5845000.0],["2011-02-10",50.0648,50.2888,49.7683,49.9198,5437100.0],["2011-02-11",49.9462,50.2296,49.7551,50.1702,4597900.0],["2011-02-14",50.1241,50.3745,49.966,50.2361,4512800.0],["2011-02-15",49.9923,50.302,49.9462,50.1768,3823000.0],["2011-02-16",50.2625,50.302,49.9198,50.0912,4058200.0],["2011-02-17",50.0187,50.1636,49.8803,50.0648,4338400.0],["2011-02-18",50.1307,50.2888,49.6629,50.1636,5446900.0],["2011-02-22",50.045,50.3679,49.7617,49.8803,7034000.0],["2011-02-23",50.0582,50.3745,49.1489,49.5443,7034000.0],["2011-02-24",49.4059,49.6365,49.1225,49.5574,7297100.0],["2011-02-25",49.7567,50.049,49.4379,49.4512,6499000.0],["2011-02-28",49.4976,50.4011,49.4976,50.2749,11324600.0],["2011-03-01",50.2948,50.4277,49.6305,49.7501,9067200.0],["2011-03-02",49.5973,49.6903,48.9197,49.6172,7835300.0],["2011-03-03",49.9959,50.906,49.9361,50.6469,7390100.0],["2011-03-04",50.5605,50.886,50.1952,50.5074,5416400.0],["2011-03-07",50.7399,51.3112,50.4476,50.6801,7954100.0],["2011-03-08",50.3081,50.5207,49.8032,50.1819,8950300.0],["2011-03-09",50.2749,50.4875,49.956,50.3413,5337800.0],["2011-03-10",50.2483,51.3178,50.0158,50.9392,8157900.0],["2011-03-11",50.7266,51.1783,50.4875,50.9724,4448900.0],["2011-03-14",50.5539,50.7598,50.1287,50.2682,7988500.0],["2011-03-15",49.491,50.2683,49.3847,49.9029,6933600.0],["2011-03-16",49.6505,49.6571,48.6075,48.747,10583900.0],["2011-03-17",49.2452,49.2851,48.5742,48.7603,6126100.0],["2011-03-18",48.8134,49.0193,48.4215,48.4879,9184100.0],["2011-03-21",48.8267,49.3116,48.747,48.9994,5353700.0],["2011-03-22",49.1589,49.3582,48.8466,49.0725,4498800.0],["2011-03-23",48.9928,49.5907,48.9396,49.5109,5057900.0],["2011-03-24",49.5574,49.8232,49.4844,49.7767,4306800.0],["2011-03-25",49.8231,50.3214,49.6637,49.9892,4652000.0],["2011-03-28",50.1885,50.2417,49.8232,49.8232,3081600.0],["2011-03-29",49.7368,50.1221,49.7368,50.069,3008700.0],["2011-03-30",50.1553,50.514,50.1287,50.3612,3479500.0],["2011-03-31",50.3812,50.7864,50.328,50.5473,4505700.0],["2011-04-01",50.6867,50.8196,50.4011,50.4808,3889000.0],["2011-04-04",50.6934,50.8196,50.5805,50.7465,3283100.0],["2011-04-05",50.6602,50.9791,50.4675,50.8861,4274100.0],["2011-04-06",51.0056,51.092,50.793,50.9658,5657400.0],["2011-04-07",50.7133,50.9791,50.2616,50.4941,5414400.0],["2011-04-08",50.6535,50.7399,50.3413,50.514,3693100.0],["2011-04-11",50.5938,50.8196,50.4875,50.6535,3940500.0],["2011-04-12",50.3745,51.1252,50.3745,50.9259,4769000.0],["2011-04-13",51.1319,51.4574,50.8196,51.0787,4862700.0],["2011-04-14",50.9658,51.2979,50.7864,51.1983,3488700.0],["2011-04-15",51.3444,51.5105,50.9259,51.4042,4605700.0],["2011-04-18",51.0787,51.3909,50.7532,51.1518,4937700.0],["2011-04-19",51.0721,51.1518,50.7731,50.8861,4810600.0],["2011-04-20",51.2713,52.0885,51.2647,52.0818,7964800.0],["2011-04-21",51.4175,51.6101,50.8196,51.092,9424100.0],["2011-04-25",51.2514,51.3178,50.8462,51.2381,3831600.0],["2011-04-26",51.2846,51.3776,50.8528,51.1119,4900000.0],["2011-04-27",51.4242,51.7895,51.1584,51.7297,5745100.0],["2011-04-28",51.8161,52.1084,51.4972,51.836,3991900.0],["2011-04-29",51.8426,52.208,51.6633,52.022,4500000.0],["2011-05-02",52.0818,52.4339,52.0486,52.2412,4021700.0],["2011-05-03",52.2346,52.5402,52.1549,52.4405,4446300.0],["2011-05-04",52.4206,52.6863,52.3608,52.5269,5493400.0],["2011-05-05",52.3741,52.6,51.949,52.2147,6407800.0],["2011-05-06",52.3675,52.7262,52.2479,52.2811,6076200.0],["2011-05-09",52.786,53.0251,52.5335,52.6863,6284700.0],["2011-05-10",52.8258,53.0451,52.6598,52.9521,4375800.0],["2011-05-11",52.9321,53.1248,52.5933,52.8192,4304800.0],["2011-05-12",52.6797,53.6164,52.5535,53.5831,6400000.0],["2011-05-13",53.5367,53.7492,53.3972,53.6363,5220900.0],["2011-05-16",53.437,53.9751,53.437,53.902,6244100.0],["2011-05-17",53.6097,54.0017,53.437,53.7625,6471600.0],["2011-05-18",53.7426,54.1412,53.6297,54.1412,4373100.0],["2011-05-19",54.2076,54.8918,54.0548,54.8121,5909600.0],["2011-05-20",54.9981,55.038,54.4667,54.6925,4790700.0],["2011-05-23",54.1611,54.9383,54.1345,54.8055,6550800.0],["2011-05-24",54.9051,55.1908,54.7457,54.8985,6309900.0],["2011-05-25",54.852,55.131,54.8121,54.9516,6589800.0],["2011-05-26",55.0513,55.1177,54.6062,54.759,7160900.0],["2011-05-27",54.9664,55.0133,54.3909,54.6251,5443300.0],["2011-05-31",54.9665,55.0468,54.3976,54.5716,7161400.0],["2011-06-01",54.5247,54.7054,54.1968,54.1968,5700100.0],["2011-06-02",54.1767,54.3909,53.8488,54.0429,4764400.0],["2011-06-03",53.6078,54.1767,53.5476,53.9023,5752100.0],["2011-06-06",53.9425,54.5247,53.8287,54.0094,6132800.0],["2011-06-07",54.2436,55.0334,54.1834,54.3039,7248900.0],["2011-06-08",53.6614,54.5448,53.5409,54.3106,7867600.0],["2011-06-09",54.3106,54.6184,53.9559,54.3842,4540200.0],["2011-06-10",54.3507,54.4645,53.7283,53.7818,5466200.0],["2011-06-13",53.8287,54.4243,53.8019,54.0295,4376000.0],["2011-06-14",54.2503,54.7791,54.0763,54.5247,5246300.0],["2011-06-15",54.3574,54.8058,54.2838,54.3708,5353600.0],["2011-06-16",54.4645,54.8326,54.1432,54.7523,5258800.0],["2011-06-17",55.0267,55.3613,54.779,55.2275,7279500.0],["2011-06-20",55.0936,55.5286,54.953,55.3412,4792800.0],["2011-06-21",55.3948,55.5956,55.2074,55.4149,5818300.0],["2011-06-22",55.4483,55.6089,55.2007,55.3144,4543200.0],["2011-06-23",54.9196,55.107,54.4779,55.0735,6677400.0],["2011-06-24",55.0735,55.3145,54.692,54.7723,6467700.0],["2011-06-27",54.5515,55.2141,54.5515,55.0936,4528800.0],["2011-06-28",55.1873,56.4924,55.1605,56.4522,8545100.0],["2011-06-29",56.4924,56.6597,56.2849,56.5994,7181000.0],["2011-06-30",56.6865,56.827,56.3786,56.4321,4968000.0],["2011-07-01",56.3251,57.416,56.3184,57.3223,5829700.0],["2011-07-05",57.1616,57.5498,57.1081,57.3156,5093000.0],["2011-07-06",57.3155,57.7439,57.088,57.4628,5810300.0],["2011-07-07",57.5565,57.7506,57.3289,57.5966,6072300.0],["2011-07-08",57.2888,57.4896,57.0545,57.2888,5200100.0],["2011-07-11",57.1014,57.4628,56.9541,57.1215,5288300.0],["2011-07-12",57.0211,57.59,56.8672,56.8805,5498200.0],["2011-07-13",57.0545,57.3959,56.76,56.8604,6545200.0],["2011-07-14",57.5699,57.8643,57.262,57.4293,6764400.0],["2011-07-15",57.4762,57.59,56.8337,57.2085,5892000.0],["2011-07-18",57.2085,57.5096,56.9876,57.1549,5408100.0],["2011-07-19",57.3557,57.7305,57.262,57.697,4672200.0],["2011-07-20",57.7037,57.9446,57.4895,57.7372,4114100.0],["2011-07-21",58.0049,58.2525,57.5699,57.9179,6107200.0],["2011-07-22",59.2296,59.9457,59.1895,59.2698,11408600.0],["2011-07-25",58.8682,59.5643,58.7478,58.9753,5346000.0],["2011-07-26",58.9352,59.1962,58.7812,58.9084,4729100.0],["2011-07-27",58.8415,59.0155,58.2793,58.286,6668100.0],["2011-07-28",58.2191,58.7411,58.0049,58.0785,4864300.0],["2011-07-29",57.6569,58.1253,57.436,57.8777,5707000.0],["2011-08-01",58.5537,58.5537,57.2888,57.8175,4400300.0],["2011-08-02",57.5832,57.9446,56.9073,56.9274,5604800.0],["2011-08-03",56.9608,57.4293,56.8872,57.2486,7635100.0],["2011-08-04",57.1482,57.8643,56.3853,56.4054,10708800.0],["2011-08-05",56.6931,57.2419,55.3814,56.9408,12502600.0],["2011-08-08",55.9703,56.8471,54.8861,54.9531,14499500.0],["2011-08-09",55.8566,57.5766,55.2609,57.5297,15364200.0],["2011-08-10",56.8404,57.1951,55.9569,56.2715,13493400.0],["2011-08-11",56.7065,58.2057,56.5124,57.7439,11112100.0],["2011-08-12",57.9513,58.1856,57.4092,57.8911,6531200.0],["2011-08-15",58.1053,58.1388,57.3959,58.1053,6470400.0],["2011-08-16",57.8577,58.3529,57.3423,58.0049,5627300.0],["2011-08-17",58.3194,58.5671,57.8509,58.5604,5407500.0],["2011-08-18",57.9313,58.4065,56.6731,57.2955,11373500.0],["2011-08-19",57.436,59.1828,57.436,58.3797,11686500.0],["2011-08-22",59.0355,59.4906,58.4466,58.7344,7087900.0],["2011-08-23",58.7344,59.9391,58.7277,59.919,6617100.0],["2011-08-24",59.6044,60.3339,59.2564,60.3205,8174400.0],["2011-08-25",60.2737,60.5414,59.1359,59.3702,8671900.0],["2011-08-26",59.33,60.5615,58.7812,60.1867,5958600.0],["2011-08-29",60.6351,60.7823,60.2804,60.7623,6261700.0],["2011-08-30",60.8027,61.463,60.7083,61.1665,6311800.0],["2011-08-31",61.3552,61.4495,60.6545,60.9172,9168400.0],["2011-09-01",60.8229,61.3754,60.6612,60.6881,5475400.0],["2011-09-02",60.2771,60.5938,59.9739,60.0278,5250800.0],["2011-09-06",58.9026,59.9335,58.6668,59.8459,7198400.0],["2011-09-07",60.2906,60.2906,59.7112,60.1626,7065300.0],["2011-09-08",60.075,60.641,59.7044,59.7044,7330000.0],["2011-09-09",58.1412,58.2557,56.3624,57.2922,18444800.0],["2011-09-12",56.8947,58.0806,56.706,58.0738,8271000.0],["2011-09-13",58.0603,58.1479,57.3865,58.0266,6598700.0],["2011-09-14",58.1479,59.1519,57.5685,58.4511,7666600.0],["2011-09-15",58.9902,59.4551,58.8689,59.3405,6755100.0],["2011-09-16",59.4686,59.8055,59.3203,59.4888,7594500.0],["2011-09-19",59.0306,60.1154,58.9834,59.8391,6471600.0],["2011-09-20",60.1289,61.0183,59.9671,60.176,7942200.0],["2011-09-21",60.1424,60.4523,58.943,58.97,5777500.0],["2011-09-22",57.838,58.5994,57.3394,57.9391,10785600.0],["2011-09-23",58.0132,59.1923,57.7774,58.8689,7614900.0],["2011-09-26",59.2664,60.2839,58.4377,60.1963,7515500.0],["2011-09-27",60.8027,61.3148,60.2367,60.4658,8043200.0],["2011-09-28",60.4658,60.897,59.2799,59.3136,7027800.0],["2011-09-29",60.2704,60.5197,58.8756,59.8189,8145900.0],["2011-09-30",59.2867,60.7555,59.1654,59.1721,8776100.0],["2011-10-03",58.9093,59.1452,57.9458,57.9593,9185600.0],["2011-10-04",57.3125,58.3501,56.4231,58.2692,10700000.0],["2011-10-05",58.3973,58.4646,57.2047,57.8313,7730400.0],["2011-10-06",58.249,58.788,57.993,58.6937,5861000.0],["2011-10-07",58.815,59.2732,58.3434,58.7544,5509200.0],["2011-10-10",59.3271,59.6437,59.0306,59.637,5136400.0],["2011-10-11",59.8526,60.5668,59.7448,60.1963,6868200.0],["2011-10-12",60.5264,60.5264,59.3136,59.5359,7847900.0],["2011-10-13",59.5561,60.6005,59.482,60.176,4990800.0],["2011-10-14",60.6275,60.6275,60.0615,60.6005,3702300.0],["2011-10-17",60.2434,60.5736,59.637,59.7381,4321700.0],["2011-10-18",59.9335,60.641,59.4349,60.3984,4864000.0],["2011-10-19",60.5871,61.0654,60.176,60.3849,5681700.0],["2011-10-20",60.641,60.742,59.5494,59.9739,6969800.0],["2011-10-21",61.463,62.2917,61.3754,62.2041,12081700.0],["2011-10-24",62.0357,62.1974,61.5843,61.9953,6653900.0],["2011-10-25",61.8942,62.568,61.618,61.8336,6465700.0],["2011-10-26",62.2446,62.44,61.2272,61.8403,7046500.0],["2011-10-27",62.8712,63.2283,61.9953,63.006,7004300.0],["2011-10-28",62.9925,63.1003,62.3187,62.8577,4942400.0],["2011-10-31",62.5141,63.1205,62.5141,62.5612,4544600.0],["2011-11-01",62.1974,62.9251,61.7931,61.9279,6503500.0],["2011-11-02",62.2109,62.5478,61.7662,62.3456,5421700.0],["2011-11-03",62.5478,62.7634,62.1772,62.6623,5245400.0],["2011-11-04",62.5545,63.2216,62.1907,63.2081,5612500.0],["2011-11-07",63.2822,63.8078,62.8106,63.7539,4646700.0],["2011-11-08",63.983,64.3131,63.2283,63.7404,7195500.0],["2011-11-09",62.9386,63.3092,62.2244,62.4265,6666000.0],["2011-11-10",62.851,62.9925,62.3861,62.8375,4189400.0],["2011-11-11",63.289,63.9762,63.2418,63.8482,4425500.0],["2011-11-14",63.572,63.8752,63.2418,63.3766,3232200.0],["2011-11-15",63.2485,63.9492,63.134,63.6528,5577300.0],["2011-11-16",63.2755,63.5585,62.7095,62.7634,3915600.0],["2011-11-17",62.7567,63.0329,61.7999,62.184,5435000.0],["2011-11-18",62.3659,62.6623,62.1166,62.4871,4791500.0],["2011-11-21",62.0088,62.4063,61.463,62.1772,5869400.0],["2011-11-22",61.9212,62.7567,61.8605,62.4265,4695700.0],["2011-11-23",62.2042,62.3255,61.7864,61.901,4555800.0],["2011-11-25",61.901,62.2917,61.8538,62.0559,2452400.0],["2011-11-28",62.7904,63.3294,62.7095,63.1744,6101200.0],["2011-11-29",63.5003,63.67,63.2084,63.446,5648300.0],["2011-11-30",64.3896,64.858,64.247,64.8444,7683300.0],["2011-12-01",64.7901,65.0888,64.6407,64.8308,4860300.0],["2011-12-02",65.4214,65.4893,64.7086,64.9666,4023100.0],["2011-12-05",65.4554,65.5708,64.5457,64.729,5906900.0],["2011-12-06",64.8104,65.3535,64.3692,65.177,5346500.0],["2011-12-07",65.0549,65.6115,64.8308,65.4758,5137800.0],["2011-12-08",65.8695,66.7249,65.659,65.7948,8123000.0],["2011-12-09",66.304,66.8199,66.27,66.5483,5721200.0],["2011-12-12",66.3039,66.8878,65.9849,66.8538,5804900.0],["2011-12-13",67.0303,67.1729,66.365,66.528,6862400.0],["2011-12-14",66.365,66.8402,65.9577,66.2632,6347200.0],["2011-12-15",66.8742,67.0575,66.4329,66.623,5558600.0],["2011-12-16",66.8945,66.9489,65.9034,66.1817,8867300.0],["2011-12-19",66.4736,66.7791,65.8355,66.012,5169500.0],["2011-12-20",66.5755,67.1525,66.4804,67.0846,5981100.0],["2011-12-21",67.1933,67.5463,67.0032,67.3426,5414500.0],["2011-12-22",67.3698,67.4444,66.9013,66.9353,4752500.0],["2011-12-23",67.0982,67.9875,67.0439,67.9875,3516800.0],["2011-12-27",68.0011,68.4423,67.8857,68.259,3052100.0],["2011-12-28",68.3812,68.3948,67.5191,67.6006,3111600.0],["2011-12-29",67.716,68.5645,67.6141,68.4356,3986200.0],["2011-12-30",68.1776,68.4423,67.9264,68.1097,2957200.0],["2012-01-03",68.7886,68.9651,67.0371,67.0982,8895900.0],["2012-01-04",67.2815,68.0894,67.0439,67.4716,6754700.0],["2012-01-05",67.5259,68.1572,66.9896,67.7703,8163800.0],["2012-01-06",67.9468,68.4084,67.7974,68.293,6775300.0],["2012-01-09",68.4831,68.517,67.553,67.6413,4433700.0],["2012-01-10",68.0486,68.1912,67.4444,67.682,5075400.0],["2012-01-11",67.6277,67.9604,67.4444,67.8382,4622500.0],["2012-01-12",68.1368,68.3269,67.9332,68.2726,4022700.0],["2012-01-13",68.0079,68.1776,67.6209,68.1233,4134800.0],["2012-01-17",68.2862,68.7003,67.9196,68.259,4555800.0],["2012-01-18",68.4966,69.1551,68.388,68.9447,4844500.0],["2012-01-19",69.0872,69.1076,68.3608,68.741,4763300.0],["2012-01-20",68.8293,69.3927,68.7478,69.0669,5630400.0],["2012-01-23",69.0465,69.1687,67.9128,68.5306,6059700.0],["2012-01-24",68.5781,68.5781,66.8063,67.0371,11654100.0],["2012-01-25",66.8063,67.553,66.5619,67.363,7544000.0],["2012-01-26",67.5734,67.6888,66.9963,67.329,4607100.0],["2012-01-27",66.9149,67.1661,66.7655,66.9964,5135000.0],["2012-01-30",66.5551,67.0778,66.3243,66.9964,6104900.0],["2012-01-31",67.234,67.3833,66.6977,67.2408,6574200.0],["2012-02-01",67.5191,67.5395,66.7724,66.7995,6141300.0],["2012-02-02",66.7045,67.0846,66.7045,66.9489,3984000.0],["2012-02-03",67.329,68.069,67.234,67.8925,5600900.0],["2012-02-06",67.8585,67.8857,67.4377,67.5395,3486600.0],["2012-02-07",67.5938,68.6867,67.587,68.5034,6029900.0],["2012-02-08",68.646,68.7614,67.6141,67.9196,5433600.0],["2012-02-09",67.9264,68.198,67.682,67.8789,3608800.0],["2012-02-10",67.5598,67.6548,67.1661,67.5259,3874700.0],["2012-02-13",67.6956,67.8314,67.3969,67.6481,2971100.0],["2012-02-14",67.553,67.6413,67.1729,67.5802,3520800.0],["2012-02-15",67.6548,67.7159,66.7384,66.942,5260500.0],["2012-02-16",66.7723,67.5055,66.7723,67.3833,3996300.0],["2012-02-17",67.6549,68.0554,67.4852,67.8789,4931700.0],["2012-02-21",67.9671,68.3948,67.8857,68.2183,4474800.0],["2012-02-22",67.9875,68.3948,67.9875,68.3337,3918900.0],["2012-02-23",68.4356,68.5917,68.1572,68.4356,4166500.0],["2012-02-24",68.4016,68.4016,67.9196,68.1029,3661800.0],["2012-02-27",67.906,68.3948,67.5462,68.1301,4044500.0],["2012-02-28",68.2053,68.4309,68.0207,68.2121,4365800.0],["2012-02-29",68.2668,68.2805,67.8566,67.8703,5461000.0],["2012-03-01",67.8703,68.1438,67.7746,67.8498,4086100.0],["2012-03-02",67.8635,68.1164,67.6515,68.0207,4311700.0],["2012-03-05",67.966,68.6018,67.5695,68.3215,6313200.0],["2012-03-06",67.8019,68.4992,67.7472,68.2873,6713900.0],["2012-03-07",68.3625,68.6633,68.048,68.4855,5873500.0],["2012-03-08",66.3116,66.756,65.9425,66.2843,16841200.0],["2012-03-09",66.6193,66.7218,65.9903,66.2022,7808700.0],["2012-03-12",66.3458,66.6398,66.0245,66.0792,4503100.0],["2012-03-13",66.3048,66.5099,65.8809,66.1612,6350900.0],["2012-03-14",66.0997,66.6124,66.0928,66.5099,7209100.0],["2012-03-15",66.4142,67.1251,66.4142,67.0226,5768200.0],["2012-03-16",67.2824,67.3712,66.7013,66.7628,7337000.0],["2012-03-19",66.5577,67.0636,66.5304,66.8107,4634500.0],["2012-03-20",66.6261,66.8927,66.3595,66.756,4757100.0],["2012-03-21",66.6739,66.8722,66.1202,66.1202,6038600.0],["2012-03-22",65.7169,65.9561,65.4708,65.4913,7721200.0],["2012-03-23",65.5665,65.587,65.0332,65.3204,6041500.0],["2012-03-26",65.7374,66.3321,65.6963,66.2911,5644100.0],["2012-03-27",66.5099,66.879,66.3595,66.544,4877500.0],["2012-03-28",66.6671,66.8859,66.3526,66.3663,5055400.0],["2012-03-29",66.2774,66.7901,66.2637,66.7491,4103600.0],["2012-03-30",66.9132,67.1661,66.8312,67.0636,4429500.0],["2012-04-02",66.8722,67.549,66.7765,67.2413,4603000.0],["2012-04-03",67.2072,67.9592,67.2004,67.9523,5422200.0],["2012-04-04",67.1661,67.3849,66.4141,66.6397,7768300.0],["2012-04-05",66.4005,67.4465,66.3595,67.4191,5469400.0],["2012-04-09",66.8175,68.0207,66.7491,67.5968,6712700.0],["2012-04-10",67.5285,67.5285,66.5236,66.7697,7581600.0],["2012-04-11",67.1935,67.4943,66.6535,67.3781,6366600.0],["2012-04-12",67.4874,67.5079,66.5509,66.7491,5763900.0],["2012-04-13",66.6671,66.8585,66.2843,66.2911,5223700.0],["2012-04-16",66.3732,66.9269,65.8468,66.0245,6236300.0],["2012-04-17",66.2569,66.7081,66.2501,66.3868,7592700.0],["2012-04-18",66.3253,66.9816,66.3253,66.544,5388700.0],["2012-04-19",66.421,66.4757,64.3496,65.1358,13939100.0],["2012-04-20",66.2501,66.838,65.3887,65.587,11021200.0],["2012-04-23",65.4776,65.5801,64.8418,65.0743,5217500.0],["2012-04-24",64.9512,65.252,64.3633,64.6641,6223800.0],["2012-04-25",65.0469,65.1084,64.7939,65.0947,5699600.0],["2012-04-26",64.9034,65.6758,64.9034,65.5118,4741200.0],["2012-04-27",65.7852,66.6739,65.4913,66.5714,7373300.0],["2012-04-30",66.7286,66.8243,66.3731,66.6193,4507200.0],["2012-05-01",66.4689,67.0021,66.4005,66.4483,5297900.0],["2012-05-02",66.2433,66.797,66.2433,66.6603,4348300.0],["2012-05-03",66.6329,66.7081,66.168,66.339,3935200.0],["2012-05-04",66.2091,66.2091,65.4571,65.5391,4688500.0],["2012-05-07",65.4434,65.6485,65.0811,65.293,5089700.0],["2012-05-08",64.1924,64.8555,63.5566,63.9531,12379500.0],["2012-05-09",63.5703,63.6387,62.5927,62.8457,8975700.0],["2012-05-10",63.372,63.3926,62.7089,62.8046,7129500.0],["2012-05-11",62.6816,63.3037,62.6679,62.8251,5366500.0],["2012-05-14",62.579,62.6816,61.9774,62.1278,6050000.0],["2012-05-15",62.203,62.7157,62.1073,62.2167,4890300.0],["2012-05-16",62.2919,62.6816,62.1962,62.5038,4949100.0],["2012-05-17",62.4013,62.6064,61.1844,61.2665,9094100.0],["2012-05-18",61.6698,62.2851,61.3143,61.4237,7990700.0],["2012-05-21",61.5331,62.4286,61.451,62.3944,6622500.0],["2012-05-22",62.8661,62.8661,62.2099,62.4423,5063400.0],["2012-05-23",62.1894,62.5995,61.9843,62.538,4236500.0],["2012-05-24",62.7978,62.9687,62.0937,62.5722,5010000.0],["2012-05-25",62.6542,62.7568,62.08,62.2441,3681300.0],["2012-05-29",62.4902,62.7089,61.704,62.1415,5380300.0],["2012-05-30",61.7997,61.8817,61.4237,61.6015,5375600.0],["2012-05-31",61.9322,62.1871,61.4981,61.5532,6816400.0],["2012-06-01",60.2648,60.7195,59.5965,59.7412,10832500.0],["2012-06-04",59.6654,59.7894,59.2589,59.4725,7035200.0],["2012-06-05",59.4036,60.2235,59.2589,59.9961,7237300.0],["2012-06-06",60.5749,61.0847,60.2442,61.0847,5936000.0],["2012-06-07",61.7324,61.8564,60.6369,60.8918,8321500.0],["2012-06-08",59.5276,60.816,59.1969,60.4578,12060100.0],["2012-06-11",61.3052,61.3534,59.6585,59.6585,9511900.0],["2012-06-12",59.941,60.3475,59.7136,60.2924,7762000.0],["2012-06-13",59.9065,61.2776,59.8583,60.6093,8838500.0],["2012-06-14",60.9676,61.9528,60.7127,61.815,7646300.0],["2012-06-15",62.1044,62.5316,61.8219,62.3524,9516800.0],["2012-06-18",62.4213,62.4351,61.9528,62.1733,6343400.0],["2012-06-19",61.9873,62.1802,61.4637,61.7324,7601600.0],["2012-06-20",61.7255,61.7806,60.7402,61.0778,7917500.0],["2012-06-21",61.381,61.4223,60.3062,60.382,5762200.0],["2012-06-22",60.7609,61.0365,60.6162,60.8711,5325400.0],["2012-06-25",60.63,60.8573,60.4233,60.7127,4524400.0],["2012-06-26",61.0227,61.6152,61.0089,61.3879,4488500.0],["2012-06-27",61.4981,61.6635,60.6575,60.8573,5940300.0],["2012-06-28",60.6438,60.8091,60.2028,60.754,4922600.0],["2012-06-29",61.3741,61.4499,60.6713,60.9952,6364700.0],["2012-07-02",60.9125,60.9125,60.3888,60.6851,5088100.0],["2012-07-03",60.7747,61.133,60.5955,61.0296,4597000.0],["2012-07-05",61.1743,61.9942,61.1123,61.5257,5794300.0],["2012-07-06",61.4705,61.9597,61.3947,61.7737,4533200.0],["2012-07-09",61.76,61.9735,61.5464,61.8702,3785000.0],["2012-07-10",62.0286,62.6073,61.7668,62.1802,6615500.0],["2012-07-11",62.4764,62.566,61.3189,61.6841,6230300.0],["2012-07-12",61.505,63.7304,61.4499,63.3377,11741900.0],["2012-07-13",63.5719,63.8613,63.4341,63.5857,6163500.0],["2012-07-16",63.4892,63.5719,63.0414,63.1448,3601300.0],["2012-07-17",63.379,63.627,62.8416,63.3101,3753800.0],["2012-07-18",63.0001,63.5444,62.6969,63.5375,5962700.0],["2012-07-19",63.7924,64.2953,63.4203,63.9095,7430800.0],["2012-07-20",63.4479,63.5857,62.9725,63.0965,7269800.0],["2012-07-23",61.4705,61.9046,60.8022,61.2776,12127900.0],["2012-07-24",61.4292,61.6428,60.3682,60.6713,7036800.0],["2012-07-25",60.878,60.9469,60.5197,60.6575,4262200.0],["2012-07-26",61.4499,61.6428,61.0365,61.319,4517500.0],["2012-07-27",61.5532,61.7944,61.0778,61.4499,5932500.0],["2012-07-30",61.5394,61.7806,61.4016,61.5463,4431600.0],["2012-07-31",61.3947,61.8426,61.188,61.567,4596900.0],["2012-08-01",61.6566,61.9046,61.5257,61.6152,4133600.0],["2012-08-02",61.3672,61.7944,61.0158,61.7255,4332700.0],["2012-08-03",62.1251,62.256,61.5188,61.7255,4873000.0],["2012-08-06",61.8495,62.3042,61.6634,61.7944,3490200.0],["2012-08-07",61.8081,62.0906,61.2983,61.3259,5341900.0],["2012-08-08",59.8514,60.6162,59.3554,60.3061,14424800.0],["2012-08-09",60.3406,60.6024,60.003,60.0444,6023500.0],["2012-08-10",60.1132,60.7884,60.0788,60.7678,5747400.0],["2012-08-13",60.9469,60.9607,60.4371,60.5611,4308100.0],["2012-08-14",60.6782,60.8229,60.5749,60.7127,3828200.0],["2012-08-15",60.816,60.8987,60.4577,60.4991,4346200.0],["2012-08-16",60.5886,60.6644,60.2442,60.2579,5568000.0],["2012-08-17",60.4095,60.5335,60.1339,60.1891,6704300.0],["2012-08-20",60.0581,60.7816,60.0513,60.7471,4823500.0],["2012-08-21",60.8091,61.319,60.6644,60.9883,4414200.0],["2012-08-22",61.0641,61.1812,60.8091,61.0089,4269000.0],["2012-08-23",61.0847,61.2845,60.7195,60.8022,3005900.0],["2012-08-24",60.7747,61.319,60.6989,61.2639,3508000.0],["2012-08-27",61.4085,61.8839,61.3259,61.691,4313800.0],["2012-08-28",61.6221,61.8357,61.2914,61.4154,4428700.0],["2012-08-29",61.381,61.877,61.3259,61.7668,4292200.0],["2012-08-30",61.6904,61.8154,61.5238,61.5932,4567900.0],["2012-08-31",61.8293,62.3987,61.7321,62.1418,6063800.0],["2012-09-04",62.1557,62.1557,61.6002,61.8363,4287000.0],["2012-09-05",62.0098,62.1209,61.6973,61.8432,3597800.0],["2012-09-06",62.2112,63.0445,62.1904,62.9612,5925100.0],["2012-09-07",63.2459,63.2459,62.7875,63.2042,4889600.0],["2012-09-10",63.1556,63.5375,63.1209,63.3986,5008200.0],["2012-09-11",63.7944,63.9541,63.3084,63.3292,5595500.0],["2012-09-12",63.5167,63.6417,62.9195,63.0653,5363400.0],["2012-09-13",62.8709,63.8083,62.8709,63.5861,5666500.0],["2012-09-14",63.7944,63.968,63.5167,63.6764,6395000.0],["2012-09-17",63.7111,64.1833,63.6903,63.9819,5294600.0],["2012-09-18",63.9125,64.6485,63.8847,64.6347,5272900.0],["2012-09-19",64.7458,64.8916,64.4125,64.4611,3979900.0],["2012-09-20",64.4263,64.718,64.4055,64.6833,3981400.0],["2012-09-21",65.0166,65.211,64.8499,65.0721,7247700.0],["2012-09-24",64.8083,65.218,64.6902,65.0721,3722000.0],["2012-09-25",65.211,65.2735,64.4541,64.4819,4714600.0],["2012-09-26",64.5027,64.8221,64.4958,64.718,4392000.0],["2012-09-27",64.843,65.0166,64.6624,64.7666,3840400.0],["2012-09-28",63.8917,63.8917,62.7737,63.7111,9523600.0],["2012-10-01",63.9611,64.2319,63.8083,63.8778,4939800.0],["2012-10-02",64.0027,64.0444,62.9959,63.1417,5979500.0],["2012-10-03",63.2597,63.3639,62.6834,62.7389,6337400.0],["2012-10-04",63.1209,63.3223,62.9056,63.2112,4478300.0],["2012-10-05",63.5306,63.5792,62.982,63.1903,4166200.0],["2012-10-08",63.1695,63.6417,63.0584,63.5653,3894900.0],["2012-10-09",63.5097,64.3013,63.482,63.9611,7048900.0],["2012-10-10",64.5374,64.836,64.1347,64.1625,6712100.0],["2012-10-11",64.343,64.5791,64.1347,64.1347,4274400.0],["2012-10-12",64.2805,64.3708,64.1278,64.2389,3411100.0],["2012-10-15",64.4263,65.093,64.3361,64.9263,5630700.0],["2012-10-16",65.2527,65.336,65.0235,65.336,4678900.0],["2012-10-17",65.2457,65.3846,64.7527,65.0513,5623700.0],["2012-10-18",65.0444,65.0999,64.3083,64.4819,6817600.0],["2012-10-19",62.5445,62.6695,61.489,61.6071,19495400.0],["2012-10-22",61.7043,61.8571,61.0029,61.4196,8142400.0],["2012-10-23",61.121,61.371,60.635,61.0794,7763800.0],["2012-10-24",61.4196,61.4196,60.4752,60.6071,6498000.0],["2012-10-25",60.9543,60.9613,60.3919,60.6419,4978800.0],["2012-10-26",60.7321,60.8016,60.1488,60.2113,7684500.0],["2012-10-31",60.746,60.7877,59.9752,60.2738,6899300.0],["2012-11-01",60.4127,60.4822,59.9961,60.2738,7374900.0],["2012-11-02",60.6558,61.0377,60.2461,60.3155,7908400.0],["2012-11-05",60.3919,60.8502,60.2044,60.7322,5039100.0],["2012-11-06",60.9266,61.1974,60.8502,61.0863,5581600.0],["2012-11-07",60.9752,61.0932,60.2044,60.3155,5971900.0],["2012-11-08",59.9891,60.4127,58.9961,59.1142,11398400.0],["2012-11-09",58.6559,59.0934,58.3643,58.8434,11030400.0],["2012-11-12",58.9892,59.2322,58.7462,58.9406,4101900.0],["2012-11-13",58.8573,59.2184,58.6906,58.7739,4842300.0],["2012-11-14",58.9198,59.4475,58.4545,58.7601,8157000.0],["2012-11-15",58.6003,58.8434,58.0587,58.3642,7639100.0],["2012-11-16",58.4476,58.6003,57.8504,58.4129,6909300.0],["2012-11-19",58.7045,59.0587,58.5865,59.0517,5559800.0],["2012-11-20",59.142,59.8364,59.0933,59.4961,5822800.0],["2012-11-21",59.76,59.8989,59.2253,59.7253,3900700.0],["2012-11-23",60.253,60.4613,60.1072,60.4474,2474400.0],["2012-11-26",60.0863,60.1836,59.5794,59.885,5619200.0],["2012-11-27",59.885,60.0377,59.5933,59.6628,4633200.0],["2012-11-28",59.6558,60.1766,59.5031,60.0794,7155400.0],["2012-11-29",60.5628,60.9412,60.3246,60.5979,4873900.0],["2012-11-30",60.3106,61.1724,60.2195,60.9832,7369800.0],["2012-12-03",61.2495,61.2565,60.7871,60.9972,6638100.0],["2012-12-04",60.703,61.2215,60.4438,61.0953,6109700.0],["2012-12-05",61.2565,61.6348,60.766,60.9342,5349700.0],["2012-12-06",61.0323,61.9291,61.0253,61.7189,6580200.0],["2012-12-07",62.4195,62.4545,61.7959,61.9921,8086500.0],["2012-12-10",63.0361,63.1762,62.3635,62.6437,9276400.0],["2012-12-11",62.8889,62.924,62.3565,62.7909,7333000.0],["2012-12-12",62.966,63.0501,62.4966,62.5737,4219500.0],["2012-12-13",62.5456,62.8679,62.3074,62.4756,4639700.0],["2012-12-14",62.2444,62.6297,62.0062,62.2724,4364600.0],["2012-12-17",62.4546,63.0081,62.3635,62.9941,5956500.0],["2012-12-18",63.0501,63.6176,63.0011,63.4214,5340500.0],["2012-12-19",63.5685,63.6526,62.8469,62.8539,5152900.0],["2012-12-20",63.0361,63.1412,62.6718,63.0851,4298900.0],["2012-12-21",62.8119,63.1902,62.4336,63.1832,10730000.0],["2012-12-24",62.7698,62.8399,62.4265,62.5597,2375000.0],["2012-12-26",62.4405,62.6157,61.9291,62.1743,3054000.0],["2012-12-27",62.2864,62.4476,61.4877,62.1603,4576600.0],["2012-12-28",61.824,62.0342,61.2845,61.3616,3725600.0],["2012-12-31",61.2495,61.831,60.8221,61.803,6236600.0],["2013-01-02",62.6367,63.3023,62.5877,63.1412,7377200.0],["2013-01-03",63.2743,63.5475,63.1692,63.4985,5473500.0],["2013-01-04",63.4915,63.6106,62.8259,62.952,5374100.0],["2013-01-07",62.896,63.7928,62.5316,63.6947,5820900.0],["2013-01-08",63.4354,63.7297,63.0361,63.7157,6285200.0],["2013-01-09",63.6176,63.9259,63.3094,63.6246,4822100.0],["2013-01-10",64.003,64.2062,63.7788,64.038,4393300.0],["2013-01-11",64.4163,64.4444,63.7928,64.2692,3692600.0],["2013-01-14",64.2902,64.5424,64.059,64.1291,3828100.0],["2013-01-15",63.8348,64.1992,63.6597,64.1151,3910400.0],["2013-01-16",63.8488,63.9819,63.6947,63.8278,2925800.0],["2013-01-17",64.073,64.5285,63.9749,64.2902,4044600.0],["2013-01-18",64.5074,64.6686,64.3533,64.6406,5579900.0],["2013-01-22",64.5635,65.3902,64.3252,65.124,6967300.0],["2013-01-23",65.4743,65.6845,64.6335,65.4953,9368000.0],["2013-01-24",65.5654,65.5794,65.173,65.3762,5157200.0],["2013-01-25",65.3762,65.8176,65.3552,65.6635,5461600.0],["2013-01-28",65.8176,66.266,65.6074,66.1119,4564600.0],["2013-01-29",65.9647,66.5533,65.8947,66.5042,4929700.0],["2013-01-30",66.4762,66.6303,66.1609,66.3291,4657600.0],["2013-01-31",66.28,66.7634,66.1819,66.7634,5740500.0],["2013-02-01",66.9667,67.4851,66.9106,67.2259,5481100.0],["2013-02-04",66.8405,67.1138,66.21,66.28,5933300.0],["2013-02-05",66.273,66.9386,66.217,66.4972,4952800.0],["2013-02-06",66.203,66.7915,66.1469,66.6093,4482700.0],["2013-02-07",66.5813,66.6023,65.9087,66.3011,5619600.0],["2013-02-08",66.1329,66.8966,66.1119,66.4692,5331600.0],["2013-02-11",66.3851,66.7775,66.28,66.6794,3557600.0],["2013-02-12",66.5953,66.7985,66.4272,66.6304,4526900.0],["2013-02-13",66.3081,66.3851,65.4953,65.8597,6663100.0],["2013-02-14",65.7616,65.7826,65.2921,65.5514,5360900.0],["2013-02-15",65.7265,66.0768,65.3061,65.7896,5094100.0],["2013-02-19",65.9577,66.203,65.6985,65.7546,4401900.0],["2013-02-20",65.8106,66.1959,65.6845,65.7966,4023800.0],["2013-02-21",65.4673,66.1749,65.3692,65.9577,4424600.0],["2013-02-22",66.0488,66.7354,65.7545,66.7354,4421300.0],["2013-02-25",66.8265,67.8074,66.7425,67.359,9028000.0],["2013-02-26",67.5061,67.6603,67.2959,67.415,6451100.0],["2013-02-27",67.3515,67.7682,67.1749,67.6128,4326800.0],["2013-02-28",67.5987,67.9589,67.4574,67.7329,3967600.0],["2013-03-01",67.5775,67.6764,67.069,67.5775,3823200.0],["2013-03-04",67.521,67.5704,67.0054,67.1467,4636900.0],["2013-03-05",67.4786,67.8742,67.3303,67.6693,5643000.0],["2013-03-06",67.7682,68.3827,67.7541,68.3756,5052000.0],["2013-03-07",68.2555,68.6228,68.2555,68.5734,4566400.0],["2013-03-08",69.3079,69.8871,69.2373,69.7175,8838100.0],["2013-03-11",69.541,69.8447,69.4139,69.8447,4853400.0],["2013-03-12",69.8235,69.8306,69.5904,69.7529,3856000.0],["2013-03-13",69.7387,70.2543,69.5975,70.1908,3896600.0],["2013-03-14",70.1766,70.1908,69.8517,70.1413,3649900.0],["2013-03-15",69.9012,70.4168,69.7953,70.3956,6388000.0],["2013-03-18",69.8871,70.1625,69.3644,69.6187,3934500.0],["2013-03-19",69.767,69.9153,69.3573,69.4986,4648500.0],["2013-03-20",69.6328,69.8518,69.6328,69.7599,3534900.0],["2013-03-21",69.5692,69.8376,69.5127,69.5904,3523400.0],["2013-03-22",69.5834,70.3603,69.5834,70.1131,4160000.0],["2013-03-25",70.2473,70.3461,69.3008,69.3856,4932500.0],["2013-03-26",69.4633,69.6893,69.3997,69.5692,4434000.0],["2013-03-27",69.3503,70.1272,69.3432,69.8518,4401700.0],["2013-03-28",69.8376,70.4733,69.6893,70.4097,3954700.0],["2013-04-01",70.212,70.4026,69.8164,69.9577,3155800.0],["2013-04-02",70.2049,70.9253,69.9436,70.8123,5136800.0],["2013-04-03",70.777,70.9818,69.9648,70.099,4454400.0],["2013-04-04",70.3037,71.2007,70.2967,71.0736,5860600.0],["2013-04-05",70.7487,71.6669,70.4944,71.6316,5693000.0],["2013-04-08",71.3914,71.6881,71.229,71.6881,4163600.0],["2013-04-09",71.6881,71.6881,71.0313,71.3773,3690400.0],["2013-04-10",71.4197,71.8576,71.342,71.681,3159400.0],["2013-04-11",71.5751,72.3732,71.5751,72.0342,4049400.0],["2013-04-12",71.6881,73.2419,71.6881,73.1642,5714000.0],["2013-04-15",72.8464,73.0583,72.133,72.1472,5643600.0],["2013-04-16",72.3237,72.7828,72.0553,72.7757,3199300.0],["2013-04-17",72.4368,72.8252,72.0412,72.4226,4191500.0],["2013-04-18",72.0977,72.2037,70.6993,71.9777,5696900.0],["2013-04-19",71.0383,71.6457,70.2402,70.5722,8227700.0],["2013-04-22",70.1696,70.3886,69.4845,70.1484,5620500.0],["2013-04-23",70.1131,70.7982,70.0707,70.4592,5753500.0],["2013-04-24",70.6922,71.5044,70.6922,71.3491,4593000.0],["2013-04-25",71.5256,71.7799,71.229,71.2926,3529400.0],["2013-04-26",71.2149,71.3279,70.9112,71.2573,3113600.0],["2013-04-29",71.7305,72.4085,71.4409,72.1684,3417700.0],["2013-04-30",72.2319,72.2955,71.7305,72.1401,4205200.0],["2013-05-01",72.0271,72.352,71.568,71.6033,2720100.0],["2013-05-02",71.6598,72.2813,71.4197,72.0836,3821100.0],["2013-05-03",72.691,72.9877,72.4297,72.691,4109400.0],["2013-05-06",72.578,72.6063,72.0766,72.0907,3314200.0],["2013-05-07",72.1048,72.4085,71.8929,72.246,4304200.0],["2013-05-08",72.239,72.239,71.1654,71.2996,5228800.0],["2013-05-09",71.1795,71.4974,70.2472,70.4097,10628500.0],["2013-05-10",70.5933,70.7699,70.2049,70.7699,5036900.0],["2013-05-13",70.6428,71.1231,70.4874,70.8971,3154100.0],["2013-05-14",70.9677,71.681,70.9394,71.4762,3810800.0],["2013-05-15",71.5468,72.0624,71.5468,72.0059,3402600.0],["2013-05-16",71.7446,71.8858,71.2219,71.4197,4251800.0],["2013-05-17",71.4056,71.9706,71.1937,71.7163,4015300.0],["2013-05-20",71.5045,71.9989,71.5045,71.7163,2233100.0],["2013-05-21",71.794,72.4791,71.6316,72.1401,4078600.0],["2013-05-22",72.1684,72.3238,71.6246,71.8576,4648200.0],["2013-05-23",71.4338,71.6952,70.8759,71.3561,13743100.0],["2013-05-24",71.0948,71.0948,70.438,70.8335,13161000.0],["2013-05-28",71.3773,71.9988,71.2502,71.5044,14083800.0],["2013-05-29",71.0807,71.0807,69.4138,69.9577,8770700.0],["2013-05-30",70.0573,70.1783,68.8971,69.0964,8028900.0],["2013-05-31",68.9682,69.5519,68.7333,68.7405,5443400.0],["2013-06-03",68.8829,69.7513,68.7405,69.7299,4224000.0],["2013-06-04",69.7655,70.2424,69.5021,70.0218,4902300.0],["2013-06-05",69.8509,69.8723,68.4201,68.6337,5394800.0],["2013-06-06",68.6123,68.9255,67.7368,68.8188,5817300.0],["2013-06-07",69.0893,70.2495,69.0466,69.9577,5036800.0],["2013-06-10",71.0397,71.3102,70.5556,70.8475,5718400.0],["2013-06-11",70.4844,70.819,69.8082,69.9221,4812800.0],["2013-06-12",70.2851,70.5414,69.8082,69.9292,4485200.0],["2013-06-13",69.8296,70.52,69.6658,70.3848,2927800.0],["2013-06-14",70.3492,70.7692,69.9221,70.0573,3351100.0],["2013-06-17",70.6838,70.9614,69.9719,70.2851,4884800.0],["2013-06-18",70.456,71.2105,70.4346,71.0041,3340100.0],["2013-06-19",70.9756,71.2318,70.1356,70.3349,3518200.0],["2013-06-20",70.0218,70.2424,68.7761,68.8971,5550100.0],["2013-06-21",69.3028,69.5804,68.9683,69.2103,7227000.0],["2013-06-24",68.7191,69.552,68.349,69.253,4244500.0],["2013-06-25",69.6943,69.7513,69.1462,69.4167,3211300.0],["2013-06-26",70.0146,70.5698,69.7868,70.3563,3585500.0],["2013-06-27",70.7905,71.0539,70.5627,70.9329,4497100.0],["2013-06-28",70.8332,71.2603,70.4204,70.4702,5386400.0],["2013-07-01",70.7193,71.3956,70.6553,71.0539,4053500.0],["2013-07-02",71.0539,71.538,70.7478,71.1322,3850500.0],["2013-07-03",71.1465,71.5807,70.9756,71.4312,1676300.0],["2013-07-05",71.6732,71.7799,70.6481,71.0824,3933900.0],["2013-07-08",71.3813,71.5379,70.8617,71.0966,4064300.0],["2013-07-09",71.3528,71.4454,70.6125,71.1749,4120100.0],["2013-07-10",71.2888,71.4383,70.7549,71.1678,3532400.0],["2013-07-11",71.7159,71.8653,71.0112,71.7443,4064100.0],["2013-07-12",71.602,72.4704,71.5379,72.3067,4766800.0],["2013-07-15",72.321,72.4135,71.6803,71.7159,4480700.0],["2013-07-16",71.3101,71.9793,70.8047,71.8084,4406200.0],["2013-07-17",71.2176,71.4311,70.6837,71.2532,5377400.0],["2013-07-18",71.5237,71.7301,71.1749,71.3102,3401600.0],["2013-07-19",71.3244,71.4739,70.8475,71.3742,4508300.0],["2013-07-22",69.5804,69.7086,69.0893,69.4594,13209600.0],["2013-07-23",69.438,69.5591,68.8188,68.8757,6989300.0],["2013-07-24",69.196,69.3313,68.5483,68.8045,5197900.0],["2013-07-25",68.8117,69.4665,68.7334,69.3953,4208100.0],["2013-07-26",69.2245,69.8153,68.9896,69.7797,4561600.0],["2013-07-29",69.7299,69.7797,69.3242,69.6659,3592500.0],["2013-07-30",69.7584,70.1428,69.6445,70.0218,4127400.0],["2013-07-31",69.9862,70.1428,69.495,69.8153,5343000.0],["2013-08-01",70.1997,70.6411,69.9862,70.4702,3954600.0],["2013-08-02",70.335,70.6126,70.0787,70.6126,3224300.0],["2013-08-05",70.4773,70.7834,70.3492,70.6909,3326400.0],["2013-08-06",70.7051,70.7549,70.0218,70.2495,3507200.0],["2013-08-07",70.1855,70.4631,69.9506,69.9933,3256400.0],["2013-08-08",70.2139,70.4631,69.3598,69.7868,4862300.0],["2013-08-09",69.6872,70.0431,69.0964,69.4879,4041800.0],["2013-08-12",69.3954,69.616,69.0466,69.075,3256800.0],["2013-08-13",69.0608,69.1177,68.413,68.6551,5188300.0],["2013-08-14",68.5056,68.5981,68.0785,68.413,5448700.0],["2013-08-15",68.0144,68.2707,67.7582,67.9005,4207500.0],["2013-08-16",67.7653,67.9788,67.63,67.6443,3324000.0],["2013-08-19",67.7083,68.3276,67.6585,67.9646,3126200.0],["2013-08-20",67.986,68.2636,67.8792,67.9788,2827800.0],["2013-08-21",67.9148,68.2066,67.7012,67.7012,3430600.0],["2013-08-22",67.8863,68.1141,67.7724,67.9503,15364400.0],["2013-08-23",68.0287,68.107,67.5589,67.7155,12274200.0],["2013-08-26",67.8792,68.292,67.6941,67.8436,3060000.0],["2013-08-27",67.5233,67.7582,66.9182,67.509,4513100.0],["2013-08-28",67.6229,68.5696,67.6229,68.3917,5482500.0],["2013-08-29",68.6357,68.8725,67.954,68.0688,4796600.0],["2013-08-30",68.1692,68.2625,67.5521,67.71,3993000.0],["2013-09-03",68.241,68.3702,67.5378,67.8248,3672100.0],["2013-09-04",67.8105,68.4276,67.6957,68.2841,2898800.0],["2013-09-05",68.4061,69.2169,68.2267,68.6429,4275300.0],["2013-09-06",68.7935,69.425,68.3486,69.0734,4485800.0],["2013-09-09",69.0447,69.4537,69.0375,69.2097,3525200.0],["2013-09-10",69.6761,69.8627,69.2456,69.5254,4984300.0],["2013-09-11",69.3604,69.9345,69.1523,69.9345,3928600.0],["2013-09-12",69.9488,70.2143,69.6546,69.7335,4277300.0],["2013-09-13",69.8483,70.0708,69.6977,69.8555,2668700.0],["2013-09-16",70.2359,70.444,69.8914,70.1139,3490900.0],["2013-09-17",70.0206,70.5803,69.956,70.2645,3256900.0],["2013-09-18",70.2287,71.0323,70.0636,70.8242,4279600.0],["2013-09-19",70.6807,70.6879,69.6044,70.2645,6430800.0],["2013-09-20",70.1067,70.3578,69.5326,69.5326,8077000.0],["2013-09-23",69.5829,70.0206,69.4752,69.8053,3301600.0],["2013-09-24",69.7048,70.7525,69.5039,70.1641,4810300.0],["2013-09-25",70.1784,70.3148,69.8986,70.0493,4053200.0],["2013-09-26",70.243,70.5516,70.1713,70.4583,3604900.0],["2013-09-27",70.243,70.3148,69.6044,69.6905,3533100.0],["2013-09-30",69.2169,69.3819,68.2482,69.0375,4404500.0],["2013-10-01",69.016,69.1666,68.7792,68.9801,3240700.0],["2013-10-02",68.5854,68.8007,67.4588,68.3701,7250300.0],["2013-10-03",68.2769,68.3199,67.8894,67.9324,4855700.0],["2013-10-04",67.8894,68.0257,67.7387,67.954,3047700.0],["2013-10-07",67.6382,68.0257,67.5521,67.71,3037100.0],["2013-10-08",67.6454,67.8679,67.4086,67.4086,3643900.0],["2013-10-09",67.3225,67.423,66.8346,66.9278,5159400.0],["2013-10-10",67.6095,67.7674,67.1001,67.7674,4531000.0],["2013-10-11",67.9468,68.0257,67.6885,67.9827,4132600.0],["2013-10-14",67.7459,68.0831,67.5808,67.9683,3429700.0],["2013-10-15",67.4445,67.5951,67.057,67.3081,5878900.0],["2013-10-16",67.6669,68.3415,67.5521,68.3271,4708700.0],["2013-10-17",68.3056,68.5424,67.9181,68.5065,3860500.0],["2013-10-18",68.6715,68.6715,67.8248,68.3128,7286100.0],["2013-10-21",67.2364,68.0616,66.9063,67.875,9137700.0],["2013-10-22",67.9396,68.5209,67.6024,68.2554,5144000.0],["2013-10-23",68.2267,68.3128,67.4015,67.6024,4581200.0],["2013-10-24",67.7459,68.0329,67.6239,67.9396,3640900.0],["2013-10-25",68.0114,68.1334,67.71,68.0114,3055900.0],["2013-10-28",67.9468,68.6859,67.9396,68.4348,3836400.0],["2013-10-29",68.6141,68.9585,68.3845,68.9227,3975100.0],["2013-10-30",69.0088,69.2097,68.6931,68.9083,3404300.0],["2013-10-31",69.0303,69.3891,68.9657,69.2599,4271300.0],["2013-11-01",69.26,69.9632,69.26,69.7766,5127300.0],["2013-11-04",69.7909,69.9632,69.4824,69.8268,5023900.0],["2013-11-05",69.8771,70.1426,69.6187,69.8986,4338200.0],["2013-11-06",70.078,70.4583,69.9417,70.2502,4365900.0],["2013-11-07",70.2932,70.3865,69.4465,69.7479,4921000.0],["2013-11-08",69.7264,69.8196,69.1164,69.6115,5052400.0],["2013-11-11",69.4824,69.956,69.4609,69.669,2573800.0],["2013-11-12",69.6546,70.1497,69.4968,70.078,3845000.0],["2013-11-13",69.9417,70.4081,69.8268,70.4009,4164800.0],["2013-11-14",70.4511,70.8243,69.7336,70.0062,6594200.0],["2013-11-15",69.9273,70.1139,69.1738,69.547,7096800.0],["2013-11-18",69.5326,70.1713,69.5326,70.0708,4966700.0],["2013-11-19",69.9775,70.53,69.8627,70.3076,3836600.0],["2013-11-20",70.0134,70.3578,69.7335,69.9919,3815100.0],["2013-11-21",70.1784,70.3865,70.0277,70.1067,12884800.0],["2013-11-22",70.2071,70.6879,69.8699,70.5157,16495500.0],["2013-11-25",70.8601,71.2333,70.7884,70.9821,20420800.0],["2013-11-26",70.896,71.1041,70.4296,70.4655,5517400.0],["2013-11-27",70.6319,70.6608,70.1471,70.2267,3501500.0],["2013-11-29",70.3642,70.6174,70.2412,70.451,2920300.0],["2013-12-02",70.3931,70.3931,69.6985,69.8288,4810000.0],["2013-12-03",70.0024,70.0024,69.5104,69.7347,4851900.0],["2013-12-04",69.2138,69.5538,68.9967,69.2499,4951300.0],["2013-12-05",69.004,69.3295,68.8809,69.0474,5076500.0],["2013-12-06",69.4164,70.1471,69.3874,70.0386,5811200.0],["2013-12-09",69.5538,69.8215,69.0618,69.2572,5056100.0],["2013-12-10",69.2355,69.2427,68.7869,69.0474,4190600.0],["2013-12-11",69.1052,69.2571,68.8592,68.9243,5194500.0],["2013-12-12",69.0256,69.2282,68.0416,68.085,5719900.0],["2013-12-13",68.1501,68.4613,68.0488,68.331,3277500.0],["2013-12-16",68.7145,69.3006,68.6639,69.0618,4868100.0],["2013-12-17",69.0546,69.1558,68.208,68.2876,4460300.0],["2013-12-18",68.4902,69.4235,68.4251,69.4091,5526800.0],["2013-12-19",69.3729,69.6768,68.6856,68.8375,5476500.0],["2013-12-20",69.069,69.8288,68.9822,69.8288,8039500.0],["2013-12-23",69.9807,70.1471,69.4959,69.6768,3296300.0],["2013-12-24",69.5611,70.0024,69.5611,69.8505,1155900.0],["2013-12-26",70.0169,70.1182,69.9156,70.0675,1978300.0],["2013-12-27",70.0892,70.3859,70.0386,70.1182,1987100.0],["2013-12-30",70.0965,70.2918,70.0313,70.1905,2293000.0],["2013-12-31",70.1471,70.2412,69.9156,70.205,2560900.0],["2014-01-02",70.0458,70.205,69.6479,69.7564,2925800.0],["2014-01-03",70.111,70.205,69.8215,69.8505,2965300.0],["2014-01-06",69.9083,69.9083,69.1124,69.3512,5022700.0],["2014-01-07",69.7347,70.2412,69.5538,69.7347,4881800.0],["2014-01-08",69.1342,69.2499,68.7362,69.0329,7669800.0],["2014-01-09",69.6334,69.713,68.9171,69.069,7709000.0],["2014-01-10",69.3367,69.6189,69.1993,69.315,5512200.0],["2014-01-13",69.3368,69.3368,68.4396,68.6132,5753200.0],["2014-01-14",68.5987,69.0256,68.5915,68.8954,3842200.0],["2014-01-15",69.0907,69.221,68.8447,69.069,3560600.0],["2014-01-16",69.0256,69.6768,68.8737,69.5032,5058000.0],["2014-01-17",69.4742,69.5538,68.5698,68.6856,5975300.0],["2014-01-21",68.9967,69.4308,68.7434,68.7941,6462700.0],["2014-01-22",68.7869,68.9678,68.5119,68.6494,4976400.0],["2014-01-23",68.4106,69.4236,68.3744,68.9678,7146000.0],["2014-01-24",68.5408,69.4308,68.2948,68.3238,6944800.0],["2014-01-27",68.2225,68.5047,67.9548,68.0633,6607600.0],["2014-01-28",68.2514,68.4757,68.085,68.1429,3682800.0],["2014-01-29",67.9837,68.2297,67.195,67.3976,8013500.0],["2014-01-30",67.5713,68.0127,67.2385,67.868,4987400.0],["2014-01-31",67.3253,68.4106,67.2529,68.1357,5972500.0],["2014-02-03",68.4034,68.5481,67.224,67.3036,6904700.0],["2014-02-04",67.1878,67.6292,66.9925,67.3542,6300400.0],["2014-02-05",67.1444,67.8969,66.7248,67.7088,4958900.0],["2014-02-06",67.9186,68.8737,67.7884,68.6928,5356900.0],["2014-02-07",68.8013,69.4236,68.4613,69.4019,6591200.0],["2014-02-10",69.2788,69.4091,68.3889,68.6349,6968200.0],["2014-02-11",68.7796,69.344,68.6132,68.9822,5343500.0],["2014-02-12",69.0546,69.221,68.5843,68.6566,4268900.0],["2014-02-13",68.5119,69.1559,68.3744,69.069,3617900.0],["2014-02-14",68.9533,69.438,68.8158,69.3006,3532900.0],["2014-02-18",69.4815,69.8722,69.1269,69.4742,5454200.0],["2014-02-19",69.3005,69.9373,69.069,69.1341,4505500.0],["2014-02-20",69.2137,69.5393,69.0907,69.2788,2975000.0],["2014-02-21",69.4887,70.1833,69.4887,69.7853,5284300.0],["2014-02-24",69.7708,70.1399,69.6334,69.8215,4472200.0],["2014-02-25",69.7926,69.9807,69.3802,69.9083,4233600.0],["2014-02-26",69.9156,69.9952,69.2499,69.3802,4265900.0],["2014-02-27",69.4969,69.6209,69.0664,69.3801,4179600.0],["2014-02-28",69.402,69.6574,69.2196,69.4312,5104700.0],["2014-03-03",68.7672,69.1758,68.5921,68.8256,5149300.0],["2014-03-04",69.5042,69.5188,69.2196,69.3072,4655200.0],["2014-03-05",69.5698,69.7669,69.278,69.3363,3913300.0],["2014-03-06",69.3656,69.8107,69.1394,69.745,4362900.0],["2014-03-07",69.8618,69.8982,69.2999,69.6866,3724000.0],["2014-03-10",69.5115,69.818,69.2999,69.4677,4388900.0],["2014-03-11",70.0077,72.1822,69.8399,72.08,16354400.0],["2014-03-12",71.8101,72.2917,71.6203,72.029,6701700.0],["2014-03-13",72.1676,72.1676,70.7885,71.0512,5480200.0],["2014-03-14",71.022,71.4306,70.7885,71.2044,5510700.0],["2014-03-17",71.613,71.6568,71.1168,71.219,5554300.0],["2014-03-18",71.3649,71.5036,70.9417,71.0074,3269500.0],["2014-03-19",70.9782,70.9928,69.8909,70.1244,5556900.0],["2014-03-20",70.0077,70.7447,69.9128,70.4893,4242600.0],["2014-03-21",70.9417,71.0731,69.6648,69.6648,12625800.0],["2014-03-24",70.1172,70.5915,70.0442,70.1828,6393000.0],["2014-03-25",70.3726,70.409,69.9274,69.9858,4929800.0],["2014-03-26",70.0807,70.4674,69.9347,69.9347,4127000.0],["2014-03-27",69.8836,70.3142,69.7012,70.1682,3756000.0],["2014-03-28",70.2485,71.1023,70.2047,70.9563,4344100.0],["2014-03-31",71.1022,71.8392,71.0001,71.5328,4853300.0],["2014-04-01",71.5839,71.8903,71.2409,71.4379,4494000.0],["2014-04-02",71.6203,71.6787,71.0293,71.2117,3701200.0],["2014-04-03",71.5328,71.5912,71.0366,71.2628,2575700.0],["2014-04-04",71.343,71.8173,71.0657,71.416,5409000.0],["2014-04-07",71.2044,71.686,70.4674,70.7885,5994600.0],["2014-04-08",70.7666,71.6714,70.4309,71.5693,5579500.0],["2014-04-09",71.5692,71.9049,71.4379,71.7663,3669500.0],["2014-04-10",71.9122,72.8608,71.6276,72.5544,8873000.0],["2014-04-11",72.3501,72.7733,72.2844,72.4522,6553600.0],["2014-04-14",72.7222,73.0871,72.4741,73.0506,6155900.0],["2014-04-15",73.4811,73.6562,73.0214,73.5759,5882400.0],["2014-04-16",73.7,73.7876,73.3278,73.5759,3532700.0],["2014-04-17",73.503,73.7,73.1527,73.1527,4545200.0],["2014-04-21",72.8243,73.2549,72.423,72.7295,6357000.0],["2014-04-22",72.9849,73.1673,72.1603,72.4741,8934300.0],["2014-04-23",72.496,72.963,72.2479,72.3354,4179100.0],["2014-04-24",72.62,73.0432,72.3354,72.8535,4764900.0],["2014-04-25",72.8609,73.5176,72.5252,73.503,5047100.0],["2014-04-28",73.6854,73.8314,72.7149,73.1965,7444500.0],["2014-04-29",73.1235,74.2692,72.8317,74.0648,6626100.0],["2014-04-30",74.1013,74.2546,73.7292,73.9773,4519800.0],["2014-05-01",73.4665,73.7292,73.2111,73.6708,3531400.0],["2014-05-02",73.7802,74.634,73.6927,74.0137,4934000.0],["2014-05-05",73.9773,73.9773,73.4008,73.8022,3483500.0],["2014-05-06",73.7438,73.9189,73.554,73.6635,3075100.0],["2014-05-07",73.8897,74.5099,73.6635,74.4005,4322600.0],["2014-05-08",74.4297,74.561,74.0138,74.3932,3384500.0],["2014-05-09",74.3202,75.1229,74.2984,75.1083,3649400.0],["2014-05-12",75.1229,75.4002,75.0062,75.0573,3817400.0],["2014-05-13",75.3929,75.6118,74.7945,75.5461,3955400.0],["2014-05-14",75.6629,75.7286,74.8237,75.1813,3826300.0],["2014-05-15",74.9988,75.1594,74.5391,74.7945,3810800.0],["2014-05-16",74.831,75.444,74.6851,75.2616,5081000.0],["2014-05-19",75.0207,75.0353,74.24,74.4954,3859800.0],["2014-05-20",74.4662,74.7508,74.0211,74.0868,3123700.0],["2014-05-21",74.2181,74.8529,74.1013,74.8383,2735600.0],["2014-05-22",74.904,75.1448,74.5975,74.758,3376000.0],["2014-05-23",74.8091,75.0499,74.2619,74.4297,4174300.0],["2014-05-27",74.5756,75.0864,74.4808,74.6924,5093200.0],["2014-05-28",74.313,74.4589,73.6052,73.9189,8930700.0],["2014-05-29",74.4927,74.6545,74.1984,74.5441,4123700.0],["2014-05-30",74.4779,74.6324,74.0807,74.6103,4232800.0],["2014-06-02",74.5809,75.3974,74.5294,75.0517,3001400.0],["2014-06-03",74.7648,75.0296,74.5956,74.625,3363500.0],["2014-06-04",74.5589,75.3754,74.4927,75.3533,3589200.0],["2014-06-05",75.2797,75.471,74.8457,75.3606,2407800.0],["2014-06-06",75.3312,75.4857,74.8678,75.0002,2955500.0],["2014-06-09",74.728,75.0296,74.4265,74.5736,3802600.0],["2014-06-10",74.7428,74.7428,74.0587,74.2058,5961200.0],["2014-06-11",74.1028,74.2646,73.8012,73.8674,6606100.0],["2014-06-12",73.8601,74.3014,73.2201,73.3819,5609100.0],["2014-06-13",73.1245,73.9925,73.1245,73.9189,4014600.0],["2014-06-16",73.8674,74.4191,73.735,74.3676,4038600.0],["2014-06-17",74.2278,74.9119,74.1616,74.4927,6479700.0],["2014-06-18",74.8384,74.8752,74.2279,74.5515,5441200.0],["2014-06-19",74.3235,75.0517,74.3235,74.9634,3372200.0],["2014-06-20",75.1767,75.2503,74.7795,74.9708,5418100.0],["2014-06-23",74.7648,75.0223,74.6692,74.9634,2919000.0],["2014-06-24",74.9119,75.162,74.5956,74.6398,4586400.0],["2014-06-25",74.3603,74.9561,74.3161,74.7428,3662000.0],["2014-06-26",74.7428,74.9487,74.3455,74.6692,2783200.0],["2014-06-27",74.4779,74.7869,74.4044,74.6324,2785500.0],["2014-06-30",74.4926,74.6471,73.9263,74.1028,4265700.0],["2014-07-01",73.8748,74.5589,73.735,74.294,3787700.0],["2014-07-02",74.3088,74.3529,73.8159,73.9483,3216700.0],["2014-07-03",74.5294,74.5294,74.1028,74.2793,2295800.0],["2014-07-07",74.1102,74.1102,73.4261,73.6835,3951700.0],["2014-07-08",73.404,73.9778,73.3599,73.6247,3115100.0],["2014-07-09",73.7791,74.4779,73.7497,74.3455,5604900.0],["2014-07-10",73.7203,74.3309,73.6762,73.9851,3274900.0],["2014-07-11",74.044,74.1543,73.5805,73.8307,2812500.0],["2014-07-14",74.066,74.0955,73.7792,73.9042,4159900.0],["2014-07-15",73.7939,73.8306,73.4555,73.7791,3787000.0],["2014-07-16",73.301,73.4113,72.6463,73.0215,7128700.0],["2014-07-17",72.7935,72.8891,72.3447,72.3595,4099100.0],["2014-07-18",72.5581,72.8891,72.1829,72.8155,4044900.0],["2014-07-21",72.4698,72.5507,71.7563,71.7563,6510600.0],["2014-07-22",70.1674,71.2414,69.9541,70.8147,12398100.0],["2014-07-23",70.2557,70.4837,69.7481,70.138,9483200.0],["2014-07-24",70.2336,70.3366,70.0791,70.138,7781700.0],["2014-07-25",70.1454,70.5058,70.1159,70.4102,4992500.0],["2014-07-28",70.2484,70.5941,70.1674,70.4543,4863100.0],["2014-07-29",70.5352,70.9251,70.4028,70.4837,6712700.0],["2014-07-30",70.7559,70.8662,70.2998,70.5793,6049800.0],["2014-07-31",70.0424,70.1454,69.5569,69.5569,6826000.0],["2014-08-01",69.3656,69.6819,69.2921,69.3656,4576400.0],["2014-08-04",69.3656,69.4024,68.7919,69.373,7652700.0],["2014-08-05",69.145,69.3656,68.6668,68.7257,5494800.0],["2014-08-06",68.6963,69.1082,68.6742,68.7551,3728000.0],["2014-08-07",69.0126,69.145,68.5859,68.6374,3261100.0],["2014-08-08",68.4609,69.0273,68.3505,68.8139,6505900.0],["2014-08-11",68.9464,69.0861,68.7477,68.7992,4288400.0],["2014-08-12",68.7257,68.8875,68.5197,68.8213,3235900.0],["2014-08-13",68.9611,69.3804,68.814,69.1155,3595800.0],["2014-08-14",68.8875,69.064,68.6006,68.8949,5644500.0],["2014-08-15",69.1964,69.4907,68.711,68.9905,4281300.0],["2014-08-18",69.2553,69.6893,69.0934,69.3288,4398800.0],["2014-08-19",69.5863,69.6966,69.3362,69.4759,3331700.0],["2014-08-20",69.476,69.6304,69.145,69.2847,4150400.0],["2014-08-21",69.373,69.704,69.3215,69.5348,5981600.0],["2014-08-22",69.5348,69.7775,69.3435,69.4759,3586900.0],["2014-08-25",69.7702,70.1527,69.4465,69.4686,4614300.0],["2014-08-26",69.4319,69.7261,69.1818,69.2259,6392400.0],["2014-08-27",69.3141,69.6452,68.8507,69.6231,9027300.0],["2014-08-28",69.4821,70.3057,69.3783,69.8457,5492400.0],["2014-08-29",69.8902,69.8902,69.3782,69.534,4635100.0],["2014-09-02",69.1779,69.5192,68.7699,68.8515,6727100.0],["2014-09-03",69.2002,69.3634,69.0295,69.1037,4855300.0],["2014-09-04",69.0147,69.1705,68.8515,69.0073,4849800.0],["2014-09-05",69.074,69.0889,68.8515,69.0518,4004600.0],["2014-09-08",68.8515,68.8663,68.4063,68.6289,5251900.0],["2014-09-09",68.7031,68.7773,67.4863,67.5828,9795200.0],["2014-09-10",67.3973,69.0444,67.1673,68.9999,12031400.0],["2014-09-11",68.9553,69.215,68.5695,68.9702,5960100.0],["2014-09-12",68.9553,69.6231,68.8663,69.2521,7791300.0],["2014-09-15",69.1928,69.675,69.1853,69.3486,6255000.0],["2014-09-16",69.2002,69.8234,69.1853,69.5563,5826200.0],["2014-09-17",69.5044,69.6157,69.1334,69.3931,5738600.0],["2014-09-18",69.3189,69.6676,69.1928,69.356,5488900.0],["2014-09-19",69.7047,70.4318,69.5934,70.0089,9043100.0],["2014-09-22",69.8308,70.0905,69.6082,69.6898,4875700.0],["2014-09-23",69.5192,69.8531,69.3263,69.3783,4702700.0],["2014-09-24",69.5192,70.7211,69.4895,70.4837,7817900.0],["2014-09-25",70.4392,70.7137,69.7863,69.8605,4569100.0],["2014-09-26",69.7789,70.3947,69.7566,70.2612,3454400.0],["2014-09-29",69.9347,72.1902,69.727,71.3889,16489100.0],["2014-09-30",71.3963,71.4928,69.9941,70.3428,10036400.0],["2014-10-01",70.0163,70.5431,69.7492,69.8828,5334600.0],["2014-10-02",69.764,70.187,69.7418,69.8308,4116000.0],["2014-10-03",70.6989,70.6989,70.1202,70.3798,3948600.0],["2014-10-06",70.0089,70.0608,69.5118,69.6231,4278600.0],["2014-10-07",69.3783,69.4005,68.8515,68.8589,6093800.0],["2014-10-08",69.0592,69.7047,68.8589,69.6157,5586600.0],["2014-10-09",69.5711,69.7418,68.7847,68.7921,5068600.0],["2014-10-10",68.8218,69.3337,68.4805,68.4805,5844900.0],["2014-10-13",68.3544,68.5695,67.2637,67.3157,6173800.0],["2014-10-14",67.3751,68.0651,67.2415,67.5902,5539500.0],["2014-10-15",67.1376,67.5011,66.455,67.1005,10468500.0],["2014-10-16",66.3215,66.9892,66.2844,66.7073,7526400.0],["2014-10-17",67.0783,67.6199,66.507,67.5457,7074500.0],["2014-10-20",67.4863,67.9537,67.3008,67.9537,5403200.0],["2014-10-21",66.7369,67.8498,66.5515,67.5234,11422200.0],["2014-10-22",67.2934,67.8944,67.2192,67.4715,6455600.0],["2014-10-23",68.1392,68.3321,67.427,67.5308,5966700.0],["2014-10-24",67.2934,68.1021,67.1821,68.0131,5256600.0],["2014-10-27",67.9018,68.3247,67.887,68.2654,4071100.0],["2014-10-28",68.6141,68.7031,68.0279,68.7031,5083000.0],["2014-10-29",68.7402,69.0889,68.258,68.7996,5295900.0],["2014-10-30",68.6808,69.2892,68.6215,69.2818,3965500.0],["2014-10-31",69.6676,69.7492,68.8737,69.5415,6795900.0],["2014-11-03",69.5786,69.5786,69.0147,69.4524,4064900.0],["2014-11-04",69.6899,70.2092,69.5712,70.0905,5802200.0],["2014-11-05",70.4837,70.5357,70.0312,70.2166,4123800.0],["2014-11-06",70.2908,70.4318,70.0534,70.2315,3597300.0],["2014-11-07",70.0386,70.5579,69.7863,70.5579,4674600.0],["2014-11-10",70.8992,70.9957,70.4689,70.5653,5123900.0],["2014-11-11",70.647,70.7953,70.4318,70.5876,3429000.0],["2014-11-12",70.4318,70.7657,70.3576,70.7286,2725700.0],["2014-11-13",70.8547,71.3889,70.6173,70.8399,4099800.0],["2014-11-14",70.7657,72.1011,70.684,71.3815,7793400.0],["2014-11-17",71.2702,71.285,70.9289,71.2034,3596500.0],["2014-11-18",71.2554,71.9305,70.7583,71.5299,6258600.0],["2014-11-19",71.7747,72.1902,71.5447,71.6411,6631300.0],["2014-11-20",71.6263,72.1902,71.5966,71.7005,4551900.0],["2014-11-21",72.3163,72.3386,71.5373,71.7302,5483700.0],["2014-11-24",71.8415,72.2792,71.6189,72.0938,5222900.0],["2014-11-25",72.116,72.2199,71.8563,71.9676,5369000.0],["2014-11-26",72.1248,72.1473,71.7955,72.02,3667800.0],["2014-11-28",71.8403,72.9032,71.8329,72.4616,3442900.0],["2014-12-01",71.9676,72.5589,71.5859,71.6907,5273700.0],["2014-12-02",71.264,72.6038,70.9272,71.1892,10389700.0],["2014-12-03",70.9571,71.5335,70.9422,71.4811,5316700.0],["2014-12-04",71.3987,71.8478,71.2116,71.6008,5149300.0],["2014-12-05",71.6907,72.3119,71.5934,72.0874,6209300.0],["2014-12-08",69.9167,72.9781,69.0335,69.3179,11792700.0],["2014-12-09",68.3374,68.8614,68.1203,68.3823,10066800.0],["2014-12-10",68.1428,68.3299,66.9976,67.3644,12020800.0],["2014-12-11",67.4318,68.2252,67.3794,68.0904,8972700.0],["2014-12-12",67.8584,68.4048,67.6862,67.8284,8691000.0],["2014-12-15",68.0829,68.1877,66.0545,66.2117,10121600.0],["2014-12-16",65.9198,67.9257,65.583,66.4063,15106700.0],["2014-12-17",66.5635,68.8988,66.2416,68.5994,14010000.0],["2014-12-18",69.0709,70.1637,68.5994,70.1113,11277100.0],["2014-12-19",69.9916,70.5979,69.5724,69.7745,10284300.0],["2014-12-22",69.8195,70.3733,69.6323,70.276,5342200.0],["2014-12-23",70.6278,70.9721,70.3658,70.523,3590000.0],["2014-12-24",70.523,70.7625,70.1637,70.2311,1729700.0],["2014-12-26",70.4332,71.0545,70.3209,70.9422,3884300.0],["2014-12-29",70.5979,71.4512,70.5605,71.1368,4183200.0],["2014-12-30",70.9945,71.1068,70.4107,70.5454,3257700.0],["2014-12-31",70.1712,70.9571,70.0365,70.1338,4589300.0],["2015-01-02",70.4557,71.1069,69.6473,69.8045,6019700.0],["2015-01-05",69.8344,70.1188,69.026,69.0335,6211900.0],["2015-01-06",69.3629,70.2161,68.7716,69.1608,6484100.0],["2015-01-07",69.8045,70.3958,69.5051,70.3658,6400300.0],["2015-01-08",70.5305,71.0919,70.3958,70.6278,5476700.0],["2015-01-09",70.3359,70.3359,69.4452,69.767,4283300.0],["2015-01-12",70.0066,70.2161,69.3105,69.6173,3989600.0],["2015-01-13",70.3209,70.6877,69.1757,69.4826,5971200.0],["2015-01-14",68.4497,68.8988,68.2027,68.5171,7745500.0],["2015-01-15",68.8389,69.1233,68.0904,68.3973,5737500.0],["2015-01-16",68.1503,68.6293,67.9182,68.4796,6927000.0],["2015-01-20",68.5919,68.7715,67.5365,67.9632,6967300.0],["2015-01-21",67.4841,67.7087,67.0201,67.6189,8682200.0],["2015-01-22",67.8284,68.0904,67.2446,68.0305,7536400.0],["2015-01-23",68.053,68.5919,66.9377,67.035,11496000.0],["2015-01-26",66.9078,67.8883,66.8329,67.8658,7753300.0],["2015-01-27",67.3344,67.5964,67.035,67.0425,6640800.0],["2015-01-28",67.1698,67.2296,66.4437,66.4512,6921300.0],["2015-01-29",68.4871,69.9841,68.3075,69.8119,19146900.0],["2015-01-30",69.3479,69.8344,69.0934,69.1907,12385400.0],["2015-02-02",68.8988,69.3554,68.4347,69.2431,6751400.0],["2015-02-03",69.3404,70.3434,69.1982,70.2984,7373000.0],["2015-02-04",69.9841,70.6802,69.9841,70.3958,6464800.0],["2015-02-05",70.4332,70.9796,70.3583,70.6128,5564100.0],["2015-02-06",70.4706,70.7176,70.0964,70.3508,4662700.0],["2015-02-09",69.8344,69.9467,69.2655,69.4003,8203000.0],["2015-02-10",69.8569,70.5305,69.5874,70.3733,4697600.0],["2015-02-11",70.4781,70.6053,69.8344,70.5155,5153900.0],["2015-02-12",70.3958,71.5559,70.1862,71.1742,7910100.0],["2015-02-13",71.4062,71.743,71.0544,71.5934,6762200.0],["2015-02-17",71.1966,71.3987,70.4257,70.6203,5972000.0],["2015-02-18",70.5305,70.9497,70.3584,70.7925,5617500.0],["2015-02-19",70.7326,70.77,70.1637,70.5006,6312200.0],["2015-02-20",70.4781,70.7251,70.029,70.5006,8155000.0],["2015-02-23",70.4482,70.6652,70.3209,70.5904,5682000.0],["2015-02-24",70.4182,71.3538,70.1263,71.0919,5643600.0],["2015-02-25",71.0395,74.3328,71.002,73.8463,16751600.0],["2015-02-26",73.5594,75.4091,73.2348,75.1298,16098800.0],["2015-02-27",74.8731,74.9713,74.3597,74.6693,7552500.0],["2015-03-02",74.6692,76.3227,74.2238,75.4997,12363300.0],["2015-03-03",75.4771,75.832,75.16,75.3035,8149700.0],["2015-03-04",75.3563,75.8622,74.8807,75.6885,9179400.0],["2015-03-05",74.7523,75.4394,74.3371,74.8278,9438800.0],["2015-03-06",74.1936,74.7372,73.2046,73.3329,9677900.0],["2015-03-09",73.0913,74.1785,73.0913,73.7708,8460300.0],["2015-03-10",73.1668,73.3254,72.5553,72.6987,7838900.0],["2015-03-11",72.7063,73.0611,71.6795,71.6946,9391100.0],["2015-03-12",72.0419,72.812,71.9362,72.6685,8765100.0],["2015-03-13",72.661,73.2725,72.291,72.744,5152800.0],["2015-03-16",73.1819,73.5896,73.0385,73.348,4772200.0],["2015-03-17",73.1593,73.348,72.4722,72.6081,4530700.0],["2015-03-18",72.4873,73.416,71.9739,73.2348,5831000.0],["2015-03-19",73.1291,73.2423,72.4647,72.4647,3615400.0],["2015-03-20",72.7214,73.7784,72.5704,73.2725,10014000.0],["2015-03-23",73.0838,74.8354,73.0838,74.4579,9232000.0],["2015-03-24",74.3371,75.379,74.0426,75.0166,7549900.0],["2015-03-25",74.7674,75.2053,74.0728,74.0955,6030500.0],["2015-03-26",73.6878,73.9671,72.6308,73.718,10445800.0],["2015-03-27",73.5066,73.8765,73.0611,73.2046,4642400.0],["2015-03-30",73.5594,74.2314,73.5141,73.8992,4074500.0],["2015-03-31",73.8539,74.3144,73.567,73.567,5617000.0],["2015-04-01",73.0913,73.2499,72.4798,72.6987,7484800.0],["2015-04-02",72.4496,72.661,71.5058,72.3514,6614300.0],["2015-04-06",72.291,73.0989,72.0645,72.6912,4501300.0],["2015-04-07",72.661,73.0762,72.5553,72.744,4443700.0],["2015-04-08",73.0309,73.6123,72.4647,73.1215,4445200.0],["2015-04-09",73.1215,73.5594,72.6383,72.895,4790000.0],["2015-04-10",73.1592,73.952,72.9025,73.8387,5937800.0],["2015-04-13",73.5443,73.801,73.2876,73.567,5197900.0],["2015-04-14",73.3555,73.7934,73.2121,73.6726,4961100.0],["2015-04-15",73.2348,73.65,72.6912,72.812,6604400.0],["2015-04-16",72.7591,73.567,72.1098,72.2004,5071700.0],["2015-04-17",71.8229,71.989,71.3171,71.6342,6933600.0],["2015-04-20",71.7248,72.6761,71.7248,72.6157,4382400.0],["2015-04-21",72.6232,72.895,71.3775,71.6266,5981700.0],["2015-04-22",73.2348,75.009,72.661,73.869,19254300.0],["2015-04-23",73.567,73.6274,72.9026,73.2348,6336500.0],["2015-04-24",73.2272,74.8052,73.114,74.5485,7741300.0],["2015-04-27",74.5485,74.6995,72.6761,72.812,7282700.0],["2015-04-28",72.6836,73.1517,72.3137,73.1064,4357400.0],["2015-04-29",72.9177,73.7406,72.5326,73.2499,5697200.0],["2015-04-30",72.9705,73.5141,72.7893,72.895,8300300.0],["2015-05-01",73.0309,73.9671,73.0309,73.8387,6280300.0],["2015-05-04",72.9102,74.4655,72.5176,72.578,8426300.0],["2015-05-05",72.7743,72.8347,72.1552,72.578,7637000.0],["2015-05-06",72.5553,72.9781,72.3892,72.7742,6614500.0],["2015-05-07",72.6836,73.4839,72.5704,73.0687,5018900.0],["2015-05-08",74.1332,74.858,73.8312,74.1634,7543100.0],["2015-05-11",74.0426,74.2842,73.348,73.6198,4123700.0],["2015-05-12",73.5292,74.254,73.1744,73.952,4848100.0],["2015-05-13",74.0426,74.3597,73.4462,73.499,6526900.0],["2015-05-14",73.7331,73.8916,73.4462,73.7708,4744000.0],["2015-05-15",73.7934,74.7749,73.6425,74.02,7607200.0],["2015-05-18",73.9671,74.1785,73.7029,74.0049,4100800.0],["2015-05-19",74.0577,76.3152,73.7255,76.0132,10809200.0],["2015-05-20",76.1642,76.2397,75.0619,75.5828,6185100.0],["2015-05-21",75.4167,75.4696,74.7901,74.9562,4729500.0],["2015-05-22",74.858,75.1072,74.624,74.7372,4559500.0],["2015-05-26",74.6315,74.8957,74.0199,74.337,7123100.0],["2015-05-27",74.7221,74.9109,74.1408,74.4881,8129500.0],["2015-05-28",74.6327,74.7927,73.2619,73.4752,10204000.0],["2015-05-29",74.3205,74.4576,72.9878,73.0563,6439100.0],["2015-06-01",72.9878,73.8027,72.9878,73.2772,4919200.0],["2015-06-02",73.3381,73.8484,72.9649,73.3305,4430300.0],["2015-06-03",73.399,73.9245,73.0868,73.5057,4165700.0],["2015-06-04",73.3381,73.8483,73.1173,73.3457,4702800.0],["2015-06-05",73.0564,73.1782,72.706,72.7593,3959300.0],["2015-06-08",73.1096,73.1401,72.5385,72.5918,4594600.0],["2015-06-09",72.7441,72.7746,71.9597,72.1425,7770900.0],["2015-06-10",72.3633,72.8279,72.2034,72.5766,4828600.0],["2015-06-11",72.7288,73.3609,72.7288,72.7974,4203900.0],["2015-06-12",72.6679,72.7669,72.3481,72.3938,3702400.0],["2015-06-15",72.1501,72.3481,71.6018,71.815,5861800.0],["2015-06-16",71.7769,72.0968,71.6627,72.0663,3094800.0],["2015-06-17",71.9978,72.7441,71.9978,72.5156,3941000.0],["2015-06-18",72.8736,73.5894,72.5613,73.2391,5101000.0],["2015-06-19",73.4066,73.9778,73.0944,73.1706,8279300.0],["2015-06-22",73.3457,73.894,73.2163,73.7722,3893300.0],["2015-06-23",74.3205,74.6023,73.9626,74.0083,4541700.0],["2015-06-24",73.6808,74.2139,73.597,73.597,3927100.0],["2015-06-25",73.6427,73.8027,72.9421,72.9497,4322300.0],["2015-06-26",73.2086,74.1377,73.0563,74.092,6039500.0],["2015-06-29",73.5818,74.0464,72.668,72.6832,8412800.0],["2015-06-30",73.0563,73.3381,71.9978,72.4014,6656000.0],["2015-07-01",72.4242,72.9726,72.1425,72.9269,4446200.0],["2015-07-02",73.2087,73.5666,72.7898,73.2391,3250900.0],["2015-07-06",73.0259,73.3229,72.5385,72.8431,3852500.0],["2015-07-07",73.0563,73.7037,72.5309,73.6275,4794400.0],["2015-07-08",72.8431,73.5589,72.8431,72.9878,4914300.0],["2015-07-09",73.597,74.0768,73.4447,73.4828,5482500.0],["2015-07-10",74.0616,74.4652,73.8331,74.3662,5179200.0],["2015-07-13",74.6328,75.0212,74.4043,74.9602,4578700.0],["2015-07-14",74.7241,75.4324,74.6023,75.2268,5746100.0],["2015-07-15",74.747,75.8741,74.5185,75.4476,7572500.0],["2015-07-16",75.4781,75.4781,74.0311,74.5262,7696200.0],["2015-07-17",74.4043,74.8003,73.8712,74.252,6429800.0],["2015-07-20",74.4652,74.7927,74.1758,74.2444,4947000.0],["2015-07-21",74.3281,74.4195,73.8407,74.1149,4206700.0],["2015-07-22",74.4119,74.8231,74.1986,74.3129,5392600.0],["2015-07-23",75.3182,75.3943,73.2239,73.9397,10380700.0],["2015-07-24",74.1834,74.1834,73.1782,73.1858,5554600.0],["2015-07-27",73.1097,73.6808,72.8812,73.1401,5818600.0],["2015-07-28",73.4752,74.191,73.3533,74.1225,4863000.0],["2015-07-29",74.2368,74.9298,73.8712,74.7927,6006500.0],["2015-07-30",74.3205,75.6532,74.3205,75.5238,5372500.0],["2015-07-31",75.8893,76.9936,75.6228,76.0492,7647000.0],["2015-08-03",76.1559,76.2929,75.4095,75.7142,4427300.0],["2015-08-04",75.7522,75.7903,75.2192,75.5009,2842100.0],["2015-08-05",76.0264,76.2625,75.5923,76.0036,3560600.0],["2015-08-06",75.9427,76.293,75.5543,75.6609,6740200.0],["2015-08-07",75.6152,75.7142,74.9755,75.3334,3463700.0],["2015-08-10",75.7675,76.1178,75.2953,75.6913,3994500.0],["2015-08-11",75.1582,75.5162,74.9374,75.2496,3585000.0],["2015-08-12",74.8384,74.9602,74.0464,74.846,4167100.0],["2015-08-13",74.6861,76.0188,74.6251,75.6761,4636400.0],["2015-08-14",75.4324,75.8208,75.1811,75.5999,3185600.0],["2015-08-17",75.3943,76.8489,75.3334,76.6585,5204100.0],["2015-08-18",76.1559,77.2525,76.1559,76.7347,4257300.0],["2015-08-19",76.4986,77.5876,76.3006,76.9936,5989000.0],["2015-08-20",76.7118,76.9175,75.9579,75.9731,6668000.0],["2015-08-21",75.6837,75.6913,73.9702,73.9702,10980000.0],["2015-08-24",69.7435,73.0182,66.6364,70.726,15074800.0],["2015-08-25",72.706,72.7136,69.3247,69.4618,11468800.0],["2015-08-26",70.7717,72.5004,69.6598,72.4623,16439800.0],["2015-08-27",73.0182,74.153,72.7822,74.1225,10187100.0],["2015-08-28",73.7922,74.2608,73.5924,73.9458,5606000.0],["2015-08-31",73.577,73.6615,72.8702,73.0008,5086600.0],["2015-09-01",71.2723,72.4323,71.1416,71.81,7308400.0],["2015-09-02",73.4695,73.8459,72.6398,73.7845,6908100.0],["2015-09-03",74.3684,74.8524,73.4311,73.7614,6313900.0],["2015-09-04",73.0239,73.4311,72.4554,72.8702,4429100.0],["2015-09-08",73.9919,74.4299,73.362,74.353,5771100.0],["2015-09-09",74.7448,74.8216,73.1545,73.3158,5129400.0],["2015-09-10",72.9548,73.6385,72.7934,73.1776,6210800.0],["2015-09-11",73.3466,74.8447,73.1852,74.837,6656300.0],["2015-09-14",74.7986,75.0291,74.2377,74.499,4557200.0],["2015-09-15",74.7448,75.7436,74.3223,75.4363,5142600.0],["2015-09-16",75.7897,75.8588,74.9292,75.8204,5198700.0],["2015-09-17",75.7282,76.0355,74.8216,75.1674,7955000.0],["2015-09-18",74.3837,75.0598,73.9458,74.5604,10492700.0],["2015-09-21",74.8908,75.4209,74.5297,75.2135,4543500.0],["2015-09-22",74.6142,75.3517,74.2992,74.6757,6254500.0],["2015-09-23",74.7064,75.1751,74.5297,74.814,3035300.0],["2015-09-24",74.3914,74.8524,73.9842,74.7448,4138800.0],["2015-09-25",75.2058,75.8281,74.8754,74.9753,4825800.0],["2015-09-28",74.522,75.0905,73.5847,73.723,6609800.0],["2015-09-29",74.8754,75.1289,74.376,74.8908,6944800.0],["2015-09-30",75.4516,75.8281,75.1059,75.6975,5517600.0],["2015-10-01",75.6744,76.0585,75.0367,75.8895,4456600.0],["2015-10-02",74.7756,76.6809,74.6219,76.6655,4400800.0],["2015-10-05",77.0342,78.0868,76.9805,77.7257,6501600.0],["2015-10-06",77.7948,78.5938,77.718,78.2865,7252400.0],["2015-10-07",77.403,78.2865,77.088,78.1866,6497100.0],["2015-10-08",78.2481,79.4927,78.1867,79.0932,8218900.0],["2015-10-09",79.1316,79.4697,78.5708,78.9472,5756600.0],["2015-10-12",78.8858,79.3698,78.7552,79.316,3448200.0],["2015-10-13",79.0164,79.5235,78.8474,79.4236,4697300.0],["2015-10-14",80.0151,80.6144,78.6937,78.9933,9093000.0],["2015-10-15",78.8013,80.8218,78.056,79.6387,10168300.0],["2015-10-16",80.453,80.6758,79.4466,80.5299,7168300.0],["2015-10-19",80.0843,80.7834,80.0151,80.2763,7064300.0],["2015-10-20",79.9383,80.1688,79.4543,79.777,4872200.0],["2015-10-21",79.8845,80.092,78.4248,78.7782,7979600.0],["2015-10-22",84.8168,85.2778,83.2649,85.1779,25286600.0],["2015-10-23",85.4161,86.7144,85.3546,86.4993,11677300.0],["2015-10-26",86.2227,87.5519,85.9078,86.1843,11478600.0],["2015-10-27",86.2535,86.3149,84.9628,85.7695,10013300.0],["2015-10-28",85.8079,86.7759,85.5851,86.7682,4390300.0],["2015-10-29",86.5531,86.7759,85.9615,86.5224,3752600.0],["2015-10-30",86.7221,87.0371,86.2381,86.2381,6409500.0],["2015-11-02",86.3994,86.6914,85.4544,86.1305,5663000.0],["2015-11-03",85.9846,86.2842,85.4852,86.1075,4584900.0],["2015-11-04",86.192,86.4532,85.5159,86.3533,6797100.0],["2015-11-05",86.507,87.16,86.1613,86.6991,5059100.0],["2015-11-06",86.3533,87.1523,86.1689,87.0525,4615600.0],["2015-11-09",87.16,87.1831,86.3533,86.7605,8423800.0],["2015-11-10",86.6376,88.3432,85.0857,86.9833,12716500.0],["2015-11-11",87.3291,87.9129,87.2292,87.4673,8387800.0],["2015-11-12",87.1984,87.3828,86.0921,86.1305,5893800.0],["2015-11-13",85.9308,86.3226,84.4403,84.4864,8602400.0],["2015-11-16",84.3943,85.3239,84.2022,85.3239,6731800.0],["2015-11-17",85.3085,85.9078,84.8629,85.2317,6027600.0],["2015-11-18",85.5082,86.4993,85.1548,86.4532,5194500.0],["2015-11-19",86.4532,87.3598,86.2765,87.0448,5323500.0],["2015-11-20",87.0909,87.7132,86.9603,87.5134,6659400.0],["2015-11-23",87.5902,88.274,87.5134,87.9436,4968400.0],["2015-11-24",87.5058,88.0128,87.0909,87.7977,6047700.0],["2015-11-25",87.79,88.2894,87.5441,87.8899,7477200.0],["2015-11-27",88.0447,88.5712,87.9054,88.4474,2763700.0],["2015-11-30",88.5635,88.6487,87.9286,88.3932,7872000.0],["2015-12-01",88.6719,88.9894,88.1067,88.6177,5321900.0],["2015-12-02",88.3467,88.4783,87.8434,88.0525,5692200.0],["2015-12-03",87.9673,88.61,87.4253,87.797,6558600.0],["2015-12-04",88.0757,90.1198,87.8202,89.9727,7778200.0],["2015-12-07",89.6707,90.2128,89.6243,90.1431,4810700.0],["2015-12-08",89.7791,90.4837,89.2449,90.2282,4814200.0],["2015-12-09",89.9805,90.8245,89.7404,90.267,7604700.0],["2015-12-10",90.2902,90.9871,89.9727,90.747,5299900.0],["2015-12-11",89.7095,90.2902,89.5237,89.8798,5736400.0],["2015-12-14",89.9495,90.6464,88.7726,90.0192,7660700.0],["2015-12-15",90.9793,91.5523,90.4683,90.538,6118300.0],["2015-12-16",90.9716,91.9472,90.1973,91.2426,6306300.0],["2015-12-17",91.6297,92.0633,90.9716,90.9793,5275900.0],["2015-12-18",90.3908,90.809,89.7327,90.3289,11238900.0],["2015-12-21",90.5612,91.1651,90.2902,91.1264,3344600.0],["2015-12-22",91.3355,91.3974,90.3134,91.1496,4092000.0],["2015-12-23",91.382,92.0246,91.1729,91.9859,3641900.0],["2015-12-24",91.9472,92.133,91.7536,91.8078,1659300.0],["2015-12-28",91.4439,92.0633,91.4052,91.9472,2777200.0],["2015-12-29",92.1407,93.0931,92.0014,92.9692,3213900.0],["2015-12-30",92.6363,92.9073,92.3188,92.4737,2400800.0],["2015-12-31",92.0014,92.2801,91.32,91.4749,3723200.0],["2016-01-04",90.7857,91.1574,89.7172,91.0412,9995000.0],["2016-01-05",90.9096,92.3188,90.8167,92.2956,6314000.0],["2016-01-06",91.3665,92.3498,91.2193,91.6762,6543800.0],["2016-01-07",90.9328,91.3432,89.5004,89.5546,7477900.0],["2016-01-08",89.6243,90.9561,89.2449,89.4152,6103400.0],["2016-01-11",89.5469,90.6386,89.4927,90.3521,6392400.0],["2016-01-12",90.6154,91.1651,89.9495,90.9329,5639700.0],["2016-01-13",91.1264,91.2658,89.1055,89.1365,6986000.0],["2016-01-14",89.5004,90.6928,87.495,90.2979,9204500.0],["2016-01-15",88.4706,90.1663,88.4319,89.183,10201900.0],["2016-01-19",90.3057,91.1419,89.7869,90.9793,9195300.0],["2016-01-20",90.5689,91.3665,88.5635,89.6475,11905200.0],["2016-01-21",90.2128,91.7071,89.6553,91.2426,9839100.0],["2016-01-22",91.7071,91.9472,90.8787,91.6762,9016600.0],["2016-01-25",94.3475,94.3862,91.5213,92.2956,15141500.0],["2016-01-26",92.6053,93.9216,92.1408,93.248,8326100.0],["2016-01-27",93.5964,94.1694,92.7834,93.5887,7409000.0],["2016-01-28",93.7668,94.9282,93.0699,94.7579,7460500.0],["2016-01-29",95.0598,96.2832,95.0443,95.8419,10549900.0],["2016-02-01",95.2998,96.6548,95.2534,96.4845,6189900.0],["2016-02-02",96.0509,96.2755,95.3153,95.9735,7653000.0],["2016-02-03",96.2909,96.4613,93.5654,94.0532,9327000.0],["2016-02-04",93.7203,93.8752,91.924,93.4261,7595000.0],["2016-02-05",93.4183,93.4183,89.0126,89.3533,13261700.0],["2016-02-08",88.308,90.0966,87.2704,89.8566,11311500.0],["2016-02-09",89.4617,91.2116,89.3146,90.5999,7525700.0],["2016-02-10",91.3819,91.7768,90.7935,91.0103,5726300.0],["2016-02-11",89.6166,90.9793,89.5778,90.3831,7568600.0],["2016-02-12",90.3753,91.622,89.8953,91.3122,8552800.0],["2016-02-16",91.6917,92.2801,91.0567,92.2801,10835800.0],["2016-02-17",92.2801,92.4505,90.3754,91.862,12729000.0],["2016-02-18",91.9936,92.4969,90.538,90.7238,9707100.0],["2016-02-19",90.5921,90.8631,89.6707,90.2282,10793700.0],["2016-02-22",90.2282,91.4903,90.2282,91.1109,6223300.0],["2016-02-23",90.8632,91.4826,90.476,90.5147,5276700.0],["2016-02-24",90.0656,90.8477,89.663,90.6386,5349800.0],["2016-02-25",90.9251,91.7536,90.7161,91.6529,6034000.0],["2016-02-26",92.043,92.2693,90.6309,91.3253,5193700.0],["2016-02-29",91.1225,92.3473,91.0522,91.4267,6467700.0],["2016-03-01",91.9884,92.987,91.8792,92.7217,4731500.0],["2016-03-02",92.4955,92.6282,91.7934,92.4331,4267700.0],["2016-03-03",91.653,91.653,89.9678,91.0366,9132000.0],["2016-03-04",91.06,91.6295,90.4203,91.4189,5857400.0],["2016-03-07",91.3018,91.7231,90.5919,91.3955,5640700.0],["2016-03-08",90.6621,92.9012,90.6621,92.3863,6236200.0],["2016-03-09",93.026,93.775,92.4175,93.3381,6428200.0],["2016-03-10",93.5487,94.2899,92.5735,93.6033,6171200.0],["2016-03-11",94.0012,95.1871,93.8998,94.8282,7042300.0],["2016-03-14",95.031,96.3417,94.7502,95.8814,7912100.0],["2016-03-15",95.4133,96.5523,95.3431,96.2949,5061400.0],["2016-03-16",96.2169,96.7864,95.702,96.3651,6716700.0],["2016-03-17",96.1701,96.6225,96.0452,96.0842,6108700.0],["2016-03-18",96.2949,96.8332,95.7644,96.802,14783800.0],["2016-03-21",96.4743,97.1297,95.9984,96.5913,4050100.0],["2016-03-22",96.5757,97.0438,96.3963,96.5991,3494500.0],["2016-03-23",96.8176,97.5197,96.6304,96.8878,4143600.0],["2016-03-24",96.4977,96.7395,95.6941,96.1856,5796700.0],["2016-03-28",96.7396,96.8956,96.053,96.092,4784400.0],["2016-03-29",96.2949,97.1842,96.2247,96.7162,7188200.0],["2016-03-30",97.4417,98.3779,97.2077,98.1673,4853700.0],["2016-03-31",98.4169,99.0488,97.9956,98.0502,7685900.0],["2016-04-01",97.668,99.3843,97.4183,99.0956,5212400.0],["2016-04-04",99.1191,99.7588,98.9864,99.5247,4239300.0],["2016-04-05",98.9552,99.6886,98.6042,99.3765,6282200.0],["2016-04-06",99.4467,99.6183,98.9552,99.4857,5619900.0],["2016-04-07",99.3687,100.2659,99.0956,99.9694,4720800.0],["2016-04-08",100.0786,100.4375,99.2985,99.829,3625600.0],["2016-04-11",100.1333,100.3985,99.4311,99.5169,6973700.0],["2016-04-12",99.9226,100.0786,98.9942,99.5559,5211400.0],["2016-04-13",99.634,99.7978,98.3623,98.9942,4985200.0],["2016-04-14",99.1893,99.9304,99.1112,99.4779,4834800.0],["2016-04-15",99.1425,99.8914,99.0488,99.6886,3103800.0],["2016-04-18",99.6885,100.5701,99.6105,100.5233,4525600.0],["2016-04-19",100.5701,100.9134,99.9538,100.5311,4606300.0],["2016-04-20",100.8822,101.2645,100.2581,100.2893,5006700.0],["2016-04-21",100.2893,100.4453,97.9878,98.136,7947600.0],["2016-04-22",99.9928,100.1723,97.8006,97.9098,9311300.0],["2016-04-25",97.5743,99.4935,97.5275,99.4389,6979900.0],["2016-04-26",99.4077,100.1254,99.1034,99.6339,4082300.0],["2016-04-27",99.8134,100.2971,99.6886,100.0942,4436200.0],["2016-04-28",99.751,100.5233,99.4233,99.7978,3385800.0],["2016-04-29",99.8056,99.8056,98.3779,98.6822,6276900.0],["2016-05-02",98.807,100.0318,98.69,100.0162,4830800.0],["2016-05-03",99.3921,100.6326,99.3765,100.1723,4048400.0],["2016-05-04",99.5247,101.756,99.5247,100.8978,6613700.0],["2016-05-05",100.8822,101.4049,100.6403,100.8588,4519700.0],["2016-05-06",100.9368,101.873,100.3205,101.873,4418400.0],["2016-05-09",101.9276,102.5908,101.6936,102.0681,5006800.0],["2016-05-10",102.0837,102.9496,102.0837,102.6688,4082600.0],["2016-05-11",102.3879,102.6844,100.7496,100.7496,6890200.0],["2016-05-12",101.2177,101.8418,100.7652,101.5141,4286800.0],["2016-05-13",101.2177,101.5454,100.4141,100.5077,6568700.0],["2016-05-16",100.2581,101.2099,99.8992,101.1396,4343600.0],["2016-05-17",101.1084,101.3971,99.3141,99.6183,5826200.0],["2016-05-18",99.1191,99.4467,98.0893,98.4637,7303200.0],["2016-05-19",97.8942,97.9878,97.2701,97.746,6255100.0],["2016-05-20",97.3169,97.5197,95.2885,95.6162,9735900.0],["2016-05-23",95.7722,96.5289,95.5459,95.8112,7081600.0],["2016-05-24",96.2637,97.3403,95.9672,96.7006,4494100.0],["2016-05-25",96.5445,96.7318,95.9828,96.1623,5307400.0],["2016-05-26",96.2559,96.724,96.1389,96.5757,3716300.0],["2016-05-27",96.9502,97.2701,96.053,96.1544,3222800.0],["2016-05-31",96.1935,96.2793,94.8828,95.2261,7995200.0],["2016-06-01",95.2261,95.7566,94.7892,95.1559,5057200.0],["2016-06-02",94.8572,95.4938,94.7394,95.2266,4740200.0],["2016-06-03",95.1637,95.6195,94.5743,95.368,4643000.0],["2016-06-06",95.7138,96.0125,95.258,95.8789,4901700.0],["2016-06-07",96.1461,96.9634,95.8003,95.8003,4562100.0],["2016-06-08",95.8632,96.264,95.0065,95.9653,3925900.0],["2016-06-09",95.9339,96.7355,95.9339,96.4997,4583400.0],["2016-06-10",95.7217,96.3975,95.5723,96.1618,4347400.0],["2016-06-13",95.8396,97.4271,95.761,96.6569,5436700.0],["2016-06-14",96.3032,96.8141,95.8239,96.2797,6351400.0],["2016-06-15",96.7826,96.9162,95.981,96.0753,4168100.0],["2016-06-16",95.7531,96.374,95.0537,96.2482,3931800.0],["2016-06-17",96.0596,96.4368,95.423,96.091,8331400.0],["2016-06-20",96.9162,97.5135,96.8769,96.9948,5951000.0],["2016-06-21",97.3878,97.4507,96.1225,96.374,4749000.0],["2016-06-22",95.3366,95.4466,94.3464,94.7943,6578900.0],["2016-06-23",95.4702,95.6824,94.8101,95.258,3832800.0],["2016-06-24",93.3326,95.1794,92.9632,93.867,6985900.0],["2016-06-27",92.861,92.861,91.2264,91.3993,14150500.0],["2016-06-28",92.1066,93.2383,91.8158,93.1282,6173000.0],["2016-06-29",93.6469,94.2756,93.5212,93.9063,5020400.0],["2016-06-30",94.0556,94.6607,93.7569,94.5743,4808100.0],["2016-07-01",94.087,94.9829,94.0399,94.6214,3798100.0],["2016-07-05",94.4014,94.9358,94.3857,94.9044,5191100.0],["2016-07-06",93.7491,95.0616,93.5212,94.8022,5102800.0],["2016-07-07",95.0065,95.2816,94.6293,95.0301,3621300.0],["2016-07-08",95.2659,95.6352,95.1558,95.3366,3809600.0],["2016-07-11",95.6353,95.9732,95.4545,95.8789,4266300.0],["2016-07-12",95.8789,96.3425,95.8474,96.0753,3742000.0],["2016-07-13",96.1618,96.6805,96.0046,96.5233,3464200.0],["2016-07-14",97.2149,97.6157,96.6726,97.3956,6011900.0],["2016-07-15",97.7807,97.7964,96.9712,97.1441,3688400.0],["2016-07-18",97.4506,97.4506,96.9713,97.2935,5254700.0],["2016-07-19",97.5135,99.494,97.2542,99.4154,6277700.0],["2016-07-20",99.6826,99.7061,98.6766,99.0696,3353300.0],["2016-07-21",99.3525,99.9891,98.9674,99.9498,3572100.0],["2016-07-22",100.0362,101.0657,100.0362,100.7985,4304200.0],["2016-07-25",100.5549,100.5549,99.6983,100.1227,6210100.0],["2016-07-26",97.0577,97.7257,95.0694,95.651,14563700.0],["2016-07-27",95.6352,95.7138,93.7098,93.8984,9939200.0],["2016-07-28",93.9848,94.4485,93.0182,93.8512,6239400.0],["2016-07-29",93.6312,94.0399,92.2873,92.4602,7460900.0],["2016-08-01",92.641,93.0418,92.531,92.7432,4208800.0],["2016-08-02",92.8768,93.2933,92.0359,92.4996,4504200.0],["2016-08-03",92.5546,92.751,92.0594,92.3581,4120000.0],["2016-08-04",92.6174,93.1676,92.4052,92.9711,4313200.0],["2016-08-05",93.3483,93.8748,93.2068,93.6862,3883800.0],["2016-08-08",93.6548,93.8119,92.8924,92.9632,3589300.0],["2016-08-09",92.7196,93.6233,92.4209,92.9789,3491700.0],["2016-08-10",92.7353,93.4741,92.4603,93.364,2941700.0],["2016-08-11",93.419,94.1106,93.4033,93.8198,3490200.0],["2016-08-12",93.9691,94.3228,93.7412,93.9298,3015700.0],["2016-08-15",93.5369,93.7177,93.144,93.144,3391600.0],["2016-08-16",92.9789,93.1518,92.6724,92.6882,3333900.0],["2016-08-17",92.7196,92.7196,91.5722,92.028,5184900.0],["2016-08-18",92.138,92.2402,91.7922,92.0516,3710500.0],["2016-08-19",91.7922,91.7922,90.3776,90.3855,7065700.0],["2016-08-22",90.3776,90.9513,90.1026,90.7077,4484700.0],["2016-08-23",91.0928,91.2578,90.4169,90.5269,4305400.0],["2016-08-24",90.4955,90.692,90.1655,90.2755,4135400.0],["2016-08-25",90.4562,90.9906,90.2833,90.7155,6694100.0],["2016-08-26",90.8727,90.9435,89.5603,89.9375,5294500.0],["2016-08-29",90.0633,90.8884,89.9847,90.6998,4983000.0],["2016-08-30",91.4047,91.769,90.7632,91.3651,5085300.0],["2016-08-31",91.4839,91.872,91.2384,91.6027,5394700.0],["2016-09-01",91.4839,91.7215,90.9691,91.3968,3966600.0],["2016-09-02",91.8166,91.9591,91.6344,91.7374,3410100.0],["2016-09-06",92.7353,94.4381,92.5927,92.862,6337900.0],["2016-09-07",92.8778,93.0521,92.2205,92.6006,2647700.0],["2016-09-08",92.5214,92.7511,91.9037,92.0066,3085600.0],["2016-09-09",91.5552,91.6819,90.7474,90.7474,4961100.0],["2016-09-12",90.6602,92.0146,90.391,91.8324,5014000.0],["2016-09-13",91.5631,91.5631,90.6682,90.8662,4162200.0],["2016-09-14",91.08,91.6027,90.9375,91.2226,4530700.0],["2016-09-15",90.985,92.0621,90.8978,91.9829,3671200.0],["2016-09-16",91.6186,92.0779,90.9454,91.3018,9500500.0],["2016-09-19",91.7374,92.1967,91.0483,91.2463,3741500.0],["2016-09-20",91.6502,92.3709,91.476,92.2284,3841800.0],["2016-09-21",92.2601,92.7036,91.8403,92.6086,4528900.0],["2016-09-22",93.0283,93.4164,92.8858,92.9491,3808800.0],["2016-09-23",92.2601,93.0758,92.1492,92.7986,2776000.0],["2016-09-26",92.5056,92.6165,92.0937,92.2917,3022400.0],["2016-09-27",92.6244,92.8224,92.165,92.569,3745400.0],["2016-09-28",92.173,92.2918,90.6523,91.2226,5638900.0],["2016-09-29",91.2384,91.8482,90.8662,90.9137,4924400.0],["2016-09-30",90.8345,91.6423,90.8345,91.3651,4188700.0],["2016-10-03",91.0879,91.1988,90.6127,90.7948,3085800.0],["2016-10-04",91.0721,91.4839,89.8286,89.892,4742900.0],["2016-10-05",90.2167,90.9453,89.7969,89.8207,3720300.0],["2016-10-06",89.694,90.4622,89.0208,90.2246,3900000.0],["2016-10-07",90.2642,90.5573,89.6702,89.8524,4153100.0],["2016-10-10",90.4543,91.0721,90.4147,90.8503,3290300.0],["2016-10-11",90.8028,91.2622,89.9395,90.0346,3943300.0],["2016-10-12",89.9712,91.2622,89.9237,90.8503,3340200.0],["2016-10-13",90.3989,91.6661,90.3435,91.4047,4464700.0],["2016-10-14",91.0008,91.1671,90.3434,90.3593,5312500.0],["2016-10-17",90.2167,90.6048,88.7832,89.0287,5655700.0],["2016-10-18",89.4089,89.5673,88.0942,88.11,6198400.0],["2016-10-19",88.4743,88.5218,88.007,88.1179,6433400.0],["2016-10-20",88.1496,88.1496,87.3814,87.5714,7250700.0],["2016-10-21",89.7098,90.684,89.298,90.2326,10108000.0],["2016-10-24",90.486,90.684,89.2109,89.9474,6173500.0],["2016-10-25",89.892,89.9237,89.2346,89.2742,4879000.0],["2016-10-26",88.9178,89.2584,88.2288,88.7911,3763100.0],["2016-10-27",88.8386,89.0921,88.5298,88.7674,2960700.0],["2016-10-28",88.9099,88.9812,88.3318,88.7832,3304700.0],["2016-10-31",89.0683,89.2822,88.5377,89.1554,4181600.0],["2016-11-01",89.2188,89.3138,88.6644,88.902,3935600.0],["2016-11-02",88.7832,89.3138,88.5614,89.0129,3512500.0],["2016-11-03",89.2901,89.3772,88.3238,88.4822,3890700.0],["2016-11-04",88.6961,88.704,87.7774,87.9437,3457400.0],["2016-11-07",88.704,89.7177,88.6089,89.3534,3842400.0],["2016-11-08",89.5039,90.486,89.496,90.3751,3300200.0],["2016-11-09",88.7752,91.4126,88.5456,91.0641,5099500.0],["2016-11-10",91.1037,91.1117,90.1137,90.6919,4437700.0],["2016-11-11",90.8186,91.0483,90.4226,90.4622,4331200.0],["2016-11-14",91.0721,94.05,90.8583,93.3451,7093200.0],["2016-11-15",93.1234,93.8362,92.6798,93.7094,4447900.0],["2016-11-16",94.1371,94.7232,93.8282,94.4143,5371100.0],["2016-11-17",94.1609,94.644,93.6778,94.6044,2836600.0],["2016-11-18",94.4539,95.2301,94.1767,95.04,3655400.0],["2016-11-21",94.8816,95.436,94.2163,94.644,3603300.0],["2016-11-22",94.644,95.2696,94.1529,94.7944,3699100.0],["2016-11-23",94.8262,95.6419,94.8262,95.1509,2860200.0],["2016-11-25",95.1034,95.8241,94.9767,95.5627,1709100.0],["2016-11-28",95.3409,96.521,95.2222,96.4814,5931700.0],["2016-11-29",96.0823,96.4096,94.9968,96.3218,6370900.0],["2016-11-30",95.9547,96.1702,95.1964,95.1964,5696100.0],["2016-12-01",94.949,94.949,94.079,94.5579,4445000.0],["2016-12-02",94.1827,94.5818,93.9513,94.3743,3348700.0],["2016-12-05",95.3401,96.0504,95.0048,95.2124,5191900.0],["2016-12-06",95.2124,95.4997,94.6616,95.1804,3368000.0],["2016-12-07",95.3082,95.8828,94.5579,95.7152,4059900.0],["2016-12-08",95.819,96.6969,95.38,96.1382,3255100.0],["2016-12-09",96.234,96.7928,95.9467,96.7848,2623700.0],["2016-12-12",97.0322,97.5749,96.7847,97.1679,4172000.0],["2016-12-13",97.1998,98.1097,97.1838,97.9181,4308000.0],["2016-12-14",98.0698,98.4928,97.6867,98.0458,4967400.0],["2016-12-15",98.1496,98.4609,97.1918,97.6627,4402800.0],["2016-12-16",98.0857,98.844,97.8064,98.3651,10793800.0],["2016-12-19",98.3571,98.7003,97.99,98.1656,3545500.0],["2016-12-20",98.3172,98.8919,97.9421,98.4369,2768800.0],["2016-12-21",98.2932,98.7801,98.2533,98.3172,2762800.0],["2016-12-22",98.2693,98.9717,98.2454,98.7482,3037100.0],["2016-12-23",98.4689,98.836,98.2294,98.2853,2164100.0],["2016-12-27",98.413,98.6923,98.1496,98.2294,1919300.0],["2016-12-28",98.1177,98.4529,97.8623,97.9181,1980200.0],["2016-12-29",97.982,98.4609,97.982,98.0059,1943300.0],["2016-12-30",98.0059,98.3013,96.9284,97.1519,3574600.0],["2017-01-03",97.2637,97.3754,94.949,95.4758,5123800.0],["2017-01-04",94.9809,95.5715,94.3264,95.364,3780800.0],["2017-01-05",95.2523,95.9387,95.0607,95.5396,4261100.0],["2017-01-06",94.925,96.9763,94.5978,96.3857,4089200.0],["2017-01-09",96.3857,96.6251,96.0425,96.1223,3021800.0],["2017-01-10",96.1462,96.4575,95.5635,95.9786,3108400.0],["2017-01-11",96.5213,96.9763,96.2739,96.4814,3565200.0],["2017-01-12",96.0185,97.6228,95.9387,97.4552,3480700.0],["2017-01-13",97.5669,97.5669,96.657,96.9763,2877400.0],["2017-01-17",96.3777,98.0139,96.3378,97.974,4077600.0],["2017-01-18",98.0219,98.1736,97.2158,97.9421,3395000.0],["2017-01-19",97.5669,98.1735,97.4073,97.519,3155200.0],["2017-01-20",97.5829,98.1336,97.3913,97.5829,4887100.0],["2017-01-23",97.128,97.4392,95.6354,96.8805,7022600.0],["2017-01-24",97.3514,97.4233,96.1941,96.6171,3495200.0],["2017-01-25",96.9683,97.3115,96.5373,97.2077,3968300.0],["2017-01-26",97.2636,97.6787,97.1838,97.2796,2497300.0],["2017-01-27",97.5909,98.1655,96.9603,98.0618,3592700.0],["2017-01-30",98.0219,98.3411,97.6148,98.1895,3778000.0],["2017-01-31",98.1895,98.4449,97.4552,97.8303,3733300.0],["2017-02-01",97.2956,97.7745,97.1359,97.7106,3233400.0],["2017-02-02",97.8064,98.9557,97.5829,98.3491,3236600.0],["2017-02-03",98.421,99.3788,98.397,99.1632,3183000.0],["2017-02-06",99.0435,99.69,98.9318,99.3309,2760300.0],["2017-02-07",99.7299,100.1051,99.4426,99.4426,2847200.0],["2017-02-08",99.4346,100.0572,99.3628,99.5065,2835200.0],["2017-02-09",99.5064,99.7698,99.259,99.3548,2493600.0],["2017-02-10",99.5144,100.6558,99.3867,100.4243,3681400.0],["2017-02-13",100.584,101.1108,100.1609,100.2009,2993800.0],["2017-02-14",100.1689,100.6239,99.9854,100.4164,2663100.0],["2017-02-15",100.2967,101.1986,100.129,100.9511,2974900.0],["2017-02-16",101.1666,102.0206,100.8154,101.1267,3006000.0],["2017-02-17",101.1905,102.0685,101.1107,102.0047,3677400.0],["2017-02-21",101.4938,102.4197,101.4938,102.1962,4495200.0],["2017-02-22",101.7812,102.2521,100.8873,102.0446,3670700.0],["2017-02-23",102.1085,102.8827,101.7174,102.3798,3178000.0],["2017-02-24",102.4517,102.755,101.9648,102.6831,3537200.0],["2017-02-27",102.659,102.7153,101.9354,102.1042,5184000.0],["2017-02-28",102.1766,102.86,101.7746,102.6349,4619300.0],["2017-03-01",102.9324,104.5244,102.6108,103.7606,5471600.0],["2017-03-02",103.7606,104.3716,103.0369,103.1012,6738100.0],["2017-03-03",103.1012,103.447,102.466,102.8359,4067700.0],["2017-03-06",102.8359,103.1897,102.4339,102.9404,3271500.0],["2017-03-07",102.9645,103.1655,102.3856,102.9726,3332400.0],["2017-03-08",102.9726,103.2057,102.4902,102.9886,3571700.0],["2017-03-09",102.8761,103.4952,102.6671,103.0289,3265700.0],["2017-03-10",103.3666,103.3907,102.6912,102.9002,3178900.0],["2017-03-13",102.9243,103.1334,102.3937,102.6027,3130800.0],["2017-03-14",102.6349,103.1012,102.5143,102.7555,2492700.0],["2017-03-15",103.0852,103.1575,102.4902,102.8198,3529300.0],["2017-03-16",103.1575,103.6399,102.86,102.9002,3945700.0],["2017-03-17",103.3746,104.5083,103.254,103.4309,12532700.0],["2017-03-20",103.7123,104.1063,103.2942,103.5434,3415500.0],["2017-03-21",103.8972,104.3234,103.061,103.3344,4062400.0],["2017-03-22",103.3826,103.8409,103.2459,103.8007,3174200.0],["2017-03-23",103.8329,104.1947,103.5676,103.7203,2774500.0],["2017-03-24",104.0259,104.2671,103.849,103.9937,3568200.0],["2017-03-27",103.7847,104.3797,103.7364,104.1143,2540400.0],["2017-03-28",104.0902,104.3394,103.6721,104.0821,3487400.0],["2017-03-29",103.7203,104.259,103.4228,103.5917,3197800.0],["2017-03-30",103.5193,104.1465,103.3987,103.9776,2018000.0],["2017-03-31",104.0339,104.6771,103.9615,104.2108,3041700.0],["2017-04-03",104.1223,104.2912,103.6078,104.2108,3287100.0],["2017-04-04",103.8329,104.1465,103.4389,103.9535,3414000.0],["2017-04-05",104.4359,105.7947,104.2429,104.854,4052200.0],["2017-04-06",104.7736,105.055,104.4922,104.645,3856900.0],["2017-04-07",104.5405,104.846,104.2188,104.4922,2176600.0],["2017-04-10",104.4842,105.047,104.1384,104.5083,2709300.0],["2017-04-11",105.0229,105.5214,104.3636,105.4892,3677600.0],["2017-04-12",105.5776,105.7787,105.2239,105.5374,3195500.0],["2017-04-13",105.3284,105.441,104.9827,105.1354,2429200.0],["2017-04-17",105.5294,106.0279,105.2561,105.6098,3236400.0],["2017-04-18",106.1405,106.7757,105.9716,106.3736,3617400.0],["2017-04-19",106.647,106.9365,106.4058,106.647,3132800.0],["2017-04-20",106.6551,107.2903,106.647,107.1536,2697300.0],["2017-04-21",107.3786,107.644,107.057,107.2661,3466100.0],["2017-04-24",107.9335,108.3516,107.1455,107.9254,5041000.0],["2017-04-25",111.0692,114.1647,110.2973,113.9316,10893800.0],["2017-04-26",113.9316,114.1728,112.8381,113.2401,7132200.0],["2017-04-27",114.0763,114.808,113.2481,113.2642,5183700.0],["2017-04-28",112.8783,113.1758,112.3878,112.5084,4779900.0],["2017-05-01",112.4521,113.7305,112.436,113.4893,3747200.0],["2017-05-02",113.3527,114.02,113.1436,113.5537,3774100.0],["2017-05-03",114.3336,114.7356,113.6904,114.6713,4278400.0],["2017-05-04",114.6713,115.5155,114.3818,115.3386,4178800.0],["2017-05-05",115.3145,115.7647,114.6391,115.7487,2452700.0],["2017-05-08",115.7245,116.1828,115.5074,115.9738,2813000.0],["2017-05-09",115.8532,116.5688,115.7808,116.0703,3053800.0],["2017-05-10",115.6683,116.2954,115.5638,116.199,2273300.0],["2017-05-11",115.8452,116.1105,115.2984,115.9497,1941900.0],["2017-05-12",116.1829,116.9869,116.1507,116.8743,2747900.0],["2017-05-15",116.9306,117.7105,116.9306,117.614,3332800.0],["2017-05-16",117.8311,118.7316,117.614,118.4261,3540900.0],["2017-05-17",118.4261,118.5628,117.5819,117.7186,3875600.0],["2017-05-18",117.7185,118.3859,117.2361,118.201,2730900.0],["2017-05-19",118.3939,119.6643,118.0642,119.1175,4071200.0],["2017-05-22",119.2382,119.7046,118.9407,119.1498,3294500.0],["2017-05-23",119.1739,119.4231,118.7156,118.8523,3262300.0],["2017-05-24",118.9487,120.597,118.1929,120.203,3348900.0],["2017-05-25",120.4523,120.5648,120.0181,120.4281,3408100.0],["2017-05-26",120.5005,120.798,120.002,120.4925,3258200.0],["2017-05-30",120.5648,120.8704,120.2191,120.5487,3113900.0],["2017-05-31",120.7015,121.5297,120.2834,121.3206,6415700.0],["2017-06-01",122.0002,123.2947,121.6442,123.2947,4349800.0],["2017-06-02",123.4,124.5165,123.1006,124.387,4316700.0],["2017-06-05",124.298,124.3223,123.5941,123.6184,2633700.0],["2017-06-06",123.2786,123.4566,122.3401,122.3563,3661900.0],["2017-06-07",122.3562,122.9873,121.9517,122.9307,2922900.0],["2017-06-08",122.9307,123.1006,122.1783,122.5181,3709900.0],["2017-06-09",122.8821,122.9792,122.0892,122.5585,4143100.0],["2017-06-12",122.5585,122.5585,119.7753,120.1232,5902600.0],["2017-06-13",120.4387,121.5633,120.2445,121.2154,4267700.0],["2017-06-14",121.62,122.2349,121.2883,121.9112,2675500.0],["2017-06-15",121.2801,122.5909,121.0779,122.3077,2517500.0],["2017-06-16",122.1539,123.6993,122.1054,122.9711,5443900.0],["2017-06-19",123.2948,123.9339,122.8498,123.9016,3263800.0],["2017-06-20",124.8158,125.633,124.4679,124.654,3614400.0],["2017-06-21",124.743,124.9372,124.2819,124.3789,2448500.0],["2017-06-22",124.4194,125.3336,124.3385,125.2446,2003800.0],["2017-06-23",125.4064,125.7705,124.9453,125.1152,2214700.0],["2017-06-26",125.552,125.7786,124.209,124.565,2360900.0],["2017-06-27",124.5973,125.2608,124.1604,124.3708,2139000.0],["2017-06-28",124.6297,125.1475,124.387,124.8401,1302800.0],["2017-06-29",125.0667,125.0667,123.1006,123.8935,1975900.0],["2017-06-30",124.031,124.4113,123.5618,123.9178,2508200.0],["2017-07-03",124.1443,124.4922,123.3676,123.3838,1100700.0],["2017-07-05",123.6427,124.2495,122.9711,123.8449,2497300.0],["2017-07-06",123.5456,124.1605,123.2462,123.8611,2019800.0],["2017-07-07",124.0876,126.6686,123.9096,126.434,4117800.0],["2017-07-10",126.4421,126.6443,125.5359,125.8272,2402200.0],["2017-07-11",125.4792,126.1184,124.6054,125.3336,2008800.0],["2017-07-12",125.7382,126.8223,125.6249,126.6848,2094900.0],["2017-07-13",126.612,126.6524,124.8725,125.4388,3169700.0],["2017-07-14",125.3984,125.811,125.188,125.633,2440200.0],["2017-07-17",125.7543,125.7624,125.1637,125.6168,2408700.0],["2017-07-18",125.4064,125.6249,124.0876,124.565,3890300.0],["2017-07-19",124.7026,124.9696,124.1767,124.5084,3072200.0],["2017-07-20",124.6216,125.5844,124.2333,124.7673,2240200.0],["2017-07-21",124.6459,125.1637,124.0229,124.5326,3522400.0],["2017-07-24",124.5974,124.7754,122.7931,122.8579,5307400.0],["2017-07-25",127.6314,129.4356,126.6524,128.6994,9511400.0],["2017-07-26",128.4486,128.6427,125.9566,126.6281,4679000.0],["2017-07-27",126.5553,127.3725,125.8433,126.9841,4624100.0],["2017-07-28",126.5068,126.7495,125.4631,126.0942,3964500.0],["2017-07-31",126.1508,126.5554,125.2851,125.5198,4272400.0],["2017-08-01",125.3902,126.1346,124.3627,124.6297,4185100.0],["2017-08-02",124.4032,126.7414,124.3627,126.6928,3326000.0],["2017-08-03",126.6686,126.8385,124.9291,125.1799,3666100.0],["2017-08-04",125.0909,125.2608,123.9744,124.4517,4435400.0],["2017-08-07",124.7107,125.722,124.5974,125.3822,3252100.0],["2017-08-08",125.1395,125.6087,124.6783,125.3417,4234300.0],["2017-08-09",125.6492,125.9566,124.8806,125.3417,3006500.0],["2017-08-10",124.8644,127.1864,124.7996,126.7171,3874500.0],["2017-08-11",126.9275,128.1573,126.7252,127.2673,2925000.0],["2017-08-14",127.3887,127.7527,126.5877,127.2349,2809100.0],["2017-08-15",127.7042,128.3029,127.2997,127.5262,2160100.0],["2017-08-16",127.7447,128.9502,127.5101,128.5618,2921800.0],["2017-08-17",128.4405,129.0716,127.68,127.7447,3071600.0],["2017-08-18",127.8256,128.0602,127.0408,127.6395,2595700.0],["2017-08-21",127.9712,128.3515,127.4615,128.1249,2195100.0],["2017-08-22",128.2382,129.4033,128.1492,129.1606,2122600.0],["2017-08-23",128.8855,128.9421,128.1411,128.489,2190700.0],["2017-08-24",128.7317,129.1928,128.1006,128.1653,1634800.0],["2017-08-25",128.5537,128.9178,128.2625,128.4971,2019600.0],["2017-08-28",128.6751,129.4194,128.3676,129.1848,2027300.0],["2017-08-29",128.8046,129.2577,128.4243,128.9502,3283400.0],["2017-08-30",128.9176,129.9269,128.8525,129.8373,2236500.0],["2017-08-31",130.0326,130.2198,129.6908,130.1954,2717000.0],["2017-09-01",130.114,130.3826,129.8129,130.0652,1878300.0],["2017-09-05",129.406,130.0408,128.6491,129.4874,4000500.0],["2017-09-06",129.5931,129.7071,128.7711,128.7711,4143300.0],["2017-09-07",128.9747,130.2769,128.8607,130.1385,2965400.0],["2017-09-08",129.8373,130.5291,129.5524,129.9838,2984200.0],["2017-09-11",130.2198,131.6197,130.1547,131.465,2333600.0],["2017-09-12",130.3908,130.8058,126.7772,127.2329,10324100.0],["2017-09-13",127.5666,128.413,126.9643,127.7782,4705600.0],["2017-09-14",127.7782,128.0631,127.005,127.7782,3109700.0],["2017-09-15",128.4212,128.5921,127.6806,127.7131,7425100.0],["2017-09-18",128.3642,128.4212,127.2492,127.5178,3831900.0],["2017-09-19",127.998,128.5107,127.2329,128.1282,3554600.0],["2017-09-20",128.5107,130.1303,128.3967,130.1221,3641100.0],["2017-09-21",130.1141,130.2931,129.0072,129.4304,2503400.0],["2017-09-22",129.3083,130.0082,129.0478,129.3327,2442700.0],["2017-09-25",128.9746,129.1537,127.0458,127.176,3661500.0],["2017-09-26",127.1678,127.648,124.7425,124.8076,6420000.0],["2017-09-27",124.9377,125.8981,124.8808,125.3772,3915900.0],["2017-09-28",127.0945,128.8444,126.5411,128.177,4210200.0],["2017-09-29",128.1933,128.6246,127.062,127.5178,3670100.0],["2017-10-02",126.9643,127.9247,126.8016,127.7457,2407000.0],["2017-10-03",127.5748,128.1526,127.2574,127.6643,2188400.0],["2017-10-04",127.6399,128.1201,127.4934,127.9492,1823100.0],["2017-10-05",128.0224,129.3408,128.0224,129.2432,2796000.0],["2017-10-06",129.0641,130.3257,129.0641,129.8943,3548500.0],["2017-10-09",129.9024,130.6186,129.8129,130.3175,2120000.0],["2017-10-10",129.9675,131.5057,129.8861,130.6919,2909600.0],["2017-10-11",130.9523,132.8568,130.6919,132.7835,3572500.0],["2017-10-12",132.6533,133.8009,132.4743,133.4021,3023600.0],["2017-10-13",133.8416,134.7043,133.5404,134.5903,2957400.0],["2017-10-16",134.6473,134.8915,133.8335,134.2974,2132300.0],["2017-10-17",134.2241,135.1193,134.0857,134.6147,2379700.0],["2017-10-18",134.5252,135.3066,133.3858,134.9159,2798300.0],["2017-10-19",134.9566,135.8763,134.2241,135.51,2478100.0],["2017-10-20",136.1041,136.6494,134.6961,135.3472,5577700.0],["2017-10-23",135.1845,135.1845,132.7347,132.9382,6214800.0],["2017-10-24",134.5008,135.5019,133.1417,133.3777,7855200.0],["2017-10-25",132.9951,134.3869,132.6615,133.1335,3716200.0],["2017-10-26",133.5892,134.0043,133.2718,133.4834,2934400.0],["2017-10-27",133.5486,134.981,133.2882,134.6066,2298100.0],["2017-10-30",134.2892,135.5589,134.0206,135.2903,2051000.0],["2017-10-31",135.3065,136.2506,135.2089,135.8437,2873000.0],["2017-11-01",134.8752,136.7227,134.7531,135.4042,2186100.0],["2017-11-02",135.9088,137.1133,135.51,136.8122,2291000.0],["2017-11-03",136.7308,137.911,136.4053,137.2599,1959500.0],["2017-11-06",137.4633,138.7004,137.2192,138.4156,3087700.0],["2017-11-07",138.44,139.026,137.968,138.9853,2506000.0],["2017-11-08",138.4969,139.1073,137.9109,138.44,2605000.0],["2017-11-09",137.3168,137.7074,135.1844,135.9169,4219000.0],["2017-11-10",135.4286,135.7542,133.0847,134.7694,4226800.0],["2017-11-13",134.6717,136.6901,134.3543,136.2181,2605600.0],["2017-11-14",135.7867,137.0726,135.567,136.8203,2180900.0],["2017-11-15",136.4785,137.2924,136.039,136.1774,2019300.0],["2017-11-16",136.4704,137.4552,136.3483,136.8041,2293400.0],["2017-11-17",136.3564,136.4867,135.2333,135.6891,2221400.0],["2017-11-20",136.1855,136.6088,135.7216,135.86,2442300.0],["2017-11-21",136.3646,137.7563,136.332,136.975,2653100.0],["2017-11-22",137.7644,138.6434,137.2761,137.5854,2719200.0],["2017-11-24",137.447,138.0005,137.3982,137.6342,963200.0],["2017-11-27",137.4634,137.6912,136.8041,137.5122,2082400.0],["2017-11-28",137.7319,139.4817,137.5772,139.4492,2909900.0],["2017-11-29",139.7422,140.0026,137.5854,138.7086,4590300.0],["2017-11-30",139.3799,141.7788,138.6431,140.7963,6023700.0],["2017-12-01",141.4513,141.7624,139.5027,141.5331,4279200.0],["2017-12-04",141.8607,142.0326,139.5355,139.7156,3943100.0],["2017-12-05",142.1636,142.663,141.1975,141.6314,3228700.0],["2017-12-06",142.0326,142.8186,141.6396,142.0326,2618700.0],["2017-12-07",141.2711,141.877,140.7553,141.5659,2284800.0],["2017-12-08",141.6723,142.0817,141.2384,141.7624,2241100.0],["2017-12-11",141.5904,141.8442,141.001,141.8442,2340800.0],["2017-12-12",141.6396,141.8033,140.698,141.0092,2805900.0],["2017-12-13",141.1811,142.4256,141.1484,142.0899,2554000.0],["2017-12-14",142.1799,142.5238,141.5003,141.7542,2666900.0],["2017-12-15",142.7039,143.3507,142.1963,142.5074,7435200.0],["2017-12-18",143.1706,143.9156,142.5484,142.6221,2426300.0],["2017-12-19",142.7776,143.1951,141.7051,141.9589,3122500.0],["2017-12-20",142.3191,142.36,140.5834,140.96,2749400.0],["2017-12-21",141.3121,141.4349,140.5507,140.6981,2343300.0],["2017-12-22",140.6735,140.8536,139.6337,140.346,3234100.0],["2017-12-26",140.0758,140.5261,139.8548,140.2396,1280200.0],["2017-12-27",140.2723,141.4267,139.8794,141.3694,1596800.0],["2017-12-28",141.8525,142.0899,141.3285,141.7215,1800100.0],["2017-12-29",141.6232,141.6232,140.7554,140.9191,2201800.0],["2018-01-02",142.2373,142.8513,141.3612,141.8197,3696900.0],["2018-01-03",141.8279,142.1636,140.8209,141.2221,3789600.0],["2018-01-04",141.8361,142.5648,141.4186,142.2127,2756400.0],["2018-01-05",142.4583,143.277,141.9671,142.4993,3737700.0],["2018-01-08",142.2454,142.6302,141.5822,142.401,2060800.0],["2018-01-09",142.6466,142.6466,141.6478,142.0817,2674300.0],["2018-01-10",142.0489,142.4583,141.2056,142.0571,2172500.0],["2018-01-11",142.0981,142.9086,140.9027,141.9589,3078000.0],["2018-01-12",141.9343,142.2864,141.5413,142.1063,2901600.0],["2018-01-16",142.1472,142.794,141.5413,142.1963,3662600.0],["2018-01-17",142.7449,143.842,142.3601,143.2607,4129600.0],["2018-01-18",143.4326,143.6455,142.3764,142.925,2154800.0],["2018-01-19",143.2689,144.6198,142.7694,144.194,3746300.0],["2018-01-22",144.0712,144.7753,143.7765,144.2677,3217900.0],["2018-01-23",143.7437,145.5285,143.1542,144.7589,3197600.0],["2018-01-24",145.1601,145.1601,143.4817,144.194,2810800.0],["2018-01-25",144.4233,144.6034,142.9987,143.8174,2815800.0],["2018-01-26",143.8255,146.0607,143.2852,146.0279,3957700.0],["2018-01-29",145.9788,146.3063,145.111,145.5449,6091900.0],["2018-01-30",144.9964,145.4631,139.8794,141.2139,9613000.0],["2018-01-31",142.1308,142.7039,139.4044,140.1167,7004200.0],["2018-02-01",139.4045,142.0817,138.2746,140.739,4751300.0],["2018-02-02",139.8384,141.4185,138.3565,138.6758,4604500.0],["2018-02-05",138.0454,138.7413,125.9691,134.1482,7309300.0],["2018-02-06",129.6452,135.9494,129.5634,135.2371,7020000.0],["2018-02-07",134.9752,137.7589,134.6968,135.6711,4974000.0],["2018-02-08",135.6547,135.6874,129.9809,130.1528,5656000.0],["2018-02-09",130.9797,132.6172,127.0908,131.6511,7187100.0],["2018-02-12",132.9365,135.8184,132.2242,134.1892,5255900.0],["2018-02-13",133.4523,134.1318,132.4043,132.9611,5406000.0],["2018-02-14",132.1751,132.65,130.7341,130.988,5865600.0],["2018-02-15",131.9295,132.2406,130.0219,131.6348,5012100.0],["2018-02-16",130.5622,130.9143,129.1622,129.1868,7165800.0],["2018-02-20",128.54,130.3084,127.9505,128.671,5211100.0],["2018-02-21",129.1622,132.0769,129.0312,129.8827,7833400.0],["2018-02-22",130.1365,132.1424,130.0956,131.5366,4398200.0],["2018-02-23",132.1751,133.7061,132.1751,133.5014,4272400.0],["2018-02-26",134.271,134.8851,132.8792,133.9272,4525200.0],["2018-02-27",134.4267,134.6805,131.5202,131.5366,4907500.0],["2018-02-28",132.1792,132.8218,129.9464,129.9629,6116800.0],["2018-03-01",130.0122,132.1791,127.8783,128.282,5609000.0],["2018-03-02",122.6878,123.9566,120.9823,122.1605,11754300.0],["2018-03-05",122.1687,124.8052,121.8721,124.4345,6397800.0],["2018-03-06",124.6157,124.9947,123.6929,124.5745,5015400.0],["2018-03-07",123.4705,125.8433,123.3222,125.5467,4492000.0],["2018-03-08",125.8351,127.384,125.7692,127.244,4291400.0],["2018-03-09",128.2162,129.9546,127.5735,129.5509,5076500.0],["2018-03-12",129.9629,131.3717,129.7734,129.9629,4461500.0],["2018-03-13",130.6384,131.7342,130.3501,130.3583,4333100.0],["2018-03-14",131.001,131.4212,129.5509,130.3748,3879000.0],["2018-03-15",130.7621,133.5963,130.6632,133.1514,5925700.0],["2018-03-16",133.3738,134.4861,133.1267,133.7693,14293800.0],["2018-03-19",133.4727,133.7693,130.3501,131.0092,4307600.0],["2018-03-20",131.6189,132.3769,131.207,131.3141,3105100.0],["2018-03-21",131.8249,132.1627,130.416,130.7208,3871900.0],["2018-03-22",130.0535,131.0998,129.2296,129.3861,3669400.0],["2018-03-23",129.8393,129.9958,127.6394,127.6889,3447400.0],["2018-03-26",128.7023,130.3418,128.7023,130.1853,3477000.0],["2018-03-27",130.589,131.6354,128.9165,129.7486,3519100.0],["2018-03-28",130.0452,131.6271,130.0288,130.5149,3913200.0],["2018-03-29",131.001,131.6848,128.8424,128.8424,5289500.0],["2018-04-02",130.3995,131.9567,127.9113,129.9464,6960100.0],["2018-04-03",130.1606,132.2615,129.6003,132.1544,4719400.0],["2018-04-04",130.589,133.5963,130.0782,133.2502,4888000.0],["2018-04-05",133.8023,135.5819,133.2667,135.0793,4503900.0],["2018-04-06",133.8187,134.9392,132.5746,132.8548,4321900.0],["2018-04-09",133.6539,134.7662,132.6982,132.8383,3581500.0],["2018-04-10",134.1566,135.0876,133.5139,134.1071,3902600.0],["2018-04-11",133.8846,135.1699,133.7034,134.5767,2711100.0],["2018-04-12",134.7827,136.274,133.0937,133.1596,5178900.0],["2018-04-13",133.6045,134.4284,132.863,133.2502,2452800.0],["2018-04-16",132.8959,133.8352,132.5334,133.1678,3115200.0],["2018-04-17",133.794,134.6921,133.5221,133.9258,2861900.0],["2018-04-18",133.9588,134.552,133.2585,133.3162,2503100.0],["2018-04-19",133.1513,133.555,130.8197,131.4376,3276600.0],["2018-04-20",131.2728,132.4263,130.5972,130.8115,3961200.0],["2018-04-23",130.9763,131.5695,130.3006,130.9927,3051900.0],["2018-04-24",131.6189,131.6849,129.1555,129.6169,2904400.0],["2018-04-25",129.4273,129.6333,127.7136,128.4798,3710200.0],["2018-04-26",128.9083,131.38,128.2409,130.9186,3680600.0],["2018-04-27",131.3964,131.7012,130.35,130.4242,4141500.0],["2018-04-30",135.689,138.3749,134.9145,137.9547,12954700.0],["2018-05-01",137.0814,137.1803,133.5551,134.6591,6560100.0],["2018-05-02",133.5963,134.4614,132.1874,132.3852,4318400.0],["2018-05-03",132.3192,132.5169,131.0669,131.8908,3450100.0],["2018-05-04",131.7837,136.3152,131.7425,135.9691,4283600.0],["2018-05-07",137.4028,137.8394,135.6561,135.9445,3379000.0],["2018-05-08",135.483,136.4304,134.9145,135.7549,2808100.0],["2018-05-09",135.9444,136.1174,134.3378,135.3182,2762500.0],["2018-05-10",135.4912,136.4717,135.3759,136.0021,1675100.0],["2018-05-11",135.9443,136.7518,135.8208,136.2657,2258500.0],["2018-05-14",136.4799,136.7518,135.3841,135.7137,2537300.0],["2018-05-15",135.3429,135.656,133.7445,134.346,3471300.0],["2018-05-16",134.4943,135.0711,133.2585,134.1895,2522000.0],["2018-05-17",133.9918,134.4861,132.4263,132.9042,2975500.0],["2018-05-18",133.209,134.1648,132.278,132.6323,2318000.0],["2018-05-21",133.2914,133.448,132.3275,133.0443,2424000.0],["2018-05-22",133.5221,133.5468,131.1327,131.3717,3224000.0],["2018-05-23",131.5777,133.1844,131.1328,133.1596,3835100.0],["2018-05-24",132.7394,133.967,132.1874,133.794,3378000.0],["2018-05-25",133.8352,135.0793,133.5551,134.4697,2582100.0],["2018-05-29",133.8269,134.0659,131.9979,132.3357,3197100.0],["2018-05-30",132.9866,133.5551,132.5005,133.3244,2396500.0],["2018-05-31",132.7971,133.1679,131.7755,131.8331,4881100.0],["2018-06-01",132.5794,132.7038,131.8497,131.9658,3203800.0],["2018-06-04",132.7286,133.0686,132.2809,132.8447,3174600.0],["2018-06-05",132.6374,133.4831,131.8165,132.2311,2952300.0],["2018-06-06",132.4881,134.6439,132.1067,134.6356,3586200.0],["2018-06-07",135.7715,140.9536,135.7218,140.5225,8342500.0],["2018-06-08",140.1411,142.2471,139.6768,140.0499,5056600.0],["2018-06-11",140.1577,140.1577,137.8527,138.0434,3246500.0],["2018-06-12",138.317,138.6653,137.8278,138.2424,2985300.0],["2018-06-13",138.4579,138.972,138.0931,138.118,3140500.0],["2018-06-14",138.4994,139.2456,138.2009,138.5077,2390000.0],["2018-06-15",137.72,138.1346,136.468,138.0185,7384400.0],["2018-06-18",137.2473,138.1179,135.8212,137.8692,4297700.0],["2018-06-19",136.4929,137.2308,136.1778,136.7831,3350400.0],["2018-06-20",136.7333,137.2474,134.6273,134.7849,3649500.0],["2018-06-21",135.3901,135.6472,132.2808,133.1017,4655800.0],["2018-06-22",133.7153,136.924,133.707,136.4349,8703600.0],["2018-06-25",135.1497,135.1497,131.7916,132.5047,6126800.0],["2018-06-26",132.6706,134.1962,132.4964,133.4168,3375100.0],["2018-06-27",131.8746,133.0685,130.4899,130.5231,4962100.0],["2018-06-28",130.3821,130.4485,128.5995,129.611,4136500.0],["2018-06-29",129.9758,130.9625,129.4037,129.9177,4024500.0],["2018-07-02",129.3374,130.067,128.8897,130.067,3024000.0],["2018-07-03",130.4733,130.8547,129.6027,129.7437,1437700.0],["2018-07-05",130.0919,130.7304,129.7603,130.4402,2248300.0],["2018-07-06",130.8133,133.1349,130.548,132.1814,3298800.0],["2018-07-09",133.052,133.3256,132.1399,132.6125,2477300.0],["2018-07-10",132.5213,133.4748,132.2145,133.1763,2187500.0],["2018-07-11",131.7419,132.4218,130.7552,131.518,3203800.0],["2018-07-12",131.9574,132.4798,131.6838,131.9326,2360800.0],["2018-07-13",130.5065,131.6341,128.7487,131.4268,5186500.0],["2018-07-16",131.5181,132.0653,130.9708,131.6507,2818200.0],["2018-07-17",131.4683,132.6623,131.4683,132.455,1877500.0],["2018-07-18",132.5379,132.5545,130.8464,130.9459,3824000.0],["2018-07-19",130.664,131.5346,130.2661,130.5148,4869700.0],["2018-07-20",130.3406,131.2941,129.5778,130.9791,2695500.0],["2018-07-23",130.8382,131.6922,130.208,131.6259,2754300.0],["2018-07-24",132.0321,132.314,130.606,130.9542,3388400.0],["2018-07-25",130.747,131.8248,130.5148,131.7419,4193400.0],["2018-07-26",131.1947,131.7419,128.2761,129.4618,7409800.0],["2018-07-27",129.8266,131.0123,129.6774,130.5728,4234100.0],["2018-07-30",130.4982,132.6788,130.2494,131.5346,3274800.0],["2018-07-31",131.5844,131.8331,130.3656,130.6226,3530000.0],["2018-08-01",129.8183,130.3573,129.0638,130.1085,4252800.0],["2018-08-02",129.8846,130.1168,126.9661,128.8565,6245900.0],["2018-08-03",129.097,130.15,127.9279,129.5198,3673100.0],["2018-08-06",129.3706,130.5148,128.898,129.9427,2375200.0],["2018-08-07",130.1002,130.3406,129.213,129.3788,1929300.0],["2018-08-08",129.752,131.7751,129.4867,131.7668,2988000.0],["2018-08-09",131.7005,132.3472,130.9708,132.0819,2764500.0],["2018-08-10",131.2858,132.2559,130.8961,131.5677,3343200.0],["2018-08-13",131.4019,131.8248,130.3821,131.12,2879600.0],["2018-08-14",131.2942,133.8479,131.1615,133.1597,3111600.0],["2018-08-15",132.5047,133.0436,131.3107,132.5627,3355500.0],["2018-08-16",132.7867,134.5527,132.7867,134.0967,2822100.0],["2018-08-17",134.2376,134.2376,132.8612,133.6157,2527400.0],["2018-08-20",133.7319,134.4532,133.5743,134.0552,2659500.0],["2018-08-21",133.8728,134.2791,133.508,133.5245,1920900.0],["2018-08-22",133.8314,133.9143,132.7286,133.1183,2361500.0],["2018-08-23",133.1266,133.3173,131.3108,131.8746,2755500.0],["2018-08-24",131.6175,132.5462,131.2527,132.1482,2199400.0],["2018-08-27",132.853,133.0934,131.9989,133.0602,2627100.0],["2018-08-28",133.1183,134.0469,132.7949,134.022,2138000.0],["2018-08-29",134.2542,135.4315,134.0635,135.2408,3168200.0],["2018-08-30",135.1746,135.3901,134.6273,134.9839,3038400.0],["2018-08-31",134.7669,135.9183,134.7669,135.3509,3649700.0],["2018-09-04",135.0005,135.1424,133.5488,134.9255,3296300.0],["2018-09-05",134.8253,136.3271,134.4833,136.1936,2749200.0],["2018-09-06",136.0268,137.078,135.7431,136.6108,3133800.0],["2018-09-07",136.4773,136.9946,136.1102,136.7443,2868300.0],["2018-09-10",137.2282,138.513,137.0279,137.7204,3080100.0],["2018-09-11",137.5619,138.4379,136.9946,137.345,2946400.0],["2018-09-12",137.0947,138.0124,136.6108,137.4451,2613300.0],["2018-09-13",138.0374,138.0458,134.9088,135.4928,3663600.0],["2018-09-14",135.9934,136.0851,133.699,134.1912,3939800.0],["2018-09-17",133.115,133.3402,130.6203,131.9386,5360000.0],["2018-09-18",131.9636,132.7229,131.4714,131.6299,3722800.0],["2018-09-19",132.4142,133.065,131.5882,132.8063,2822000.0],["2018-09-20",133.6656,134.3665,132.9648,134.1495,3218700.0],["2018-09-21",135.7514,137.9123,135.5846,137.9123,8805500.0],["2018-09-24",136.7443,136.8945,134.4249,136.252,4375300.0],["2018-09-25",137.3199,139.4808,136.8861,138.8384,5282900.0],["2018-09-26",138.83,139.7561,138.1209,138.2961,3092600.0],["2018-09-27",138.1793,139.5559,137.9123,138.9385,2390700.0],["2018-09-28",139.1138,140.0232,138.9219,139.5726,3390200.0],["2018-10-01",140.4736,140.9575,139.0469,139.0553,3118200.0],["2018-10-02",138.7883,139.364,137.8122,137.8122,3071200.0],["2018-10-03",138.5798,139.8312,137.1364,137.3783,3830300.0],["2018-10-04",137.5702,138.5547,137.2448,138.3294,3230400.0],["2018-10-05",138.6966,139.7394,138.3211,138.9719,2822500.0],["2018-10-08",138.7049,140.3068,138.5964,139.973,2560500.0],["2018-10-09",140.2984,142.3008,140.0064,141.6917,4157900.0],["2018-10-10",143.4939,143.5022,140.3485,140.4736,4190500.0],["2018-10-11",138.8384,139.8896,135.0089,135.9683,5430700.0],["2018-10-12",136.7693,137.6286,135.0423,136.6775,3446100.0],["2018-10-15",137.4034,138.0541,136.5273,136.5524,4265900.0],["2018-10-16",136.3605,137.2115,135.9099,136.8861,4094700.0],["2018-10-17",137.2198,139.9397,136.9195,139.1387,3608400.0],["2018-10-18",139.0303,140.1566,138.3044,139.1721,3378600.0],["2018-10-19",138.8217,140.2901,138.7466,139.7395,3510000.0],["2018-10-22",140.1482,141.675,138.6548,139.0219,5703500.0],["2018-10-23",142.8348,148.3997,142.2508,147.799,12918300.0],["2018-10-24",146.9479,148.5081,145.5296,147.9658,7866400.0],["2018-10-25",148.141,148.7334,145.6714,146.2638,4646400.0],["2018-10-26",145.6714,145.9467,144.0028,144.6202,4741600.0],["2018-10-29",146.0051,146.9729,143.6857,144.5284,3485200.0],["2018-10-30",144.762,149.0004,144.7036,148.9169,5582900.0],["2018-10-31",149.1839,149.3091,147.1482,147.5904,5424700.0],["2018-11-01",147.3985,147.9658,145.7549,145.9051,3701200.0],["2018-11-02",147.2149,147.6655,145.1708,147.4652,4190900.0],["2018-11-05",148.0159,151.0945,147.6738,150.5021,4747300.0],["2018-11-06",150.2018,152.5629,149.7512,152.4377,4864700.0],["2018-11-07",152.6797,153.9145,151.7452,153.7226,4363900.0],["2018-11-08",153.7559,155.216,153.5807,154.7488,3318600.0],["2018-11-09",155.1826,155.6665,154.4067,155.1326,3237000.0],["2018-11-12",155.1409,156.3674,153.3304,153.8227,3080800.0],["2018-11-13",153.4639,154.2815,152.9466,153.5223,2358100.0],["2018-11-14",153.6976,154.4234,152.9801,153.3889,3407500.0],["2018-11-15",152.6546,153.4973,151.4449,153.1469,3351100.0],["2018-11-16",153.0968,156.6594,153.0301,156.5092,3759500.0],["2018-11-19",156.6343,157.6021,155.0074,155.7833,3745900.0],["2018-11-20",154.9073,155.7082,152.7047,153.272,3708300.0],["2018-11-21",152.8549,154.8238,152.4294,152.446,3410600.0],["2018-11-23",152.2792,152.6796,151.0694,151.7869,1747700.0],["2018-11-26",152.179,153.589,151.9037,153.4222,3843300.0],["2018-11-27",152.955,154.0479,152.8382,154.0396,2194200.0],["2018-11-28",155.1576,156.8929,154.1147,156.7261,3279500.0],["2018-11-29",159.1206,159.2541,157.3602,157.9025,4617100.0],["2018-11-30",158.1039,158.851,156.7776,158.2466,6635700.0],["2018-12-03",157.9025,158.1711,155.0231,155.6108,4401700.0],["2018-12-04",155.9633,157.8857,155.2162,155.3337,4436200.0],["2018-12-06",153.403,155.9297,152.8657,155.6779,4878000.0],["2018-12-07",155.5772,157.147,153.3442,153.5877,3088000.0],["2018-12-10",153.5877,155.3757,151.5646,155.0064,3084900.0],["2018-12-11",156.6181,156.8364,153.5121,154.1165,2889100.0],["2018-12-12",154.402,155.1659,153.0756,154.0242,3024600.0],["2018-12-13",154.4607,156.7776,154.3012,156.5006,2737500.0],["2018-12-14",155.5184,155.5184,152.9497,153.8647,4450000.0],["2018-12-17",153.4534,154.1417,151.2708,151.7661,4566700.0],["2018-12-18",152.9832,153.2938,150.3137,150.8594,4269000.0],["2018-12-19",151.9003,153.6045,149.9108,150.3977,3883800.0],["2018-12-20",149.6002,150.1039,144.8405,145.7975,5775300.0],["2018-12-21",145.6715,149.1301,145.6715,146.192,8536900.0],["2018-12-24",146.2676,147.1322,142.851,142.9433,2400900.0],["2018-12-26",142.7838,146.0997,141.9024,146.0913,4065500.0],["2018-12-27",145.4701,147.5016,143.3211,147.5016,3934500.0],["2018-12-28",147.9968,149.0042,146.7796,147.3756,2896800.0],["2018-12-31",147.7114,149.256,147.4092,149.0629,2482600.0],["2019-01-02",147.2497,147.9968,146.2088,147.7953,2571500.0],["2019-01-03",147.2833,148.1228,146.4103,146.8216,3728200.0],["2019-01-04",147.7702,150.4313,147.4848,149.659,3194300.0],["2019-01-07",149.5415,152.6811,149.5415,151.2876,3283000.0],["2019-01-08",152.7482,153.0252,151.0273,151.6066,2941400.0],["2019-01-09",151.5729,151.8584,150.4229,151.3463,2680700.0],["2019-01-10",150.9685,152.681,150.532,152.404,2498500.0],["2019-01-11",151.5981,153.1175,151.489,153.0923,2348900.0],["2019-01-14",152.2949,152.5719,151.6821,152.127,1886200.0],["2019-01-15",152.3369,153.7976,151.7241,151.9591,3860200.0],["2019-01-16",151.892,152.3872,150.3809,150.5572,3375600.0],["2019-01-17",150.4733,152.0347,150.2886,152.0347,3061000.0],["2019-01-18",153.6548,153.8395,151.8919,153.2602,3498000.0],["2019-01-22",152.9916,155.7031,152.9916,154.9392,3190300.0],["2019-01-23",155.1155,156.2823,154.553,156.2152,2530700.0],["2019-01-24",156.8615,157.7178,156.0892,157.2896,3214200.0],["2019-01-25",158.4649,159.0105,154.4019,154.4607,4405600.0],["2019-01-28",153.6716,154.2257,152.6391,154.1249,4138700.0],["2019-01-29",153.8563,154.2256,151.9171,152.9245,3666700.0],["2019-01-30",153.554,157.6422,149.9863,152.5887,9489900.0],["2019-01-31",151.3127,152.6559,148.4753,150.0787,10440100.0],["2019-02-01",150.7251,151.5142,148.148,148.3495,6529200.0],["2019-02-04",148.8279,149.2393,147.4596,149.0462,4533800.0],["2019-02-05",149.1805,150.6159,148.7691,149.0629,4495900.0],["2019-02-06",149.0462,149.0462,147.7366,147.8961,3965200.0],["2019-02-07",147.745,147.9632,146.3263,147.1406,4176300.0],["2019-02-08",146.7125,147.3001,146.4019,146.6957,4051600.0],["2019-02-11",147.107,147.6611,146.2088,146.2843,3216400.0],["2019-02-12",146.7293,147.1406,145.8982,146.0409,4692800.0],["2019-02-13",146.0661,146.6201,145.8562,146.192,5283000.0],["2019-02-14",146.0074,148.1144,145.5708,147.6359,4428800.0],["2019-02-15",148.8195,151.0861,148.5929,151.0777,4648600.0],["2019-02-19",152.0346,152.6978,150.3977,150.4732,4765400.0],["2019-02-20",150.658,151.8752,150.5488,151.5142,3707400.0],["2019-02-21",151.4806,153.9066,151.4386,153.4617,4391000.0],["2019-02-22",153.6044,153.9654,152.7818,153.7639,3073500.0],["2019-02-25",154.4019,155.0567,153.1259,153.2938,3090800.0],["2019-02-26",153.9906,154.3012,153.1764,153.7976,2219100.0],["2019-02-27",153.68,154.5111,153.4869,153.9234,2261700.0],["2019-02-28",153.8643,155.4272,153.7629,155.3089,3297900.0],["2019-03-01",155.9425,156.838,155.5033,156.3312,2691000.0],["2019-03-04",155.9087,156.0608,151.8114,152.5633,4899800.0],["2019-03-05",152.5718,153.5433,152.3606,153.2054,3362500.0],["2019-03-06",153.7545,154.988,153.67,153.7799,2083900.0],["2019-03-07",153.8559,154.084,152.0226,152.5042,3268100.0],["2019-03-08",151.8537,152.0649,150.6034,151.6425,2757200.0],["2019-03-11",152.0649,153.0111,151.8959,152.9773,2071500.0],["2019-03-12",153.4757,153.8389,152.6224,153.6108,2191800.0],["2019-03-13",154.1938,154.7514,153.5011,153.8052,2612100.0],["2019-03-14",153.746,154.4134,152.6308,154.3796,2375300.0],["2019-03-15",154.8274,156.6775,153.8474,156.5677,6010500.0],["2019-03-18",157.1168,157.3534,154.9457,155.4019,3669200.0],["2019-03-19",155.4948,155.7567,154.2023,154.6922,4102800.0],["2019-03-20",154.9204,156.5931,154.0249,156.2636,3522400.0],["2019-03-21",155.8158,157.6659,155.8074,157.4463,2830200.0],["2019-03-22",157.0999,159.3724,157.083,157.818,3319600.0],["2019-03-25",157.3449,157.5223,155.4525,156.8972,2651600.0],["2019-03-26",157.6828,159.5667,157.4294,158.384,2609600.0],["2019-03-27",158.5192,159.3809,158.0039,158.4094,1684800.0],["2019-03-28",158.7979,160.0482,158.7641,159.9976,1977100.0],["2019-03-29",160.7241,160.9522,159.5921,160.4285,2952000.0],["2019-04-01",160.9353,161.231,158.6037,159.1528,3195100.0],["2019-04-02",159.5921,159.6259,157.7251,159.119,1797700.0],["2019-04-03",159.5668,159.8709,158.5023,159.119,2512300.0],["2019-04-04",159.7104,161.1296,159.5836,160.4031,2324900.0],["2019-04-05",160.8086,161.5605,160.5721,161.1127,2438400.0],["2019-04-08",161.1127,161.7801,160.175,160.3862,2290100.0],["2019-04-09",160.006,160.7495,159.195,160.5805,2279500.0],["2019-04-10",160.986,161.6112,159.4653,159.854,2406800.0],["2019-04-11",159.9046,160.0736,158.8655,159.5667,1740400.0],["2019-04-12",160.1666,162.4391,160.1497,161.8646,3238800.0],["2019-04-15",162.0083,162.4982,161.231,162.0758,1973500.0],["2019-04-16",162.6249,163.1065,161.6872,161.9491,1559200.0],["2019-04-17",162.2026,162.4982,161.6703,161.8731,1875000.0],["2019-04-18",162.0082,164.7369,161.9153,164.6609,2918400.0],["2019-04-22",163.8921,164.5088,163.3684,163.8245,1738400.0],["2019-04-23",164.154,165.5395,163.9935,164.9566,2192900.0],["2019-04-24",165.2185,167.491,165.0242,166.9588,3070100.0],["2019-04-25",165.9957,167.2883,165.2607,167.2122,2040800.0],["2019-04-26",167.6684,167.7783,166.038,166.7814,2302100.0],["2019-04-29",167.2544,167.5755,165.0748,166.5279,3456100.0],["2019-04-30",167.9895,168.961,165.1594,166.9081,6162300.0],["2019-05-01",165.4719,166.587,163.8499,164.0357,4059600.0],["2019-05-02",164.0527,164.8637,163.3177,164.4075,2418000.0],["2019-05-03",165.0242,167.246,164.5258,166.8659,2915200.0],["2019-05-06",166.0295,168.2682,165.5311,168.0317,2371300.0],["2019-05-07",167.2376,168.6399,166.1984,167.3051,3072500.0],["2019-05-08",167.0264,168.1922,166.2154,167.2967,2040900.0],["2019-05-09",166.5279,167.5332,165.9281,167.0433,1923600.0],["2019-05-10",166.4772,169.2651,166.4435,168.9525,2668800.0],["2019-05-13",167.2714,168.8849,166.6631,168.1415,2809400.0],["2019-05-14",167.9726,168.6315,166.9673,167.2798,2787700.0],["2019-05-15",166.9841,168.7329,166.8489,168.1753,1899000.0],["2019-05-16",168.4203,169.4932,168.0232,168.9525,2520500.0],["2019-05-17",167.9979,169.2736,167.9472,168.302,2239600.0],["2019-05-20",168.302,169.5354,167.5079,168.1077,2217400.0],["2019-05-21",169.7129,169.9325,168.1753,168.8258,2264600.0],["2019-05-22",168.5555,169.1046,167.6937,168.9272,1760300.0],["2019-05-23",167.9557,168.4795,167.3559,168.0909,3560400.0],["2019-05-24",168.8512,168.8765,166.7054,167.0771,2105800.0],["2019-05-28",167.5079,168.4372,165.9028,166.1478,3675100.0],["2019-05-29",165.455,166.1731,164.6102,165.5986,2925100.0],["2019-05-30",165.5901,168.4709,165.3958,168.3189,2685000.0],["2019-05-31",167.7496,169.9759,167.6136,168.4803,3669100.0],["2019-06-03",168.5568,169.1857,167.6731,168.9137,3211800.0],["2019-06-04",169.1007,170.2053,168.9222,169.636,3829900.0],["2019-06-05",170.0185,170.4263,169.3132,170.0609,4294600.0],["2019-06-06",170.0524,172.8226,169.976,172.5422,4657600.0],["2019-06-07",172.9246,175.3803,172.9246,174.6071,4345000.0],["2019-06-10",175.1339,175.1339,169.7295,171.0551,4647500.0],["2019-06-11",171.9049,173.052,171.1316,172.7206,2991400.0],["2019-06-12",173.7658,174.6156,173.0945,174.1397,2874000.0],["2019-06-13",174.3692,174.5391,173.0605,173.7658,2277800.0],["2019-06-14",173.3495,174.8875,173.1625,174.4456,2715800.0],["2019-06-17",174.8365,174.8365,172.5762,173.188,2694400.0],["2019-06-18",174.1992,174.5391,173.2815,173.7828,2470900.0],["2019-06-19",173.8763,174.1992,172.1683,173.8168,2328400.0],["2019-06-20",174.1991,174.5305,173.4344,174.3011,2162200.0],["2019-06-21",174.6921,174.998,173.3325,173.5704,4267400.0],["2019-06-24",173.9868,174.4117,173.0351,173.2815,2486800.0],["2019-06-25",174.0292,175.3803,173.9613,174.8025,3020900.0],["2019-06-26",174.6156,174.7685,173.3579,173.8168,2576000.0],["2019-06-27",173.9188,175.3464,173.5194,175.2784,2253500.0],["2019-06-28",175.8138,176.74,175.3209,176.4596,3658200.0],["2019-07-01",177.4793,177.9636,175.2104,175.3039,2689500.0],["2019-07-02",175.6863,178.0911,175.3209,178.0911,3120000.0],["2019-07-03",178.295,180.8868,178.193,180.8358,2306000.0],["2019-07-05",180.4024,181.0057,178.6604,179.5017,1876200.0],["2019-07-08",179.5016,180.5978,179.4931,180.2834,1818000.0],["2019-07-09",180.139,180.7338,179.6971,180.2239,1618800.0],["2019-07-10",180.3599,181.3881,180.105,180.9972,1842300.0],["2019-07-11",182.2464,182.5268,179.8161,180.7338,1922800.0],["2019-07-12",180.7337,181.3371,179.5271,180.9887,1960100.0],["2019-07-15",181.5326,182.4418,180.7338,182.0254,2408500.0],["2019-07-16",181.4476,182.6118,180.2749,181.6091,2380400.0],["2019-07-17",181.83,182.6117,181.3031,181.6006,1698400.0],["2019-07-18",181.9149,183.504,181.2776,183.47,2259800.0],["2019-07-19",183.1895,183.7674,181.677,181.7365,2860500.0],["2019-07-22",181.6685,182.9771,180.5893,182.6967,2580000.0],["2019-07-23",183.3255,183.7589,180.6913,182.1104,2503600.0],["2019-07-24",181.711,182.6542,180.3769,180.8103,2971600.0],["2019-07-25",180.4534,182.3568,180.4109,182.2209,3789000.0],["2019-07-26",185.2035,186.0618,182.2634,183.1896,5029300.0],["2019-07-29",183.5465,184.7531,182.1019,182.6797,4278600.0],["2019-07-30",182.0934,182.8752,179.7905,180.4364,2808500.0],["2019-07-31",180.2155,180.7508,177.9126,179.0598,4048800.0],["2019-08-01",179.4506,181.1077,178.5414,179.5101,3231800.0],["2019-08-02",179.5527,182.7732,179.2043,182.2549,3517800.0],["2019-08-05",181.5411,182.3653,177.9636,178.8304,3685600.0],["2019-08-06",178.8728,182.3143,178.346,181.9149,2970300.0],["2019-08-07",181.2182,184.8721,179.5866,184.2518,3767200.0],["2019-08-08",184.6597,186.7246,183.691,185.2545,3724300.0],["2019-08-09",185.314,188.5855,185.314,187.9227,3784000.0],["2019-08-12",187.3194,187.4978,183.8609,184.5322,2338200.0],["2019-08-13",186.9455,187.1324,185.28,186.716,2913300.0],["2019-08-14",186.0532,186.7245,183.8693,183.9543,3233700.0],["2019-08-15",183.5465,185.6538,183.266,185.4754,2774100.0],["2019-08-16",186.2487,186.7925,184.6511,185.6454,2475900.0],["2019-08-19",186.937,187.124,184.4897,185.9088,2721100.0],["2019-08-20",185.9768,186.8775,185.5434,185.6454,2333800.0],["2019-08-21",186.8605,187.6168,185.8663,187.5489,2053200.0],["2019-08-22",187.4043,187.7017,185.144,186.5121,2550600.0],["2019-08-23",186.2402,186.4951,181.7535,182.4078,3662300.0],["2019-08-26",183.6145,184.5492,182.0255,184.3198,2553100.0],["2019-08-27",184.8891,185.161,183.589,183.589,2070000.0],["2019-08-28",184.0734,185.4245,183.0367,185.3055,2146100.0],["2019-08-29",186.801,187.8122,185.5604,187.4044,2729800.0],["2019-08-30",187.7631,187.934,185.32,186.1998,2733700.0],["2019-09-03",186.1657,186.7978,184.7562,185.4823,3183100.0],["2019-09-04",185.7984,187.3019,184.9441,186.6526,2252200.0],["2019-09-05",188.1134,188.2159,186.5672,187.4983,2752100.0],["2019-09-06",187.7717,188.6515,187.4641,187.9596,1976500.0],["2019-09-09",188.3611,188.3611,185.508,185.5934,2569600.0],["2019-09-10",184.0301,184.0301,177.9223,179.1182,6407600.0],["2019-09-11",179.1267,180.7156,178.1443,179.5624,3393300.0],["2019-09-12",181.0146,182.8341,180.502,181.2281,3439100.0],["2019-09-13",181.5271,181.7663,178.4946,179.2292,3791800.0],["2019-09-16",178.7935,179.2719,177.1107,177.1705,3437700.0],["2019-09-17",177.6831,180.1091,177.2474,179.2634,3667900.0],["2019-09-18",179.9468,180.1433,177.9308,179.7589,2534800.0],["2019-09-19",179.7162,180.9548,179.2805,179.8358,2552000.0],["2019-09-20",179.682,180.9121,178.8534,178.8705,5979300.0],["2019-09-23",178.5885,181.5015,178.5885,180.707,2812100.0],["2019-09-24",181.5272,182.3985,180.7156,181.1171,3049800.0],["2019-09-25",181.1171,182.0824,180.2458,181.6382,2414500.0],["2019-09-26",182.9965,184.2351,181.5101,181.6126,3053100.0],["2019-09-27",182.0055,182.4925,181.3478,182.091,2333200.0],["2019-09-30",182.091,183.9703,181.792,183.415,2488000.0],["2019-10-01",180.3568,180.8437,178.076,178.5544,4811900.0],["2019-10-02",177.6233,178.0931,175.6243,176.2052,4171400.0],["2019-10-03",176.675,179.4171,176.2564,179.4171,3499900.0],["2019-10-04",180.1005,180.8523,179.4257,180.8352,2220300.0],["2019-10-07",180.3312,181.8432,180.3312,181.0317,3057000.0],["2019-10-08",180.2287,182.0739,179.3659,180.3397,2555900.0],["2019-10-09",180.8438,182.3558,180.7754,181.8091,1745900.0],["2019-10-10",180.895,182.0654,180.6729,180.895,1853100.0],["2019-10-11",181.9799,182.1849,178.2554,178.5544,3945700.0],["2019-10-14",177.683,179.4086,177.5036,178.0076,3088000.0],["2019-10-15",179.0157,179.1524,176.4188,177.0167,3766800.0],["2019-10-16",176.8288,178.4775,176.6665,177.9393,2891400.0],["2019-10-17",178.1101,178.9558,176.6921,176.7006,3340500.0],["2019-10-18",176.658,178.58,176.5982,178.1102,3518800.0],["2019-10-21",179.1353,180.0408,178.0589,179.2634,3684200.0],["2019-10-22",175.1972,175.3339,170.123,170.2255,10265400.0],["2019-10-23",170.9431,171.8229,169.1577,170.1742,7943700.0],["2019-10-24",170.4561,170.4646,167.2526,167.4491,4955600.0],["2019-10-25",167.5175,167.9873,166.0653,166.2447,4773700.0],["2019-10-28",166.5607,166.8512,163.588,163.8271,7711400.0],["2019-10-29",164.0151,165.0402,163.7076,164.5448,4454600.0],["2019-10-30",165.1171,168.2864,163.7418,168.1924,6332600.0],["2019-10-31",168.628,169.1406,167.116,168.03,4961000.0],["2019-11-01",168.9527,169.115,165.4673,165.6724,4192400.0],["2019-11-04",162.4434,162.9474,160.2138,161.162,17662100.0],["2019-11-05",162.0076,164.8694,161.8368,164.1689,10496000.0],["2019-11-06",165.1256,166.8085,164.9121,165.8774,6473500.0],["2019-11-07",167.1929,167.4321,164.2884,164.9377,4820200.0],["2019-11-08",166.2361,166.3899,165.0573,165.3904,3499400.0],["2019-11-11",165.4075,165.9371,164.4422,164.5618,2746700.0],["2019-11-12",164.8693,165.604,164.6728,165.1085,2930600.0],["2019-11-13",165.5271,166.6547,165.305,166.5779,3405000.0],["2019-11-14",166.7743,167.005,165.006,165.7236,3173900.0],["2019-11-15",166.2106,166.3985,165.1342,165.698,2991300.0],["2019-11-18",165.8945,167.1929,165.604,165.9628,3420300.0],["2019-11-19",165.8945,166.0653,164.8779,165.2452,2910500.0],["2019-11-20",165.3734,166.5522,165.3307,165.8347,3131300.0],["2019-11-21",165.9628,166.2874,164.2372,164.3141,3509500.0],["2019-11-22",165.0317,165.2282,164.1433,164.989,2417700.0],["2019-11-25",165.6724,165.997,163.6734,163.9212,3999600.0],["2019-11-26",164.0151,165.7493,163.9724,165.7322,3877200.0],["2019-11-27",165.9457,168.0045,165.6553,167.6884,4133000.0],["2019-11-29",168.9436,168.9694,167.0178,167.1983,2815500.0],["2019-12-02",167.9721,168.1526,166.5965,167.8001,3197500.0],["2019-12-03",167.0436,167.6798,165.3671,166.0291,3745300.0],["2019-12-04",166.4332,167.1898,165.8314,167.0522,2217200.0],["2019-12-05",167.2155,167.2155,166.0463,166.9662,2819600.0],["2019-12-06",167.2585,168.2816,166.8802,167.9463,3095100.0],["2019-12-09",168.2128,168.806,167.0349,167.3702,2227500.0],["2019-12-10",167.3187,167.9807,167.0264,167.6024,2470100.0],["2019-12-11",168.2214,168.2902,167.0092,167.4046,2490300.0],["2019-12-12",167.8603,169.511,167.568,168.7716,3024700.0],["2019-12-13",168.5395,169.6485,167.9377,169.468,2077900.0],["2019-12-16",169.8721,170.3621,168.9178,170.1214,3650100.0],["2019-12-17",169.8807,170.8436,168.892,168.9522,3338200.0],["2019-12-18",169.0209,169.1843,167.3961,168.187,4287700.0],["2019-12-19",168.0409,169.5196,167.8603,169.4164,3345700.0],["2019-12-20",170.6974,171.0843,169.064,169.4852,6415500.0],["2019-12-23",169.829,169.829,168.5309,168.677,2388900.0],["2019-12-24",168.4449,169.4852,168.2214,169.0811,1152500.0],["2019-12-26",169.0295,169.5024,168.6427,169.4164,1809600.0],["2019-12-27",169.6486,170.6286,169.5196,170.3707,2263900.0],["2019-12-30",169.8635,170.0526,168.4535,169.2875,2242400.0],["2019-12-31",169.1929,170.1815,168.9865,169.8892,2278700.0],["2020-01-02",170.2246,172.6318,170.0612,172.6232,3554200.0],["2020-01-03",171.4195,172.4168,170.9553,172.0128,2767600.0],["2020-01-06",171.6001,174.3254,171.3852,173.9471,4660400.0],["2020-01-07",173.5516,174.248,172.3824,174.205,4047400.0],["2020-01-08",174.1964,177.6955,173.8354,177.0249,5284200.0],["2020-01-09",177.8416,179.9995,177.1883,179.1226,5971600.0],["2020-01-10",179.2,179.6385,178.1942,178.1942,2336400.0],["2020-01-13",178.2888,178.6326,176.896,177.5408,2784200.0],["2020-01-14",176.638,178.5208,176.638,178.2371,2622700.0],["2020-01-15",178.2372,180.8421,178.2372,180.3435,3369400.0],["2020-01-16",180.6358,181.4955,179.8706,181.272,2726700.0],["2020-01-17",181.7619,182.9226,181.7018,182.2434,3540400.0],["2020-01-21",181.719,182.4842,180.7303,181.5385,4100500.0],["2020-01-22",183.2579,183.6878,181.7534,181.7792,2757400.0],["2020-01-23",181.0054,183.5502,179.3547,183.4814,3378200.0],["2020-01-24",184.1348,184.1348,181.3149,181.6073,3106300.0],["2020-01-27",178.6842,181.0656,178.2199,179.9738,3389300.0],["2020-01-28",180.4466,182.4412,180.4208,180.8765,3855200.0],["2020-01-29",181.9941,186.0606,181.229,184.3583,5734800.0],["2020-01-30",183.9801,186.3357,182.9742,185.8542,3560700.0],["2020-01-31",185.2868,186.6452,183.2407,183.9543,3920800.0],["2020-02-03",184.8312,186.456,184.1778,184.9945,3539200.0],["2020-02-04",185.7941,186.2927,184.195,184.5131,3367900.0],["2020-02-05",185.39,185.5104,183.1289,184.2982,2911400.0],["2020-02-06",184.5991,184.6851,182.8109,183.0086,2903300.0],["2020-02-07",182.7421,182.9828,181.4783,181.9254,2421600.0],["2020-02-10",181.6932,183.3611,181.6159,183.3009,2318800.0],["2020-02-11",183.9801,185.5791,183.6792,185.4674,2694500.0],["2020-02-12",185.6995,186.9633,184.9343,186.9547,2844900.0],["2020-02-13",186.3099,187.7543,185.8629,186.9203,2853400.0],["2020-02-14",186.9891,187.2814,186.0262,186.6366,1720400.0],["2020-02-18",185.6307,186.5936,185.4158,185.8284,2712600.0],["2020-02-19",186.3959,186.4904,185.3642,185.3814,2229500.0],["2020-02-20",185.8285,186.2583,182.9312,184.9086,2869400.0],["2020-02-21",185.0462,186.0176,184.238,185.5878,2791200.0],["2020-02-24",181.0398,184.9945,180.6358,183.5674,4218800.0],["2020-02-25",184.4787,186.413,181.5298,182.3466,5053700.0],["2020-02-26",183.0258,184.4615,180.3263,180.6272,4190800.0],["2020-02-27",178.5638,180.5412,172.7435,172.8037,6406200.0],["2020-02-28",169.5596,171.6704,163.3395,167.9764,11324000.0],["2020-03-02",167.665,175.226,167.12,175.226,6154200.0],["2020-03-03",174.7502,177.9251,170.5631,172.5961,5115200.0],["2020-03-04",174.6896,179.2141,173.7986,179.093,4260400.0],["2020-03-05",175.3038,176.4025,169.8451,171.5666,4107200.0],["2020-03-06",166.8777,172.6566,165.4157,172.0337,6360100.0],["2020-03-09",162.3533,168.236,159.2649,161.6526,7788500.0],["2020-03-10",165.1908,173.02,162.5436,172.8988,5835200.0],["2020-03-11",166.9123,169.3346,160.7615,162.855,5625100.0],["2020-03-12",151.2021,155.5795,146.5306,147.1794,9079300.0],["2020-03-13",154.2127,155.2595,145.5098,153.2351,8042600.0],["2020-03-16",135.9072,140.077,127.7147,128.9085,9341300.0],["2020-03-17",128.0521,129.3151,116.7885,127.706,13708200.0],["2020-03-18",118.9512,122.5933,107.4714,118.7782,12627600.0],["2020-03-19",116.9615,133.9521,110.9145,129.3324,12773400.0],["2020-03-20",132.8707,139.7482,127.8358,128.4587,12000000.0],["2020-03-23",123.666,132.5419,118.0861,118.6052,10660400.0],["2020-03-24",128.8999,140.994,126.3911,140.1029,11678400.0],["2020-03-25",142.7415,148.2435,137.7412,140.994,9708700.0],["2020-03-26",141.8677,147.8715,139.2811,144.7745,8259900.0],["2020-03-27",140.821,146.8421,137.7412,141.885,6441400.0],["2020-03-30",142.6723,147.3351,141.5044,145.4492,5621700.0],["2020-03-31",144.3333,146.6431,142.7415,143.0443,4519900.0],["2020-04-01",138.6063,139.6617,135.2583,136.8328,4668900.0],["2020-04-02",134.0905,140.1029,134.0905,139.7137,4803200.0],["2020-04-03",138.6842,140.3451,135.0853,138.7015,5050400.0],["2020-04-06",146.3749,153.8753,145.5444,153.1573,8330900.0],["2020-04-07",159.6369,160.2078,151.5309,151.9029,7848300.0],["2020-04-08",151.4012,155.2163,150.6139,153.5466,5665700.0],["2020-04-09",156.3495,160.4414,155.3892,158.9189,4901300.0],["2020-04-13",158.0365,158.1835,153.0448,155.8218,3182500.0],["2020-04-14",158.9621,159.6023,157.3098,159.1697,3863800.0],["2020-04-15",154.628,156.5571,153.3563,153.8494,4961500.0],["2020-04-16",153.1227,155.6401,149.0308,155.2854,7120800.0],["2020-04-17",157.725,161.6093,155.917,160.9951,6467600.0],["2020-04-20",159.5677,160.7183,157.0589,157.1454,3856500.0],["2020-04-21",153.4428,155.1903,152.3441,153.6245,4758300.0],["2020-04-22",156.3668,162.4052,156.3668,161.3238,4243600.0],["2020-04-23",161.047,162.0591,156.8599,157.4827,5050100.0],["2020-04-24",158.5382,159.4812,156.462,159.1957,3319600.0],["2020-04-27",160.1732,162.9588,159.8445,160.8134,4048200.0],["2020-04-28",164.369,164.369,160.5366,160.848,3805000.0],["2020-04-29",163.0973,164.7237,161.6699,162.4831,3465200.0],["2020-04-30",157.4482,162.907,156.3755,162.2581,7127200.0],["2020-05-01",159.1784,160.5106,157.578,158.0192,3764800.0],["2020-05-04",156.8513,157.8461,154.7404,157.3357,4027100.0],["2020-05-05",158.7717,159.0572,154.948,155.0605,3828400.0],["2020-05-06",156.237,156.6869,153.0016,153.0967,3916900.0],["2020-05-07",155.2854,157.0676,154.2473,156.6869,3039600.0],["2020-05-08",158.4863,158.6853,155.6401,156.782,3411600.0],["2020-05-11",155.173,158.2095,154.4376,156.4793,2631300.0],["2020-05-12",157.4222,157.9586,152.6382,152.7247,3610600.0],["2020-05-13",152.4133,152.7507,147.9407,149.5066,4729100.0],["2020-05-14",147.24,151.9635,145.207,151.7472,4868400.0],["2020-05-15",149.7055,151.1416,148.5203,150.363,6879600.0],["2020-05-18",155.7699,156.7128,154.0829,155.5709,4653000.0],["2020-05-19",155.8218,156.981,154.0483,155.346,3365000.0],["2020-05-20",157.4482,159.6974,156.2111,159.2649,4920800.0],["2020-05-21",159.3341,160.4587,157.5433,160.1127,2913600.0],["2020-05-22",159.5936,160.3463,158.469,159.5331,2475200.0],["2020-05-26",164.0143,164.94,159.386,159.9051,3990900.0],["2020-05-27",163.279,163.2876,160.2771,162.3965,3993400.0],["2020-05-28",163.8672,164.7842,161.5314,163.2703,3567600.0],["2020-05-29",163.2268,164.3328,161.7289,162.2601,5717200.0],["2020-06-01",162.5997,163.5838,161.6331,163.2093,2168200.0],["2020-06-02",164.0715,164.2108,162.0598,163.3661,3125500.0],["2020-06-03",164.1324,168.7829,163.8015,168.33,3881500.0],["2020-06-04",167.4853,169.1748,166.8757,168.2865,3469100.0],["2020-06-05",172.4318,174.3042,170.9252,171.7003,4728300.0],["2020-06-08",170.4114,176.551,170.3766,176.4814,4443900.0],["2020-06-09",174.4958,175.5408,173.3114,173.7556,3728600.0],["2020-06-10",173.4159,173.7904,170.4027,170.5159,3459900.0],["2020-06-11",166.2487,167.9991,162.2688,163.2964,5796000.0],["2020-06-12",166.9192,166.9192,161.5024,164.7421,4108600.0],["2020-06-15",160.7622,165.5694,160.3616,165.0208,4499000.0],["2020-06-16",167.2066,168.5129,163.2964,165.7436,5434800.0],["2020-06-17",167.137,167.973,165.8307,166.1529,3154100.0],["2020-06-18",165.4736,166.1094,163.6274,165.0208,3153300.0],["2020-06-19",167.4592,167.5201,162.443,162.4691,6267700.0],["2020-06-22",161.9814,163.5229,161.0147,163.2529,3223200.0],["2020-06-23",165.073,165.2298,162.2601,162.5214,2951900.0],["2020-06-24",161.0757,161.7289,157.9232,160.4922,4146600.0],["2020-06-25",159.813,160.3094,157.0436,159.1598,3145200.0],["2020-06-26",158.8202,159.2034,155.7809,156.5298,5107400.0],["2020-06-29",157.2526,159.2208,156.0334,159.1946,2622200.0],["2020-06-30",159.2992,161.2848,158.4022,160.649,3163100.0],["2020-07-01",161.067,162.3646,159.9959,160.8145,2193800.0],["2020-07-02",162.8523,162.8523,159.2469,159.8217,2690200.0],["2020-07-06",161.9814,164.3502,160.3616,164.1586,3171500.0],["2020-07-07",163.1745,163.5925,161.3283,161.8247,2399600.0],["2020-07-08",161.546,163.0526,160.8928,161.8508,2776400.0],["2020-07-09",162.173,162.4952,159.0379,160.5271,2333500.0],["2020-07-10",160.0481,161.4938,159.3775,161.0061,2714100.0],["2020-07-13",161.6331,164.5505,160.858,161.0409,3221600.0],["2020-07-14",161.1889,166.1964,160.8754,166.0919,4138600.0],["2020-07-15",168.8613,168.9483,165.3604,167.0063,3735400.0],["2020-07-16",166.4402,167.8685,165.5955,166.2661,2111100.0],["2020-07-17",166.6318,167.1195,165.5781,166.7538,1972600.0],["2020-07-20",166.2487,167.8772,165.7871,166.867,2157100.0],["2020-07-21",167.494,169.7321,167.2066,168.0601,3505400.0],["2020-07-22",168.2604,173.8688,168.1211,172.9718,3484400.0],["2020-07-23",172.8324,173.5378,170.6988,172.0399,2702200.0],["2020-07-24",171.4652,173.2243,170.455,173.0589,2199900.0],["2020-07-27",173.3375,176.3682,173.0501,175.2621,4541700.0],["2020-07-28",172.9544,174.0778,170.2547,170.8991,6051000.0],["2020-07-29",170.9514,172.8324,170.4376,170.873,3342900.0],["2020-07-30",169.8192,171.0385,168.0078,170.1763,2705700.0],["2020-07-31",169.079,169.5405,166.8931,169.1922,3194700.0],["2020-08-03",169.2357,170.3417,168.5913,169.2967,3143500.0],["2020-08-04",169.7757,173.9123,169.2444,173.6162,3699900.0],["2020-08-05",174.1736,174.609,172.3535,173.5291,2259600.0],["2020-08-06",173.1111,177.3087,172.754,176.9429,3158900.0],["2020-08-07",177.0997,178.6672,177.0387,178.1796,2980000.0],["2020-08-10",177.9618,178.6672,176.3855,177.7615,2783600.0],["2020-08-11",178.5279,180.6354,177.8747,178.5279,2478400.0],["2020-08-12",180.1477,180.618,178.8588,179.4162,2167100.0],["2020-08-13",179.3639,180.4873,178.8327,179.8255,1795000.0],["2020-08-14",179.3553,180.5571,178.7021,180.2958,2060200.0],["2020-08-17",180.2174,182.4468,180.139,181.724,2619000.0],["2020-08-18",182.2378,183.2567,180.4699,183.1609,2921500.0],["2020-08-19",183.0738,183.9012,181.6979,182.4555,2711100.0],["2020-08-20",181.245,183.7444,181.2276,182.7777,2084900.0],["2020-08-21",182.8474,184.7894,182.2378,184.2495,3484800.0],["2020-08-24",184.8504,185.9303,183.6921,185.1639,2463900.0],["2020-08-25",186.3309,186.5312,184.8156,185.19,2302400.0],["2020-08-26",184.7024,186.7315,184.2756,186.1567,2316700.0],["2020-08-27",186.6619,188.1946,184.7111,184.7895,3226800.0],["2020-08-28",185.3381,188.7258,184.4237,187.1582,3212500.0],["2020-08-31",187.0356,188.3232,186.4136,187.0356,2900900.0],["2020-09-01",184.688,187.1144,184.4603,186.3085,2926700.0],["2020-09-02",186.7991,190.1978,186.3085,189.4094,4092000.0],["2020-09-03",191.0562,191.0562,185.6165,187.2808,3126700.0],["2020-09-04",188.586,190.7672,184.6179,185.4676,3828600.0],["2020-09-08",184.9858,189.4708,184.8807,187.0881,4107600.0],["2020-09-09",188.332,191.1088,187.8415,188.9539,3213200.0],["2020-09-10",188.9627,192.2563,188.9627,190.2942,3325600.0],["2020-09-11",190.6883,191.9935,189.4532,190.9599,3616500.0],["2020-09-14",192.4665,194.9805,192.1336,193.2023,2543800.0],["2020-09-15",194.2535,195.9003,193.9381,194.7878,2640700.0],["2020-09-16",194.6127,198.5983,193.8506,196.9252,3463700.0],["2020-09-17",195.9529,195.9792,193.1498,194.9718,3376600.0],["2020-09-18",194.1309,195.839,192.8257,192.9484,3861400.0],["2020-09-21",190.2065,191.0037,186.9304,189.5671,2831800.0],["2020-09-22",189.5846,190.0489,187.9378,189.5671,2475600.0],["2020-09-23",190.6708,192.4403,187.6663,188.3057,2777700.0],["2020-09-24",188.113,191.319,187.0969,189.3131,1727000.0],["2020-09-25",188.5948,192.0548,187.1494,191.1175,2196800.0],["2020-09-28",192.7118,194.4462,191.8534,192.9395,2111700.0],["2020-09-29",193.0797,193.5527,191.3803,191.5555,1731700.0],["2020-09-30",191.722,194.6389,191.319,192.2651,3034100.0],["2020-10-01",194.1046,195.3397,190.7759,192.3526,2443000.0],["2020-10-02",190.5306,195.6463,190.1715,195.0506,3833100.0],["2020-10-05",196.969,198.4056,196.2244,198.0289,2913800.0],["2020-10-06",198.6947,200.2977,195.8653,196.2945,2453600.0],["2020-10-07",197.5997,200.0787,197.2055,198.388,1972500.0],["2020-10-08",198.0464,198.9136,196.4697,197.7924,3195800.0],["2020-10-09",198.791,199.0363,195.4448,196.9427,3237700.0],["2020-10-12",196.9252,198.4144,195.4449,198.064,2412400.0],["2020-10-13",197.7048,200.2276,197.0303,199.1501,2098900.0],["2020-10-14",200.0787,201.016,199.1502,199.3867,1862600.0],["2020-10-15",198.099,201.4715,197.6085,201.1561,2177300.0],["2020-10-16",201.27,203.1445,200.7269,200.9196,2162800.0],["2020-10-19",201.0773,202.3649,197.2405,197.9676,2009500.0],["2020-10-20",198.6158,201.4714,198.3442,199.2377,1883200.0],["2020-10-21",199.045,201.0247,199.0275,199.886,1518200.0],["2020-10-22",199.5093,200.9458,198.7384,200.7269,1961300.0],["2020-10-23",201.8306,201.8306,199.5444,200.3415,2278100.0],["2020-10-26",198.6509,199.0626,193.5615,196.4522,2537800.0],["2020-10-27",196.6273,197.2931,195.0944,195.3134,1801900.0],["2020-10-28",191.3015,193.2286,187.859,188.0605,3272900.0],["2020-10-29",188.0604,190.6533,186.6414,188.2882,2477600.0],["2020-10-30",187.1057,188.5247,183.8734,186.5801,3450900.0],["2020-11-02",189.1029,189.4883,184.6442,186.1947,2983200.0],["2020-11-03",188.8488,191.0475,187.4123,189.9088,2615000.0],["2020-11-04",188.332,192.2476,186.8429,188.2182,3360800.0],["2020-11-05",189.2693,191.135,188.0517,189.4795,3622000.0],["2020-11-06",189.208,190.8635,187.675,189.6985,3916100.0],["2020-11-09",198.6596,199.5881,181.4732,186.7728,7981200.0],["2020-11-10",188.989,189.1992,185.126,186.8604,4255600.0],["2020-11-11",188.1656,192.0549,187.7189,190.9774,4126900.0],["2020-11-12",190.5745,190.8022,184.7231,186.6414,4253200.0],["2020-11-13",187.2458,187.7977,186.002,186.8254,3072100.0],["2020-11-16",188.77,189.8649,187.1319,189.8474,3702100.0],["2020-11-17",188.8576,190.4256,187.4736,189.2167,2443100.0],["2020-11-18",189.2956,190.8197,188.6912,188.7875,3095200.0],["2020-11-19",188.1919,188.7525,186.8692,188.4284,2840500.0],["2020-11-20",187.7977,188.5247,187.1319,187.5349,3932600.0],["2020-11-23",188.4546,190.6095,188.0254,190.0839,3010300.0],["2020-11-24",191.8446,193.8067,191.1789,192.4578,3870900.0],["2020-11-25",192.6943,193.2286,190.8898,192.1337,1889200.0],["2020-11-27",191.8533,193.0622,190.662,191.2489,1394400.0],["2020-11-30",190.7379,191.716,188.9491,191.6014,3413600.0],["2020-12-01",192.8703,192.9144,189.9184,190.4559,4224800.0],["2020-12-02",188.5702,188.9226,184.2789,185.8033,6223700.0],["2020-12-03",185.8739,187.8918,185.539,186.3761,3732500.0],["2020-12-04",186.4554,188.0239,185.1337,185.6976,3151100.0],["2020-12-07",183.7502,184.2613,181.6883,184.0675,3826000.0],["2020-12-08",182.0055,184.2525,181.8821,183.6268,2709400.0],["2020-12-09",184.5961,184.6314,182.6928,183.8912,3010900.0],["2020-12-10",183.7238,183.9529,182.4637,183.3184,2956400.0],["2020-12-11",182.8162,184.1115,182.1641,183.0717,2770800.0],["2020-12-14",185.6888,189.2223,185.2306,186.7374,4745000.0],["2020-12-15",187.8829,190.5176,187.4599,189.328,3798200.0],["2020-12-16",189.3456,191.6631,188.2706,188.394,2682000.0],["2020-12-17",189.795,190.1474,188.156,188.7905,2558800.0],["2020-12-18",189.5836,191.0816,188.4116,189.5219,7929100.0],["2020-12-21",185.5918,187.2925,183.292,186.517,4342500.0],["2020-12-22",186.1029,187.6097,185.3715,186.7374,2772800.0],["2020-12-23",187.0722,188.0679,186.6228,186.8255,1658800.0],["2020-12-24",186.9136,187.4599,186.05,186.2703,1047700.0],["2020-12-28",187.6802,189.3456,186.9753,188.5878,2550100.0],["2020-12-29",189.1341,190.1387,187.2044,187.4335,1665700.0],["2020-12-30",187.6538,188.0062,186.1734,186.4201,1855000.0],["2020-12-31",186.147,189.3897,185.7328,189.0813,2610900.0],["2021-01-04",189.002,189.2046,183.477,185.2394,4055400.0],["2021-01-05",185.2042,186.7638,184.7107,186.3497,2576100.0],["2021-01-06",186.1911,186.5523,184.1908,185.9267,3083400.0],["2021-01-07",187.8829,187.8829,185.539,186.7903,3142000.0],["2021-01-08",187.6009,190.4383,187.0105,190.218,2639100.0],["2021-01-11",189.5306,190.4383,187.7947,188.7728,2545400.0],["2021-01-12",188.297,188.861,185.8738,186.4554,2952000.0],["2021-01-13",185.8474,187.8036,185.8386,186.8872,2069800.0],["2021-01-14",186.896,187.3982,183.2832,183.7238,3666700.0],["2021-01-15",183.2568,185.6624,182.7721,184.9662,3593700.0],["2021-01-19",185.6447,185.9267,183.1775,184.2437,3331600.0],["2021-01-20",185.1777,188.9315,184.7195,188.2442,4077700.0],["2021-01-21",188.6231,190.2973,187.971,188.1561,2674900.0],["2021-01-22",187.2572,188.6935,186.0765,188.0239,2196400.0],["2021-01-25",187.0017,188.6142,185.539,187.9886,2615300.0],["2021-01-26",187.2573,189.9008,186.9577,189.7862,2907800.0],["2021-01-27",187.1515,187.8212,182.402,182.402,5464000.0],["2021-01-28",183.8383,185.3627,180.7542,182.2434,5401600.0],["2021-01-29",180.7366,184.5168,178.9743,183.1422,5203300.0],["2021-02-01",183.7061,184.7723,182.0495,183.2215,2812500.0],["2021-02-02",183.3625,187.363,182.9748,184.834,2786000.0],["2021-02-03",183.5916,185.0367,183.2215,183.9088,3020700.0],["2021-02-04",185.0455,186.9048,183.8736,185.9531,2777500.0],["2021-02-05",187.3278,188.7288,186.8167,187.319,2600200.0],["2021-02-08",187.2749,187.6803,185.0103,186.4378,2696200.0],["2021-02-09",186.8696,190.4912,186.6052,190.3149,3047300.0],["2021-02-10",191.1079,191.4868,188.4028,188.9226,3161600.0],["2021-02-11",189.046,189.2751,187.1603,188.8081,2583600.0],["2021-02-12",188.5702,189.187,187.6802,188.4821,2781200.0],["2021-02-16",188.8963,191.1609,188.4204,189.4778,2892900.0],["2021-02-17",188.535,189.3544,187.363,188.0856,3280000.0],["2021-02-18",187.9446,190.2092,187.3806,189.8303,2191000.0],["2021-02-19",189.7069,190.0946,186.7814,187.0193,3181600.0],["2021-02-22",186.3673,187.689,184.7724,186.8607,2910800.0],["2021-02-23",189.0108,190.0682,185.4244,186.2087,3243000.0],["2021-02-24",185.7857,188.6583,185.4156,187.927,2887100.0],["2021-02-25",187.4247,187.6186,184.8165,185.8827,3131400.0],["2021-02-26",186.849,187.6381,182.7618,182.7618,5334000.0],["2021-03-01",183.8346,186.521,183.8346,184.6325,2827500.0],["2021-03-02",184.4109,186.0954,182.8062,185.0049,3016600.0],["2021-03-03",183.9853,185.2886,182.2919,182.4781,3488600.0],["2021-03-04",182.7796,183.9587,179.7385,181.6093,3926200.0],["2021-03-05",182.4161,184.6148,179.9425,183.8523,3608100.0],["2021-03-08",184.1449,186.7072,183.6484,185.395,3157100.0],["2021-03-09",186.7426,187.248,184.6591,184.8985,3646700.0],["2021-03-10",185.0492,189.4024,184.6237,189.1187,3447200.0],["2021-03-11",190.351,190.8209,187.5051,187.576,3618000.0],["2021-03-12",187.9927,189.9432,187.443,188.2587,2818200.0],["2021-03-15",189.4201,195.5376,189.2871,195.4578,5479700.0],["2021-03-16",194.6776,196.2025,192.532,194.9258,3583400.0],["2021-03-17",199.0928,199.3943,195.0588,198.6939,5240600.0],["2021-03-18",198.3126,199.7933,196.3001,197.6211,3254600.0],["2021-03-19",197.4969,199.6425,195.9365,197.2132,7719400.0],["2021-03-22",198.0555,201.1763,197.3995,199.545,4220700.0],["2021-03-23",198.5609,200.7241,198.3747,198.9244,2794000.0],["2021-03-24",199.7666,201.2738,198.6318,198.6407,2442500.0],["2021-03-25",199.6159,199.7667,197.2133,198.7737,3249600.0],["2021-03-26",198.7736,199.7312,197.1955,199.6691,3263100.0],["2021-03-29",199.3322,202.0363,198.8623,201.5664,3621300.0],["2021-03-30",200.4848,201.2738,198.7914,199.4652,2419000.0],["2021-03-31",198.6052,200.804,198.5963,198.7205,3564100.0],["2021-04-01",199.1903,200.5646,197.958,199.6691,2441200.0],["2021-04-05",200.9015,203.4726,200.538,202.8963,2866300.0],["2021-04-06",203.6588,205.9285,202.7811,205.6093,3230900.0],["2021-04-07",205.4054,206.4072,205.0153,206.2299,2551300.0],["2021-04-08",206.2299,206.3984,203.2066,204.1375,2772200.0],["2021-04-09",204.0843,205.3433,202.914,205.228,2728900.0],["2021-04-12",205.2281,206.026,204.3504,204.7671,2292700.0],["2021-04-13",204.306,205.3877,203.6411,205.0862,2570900.0],["2021-04-14",204.9975,205.0596,203.5524,204.1907,2129200.0],["2021-04-15",203.7474,205.1216,203.2066,205.0507,2063000.0],["2021-04-16",207.1519,207.6928,205.9639,206.6466,2694300.0],["2021-04-19",206.682,206.8416,204.6517,205.5206,2254800.0],["2021-04-20",205.0153,206.7619,204.8735,206.5846,1885700.0],["2021-04-21",206.8416,207.3381,205.5561,205.9196,2065500.0],["2021-04-22",206.425,207.4977,205.6359,206.5402,1839500.0],["2021-04-23",207.2761,208.5617,206.6644,207.9765,2137500.0],["2021-04-26",208.1538,208.6591,205.6093,205.9639,2490100.0],["2021-04-27",206.1944,208.9074,206.0526,208.3311,2623800.0],["2021-04-28",208.5262,208.7478,205.9196,206.0526,2777000.0],["2021-04-29",207.4534,209.0581,206.2388,208.535,3146700.0],["2021-04-30",207.4622,209.4925,207.347,209.3064,2640400.0],["2021-05-03",210.9998,211.1682,208.6858,208.8453,2458000.0],["2021-05-04",208.0208,209.3507,206.7885,207.3382,2529700.0],["2021-05-05",207.5687,208.6592,205.299,208.3843,2070000.0],["2021-05-06",208.8276,208.9251,206.7264,208.2247,1832600.0],["2021-05-07",208.3489,208.9872,207.4534,208.207,1406800.0],["2021-05-10",208.4375,210.9377,208.4375,210.2196,2031500.0],["2021-05-11",210.7781,210.8313,205.8664,207.3382,3028500.0],["2021-05-12",205.7866,207.081,201.7615,202.0895,3198200.0],["2021-05-13",202.1427,204.8734,202.0363,203.712,2819200.0],["2021-05-14",204.5454,206.2565,204.3326,205.4408,1943100.0],["2021-05-17",204.634,205.9551,204.1375,205.4054,1630900.0],["2021-05-18",205.5915,206.7973,205.3788,205.627,2913000.0],["2021-05-19",204.1198,204.4656,202.3023,204.0489,2967000.0],["2021-05-20",204.5543,207.48,204.4124,205.8487,1890200.0],["2021-05-21",206.0614,206.9303,204.1907,205.0153,2601100.0],["2021-05-24",205.2635,206.2654,204.8202,205.6093,1823300.0],["2021-05-25",205.8398,206.3717,204.5454,205.8132,2681900.0],["2021-05-26",207.2761,207.2761,205.8309,205.9994,1564200.0],["2021-05-27",206.5845,208.4198,206.0437,208.2247,5242900.0],["2021-05-28",208.724,208.9736,207.2263,208.51,2853600.0],["2021-06-01",210.3732,210.3821,207.4848,207.9305,2574300.0],["2021-06-02",208.5813,208.9022,207.5472,208.4119,3172000.0],["2021-06-03",207.3332,207.5026,205.1758,207.2262,3249400.0],["2021-06-04",208.1088,208.4298,206.8875,208.0554,1615200.0],["2021-06-07",208.6081,208.6705,206.0762,206.5487,1877000.0],["2021-06-08",206.3793,208.5902,206.2367,207.3956,2106200.0],["2021-06-09",207.6988,208.8934,206.3348,206.3526,1982200.0],["2021-06-10",206.8697,209.4104,206.7627,209.134,2534000.0],["2021-06-11",209.4995,211.7283,209.241,211.2201,2654300.0],["2021-06-14",211.443,211.969,209.3302,211.2647,1836800.0],["2021-06-15",211.755,212.0046,210.088,210.7031,1948300.0],["2021-06-16",211.4697,211.5321,208.4119,210.0166,2951700.0],["2021-06-17",209.5709,210.6317,207.9662,208.5011,1895600.0],["2021-06-18",206.3526,207.6185,203.9902,204.7034,4408200.0],["2021-06-21",205.6037,207.9216,204.5696,207.6274,2193000.0],["2021-06-22",208.1534,209.3747,207.2084,208.5011,1758300.0],["2021-06-23",207.984,209.0092,207.4491,207.9305,1701500.0],["2021-06-24",208.6972,209.6422,207.4848,208.0108,1839800.0],["2021-06-25",207.4848,208.0821,207.1282,207.1995,3000100.0],["2021-06-28",207.4224,207.4937,205.051,206.0138,2901700.0],["2021-06-29",206.4061,206.5665,205.0867,205.3719,1932100.0],["2021-06-30",205.8623,207.048,205.577,205.9247,2450700.0],["2021-07-01",206.2991,207.1817,205.7107,207.0658,2210500.0],["2021-07-02",207.7879,208.7061,207.2173,208.2782,1851500.0],["2021-07-06",208.305,208.5189,205.9336,207.4937,1762700.0],["2021-07-07",206.7538,209.4906,206.5755,209.1697,2069400.0],["2021-07-08",207.672,208.4565,206.7716,207.574,1932600.0],["2021-07-09",208.6704,210.596,207.77,210.1057,2560500.0],["2021-07-12",209.134,210.605,209.0538,210.0434,2158600.0],["2021-07-13",210.0879,211.7015,209.6779,210.5426,1884600.0],["2021-07-14",211.3093,213.1101,210.9616,211.3984,1993200.0],["2021-07-15",210.917,211.6302,209.4282,211.1756,2165800.0],["2021-07-16",211.9868,212.067,208.9468,209.2767,1680900.0],["2021-07-19",207.2798,208.0019,201.8506,204.3824,3774900.0],["2021-07-20",205.6215,209.9631,205.2293,208.8487,3275600.0],["2021-07-21",210.3732,212.2721,209.6957,210.3286,2146600.0],["2021-07-22",210.079,213.6806,209.6422,212.7713,2538300.0],["2021-07-23",214.0729,218.459,213.6004,216.5958,3996400.0],["2021-07-26",215.74,218.0311,215.3834,217.5051,2638400.0],["2021-07-27",217.6745,220.242,217.5764,219.6179,3135200.0],["2021-07-28",216.1857,217.3446,213.3775,215.5438,4948500.0],["2021-07-29",216.9167,218.5927,216.6136,217.5407,2572300.0],["2021-07-30",217.3892,218.78,215.9272,216.3729,2336800.0],["2021-08-02",217.7369,218.1291,213.6806,214.0461,2693900.0],["2021-08-03",213.5647,213.9124,209.7224,211.2379,3300000.0],["2021-08-04",210.7922,210.926,207.7612,209.348,2240600.0],["2021-08-05",210.1593,211.1131,208.9112,210.7655,2230500.0],["2021-08-06",210.9972,211.4073,210.0968,210.6228,1558600.0],["2021-08-09",210.2038,210.4535,208.6348,209.2143,2093100.0],["2021-08-10",209.5887,209.5887,207.9305,208.1177,2027500.0],["2021-08-11",208.7774,210.3375,208.3852,209.9899,1969100.0],["2021-08-12",210.391,211.0685,209.5441,210.9883,1490800.0],["2021-08-13",211.0953,213.0655,210.6317,212.905,1699700.0],["2021-08-16",213.0655,214.8931,212.6733,214.8217,2175300.0],["2021-08-17",214.269,214.7059,212.3613,214.2066,1652000.0],["2021-08-18",213.4577,213.743,211.9779,212.2453,2215500.0],["2021-08-19",210.9972,212.2809,210.4534,211.4875,1455400.0],["2021-08-20",211.2469,213.4132,210.6763,212.6108,1989700.0],["2021-08-23",213.4756,214.0194,212.1651,213.6539,2086900.0],["2021-08-24",214.3047,214.3047,212.4593,212.5574,1687700.0],["2021-08-25",212.1116,213.6004,212.0314,212.914,1668000.0],["2021-08-26",212.8783,212.9942,210.3197,211.2379,2008000.0],["2021-08-27",211.6659,212.5039,210.7209,211.7104,1784000.0],["2021-08-30",211.5857,211.9601,210.2663,210.917,2245600.0],["2021-08-31",211.3204,213.0952,210.3523,212.8532,2938100.0],["2021-09-01",213.2297,214.2694,212.6291,213.4717,2197100.0],["2021-09-02",214.4129,215.0851,213.6778,215.0134,2140200.0],["2021-09-03",213.6868,214.8162,212.898,214.0723,1339300.0],["2021-09-07",213.884,213.884,211.4996,211.7148,1820000.0],["2021-09-08",212.2615,214.6459,211.5444,213.8929,2718400.0],["2021-09-09",213.7137,216.4118,213.1311,213.884,2992200.0],["2021-09-10",215.4168,216.3132,214.2695,214.395,2035200.0],["2021-09-13",215.874,216.7434,214.9865,216.2146,2294800.0],["2021-09-14",216.6807,217.1468,214.6818,216.1429,2013800.0],["2021-09-15",215.5513,216.2684,213.4986,216.0084,2507200.0],["2021-09-16",215.3899,218.348,215.0852,218.0074,3410700.0],["2021-09-17",218.572,219.2802,216.8151,217.3619,4756600.0],["2021-09-20",215.0224,216.8869,212.1182,214.3143,4549900.0],["2021-09-21",215.13,217.2365,214.5921,215.5782,2008300.0],["2021-09-22",216.7435,220.3828,216.4477,217.9357,3361900.0],["2021-09-23",218.4824,220.4634,218.2942,219.4146,2941700.0],["2021-09-24",221.0819,221.7452,219.827,220.8847,2508800.0],["2021-09-27",220.5082,223.1077,219.8628,222.3996,2463300.0],["2021-09-28",221.6645,222.041,217.7384,218.5093,3007500.0],["2021-09-29",219.0561,220.2483,217.9536,218.9665,1719000.0],["2021-09-30",219.4057,219.9883,215.865,216.1249,3136800.0],["2021-10-01",217.8818,219.334,215.3541,217.7563,2076000.0],["2021-10-04",216.9765,219.4415,216.7972,217.8908,2236500.0],["2021-10-05",218.6886,221.297,217.828,219.809,2463100.0],["2021-10-06",219.2174,221.548,217.837,221.4942,2107900.0],["2021-10-07",222.301,224.0489,222.0142,222.5879,2423900.0],["2021-10-08",223.4215,223.7621,221.5032,222.0321,1687500.0],["2021-10-11",222.3906,223.3228,220.9116,221.0281,1504000.0],["2021-10-12",222.059,222.8388,218.8768,219.1816,2346700.0],["2021-10-13",218.0611,218.5989,215.0403,217.5054,3214300.0],["2021-10-14",217.7115,219.9883,216.9586,219.2085,2512000.0],["2021-10-15",219.827,220.8488,216.9138,217.1468,2564700.0],["2021-10-18",217.2992,218.2225,216.1429,217.1558,2484900.0],["2021-10-19",218.0163,218.6527,216.5014,217.6129,2071600.0],["2021-10-20",215.4885,217.5054,214.4935,214.879,3040200.0],["2021-10-21",215.2824,216.8421,214.5115,216.3849,2702400.0],["2021-10-22",215.7664,217.1379,213.3372,213.7316,3283700.0],["2021-10-25",214.4398,214.4577,211.9927,212.7456,3178400.0],["2021-10-26",212.8621,213.6957,211.6699,211.9209,3066400.0],["2021-10-27",216.0712,219.2712,214.0991,217.5771,5249400.0],["2021-10-28",218.1777,220.5799,217.3978,220.06,3448500.0],["2021-10-29",217.8191,220.5889,217.344,220.1049,4329400.0],["2021-11-01",220.3289,225.6086,219.9166,224.6136,4456200.0],["2021-11-02",225.6714,226.0837,222.4444,223.4125,2624300.0],["2021-11-03",222.292,225.1066,222.2203,224.4523,2399000.0],["2021-11-04",225.0977,227.8406,224.273,227.1952,2711000.0],["2021-11-05",228.2977,230.8434,228.2349,228.3156,3224300.0],["2021-11-08",228.3784,229.1582,225.8237,226.8725,2471300.0],["2021-11-09",226.7022,227.4014,224.4971,226.4691,2258900.0],["2021-11-10",224.8198,227.4283,224.8198,226.8994,1794300.0],["2021-11-11",227.0787,227.0787,223.4304,224.2372,1640500.0],["2021-11-12",224.2282,224.9991,223.0987,224.6943,1625200.0],["2021-11-15",224.6943,227.4641,224.6943,226.7291,1709200.0],["2021-11-16",227.2311,227.8496,226.2271,226.2988,2195500.0],["2021-11-17",226.254,227.0876,224.5599,226.505,1412000.0],["2021-11-18",226.9263,227.2221,225.0618,227.2131,1751200.0],["2021-11-19",227.0428,227.0697,224.2999,225.8416,2743100.0],["2021-11-22",226.487,228.9789,226.0747,227.2131,2438700.0],["2021-11-23",228.4053,229.2837,226.8277,229.1582,2770000.0],["2021-11-24",228.1274,231.0765,227.724,230.4669,2642800.0],["2021-11-26",226.3436,226.9262,222.543,224.1027,2573300.0],["2021-11-29",225.752,226.1733,223.9413,224.3626,2084600.0],["2021-11-30",222.9746,223.4433,219.883,220.4688,3836100.0],["2021-12-01",221.5144,226.1473,220.0271,220.0902,3275300.0],["2021-12-02",221.4243,225.6426,220.8294,224.2545,3290500.0],["2021-12-03",225.6245,225.949,223.1458,224.7322,3229900.0],["2021-12-06",227.4993,231.5824,227.4722,230.5548,3616800.0],["2021-12-07",231.6004,234.692,231.1498,234.2684,2596200.0],["2021-12-08",234.3496,236.8824,233.5294,233.971,3453100.0],["2021-12-09",233.8988,237.1437,232.8713,236.4586,2955100.0],["2021-12-10",237.8467,239.0996,236.5397,238.8292,2529600.0],["2021-12-13",238.1532,239.6314,236.5128,237.1347,2878800.0],["2021-12-14",237.0536,237.5854,235.9269,236.6209,3695500.0],["2021-12-15",236.2964,239.4602,235.6204,238.4236,2641800.0],["2021-12-16",239.361,240.5598,238.0361,239.352,2347700.0],["2021-12-17",237.9549,238.721,235.1427,235.8818,5943200.0],["2021-12-20",234.016,236.1162,232.9344,235.9089,2824500.0],["2021-12-21",238.2163,240.1903,237.4322,238.3065,2851800.0],["2021-12-22",238.2433,239.2528,238.018,238.8022,1795100.0],["2021-12-23",239.6855,240.9924,239.2618,239.7125,1509800.0],["2021-12-27",240.1812,241.7946,239.7576,241.7766,1485500.0],["2021-12-28",241.1817,242.6599,240.8843,241.4521,1304000.0],["2021-12-29",241.9659,243.1106,241.5152,242.0019,1318500.0],["2021-12-30",242.4616,242.696,240.3885,240.8482,1714600.0],["2021-12-31",241.5603,242.5698,240.8482,241.6234,1519200.0],["2022-01-03",242.9033,244.021,239.361,242.0831,2750600.0],["2022-01-04",242.9123,244.3995,241.8036,242.02,2506000.0],["2022-01-05",242.732,243.6154,240.5688,240.8302,2473000.0],["2022-01-06",241.6685,244.048,241.38,243.0836,2908400.0],["2022-01-07",242.065,243.5162,240.6589,240.713,2209100.0],["2022-01-10",240.3976,240.4066,236.1613,238.3245,3122400.0],["2022-01-11",237.4952,237.9099,234.638,236.2604,3206200.0],["2022-01-12",237.3871,237.9099,234.6019,235.1788,3044000.0],["2022-01-13",235.6204,237.8197,234.8813,235.6204,2371300.0],["2022-01-14",235.377,235.4672,231.7897,232.2854,3460100.0],["2022-01-18",231.6094,231.7356,229.2209,231.1768,3076500.0],["2022-01-19",232.1412,232.5018,229.9149,230.0411,2304700.0],["2022-01-20",231.303,232.6459,227.95,228.1573,2602200.0],["2022-01-21",228.9775,232.9615,228.6621,229.4733,3738100.0],["2022-01-24",227.4813,228.8694,223.3351,228.59,5153100.0],["2022-01-25",226.0842,227.6165,222.6952,225.949,3908600.0],["2022-01-26",228.0401,229.1307,223.4072,225.2009,3839000.0],["2022-01-27",224.9756,227.5534,221.0547,224.2004,5199000.0],["2022-01-28",225.3361,231.0596,222.7763,230.8253,3833200.0],["2022-01-31",229.8608,233.8988,229.338,233.8538,3174200.0],["2022-02-01",234.1242,234.2594,230.3656,233.4392,2496500.0],["2022-02-02",233.295,236.702,232.9885,236.4046,2371500.0],["2022-02-03",236.1522,236.8733,234.4126,234.9264,2242200.0],["2022-02-04",234.2324,235.9089,232.3576,234.4036,1989700.0],["2022-02-07",235.2509,235.7736,233.6014,234.2143,1959300.0],["2022-02-08",234.8002,236.4947,233.5383,234.4216,2920000.0],["2022-02-09",236.1432,236.9454,233.8178,234.2234,2379300.0],["2022-02-10",233.0876,234.7461,230.7171,231.5283,3246600.0],["2022-02-11",231.5283,233.2319,229.5994,229.987,3592700.0],["2022-02-14",230.663,230.9695,226.8503,228.3916,2825800.0],["2022-02-15",229.6806,231.5734,228.5449,228.7702,2171500.0],["2022-02-16",228.7342,229.4823,226.4177,228.1213,2941800.0],["2022-02-17",226.6701,227.932,225.3361,226.1743,2831900.0],["2022-02-18",225.6425,227.4002,225.3451,225.8769,2813500.0],["2022-02-22",225.3451,229.5724,224.9756,227.7697,3980500.0],["2022-02-23",228.5179,228.8063,222.7042,223.3441,3497200.0],["2022-02-24",218.9636,221.3521,215.9711,220.8564,4856000.0],["2022-02-25",221.7307,224.9125,219.5945,224.8404,4549700.0],["2022-02-28",221.5503,222.7104,219.665,221.8493,4410400.0],["2022-03-01",219.6107,220.7889,215.9852,217.1907,3910700.0],["2022-03-02",218.2964,220.0095,217.1725,218.378,4482000.0],["2022-03-03",218.4415,219.6469,213.6106,214.4897,4707400.0],["2022-03-04",212.6498,214.2541,209.9489,213.7284,4184100.0],["2022-03-07",212.3688,212.3688,203.1965,203.3234,5425000.0],["2022-03-08",203.3234,208.2268,201.3928,201.9276,5258800.0],["2022-03-09",205.553,205.97,201.2206,201.6376,5630500.0],["2022-03-10",199.5801,201.2569,197.2961,201.2116,5444900.0],["2022-03-11",203.695,207.6558,203.2056,205.6255,6126300.0],["2022-03-14",205.544,207.0485,202.263,205.0002,4436100.0],["2022-03-15",206.6316,212.6045,206.6316,210.7918,5087400.0],["2022-03-16",212.8764,215.9037,212.4142,215.8402,4173200.0],["2022-03-17",214.2994,215.233,212.5773,215.233,3752800.0],["2022-03-18",215.0154,216.7919,213.8916,216.5472,5336500.0],["2022-03-21",217.1454,217.6076,212.1513,213.2843,3704000.0],["2022-03-22",214.8432,216.1121,214.3266,215.8221,2938100.0],["2022-03-23",214.9248,215.7224,213.8553,214.0093,2200500.0],["2022-03-24",215.3145,218.4686,214.3266,217.7617,2337500.0],["2022-03-25",218.0155,219.2028,217.0094,218.9581,2134800.0],["2022-03-28",219.2572,220.1998,217.3992,220.1908,2041800.0],["2022-03-29",223.2814,225.366,221.8494,224.931,2657400.0],["2022-03-30",224.3328,227.0428,224.3328,225.7104,2227300.0],["2022-03-31",226.3358,227.8132,224.1243,224.1243,3803400.0],["2022-04-01",224.8857,226.073,223.1273,225.9099,2023000.0],["2022-04-04",223.6802,224.1153,219.6832,223.7165,2500700.0],["2022-04-05",223.0548,226.354,222.4475,225.2391,2532500.0],["2022-04-06",224.4506,228.7468,222.946,227.9129,2886000.0],["2022-04-07",227.3056,231.5564,226.1727,230.5413,4041800.0],["2022-04-08",229.3449,231.1849,227.4235,227.9129,2551000.0],["2022-04-11",227.7226,229.2543,226.5262,226.9975,2326700.0],["2022-04-12",227.2513,228.6652,225.502,225.8373,2724900.0],["2022-04-13",226.0095,228.0942,225.7014,227.7951,2133800.0],["2022-04-14",227.7951,229.9703,226.9793,227.0518,2105900.0],["2022-04-18",226.2543,228.8465,225.8011,227.5504,1426600.0],["2022-04-19",226.6259,231.9915,226.6259,231.4839,2324500.0],["2022-04-20",232.0278,233.6502,230.9583,231.8918,2278700.0],["2022-04-21",233.5233,235.2997,231.0127,231.348,2476900.0],["2022-04-22",231.1214,231.1214,226.5352,226.7437,2643600.0],["2022-04-25",226.0911,229.4265,224.7135,229.2,2523000.0],["2022-04-26",226.7074,228.7739,225.076,225.3026,2948500.0],["2022-04-27",224.7588,227.4688,223.9159,223.9975,2706500.0],["2022-04-28",226.5352,232.3722,224.8494,230.3872,3547400.0],["2022-04-29",230.4688,230.9854,225.502,225.8283,3388000.0],["2022-05-02",227.3691,227.9944,219.5744,223.5442,3418700.0],["2022-05-03",224.224,224.6319,219.5926,222.8464,2562000.0],["2022-05-04",223.1092,230.922,223.1092,230.5051,3289300.0],["2022-05-05",229.209,230.6592,223.6712,225.6108,2925900.0],["2022-05-06",224.9491,228.8102,224.505,227.2966,2964500.0],["2022-05-09",223.8705,226.499,223.6802,224.3147,2918900.0],["2022-05-10",225.6742,227.3872,221.9944,222.6741,3070800.0],["2022-05-11",222.3026,223.6802,220.4355,221.5412,2833200.0],["2022-05-12",222.3479,223.3086,218.5412,221.3237,2861000.0],["2022-05-13",224.0065,224.0337,219.5925,222.0941,3255200.0],["2022-05-16",221.5684,222.4929,218.1877,221.1877,2147100.0],["2022-05-17",222.9642,223.8705,217.0366,219.0034,3204900.0],["2022-05-18",217.0366,217.5985,208.7978,209.4141,3946100.0],["2022-05-19",208.0093,210.4111,206.9579,207.5561,3518300.0],["2022-05-20",209.7132,212.1423,207.1845,212.0063,3208200.0],["2022-05-23",213.683,216.5199,211.6347,215.7133,3053500.0],["2022-05-24",215.2601,222.7829,215.2148,221.6228,5258200.0],["2022-05-25",219.8645,222.6923,218.9672,221.1605,2641700.0],["2022-05-26",222.9642,225.9824,222.6017,224.8585,1972300.0],["2022-05-27",226.1364,228.2845,225.4839,228.2845,2063800.0],["2022-05-31",226.5896,230.4688,225.3479,228.5927,3924700.0],["2022-06-01",229.4809,229.6893,224.9491,225.937,2264100.0],["2022-06-02",226.2271,226.9884,223.1636,226.9341,2089700.0],["2022-06-03",226.4145,228.0915,226.1776,226.3507,1838900.0],["2022-06-06",227.007,227.4171,225.4121,226.0865,1569300.0],["2022-06-07",224.1999,227.654,223.7716,226.8794,2782000.0],["2022-06-08",225.9315,226.4601,223.1883,223.8445,2101300.0],["2022-06-09",222.0308,224.1999,220.5817,220.7002,2682600.0],["2022-06-10",217.9843,218.285,216.1433,216.3438,1992300.0],["2022-06-13",212.1605,218.8227,212.0603,217.3372,4697000.0],["2022-06-14",218.6951,221.3746,217.4739,217.6015,3564800.0],["2022-06-15",218.604,220.1716,215.1954,217.7291,3152100.0],["2022-06-16",215.159,216.2891,213.0993,214.3479,3272000.0],["2022-06-17",213.4638,214.6213,211.5955,213.6096,7236300.0],["2022-06-21",215.2866,218.8227,213.3909,218.3579,3263500.0],["2022-06-22",217.6288,222.8784,217.2369,221.5204,3054300.0],["2022-06-23",222.1037,223.3705,219.1508,221.9943,1937000.0],["2022-06-24",223.5255,226.0226,222.8237,225.9315,3104800.0],["2022-06-27",225.9315,226.7244,224.7194,225.1386,2059200.0],["2022-06-28",225.166,227.809,221.0283,221.3108,2381700.0],["2022-06-29",224.3275,226.8156,223.3888,225.7857,2997200.0],["2022-06-30",226.2505,226.5603,223.6986,225.0019,2786200.0],["2022-07-01",224.5189,230.7072,224.1999,230.5431,2531400.0],["2022-07-05",228.8935,230.5796,227.5355,229.9325,2390700.0],["2022-07-06",230.0965,230.452,227.2712,229.176,1948600.0],["2022-07-07",230.8165,232.3294,228.9209,230.5249,2396700.0],["2022-07-08",230.2151,232.056,229.9599,230.7983,1450300.0],["2022-07-11",229.7411,232.7669,229.7411,230.8348,1478100.0],["2022-07-12",230.5522,232.9674,228.5381,229.1943,2112800.0],["2022-07-13",226.8976,232.2201,226.2596,230.2788,2205300.0],["2022-07-14",227.7452,230.6707,227.4991,230.215,2371000.0],["2022-07-15",231.5092,233.6692,230.9897,232.4115,2627200.0],["2022-07-18",232.6211,232.94,229.732,230.0509,2164400.0],["2022-07-19",231.3816,233.8787,230.5522,233.7694,2181300.0],["2022-07-20",234.0246,234.1431,231.0079,232.0196,2183700.0],["2022-07-21",231.4819,232.2201,229.9599,231.0079,2056500.0],["2022-07-22",231.2631,231.974,230.0783,231.4818,2226600.0],["2022-07-25",232.0105,232.2201,226.6242,228.1918,2860400.0],["2022-07-26",227.4444,236.2484,226.6607,234.3071,5272300.0],["2022-07-27",233.1315,236.8772,232.1198,235.9476,2718300.0],["2022-07-28",235.8656,240.6048,234.7355,240.1126,2849100.0],["2022-07-29",240.2858,240.9238,238.8731,240.0306,2653800.0],["2022-08-01",239.2741,241.9353,239.1556,240.8144,2384000.0],["2022-08-02",241.1698,241.9263,237.7704,237.9162,2375200.0],["2022-08-03",237.9162,239.6205,236.7405,238.864,2305300.0],["2022-08-04",238.5086,238.946,235.7653,237.5425,2089600.0],["2022-08-05",236.6312,236.9866,234.2889,236.2575,1818500.0],["2022-08-08",236.9592,237.7886,232.7122,234.0428,2253500.0],["2022-08-09",234.134,237.1506,233.6418,237.0139,2315800.0],["2022-08-10",238.782,240.3405,237.4149,238.1987,2967900.0],["2022-08-11",239.8757,239.9394,235.7106,236.303,2007000.0],["2022-08-12",236.5491,239.2468,236.5491,238.946,1530800.0],["2022-08-15",238.9734,242.0812,238.0985,241.9172,2342700.0],["2022-08-16",241.5526,243.4573,240.8417,242.6918,1828000.0],["2022-08-17",242.391,244.2229,242.0447,243.1749,1699100.0],["2022-08-18",242.4275,243.6669,241.8989,242.9561,1591900.0],["2022-08-19",242.3729,244.0225,242.0083,242.9197,1833800.0],["2022-08-22",241.0604,242.2361,239.1192,239.6478,1986700.0],["2022-08-23",239.3471,240.0124,237.4423,237.4514,2211100.0],["2022-08-24",237.6063,238.782,236.8316,237.743,1777200.0],["2022-08-25",238.7728,239.4017,237.1415,239.2923,1330400.0],["2022-08-26",239.5111,239.8757,233.6692,234.1795,2357800.0],["2022-08-29",232.858,233.9608,232.0287,233.0039,2017500.0],["2022-08-30",233.3137,233.9699,230.1877,231.0262,2051300.0],["2022-08-31",232.9138,234.2976,231.1086,231.1819,3119200.0],["2022-09-01",230.7604,235.0765,230.7054,235.0215,2577800.0],["2022-09-02",235.8829,236.955,232.1716,233.2254,1791300.0],["2022-09-06",233.1888,235.2598,232.1899,233.1155,2645700.0],["2022-09-07",233.8027,238.0914,233.6378,236.8084,4185200.0],["2022-09-08",236.2861,239.2459,235.8096,238.3296,2448900.0],["2022-09-09",238.4945,238.9344,236.616,237.8164,2007000.0],["2022-09-12",238.2563,239.5392,237.7248,238.5954,2204300.0],["2022-09-13",236.1853,237.2941,232.4557,233.0605,2604900.0],["2022-09-14",233.6745,236.671,233.0971,234.3342,2745200.0],["2022-09-15",233.6928,233.8852,231.3744,232.2724,2289500.0],["2022-09-16",230.7879,234.4259,230.6963,233.592,4304100.0],["2022-09-19",232.7581,236.0112,232.1624,235.5164,2195800.0],["2022-09-20",234.6825,235.0398,231.6401,234.041,2140200.0],["2022-09-21",233.7936,235.4247,230.0823,230.0823,2438800.0],["2022-09-22",229.45,229.4866,226.9391,227.2048,2300500.0],["2022-09-23",226.5359,228.2679,223.7685,225.3813,2672100.0],["2022-09-26",225.3721,225.6562,222.1648,223.3744,3179100.0],["2022-09-27",224.1258,224.4466,216.7765,216.9048,4193800.0],["2022-09-28",216.3825,218.5818,214.2107,217.1248,4202400.0],["2022-09-29",216.5567,217.7846,213.0195,214.7972,3053200.0],["2022-09-30",213.8075,215.1912,211.2967,211.4433,3629300.0],["2022-10-03",213.9908,217.0423,212.3322,215.6586,3286700.0],["2022-10-04",216.914,220.8911,216.4558,218.5543,3685700.0],["2022-10-05",217.0973,220.3046,216.3917,219.095,3033000.0],["2022-10-06",219.3241,219.8189,214.8522,215.1179,2999200.0],["2022-10-07",214.394,214.9805,212.6712,213.6884,2294300.0],["2022-10-10",213.89,216.5017,213.89,215.3012,2668700.0],["2022-10-11",214.5773,219.1225,214.3665,217.2256,3169200.0],["2022-10-12",217.4272,219.9655,217.2348,217.2348,2709300.0],["2022-10-13",214.8522,228.4512,214.8522,226.1144,5026900.0],["2022-10-14",228.2495,228.5703,222.1374,222.8246,2918300.0],["2022-10-17",225.2438,226.5451,223.1637,225.8669,2758200.0],["2022-10-18",228.5153,229.4775,226.5726,228.3503,3123600.0],["2022-10-19",229.0926,231.4018,228.2862,229.7799,3021300.0],["2022-10-20",228.6803,230.6963,228.2221,228.8819,2410700.0],["2022-10-21",229.285,234.0043,228.6344,233.2621,3254900.0],["2022-10-24",233.931,235.388,231.9058,233.9677,4125100.0],["2022-10-25",233.2804,235.7638,233.1246,234.3434,2689000.0],["2022-10-26",236.2769,238.8886,234.7008,235.1498,3582600.0],["2022-10-27",241.0054,244.6617,240.3273,242.939,4145700.0],["2022-10-28",245.1382,251.8277,243.7453,251.562,4647600.0],["2022-10-31",250.2241,250.7464,248.1622,249.8575,3336100.0],["2022-11-01",250.8014,250.8931,247.1085,250.1233,2740900.0],["2022-11-02",250.1691,253.5322,247.7041,247.759,3069900.0],["2022-11-03",246.8061,251.7086,245.9355,250.1233,3225400.0],["2022-11-04",252.5517,252.6525,249.3719,251.6536,3256500.0],["2022-11-07",252.0661,254.8243,252.0661,253.294,3029500.0],["2022-11-08",253.7063,256.1439,253.3764,255.1175,2628800.0],["2022-11-09",255.2183,256.8128,254.4577,254.5585,2610800.0],["2022-11-10",257.949,258.114,249.7842,252.8082,4510900.0],["2022-11-11",253.2206,253.8345,246.6685,248.6937,4742800.0],["2022-11-14",248.2722,251.7361,247.9514,249.5001,3357400.0],["2022-11-15",247.6491,248.3639,244.0661,245.4406,5429100.0],["2022-11-16",246.4304,251.4796,246.4304,249.7202,4132700.0],["2022-11-17",249.3169,251.4062,247.9331,250.499,2467400.0],["2022-11-18",251.0122,252.0935,249.3627,250.5082,2699200.0],["2022-11-21",251.6811,251.9835,250.2608,251.562,2974200.0],["2022-11-22",252.0019,252.2768,251.3604,251.782,2770400.0],["2022-11-23",252.5059,252.5975,250.0592,250.4165,2514800.0],["2022-11-25",251.5528,252.295,250.0408,252.0018,1596600.0],["2022-11-28",251.8919,252.8632,249.601,250.0592,3160500.0],["2022-11-29",248.3364,249.1795,246.9343,248.7121,2873500.0],["2022-11-30",248.4633,251.8637,247.7353,251.3846,5196500.0],["2022-12-01",251.7255,252.7207,250.0944,251.9467,2599600.0],["2022-12-02",248.6384,251.9927,248.4633,251.9467,2807500.0],["2022-12-05",249.7534,251.1818,248.8135,250.2787,2586900.0],["2022-12-06",250.4722,251.919,248.8411,250.4445,3573000.0],["2022-12-07",251.1173,252.4811,248.5093,249.1267,2766400.0],["2022-12-08",249.735,252.1033,249.3848,251.9374,3022700.0],["2022-12-09",252.1402,252.6471,250.3985,250.6934,1677400.0],["2022-12-12",250.8316,254.9969,249.9377,254.914,3230500.0],["2022-12-13",256.8124,257.9366,252.1679,252.7576,3390100.0],["2022-12-14",253.6238,255.3379,250.9329,252.988,2660900.0],["2022-12-15",252.3061,252.8498,248.0855,250.4077,2735300.0],["2022-12-16",249.1913,249.7534,244.9062,245.2379,5932500.0],["2022-12-19",245.3577,247.3575,243.9017,244.9707,2160800.0],["2022-12-20",245.9751,246.9151,243.7819,246.2792,1785600.0],["2022-12-21",246.4912,248.7582,246.3345,247.1178,2366800.0],["2022-12-22",246.2976,247.0809,242.9617,244.9153,2366700.0],["2022-12-23",245.0352,247.293,244.0123,246.5742,1269000.0],["2022-12-27",247.5786,247.7721,245.6803,245.9014,1674700.0],["2022-12-28",246.9704,247.0994,244.2703,244.3072,1427800.0],["2022-12-29",245.0721,246.7953,244.0953,245.0629,1393900.0],["2022-12-30",244.3901,244.556,240.8883,242.8512,1720100.0],["2023-01-03",242.8511,243.6068,239.1466,243.5884,2743800.0],["2023-01-04",245.3577,245.6341,242.2613,243.6436,2584100.0],["2023-01-05",243.9846,243.9846,240.8698,241.5886,1945600.0],["2023-01-06",243.0631,248.7121,242.7221,248.325,2855400.0],["2023-01-09",248.7489,248.7674,245.8369,246.2792,2654600.0],["2023-01-10",246.0305,247.9841,246.012,247.809,1718400.0],["2023-01-11",248.3711,248.5739,246.012,247.7169,2391400.0],["2023-01-12",248.3527,248.7397,245.3024,245.7632,1933000.0],["2023-01-13",245.4867,247.8458,245.0167,247.7906,2168900.0],["2023-01-17",248.8319,253.7806,248.8319,252.601,3640200.0],["2023-01-18",252.048,252.8405,244.8693,245.1642,3276500.0],["2023-01-19",245.7908,248.021,242.8512,242.8972,2845400.0],["2023-01-20",243.6805,247.5694,242.2061,247.5049,2588600.0],["2023-01-23",247.7445,249.8917,246.7492,248.1592,2434000.0],["2023-01-24",240.7224,248.9609,240.7224,248.408,2517100.0],["2023-01-25",249.1175,251.6425,247.726,251.578,3097400.0],["2023-01-26",251.578,253.1907,250.38,253.1631,2222500.0],["2023-01-27",253.4211,253.7068,250.6289,251.0804,2203200.0],["2023-01-30",250.3524,251.1818,248.8687,249.6336,2862400.0],["2023-01-31",244.2887,246.5189,242.5931,246.4175,5477900.0],["2023-02-01",246.0673,247.3943,242.8235,245.3761,3557700.0],["2023-02-02",244.1045,245.109,241.4597,242.5563,3735600.0],["2023-02-03",242.0217,244.4085,240.8422,243.4962,3008500.0],["2023-02-06",244.1965,247.1547,243.616,246.8967,2863900.0],["2023-02-07",244.2242,246.7584,242.9433,246.3622,2514000.0],["2023-02-08",244.2887,245.026,241.8559,242.1969,2801800.0],["2023-02-09",242.9986,243.2382,239.7732,240.2064,3534600.0],["2023-02-10",240.3999,242.0771,239.8654,241.8283,3049900.0],["2023-02-13",243.0078,245.8553,242.3627,245.3116,2418300.0],["2023-02-14",245.7263,246.5281,243.828,245.6895,2202100.0],["2023-02-15",245.3761,246.6755,244.344,245.6434,1862000.0],["2023-02-16",244.2703,246.7032,242.6208,244.9707,2785400.0],["2023-02-17",245.4038,248.8135,244.5099,248.8042,3055600.0],["2023-02-21",248.1592,249.0346,246.611,247.4772,2824300.0],["2023-02-22",247.1547,249.2558,246.6571,247.5602,2192000.0],["2023-02-23",246.6939,246.8506,243.2474,245.8461,4217000.0],["2023-02-24",245.0444,245.3853,241.6716,242.9893,2645300.0],["2023-02-27",244.2334,245.4038,242.8604,244.0031,2024800.0],["2023-02-28",243.8919,245.2265,243.586,244.6055,2853400.0],["2023-03-01",243.3357,244.2533,242.5386,243.5025,2058900.0],["2023-03-02",243.2524,248.8227,243.1226,247.9978,2385900.0],["2023-03-03",248.7857,249.6754,246.728,249.3881,2725800.0],["2023-03-06",249.4622,250.973,249.2305,250.8433,2217600.0],["2023-03-07",251.6588,253.1696,247.3026,247.59,2766600.0],["2023-03-08",246.4129,246.6909,243.8919,245.9216,2314000.0],["2023-03-09",247.5529,248.0348,241.7879,242.4923,2339300.0],["2023-03-10",244.4387,247.0802,242.1494,242.8631,3093100.0],["2023-03-13",241.3245,247.8402,241.3245,243.8362,3552400.0],["2023-03-14",243.8733,247.4139,243.3914,246.45,3194400.0],["2023-03-15",245.2265,246.9227,243.3636,246.8578,3419400.0],["2023-03-16",246.3387,250.8803,246.0885,250.7784,3097900.0],["2023-03-17",249.8515,250.2223,246.2739,247.6549,5075300.0],["2023-03-20",248.2481,251.5291,248.2481,250.9359,2108900.0],["2023-03-21",250.2501,251.0564,248.0441,250.4447,3120100.0],["2023-03-22",250.2872,252.0853,248.1276,248.2759,2240800.0],["2023-03-23",248.3871,251.6218,248.3871,249.8979,2263800.0],["2023-03-24",250.593,251.9462,249.1749,251.4827,2229200.0],["2023-03-27",252.1038,254.838,250.7784,253.8092,2799100.0],["2023-03-28",253.9482,256.0151,253.5033,255.6721,2036000.0],["2023-03-29",256.738,257.8039,256.2283,257.1458,2053400.0],["2023-03-30",256.979,258.0356,256.2746,257.4702,1788800.0],["2023-03-31",258.5176,260.1118,258.1283,259.1571,2902500.0],["2023-04-03",260.4361,262.1786,259.222,261.502,2352700.0],["2023-04-04",260.8254,262.6884,259.8801,261.6318,2282300.0],["2023-04-05",262.7533,264.1343,261.1684,261.3908,2600800.0],["2023-04-06",261.7708,262.7533,260.9737,262.1972,1731000.0],["2023-04-10",262.4659,263.3836,261.363,263.0221,1941800.0],["2023-04-11",262.4567,264.6533,262.0674,263.6708,2732900.0],["2023-04-12",263.087,265.8119,262.7626,264.4309,2557400.0],["2023-04-13",265.608,268.3607,265.1816,267.9251,3229300.0],["2023-04-14",268.1291,268.7315,266.5812,267.8417,2054700.0],["2023-04-17",268.6388,269.2598,267.1002,268.1476,2371000.0],["2023-04-18",268.231,269.8901,267.8603,269.6306,2086700.0],["2023-04-19",269.6305,270.27,268.9632,269.9642,2254000.0],["2023-04-20",269.6768,270.3349,268.6759,269.7139,2274200.0],["2023-04-21",270.9374,271.132,269.2598,270.6964,2171200.0],["2023-04-24",271.4101,271.9662,270.372,271.7531,2995200.0],["2023-04-25",273.4214,273.4214,268.2588,270.1867,5845200.0],["2023-04-26",268.7685,270.1773,268.5646,268.5646,3290000.0],["2023-04-27",269.4544,273.4677,268.7871,273.1618,3142300.0],["2023-04-28",273.2637,274.515,272.4111,274.1165,2838200.0],["2023-05-01",274.0887,276.9434,274.0238,275.8127,2124400.0],["2023-05-02",275.6179,276.6282,273.9589,276.2668,2083800.0],["2023-05-03",275.0526,275.5161,273.097,273.6253,2425500.0],["2023-05-04",274.4038,274.6355,272.0033,273.5696,2005300.0],["2023-05-05",274.1351,275.2936,272.9209,274.9044,1815800.0],["2023-05-08",275.3677,275.618,273.9496,274.9877,2969600.0],["2023-05-09",276.7859,276.999,274.6263,274.96,1637500.0],["2023-05-10",274.7004,276.2019,272.3462,274.8765,1849300.0],["2023-05-11",274.8116,275.2194,271.9013,273.2267,1955100.0],["2023-05-12",273.5974,274.7467,272.7818,274.478,1801700.0],["2023-05-15",274.1351,274.9414,273.1063,274.2556,1700500.0],["2023-05-16",274.2925,274.5242,272.4759,272.6335,2859500.0],["2023-05-17",273.9033,273.9033,271.2432,271.994,2802100.0],["2023-05-18",271.7994,272.8931,269.8345,272.5409,2410700.0],["2023-05-19",272.3462,274.3482,271.0764,273.9311,2371200.0],["2023-05-22",273.9311,274.9414,267.99,268.1847,2514700.0],["2023-05-23",267.0723,267.3967,264.5606,265.4225,2943900.0],["2023-05-24",265.4968,266.1178,263.7635,265.0056,2262100.0],["2023-05-25",265.8119,265.9232,263.8841,264.6348,2748100.0],["2023-05-26",264.7831,267.6286,264.7831,265.1168,2148200.0],["2023-05-30",263.1611,265.4041,262.9294,264.0787,3385200.0],["2023-05-31",264.0416,264.8017,262.6236,264.2548,3104900.0],["2023-06-01",264.0787,266.9704,262.8552,266.8129,2605300.0],["2023-06-02",267.139,270.4002,266.6172,270.13,2869400.0],["2023-06-05",270.2139,270.6798,268.3783,268.751,1974500.0],["2023-06-06",270.0833,270.4281,262.741,265.1263,2771500.0],["2023-06-07",265.0425,265.3127,262.1167,262.6665,3614800.0],["2023-06-08",261.7999,266.5427,260.8961,266.2818,3043700.0],["2023-06-09",266.0395,267.6795,265.3128,267.2229,1975900.0],["2023-06-12",268.4994,269.0491,266.9526,268.8814,1885000.0],["2023-06-13",268.8162,269.925,267.931,268.8628,2027800.0],["2023-06-14",268.4435,269.8039,267.7074,268.7603,1964500.0],["2023-06-15",269.8877,273.4564,268.5926,272.6458,2619200.0],["2023-06-16",274.4162,276.3357,273.1397,273.6615,4891200.0],["2023-06-20",273.6148,276.904,272.711,273.0464,2729800.0],["2023-06-21",273.3073,275.0217,272.8321,274.4254,2837100.0],["2023-06-22",274.5186,274.9472,271.6301,273.2887,1799400.0],["2023-06-23",271.4718,272.4967,269.8784,270.13,3720600.0],["2023-06-26",269.8784,269.9809,267.4838,269.3659,1851800.0],["2023-06-27",270.5027,272.5339,269.8877,271.4251,1815000.0],["2023-06-28",271.5649,271.9096,269.3286,271.8351,1666500.0],["2023-06-29",271.6581,274.5559,270.4095,274.3789,1744000.0],["2023-06-30",275.0032,278.693,274.7703,278.0501,2644700.0],["2023-07-03",277.4724,278.0407,274.6864,274.7236,1601300.0],["2023-07-05",274.9751,277.025,274.4906,276.643,2356000.0],["2023-07-06",275.1709,276.3449,273.4192,274.7982,2569600.0],["2023-07-07",273.68,274.2763,271.658,272.1705,2586500.0],["2023-07-10",272.4501,275.4504,272.3849,274.3975,1703700.0],["2023-07-11",275.1429,275.3386,271.8631,274.6304,1529600.0],["2023-07-12",276.5778,276.8294,275.0591,275.4411,2156000.0],["2023-07-13",275.2361,276.4195,274.882,275.0777,1656900.0],["2023-07-14",275.1057,275.8511,273.9503,274.8169,1550000.0],["2023-07-17",274.9473,276.6058,274.4534,274.5746,1669900.0],["2023-07-18",274.3789,275.5715,272.506,273.7732,1991600.0],["2023-07-19",274.8727,275.2454,273.2142,274.0621,1969200.0],["2023-07-20",274.2298,277.2581,274.0435,276.8575,2104300.0],["2023-07-21",277.3512,278.9259,275.1709,275.4411,2835500.0],["2023-07-24",275.8045,276.6897,274.7423,275.1616,2034400.0],["2023-07-25",274.1273,274.8075,271.7513,272.4128,2780600.0],["2023-07-26",272.3103,272.6178,269.748,271.8445,2896900.0],["2023-07-27",272.0774,278.5066,271.6209,275.0498,4698300.0],["2023-07-28",275.6181,277.3885,272.9626,273.9689,2843000.0],["2023-07-31",273.5775,274.1645,270.2604,273.1955,3296000.0],["2023-08-01",273.0092,273.8571,270.4468,271.2108,1916200.0],["2023-08-02",270.4561,273.4285,269.6362,269.8598,2388300.0],["2023-08-03",269.0957,271.3972,268.956,271.1643,1910700.0],["2023-08-04",272.4595,272.8415,267.195,267.4372,2520500.0],["2023-08-07",268.2386,271.5184,268.2199,271.5184,2176800.0],["2023-08-08",271.1922,271.7047,268.8535,269.8225,1948400.0],["2023-08-09",269.2821,269.953,268.2385,268.5647,1895800.0],["2023-08-10",269.105,270.5586,267.2135,267.9776,2436300.0],["2023-08-11",267.6515,269.2448,267.195,268.928,1761800.0],["2023-08-14",269.0864,270.0741,267.9963,269.1051,1712400.0],["2023-08-15",268.3038,269.3566,267.5304,268.6299,1883800.0],["2023-08-16",267.9496,269.1702,265.5829,265.9277,1829400.0],["2023-08-17",266.6265,266.9899,262.5547,262.6292,2148400.0],["2023-08-18",262.4988,264.3809,261.1756,262.5174,2624500.0],["2023-08-21",262.4802,263.0299,259.6662,260.9334,2682600.0],["2023-08-22",261.6043,261.6602,260.0482,261.185,2052300.0],["2023-08-23",262.7783,263.8312,261.5018,262.6385,2308800.0],["2023-08-24",262.5174,265.322,262.5174,263.0858,2006400.0],["2023-08-25",265.3313,266.6172,264.1666,265.1636,3725200.0],["2023-08-28",265.1636,266.6731,264.1666,264.325,2317600.0],["2023-08-29",264.5766,265.1543,261.2968,264.2412,2348500.0],["2023-08-30",264.4368,266.4681,263.9616,264.8468,2410700.0],["2023-08-31",265.3058,265.8585,263.1231,263.3761,2979800.0],["2023-09-01",264.6783,265.2403,261.4838,263.1794,2136400.0],["2023-09-05",263.2356,263.8351,261.4182,261.5119,2410300.0],["2023-09-06",260.4253,261.0342,257.6149,258.0271,2705800.0],["2023-09-07",259.7227,261.3527,258.6454,260.7344,3732800.0],["2023-09-08",260.5001,262.6267,260.2847,261.5681,2351300.0],["2023-09-11",262.0084,262.4205,260.9498,262.0739,2433200.0],["2023-09-12",261.8211,263.704,260.1349,262.9639,1450200.0],["2023-09-13",263.8633,265.0061,262.8702,263.9569,1724300.0],["2023-09-14",265.4183,267.5448,264.7063,266.7579,2219700.0],["2023-09-15",265.9148,265.9148,260.1723,260.6407,5730700.0],["2023-09-18",261.0997,262.5517,259.4229,260.1629,2884800.0],["2023-09-19",258.9639,260.6688,258.9639,260.5471,2128100.0],["2023-09-20",261.1185,262.5517,259.6196,259.6758,1979300.0],["2023-09-21",259.4323,259.6665,253.8865,254.0739,2370100.0],["2023-09-22",254.2425,256.3409,253.7085,255.0107,1958300.0],["2023-09-25",253.3526,254.5798,251.9099,252.7249,1895500.0],["2023-09-26",251.8256,252.2752,249.7272,250.7951,2251600.0],["2023-09-27",250.7951,251.0012,245.7084,246.9731,2735000.0],["2023-09-28",247.5257,249.4742,246.4953,248.7997,2182400.0],["2023-09-29",250.2612,250.4672,245.2025,246.7857,3367100.0],["2023-10-02",245.4368,245.5023,241.1838,241.4554,4425000.0],["2023-10-03",240.9495,241.9706,237.8207,238.4015,3408100.0],["2023-10-04",239.1884,240.0502,237.9519,239.6381,2820000.0],["2023-10-05",239.8161,241.5491,235.6755,236.2844,3799600.0],["2023-10-06",234.1954,234.9635,230.1953,232.5279,5130700.0],["2023-10-09",232.0595,234.186,231.6286,234.1204,2782300.0],["2023-10-10",235.8066,237.4085,234.6638,235.6193,3129600.0],["2023-10-11",236.6216,236.7153,233.6239,235.0572,2919400.0],["2023-10-12",235.7785,236.2094,230.3358,230.6262,3528300.0],["2023-10-13",231.2164,233.0806,230.4482,232.6122,2646500.0],["2023-10-16",233.4647,234.6544,232.3874,234.1392,2774700.0],["2023-10-17",234.2797,235.5068,233.6145,235.2633,2627500.0],["2023-10-18",236.8652,240.8371,236.3874,239.8441,4559200.0],["2023-10-19",240.0596,245.9613,240.0596,242.0456,5646200.0],["2023-10-20",242.5889,243.8817,241.2774,241.7926,3779200.0],["2023-10-23",240.3874,240.9776,238.4483,238.6451,3409800.0],["2023-10-24",238.5795,241.4648,238.5795,241.0057,2468000.0],["2023-10-25",241.802,243.0292,240.6966,241.7177,2759100.0],["2023-10-26",242.0268,243.1323,239.5163,239.6568,2702600.0],["2023-10-27",240.3313,242.9824,238.7575,239.5912,3209000.0],["2023-10-30",243.6568,245.4929,238.5045,243.7037,6305100.0],["2023-10-31",246.8045,247.0199,243.329,245.596,3990600.0],["2023-11-01",246.3735,246.7389,243.4039,245.4086,3543000.0],["2023-11-02",246.9262,250.5141,246.8513,249.9801,4109700.0],["2023-11-03",250.6453,251.6289,248.7061,250.9357,3126500.0],["2023-11-06",251.0668,252.0973,250.4017,251.9099,3090600.0],["2023-11-07",251.8068,252.7343,251.1604,251.6851,2360800.0],["2023-11-08",251.8349,252.9872,250.3829,250.5797,2223300.0],["2023-11-09",251.2823,251.3759,249.1277,250.0363,2501700.0],["2023-11-10",250.4298,251.1792,248.4438,250.8607,2664900.0],["2023-11-13",250.4954,252.6687,250.3642,252.1816,2591900.0],["2023-11-14",252.9309,254.486,252.322,254.3267,2647800.0],["2023-11-15",255.2074,255.8351,252.013,253.2964,2575900.0],["2023-11-16",253.9334,258.7016,253.8959,258.6641,3593700.0],["2023-11-17",259.0669,259.6009,257.7554,258.3175,2604800.0],["2023-11-20",257.9428,262.1114,257.6336,261.3901,3499400.0],["2023-11-21",262.1771,262.9265,260.8281,262.7391,2940800.0],["2023-11-22",263.4698,264.5565,263.423,264.1068,2285000.0],["2023-11-24",264.1724,264.7251,263.2637,264.6783,1218000.0],["2023-11-27",264.7907,265.9523,263.3199,264.0225,3703900.0],["2023-11-28",263.704,265.615,263.5635,264.2567,2199600.0],["2023-11-29",264.3691,264.6126,261.8304,262.6548,2433400.0],["2023-11-30",264.2662,266.0191,262.0422,265.6044,5030400.0],["2023-12-01",266.9332,270.3353,266.6976,269.4871,4967400.0],["2023-12-04",268.573,270.8442,268.573,269.6473,3522900.0],["2023-12-05",270.0431,272.1258,268.7803,270.0337,3005300.0],["2023-12-06",270.2128,270.8159,267.0746,270.3353,2765100.0],["2023-12-07",270.929,271.551,269.1856,270.2693,3131900.0],["2023-12-08",270.7782,271.3153,268.6295,269.0819,3623600.0],["2023-12-11",269.1102,272.6441,269.1102,272.4933,3353000.0],["2023-12-12",272.4651,274.8965,271.8903,274.6326,2252200.0],["2023-12-13",274.887,278.9205,274.7551,278.8828,3312300.0],["2023-12-14",277.6294,278.2608,271.419,273.3132,4626800.0],["2023-12-15",273.6808,274.9436,269.261,270.7217,6328500.0],["2023-12-18",272.0222,273.8504,270.995,273.5112,2490100.0],["2023-12-19",273.9259,274.9154,272.9081,273.9824,2054200.0],["2023-12-20",273.9823,274.8682,272.0881,272.3426,2398500.0],["2023-12-21",273.8316,274.7363,272.6254,274.6044,2313100.0],["2023-12-22",273.9541,275.6221,273.7656,274.8965,1700300.0],["2023-12-26",274.4441,276.1687,274.1331,275.9896,1381500.0],["2023-12-27",275.6504,277.6577,275.6127,277.5823,1892100.0],["2023-12-28",277.5069,279.3917,277.064,278.798,1907100.0],["2023-12-29",278.7886,279.7498,278.2985,279.4294,2227800.0],["2024-01-02",278.0535,280.155,278.0535,279.9289,4458400.0],["2024-01-03",279.8912,280.8241,277.2996,277.4315,3114800.0],["2024-01-04",278.308,280.1456,274.1614,274.9342,4615400.0],["2024-01-05",272.5499,273.6054,270.6557,272.3426,3407300.0],["2024-01-08",271.8903,275.1792,270.9573,275.085,3097000.0],["2024-01-09",272.9457,274.1143,270.9573,274.1143,2176400.0],["2024-01-10",274.2368,277.4315,274.1143,277.1488,2199700.0],["2024-01-11",277.4881,277.9593,273.9069,277.2053,2047400.0],["2024-01-12",278.4398,278.7131,275.9708,276.5645,1714800.0],["2024-01-16",276.5646,277.2996,273.2756,274.3217,2859000.0],["2024-01-17",273.4264,275.4996,273.4169,274.3876,2008200.0],["2024-01-18",275.264,277.5164,274.529,277.4033,2221200.0],["2024-01-19",280.8336,283.7362,279.4389,283.2179,4250900.0],["2024-01-22",283.6136,284.9706,280.5885,281.2199,3250200.0],["2024-01-23",280.3059,282.9163,280.0137,282.7655,1874000.0],["2024-01-24",282.7184,284.6409,282.0681,283.133,3209700.0],["2024-01-25",283.4157,283.9529,279.0336,280.0891,3219600.0],["2024-01-26",278.3174,278.9299,274.8965,275.4242,4210500.0],["2024-01-29",274.84,275.8954,271.7018,275.4713,3899700.0],["2024-01-30",275.3112,277.931,273.4829,277.6766,2524200.0],["2024-01-31",278.8545,280.3058,274.8494,275.8577,3476200.0],["2024-02-01",274.8965,280.9561,273.5583,280.909,3380600.0],["2024-02-02",279.0148,280.9938,276.4515,279.9383,3971600.0],["2024-02-05",270.4766,274.6515,267.0086,269.4966,7581900.0],["2024-02-06",266.6693,268.2808,265.3217,268.2526,5927200.0],["2024-02-07",268.6295,273.7938,267.7437,270.7782,3954700.0],["2024-02-08",269.7133,276.2629,267.8285,275.1132,4605000.0],["2024-02-09",275.3206,275.6598,272.2766,272.795,3323000.0],["2024-02-12",272.352,274.4159,272.1258,272.7667,2392300.0],["2024-02-13",272.0033,273.2002,269.2138,270.5709,2756100.0],["2024-02-14",270.7688,271.7112,270.0809,271.5699,2139300.0],["2024-02-15",271.3154,275.2734,270.7311,275.0472,2401400.0],["2024-02-16",274.0389,276.7813,272.5971,275.1981,2837500.0],["2024-02-20",275.1792,278.4776,275.0284,275.7917,2264000.0],["2024-02-21",276.2064,278.1949,275.4148,276.9792,2076400.0],["2024-02-22",277.064,279.5802,276.3572,278.8734,3146600.0],["2024-02-23",278.9488,281.531,278.0724,280.598,2199000.0],["2024-02-26",281.0315,281.4744,279.3258,280.0043,2595300.0],["2024-02-27",279.7027,279.7027,276.4232,276.8378,2811200.0],["2024-02-28",277.0922,279.043,275.8577,278.1854,2507300.0],["2024-02-29",278.8299,279.3512,276.47,277.0102,3601700.0],["2024-03-01",276.1668,277.3799,274.4039,275.5413,3028900.0],["2024-03-04",274.2522,276.0245,273.4277,275.7402,2832000.0],["2024-03-05",276.3278,278.1759,273.8257,277.2566,2969600.0],["2024-03-06",278.0054,279.7208,276.887,277.6263,2348000.0],["2024-03-07",278.8299,279.5123,275.8255,275.9013,2237700.0],["2024-03-08",274.8872,278.1475,273.7404,277.2661,2482300.0],["2024-03-11",276.887,280.0146,276.6216,279.4175,2893300.0],["2024-03-12",280.2326,280.8771,278.2044,278.9342,2233100.0],["2024-03-13",276.9913,278.138,267.8359,268.0823,5441300.0],["2024-03-14",267.6653,267.7601,263.3151,267.0114,4659300.0],["2024-03-15",267.163,269.3808,263.8364,264.5567,5071700.0],["2024-03-18",264.8695,265.6561,263.5426,264.0259,3319400.0],["2024-03-19",264.6136,269.5419,264.026,268.0919,4055400.0],["2024-03-20",268.6889,269.7314,266.6702,269.5893,2867300.0],["2024-03-21",269.6367,270.6602,267.8739,268.7173,3653300.0],["2024-03-22",269.049,269.5324,267.381,267.8643,2556100.0],["2024-03-25",265.3718,265.9214,263.1351,264.0638,2985500.0],["2024-03-26",264.6325,264.8505,262.6896,264.0638,2572100.0],["2024-03-27",263.5711,267.5516,263.5711,267.2863,2605000.0],["2024-03-28",267.5043,268.5752,266.5565,267.2199,3453900.0],["2024-04-01",266.7934,266.8408,264.0828,265.5803,2408800.0],["2024-04-02",265.3718,265.8267,262.955,263.2299,2907700.0],["2024-04-03",262.1211,263.4384,260.7752,261.1449,2748000.0],["2024-04-04",261.8082,261.8082,255.8184,255.9795,4095100.0],["2024-04-05",255.3445,256.4818,252.4444,252.7572,6816000.0],["2024-04-08",253.2784,254.6526,251.98,253.5817,3753200.0],["2024-04-09",252.3117,255.5815,251.6293,255.3635,3934900.0],["2024-04-10",253.0225,254.9369,251.2596,254.6337,3817500.0],["2024-04-11",255.4203,255.7805,253.1931,254.5863,2519200.0],["2024-04-12",253.9134,254.2167,252.6529,253.4206,2708400.0],["2024-04-15",253.866,254.4915,252.1505,252.3211,3686700.0],["2024-04-16",252.2264,253.0414,251.2976,251.5629,2912900.0],["2024-04-17",252.5771,256.008,251.6483,255.8469,3383100.0],["2024-04-18",256.823,257.1168,254.8043,256.823,3402700.0],["2024-04-19",257.7992,257.9982,256.3492,257.7802,3017100.0],["2024-04-22",259.4483,262.0546,258.093,261.1826,3129300.0],["2024-04-23",262.3579,262.9076,259.9126,262.4147,3275700.0],["2024-04-24",261.1448,262.5569,258.6332,262.2916,4071600.0],["2024-04-25",262.5475,265.2012,260.3677,261.2017,4179800.0],["2024-04-26",257.0599,261.685,256.2449,258.8228,3636500.0],["2024-04-29",259.5241,260.0928,258.3584,259.2587,3148900.0],["2024-04-30",250.5204,262.4053,248.9092,258.7754,6894400.0],["2024-05-01",257.2021,261.9883,255.9416,260.0927,4843200.0],["2024-05-02",260.1686,261.8745,258.4626,259.0028,3084000.0],["2024-05-03",259.818,260.2729,254.8423,256.1975,2642100.0],["2024-05-06",256.8989,257.676,254.9844,255.2308,2481300.0],["2024-05-07",255.9321,256.5292,253.0414,253.5248,3160000.0],["2024-05-08",253.5248,254.8801,252.16,254.4631,3259800.0],["2024-05-09",254.4346,254.4536,253.0699,253.9513,3140000.0],["2024-05-10",254.1598,260.9931,253.847,260.633,4983500.0],["2024-05-13",260.9932,262.2821,256.9747,257.1453,3840700.0],["2024-05-14",257.9035,258.5195,254.6716,256.5197,3143200.0],["2024-05-15",256.9462,260.0359,256.1122,259.562,2982500.0],["2024-05-16",260.1686,261.1637,258.6617,259.2209,2339900.0],["2024-05-17",259.7421,259.7421,256.7662,258.1499,2454500.0],["2024-05-20",257.5433,257.9129,253.3163,253.8755,2651100.0],["2024-05-21",254.4821,255.0223,251.5725,251.98,2362600.0],["2024-05-22",251.9799,252.8803,250.7289,251.8852,1906100.0],["2024-05-23",251.2787,251.7431,244.1421,244.4548,5636200.0],["2024-05-24",245.2225,246.8526,244.0662,244.6254,3382900.0],["2024-05-28",243.943,245.2888,239.4506,240.2941,4324700.0],["2024-05-29",240.1236,240.5406,236.143,236.342,4029300.0],["2024-05-30",237.5172,239.7444,237.0339,238.9009,3597800.0],["2024-05-31",240.9102,245.7058,240.2657,245.3647,6125400.0],["2024-06-03",246.0419,247.9688,243.8193,247.778,4342800.0],["2024-06-04",247.3869,250.9641,247.3011,250.6111,4592700.0],["2024-06-05",249.4473,249.6763,246.7382,248.0069,4136800.0],["2024-06-06",248.8845,249.724,246.9958,248.7033,3354300.0],["2024-06-07",248.0833,249.3519,243.5713,244.4012,2290100.0],["2024-06-10",244.2009,244.2009,241.4822,242.1118,2866200.0],["2024-06-11",241.3487,242.9512,240.4806,242.5601,2729400.0],["2024-06-12",243.1325,244.4966,241.7302,242.7509,3169600.0],["2024-06-13",241.902,242.999,239.603,242.0069,3153000.0],["2024-06-14",241.2056,241.9306,239.0593,241.8924,2806600.0],["2024-06-17",240.6714,242.7891,240.2708,241.8256,2532900.0],["2024-06-18",242.2453,242.6269,237.8574,239.231,2956300.0],["2024-06-20",238.735,243.9052,238.01,242.1023,4046500.0],["2024-06-21",246.3758,249.4092,243.8288,247.4346,8425800.0],["2024-06-24",247.0626,249.3234,245.9179,248.379,3901200.0],["2024-06-25",248.1405,248.1405,243.8098,245.5173,3903800.0],["2024-06-26",244.8209,246.2709,242.9417,245.9465,2796100.0],["2024-06-27",246.1087,246.9004,245.1262,246.2709,2651000.0],["2024-06-28",245.6699,247.53,241.2056,243.0943,8958700.0],["2024-07-01",243.0848,243.5713,238.2103,238.4679,3817600.0],["2024-07-02",238.1721,239.4599,236.0068,236.3692,3944900.0],["2024-07-03",237.0465,239.4122,236.7413,238.4774,2026100.0],["2024-07-05",239.4313,239.832,237.3423,239.5172,2814300.0],["2024-07-08",240.1563,240.9385,235.6729,236.4265,3163900.0],["2024-07-09",235.8351,235.9972,232.3056,234.4901,4927300.0],["2024-07-10",235.6157,239.0116,234.5664,238.9448,4092700.0],["2024-07-11",239.6412,243.867,238.3534,243.0562,5546400.0],["2024-07-12",242.5315,245.0785,240.204,242.1976,4543000.0],["2024-07-15",241.9497,243.9433,239.6126,239.9369,3393600.0],["2024-07-16",239.4313,245.4505,238.5728,245.4123,4173000.0],["2024-07-17",247.034,249.972,245.9751,248.9704,3711500.0],["2024-07-18",246.1373,250.2391,245.7271,247.5586,3421800.0],["2024-07-19",248.3885,248.4362,243.2755,245.4218,3470600.0],["2024-07-22",246.3949,247.8162,244.5825,247.5777,2759500.0],["2024-07-23",247.7112,248.1501,241.8256,242.3407,2653100.0],["2024-07-24",234.967,242.6079,234.7762,241.6921,5983300.0],["2024-07-25",242.4743,244.2867,239.5267,239.8701,3323100.0],["2024-07-26",241.2437,242.3407,239.1928,240.3852,4002900.0],["2024-07-29",241.8638,251.7654,238.6968,249.3711,9381000.0],["2024-07-30",248.9704,255.0468,248.3122,254.1597,4936600.0],["2024-07-31",253.1867,255.333,251.069,253.1676,4652100.0],["2024-08-01",254.5222,256.3823,250.3059,256.3633,4936000.0],["2024-08-02",256.9833,264.0518,256.4109,263.9373,9585900.0],["2024-08-05",261.4094,265.0628,255.3425,256.077,6794900.0],["2024-08-06",257.4221,260.6081,255.7241,257.6129,3369300.0],["2024-08-07",257.1359,260.5509,256.2011,256.9547,3540000.0],["2024-08-08",256.5349,261.0374,255.7241,258.6908,3227200.0],["2024-08-09",259.1772,259.1772,254.6557,255.5619,2664900.0],["2024-08-12",255.1327,257.1073,253.1009,257.0405,3008100.0],["2024-08-13",257.8513,259.4634,255.209,257.8513,2603600.0],["2024-08-14",257.4221,258.996,256.1248,258.6526,2242100.0],["2024-08-15",259.4634,263.0501,259.3203,262.2011,2445200.0],["2024-08-16",262.0867,266.6178,262.039,265.6543,3286000.0],["2024-08-19",269.3173,275.0312,268.7354,274.2967,5268800.0],["2024-08-20",273.2951,276.8913,272.0645,272.4652,3697600.0],["2024-08-21",273.9151,276.6052,273.0757,276.3571,2686300.0],["2024-08-22",276.2045,277.1107,274.2967,275.8802,1746400.0],["2024-08-23",276.9963,277.3778,273.8961,276.1759,2145900.0],["2024-08-26",275.9183,278.7419,274.6019,275.3746,2018500.0],["2024-08-27",275.7562,276.92,274.7832,276.2904,2897600.0],["2024-08-28",276.5862,277.5496,272.1123,273.8198,2603800.0],["2024-08-29",274.5161,275.7848,271.6544,274.5924,1797100.0],["2024-08-30",274.3062,275.5654,273.0948,275.3555,2528500.0],["2024-09-03",274.7511,276.5261,272.2085,273.9451,2902800.0],["2024-09-04",274.9334,277.2553,274.3961,276.3534,2558300.0],["2024-09-05",277.2841,277.8118,274.636,276.2958,2412500.0],["2024-09-06",276.1519,280.3448,275.9121,277.7734,3863600.0],["2024-09-09",278.2723,279.913,276.1327,279.4812,3208600.0],["2024-09-10",280.9396,284.221,279.2414,279.4621,2497100.0],["2024-09-11",279.0399,279.6252,274.2426,278.4642,2747500.0],["2024-09-12",278.4066,280.8245,276.5741,280.4983,2274200.0],["2024-09-13",282.5515,284.7103,280.7573,284.5088,2205500.0],["2024-09-16",285.3628,287.9437,283.0793,284.6624,2916200.0],["2024-09-17",284.9597,285.3339,280.3256,281.8415,2997400.0],["2024-09-18",281.9663,283.1368,278.5986,280.1913,1788200.0],["2024-09-19",282.3212,283.1175,279.107,281.9374,2271400.0],["2024-09-20",281.0643,285.9672,280.9588,284.7966,5817300.0],["2024-09-23",286.8787,288.0492,284.8542,286.9362,2312400.0],["2024-09-24",286.9362,289.2293,285.6313,288.0971,2408100.0],["2024-09-25",288.1548,289.5652,286.303,288.2891,1986200.0],["2024-09-26",288.9415,291.9542,288.5481,291.3401,1971100.0],["2024-09-27",291.2154,294.516,291.2154,291.3785,3402800.0],["2024-09-30",291.4361,292.6642,289.853,292.1653,2286500.0],["2024-10-01",292.1653,292.8561,289.9969,290.6974,3036200.0],["2024-10-02",288.3946,291.7527,287.4351,291.4457,2352400.0],["2024-10-03",291.1962,291.6952,289.0471,291.1483,1802500.0],["2024-10-04",290.7644,293.4893,289.1622,291.4457,2432400.0],["2024-10-07",291.4457,292.7506,287.8381,288.6537,2091800.0],["2024-10-08",290.3711,291.0523,288.1835,289.6611,2038300.0],["2024-10-09",290.6589,292.645,289.7187,291.5128,1854100.0],["2024-10-10",291.7048,293.355,290.6493,291.7144,1739500.0],["2024-10-11",292.079,293.1152,290.6877,292.6738,1775600.0],["2024-10-14",292.7793,297.8357,292.1557,297.2792,2376300.0],["2024-10-15",299.3517,302.5754,298.4018,300.6373,3067100.0],["2024-10-16",300.6182,301.0115,297.5383,300.2344,1821300.0],["2024-10-17",301.2514,302.278,299.8122,301.9422,3095200.0],["2024-10-18",302.7769,304.3216,301.4912,303.7268,2531200.0],["2024-10-21",304.2737,305.0125,301.664,302.1245,2404100.0],["2024-10-22",301.3569,302.94,300.5989,301.9326,5889100.0],["2024-10-23",280.9012,289.3733,279.0399,286.4661,18792000.0],["2024-10-24",286.9938,290.1313,286.1879,289.3541,5522600.0],["2024-10-25",288.7976,289.3732,280.3543,280.7477,8863200.0],["2024-10-28",287.0706,287.7614,284.5184,284.7583,6656000.0],["2024-10-29",285.5354,290.4287,283.0408,283.0408,9048900.0],["2024-10-30",282.5611,283.3958,278.09,279.7019,4924000.0],["2024-10-31",280.4023,282.446,279.3661,280.268,4277400.0],["2024-11-01",282.5707,284.8446,281.3906,283.2423,4131800.0],["2024-11-04",282.7914,283.0025,279.9706,280.978,2583100.0],["2024-11-05",281.8415,285.3243,280.6997,285.2668,3032100.0],["2024-11-06",288.1068,288.1548,280.8533,282.0814,4646400.0],["2024-11-07",282.8873,284.5184,281.8991,282.7146,3357400.0],["2024-11-08",283.6165,289.594,283.2807,286.8499,3279100.0],["2024-11-11",288.3082,291.4936,287.8573,289.3061,2872400.0],["2024-11-12",287.9724,289.1813,285.4586,286.5428,2452900.0],["2024-11-13",286.7827,287.0034,283.2519,285.2956,2327100.0],["2024-11-14",285.9192,287.9437,284.5664,286.4565,1932600.0],["2024-11-15",285.6506,287.3585,277.9749,280.767,4039400.0],["2024-11-18",281.1315,283.463,279.0015,279.299,2865000.0],["2024-11-19",278.2435,280.2296,275.9408,278.9439,2353300.0],["2024-11-20",278.8384,279.5101,276.5741,279.1167,2524600.0],["2024-11-21",273.4462,276.9003,271.9687,276.7756,4475700.0],["2024-11-22",276.7755,278.8192,276.4589,278.5121,2879100.0],["2024-11-25",279.9418,284.5855,279.9418,284.1826,5021800.0],["2024-11-26",284.9597,285.2284,282.8777,284.3169,2254200.0],["2024-11-27",284.9597,287.3584,283.0216,283.1176,2240300.0],["2024-11-29",282.2349,285.0077,282.1005,284.0099,1655900.0],["2024-12-02",283.2956,284.0003,280.8246,282.2725,3149900.0],["2024-12-03",282.1567,284.5987,280.1973,284.2609,3031000.0],["2024-12-04",282.1181,285.7474,281.6741,284.8304,3742500.0],["2024-12-05",285.2647,289.3186,284.6759,289.058,2594800.0],["2024-12-06",290.1102,293.2375,288.228,288.5851,4158700.0],["2024-12-09",287.2338,292.0985,286.7608,290.892,2391600.0],["2024-12-10",289.6951,292.2916,285.5543,290.2549,3523000.0],["2024-12-11",290.863,291.4036,285.6798,285.8052,3037600.0],["2024-12-12",285.9018,288.1701,284.8304,286.3168,2040700.0],["2024-12-13",285.9886,288.7974,285.1585,286.2878,2547600.0],["2024-12-16",286.8477,291.6159,286.838,287.3592,3179900.0],["2024-12-17",287.2724,289.5696,284.5697,285.7859,3295800.0],["2024-12-18",284.7628,288.5851,280.564,280.7667,3800900.0],["2024-12-19",280.7667,282.6778,278.8073,280.1393,3438500.0],["2024-12-20",279.454,285.8052,279.2416,282.5041,7678000.0],["2024-12-23",282.0987,282.9095,279.6567,281.1624,2492200.0],["2024-12-24",281.1528,284.0388,280.6799,283.7686,1461000.0],["2024-12-26",282.813,285.1681,282.4269,284.5504,1433900.0],["2024-12-27",283.1412,286.172,282.562,283.4114,1617200.0],["2024-12-30",281.3362,281.3362,278.9521,279.5312,1936700.0],["2024-12-31",279.9945,281.1142,278.5467,279.8112,1915600.0],["2025-01-02",280.8343,285.4771,280.1586,282.3401,3117000.0],["2025-01-03",282.6489,284.7049,280.593,284.5311,2240100.0],["2025-01-06",283.0832,285.3226,281.5968,282.0215,2838900.0],["2025-01-07",283.5659,284.6759,278.2571,279.2802,3419500.0],["2025-01-08",278.9231,279.0873,276.5873,276.9251,2724200.0],["2025-01-10",277.5042,277.7648,271.9831,272.4947,3946000.0],["2025-01-13",273.1028,274.6085,270.6028,273.7688,3394300.0],["2025-01-14",275.1104,275.429,269.6665,271.79,2238900.0],["2025-01-15",274.4444,274.7533,270.8538,272.485,2867800.0],["2025-01-16",270.4966,271.182,266.9156,270.014,3403700.0],["2025-01-17",271.2109,274.2031,270.265,271.182,3312800.0],["2025-01-21",270.9986,273.0642,269.0392,272.7842,3858600.0],["2025-01-22",273.4502,273.6722,270.651,271.568,3660600.0],["2025-01-23",270.9889,275.0911,270.8923,274.5409,2279400.0],["2025-01-24",274.6182,276.8768,273.431,275.5352,2523000.0],["2025-01-27",276.6452,283.228,275.873,282.8999,4343000.0],["2025-01-28",282.2339,284.2512,279.9173,281.0273,3180100.0],["2025-01-29",281.2494,282.9482,279.9173,280.0235,2358300.0],["2025-01-30",280.7956,281.925,279.2995,280.2262,2125200.0],["2025-01-31",279.7532,281.1238,277.3594,278.6625,2556500.0],["2025-02-03",277.0409,280.786,274.3093,279.9655,3048800.0],["2025-02-04",279.6856,280.5351,278.344,279.6953,2976900.0],["2025-02-05",279.9173,280.1779,276.3845,278.788,2362900.0],["2025-02-06",281.452,286.8187,280.2262,284.1257,3590000.0],["2025-02-07",284.1257,286.5291,283.6045,284.0678,2858000.0],["2025-02-10",291.7607,299.4922,291.0271,297.6969,8052000.0],["2025-02-11",296.6834,300.7567,295.5251,299.4247,4180400.0],["2025-02-12",298.8165,299.3088,295.139,296.9054,3110200.0],["2025-02-13",296.8089,300.6988,295.0039,299.2412,3096800.0],["2025-02-14",299.415,300.1872,297.0791,297.8224,2674400.0],["2025-02-18",296.6641,296.6641,292.9866,294.2317,3367800.0],["2025-02-19",292.7742,293.2279,289.0967,291.4422,2990700.0],["2025-02-20",290.3707,292.5908,287.7839,292.5135,3020000.0],["2025-02-21",293.3533,295.3224,291.1043,294.2124,3036700.0],["2025-02-24",294.3958,299.6466,293.5464,296.8764,3397600.0],["2025-02-25",298.4304,300.8724,297.2818,299.9169,3891600.0],["2025-02-26",300.8628,303.6137,293.1216,293.6911,4140900.0],["2025-02-27",294.5792,300.94,293.6429,299.1737,3350400.0],["2025-02-28",296.915,297.7934,293.3147,297.61,4972900.0],["2025-03-03",299.1148,300.4545,293.6006,295.4063,4371300.0],["2025-03-04",295.6975,303.794,295.6975,296.8431,3954500.0],["2025-03-05",295.1247,299.4545,294.5131,298.474,2327500.0],["2025-03-06",298.8138,302.2602,295.4937,301.3088,2954900.0],["2025-03-07",301.7456,313.7351,301.2893,311.9099,7607600.0],["2025-03-10",310.745,316.7931,306.522,307.9879,4707600.0],["2025-03-11",308.3471,308.4248,297.3673,297.8042,4513100.0],["2025-03-12",294.8238,297.4838,287.6981,290.659,4546200.0],["2025-03-13",291.659,294.6005,288.5912,288.8145,4178600.0],["2025-03-14",288.3,291.892,287.0768,291.0765,2696800.0],["2025-03-17",292.5036,296.3189,291.2707,295.0956,2758400.0],["2025-03-18",296.0664,296.0664,293.4452,294.7364,2435400.0],["2025-03-19",295.115,299.0856,294.7655,297.9595,2812200.0],["2025-03-20",299.037,300.6195,296.5906,298.0371,2723500.0],["2025-03-21",297.445,298.0372,292.8337,296.5227,6016100.0],["2025-03-24",297.3576,298.9594,295.6393,296.746,3443400.0],["2025-03-25",297.9692,299.6487,295.1539,297.9595,2657100.0],["2025-03-26",298.9109,304.891,298.8041,304.425,2624400.0],["2025-03-27",305.9589,307.3957,301.6097,303.561,3119500.0],["2025-03-28",299.9788,300.9496,297.0566,298.1245,3211600.0],["2025-03-31",296.0955,304.0562,295.5519,303.2504,4418800.0],["2025-04-01",303.9396,305.59,301.8719,304.4736,2411200.0],["2025-04-02",303.5804,304.7648,300.7845,302.4834,2776800.0],["2025-04-03",302.2893,310.3858,302.2116,308.9781,7023900.0],["2025-04-04",305.3862,305.7648,290.5619,291.3483,8831100.0],["2025-04-07",284.0576,295.9791,282.0189,291.1348,7725900.0],["2025-04-08",294.9112,299.2507,286.3099,291.0765,5562500.0],["2025-04-09",288.7271,302.5514,288.0476,295.0859,8265700.0],["2025-04-10",292.5424,298.6487,288.2514,297.8235,6049500.0],["2025-04-11",297.5226,301.8136,295.0859,300.8525,4439900.0],["2025-04-14",303.3086,308.9102,302.0466,306.8423,4068300.0],["2025-04-15",306.9006,307.9393,302.7358,303.3571,2901200.0],["2025-04-16",304.4153,305.1143,298.3963,300.0758,3098900.0],["2025-04-17",300.1923,303.8523,298.1634,302.2116,2728500.0],["2025-04-21",301.9204,302.1922,296.212,299.7069,2669900.0],["2025-04-22",302.6582,310.6576,302.1049,309.7645,4200700.0],["2025-04-23",309.2014,310.5606,305.5998,309.182,3210100.0],["2025-04-24",309.1335,309.5801,304.3765,306.988,2479500.0],["2025-04-25",307.2598,312.3857,305.8327,307.4928,2282900.0],["2025-04-28",308.4248,308.7354,305.0755,307.5607,2578300.0],["2025-04-29",306.8326,307.4831,303.862,305.3182,3164500.0],["2025-04-30",307.5413,311.6284,303.959,310.3178,5564600.0],["2025-05-01",304.0076,309.9295,302.5029,304.4833,5186900.0],["2025-05-02",304.3959,306.7453,301.6097,302.8524,3994600.0],["2025-05-05",303.862,308.1335,301.6292,306.5026,3534100.0],["2025-05-06",305.9104,307.9782,303.7358,307.5414,2691700.0],["2025-05-07",307.2404,309.9198,306.8909,308.8422,2725900.0],["2025-05-08",308.7937,310.3276,304.0367,304.3377,2131500.0],["2025-05-09",303.7649,305.0755,302.0854,304.5221,1917800.0],["2025-05-12",302.9009,303.0659,296.1053,302.8135,4137900.0],["2025-05-13",302.5514,303.0562,299.4448,299.6778,3018600.0],["2025-05-14",299.2409,299.8914,296.7654,298.5225,2656600.0],["2025-05-15",298.8138,305.9298,298.8138,305.2988,2928500.0],["2025-05-16",305.192,309.3568,304.2212,309.3082,2636900.0],["2025-05-19",308.8228,312.2206,308.7452,311.8517,2748600.0],["2025-05-20",311.842,312.3274,309.5412,310.4635,2035000.0],["2025-05-21",308.25,309.3664,305.9686,307.2015,2386700.0],["2025-05-22",306.8909,307.3763,303.5028,305.1337,2642000.0],["2025-05-23",305.8715,306.4346,303.8911,305.3861,2701500.0],["2025-05-27",305.3279,306.4055,303.0465,305.7551,2526700.0],["2025-05-28",305.755,306.4346,303.0756,303.7066,1935600.0],["2025-05-29",303.2504,304.3474,300.9884,302.7553,2248800.0],["2025-05-30",302.8912,306.0851,301.5126,304.6872,4062900.0],["2025-06-02",303.3692,305.8295,302.0609,305.273,2577000.0],["2025-06-03",304.4528,306.9425,301.8266,304.9898,3028100.0],["2025-06-04",305.5854,306.8057,302.1488,304.1892,2069500.0],["2025-06-05",304.6091,304.6091,300.4793,301.6606,3813500.0],["2025-06-06",299.874,302.5198,299.542,300.079,2622800.0],["2025-06-09",296.535,297.9995,292.7469,297.5601,4059800.0],["2025-06-10",292.9031,295.2462,292.3564,293.3131,4698700.0],["2025-06-11",293.0886,296.0175,290.1499,294.5725,3312100.0],["2025-06-12",294.5238,295.998,292.9617,295.9785,2584700.0],["2025-06-13",294.6605,297.8823,294.0161,294.7581,2435500.0],["2025-06-16",295.959,296.7986,288.744,289.2712,4045700.0],["2025-06-17",288.9881,288.9979,284.8778,285.3855,3379000.0],["2025-06-18",286.0591,286.1665,281.7634,282.769,4008700.0],["2025-06-20",282.9056,283.7257,278.8051,280.6504,7085000.0],["2025-06-23",281.6853,282.6616,279.0981,282.6616,5172500.0],["2025-06-24",282.7592,285.1804,281.7438,284.5654,4461200.0],["2025-06-25",283.9698,284.1846,277.575,278.7856,4259800.0],["2025-06-26",279.1762,279.9963,276.7549,278.8637,5354900.0],["2025-06-27",279.2347,285.2683,278.4829,284.6435,7422200.0],["2025-06-30",283.9894,286.6254,283.9894,285.2488,5054800.0],["2025-07-01",285.571,292.5516,285.4246,290.4428,5121900.0],["2025-07-02",291.0188,291.0188,285.6686,287.6505,4021500.0],["2025-07-03",287.6896,287.8458,285.6783,287.1135,1678600.0],["2025-07-07",287.1526,288.6757,285.5612,286.5766,3404300.0],["2025-07-08",286.0689,286.0787,283.3841,284.7607,3123600.0],["2025-07-09",285.3269,286.8597,284.4384,286.0786,3265800.0],["2025-07-10",289.281,293.6548,288.0313,291.3215,5366800.0],["2025-07-11",291.0774,295.5684,290.2476,292.8055,4524100.0],["2025-07-14",292.0928,294.9143,287.8458,294.7288,5707500.0],["2025-07-15",294.1625,295.6173,292.1513,292.5223,2937600.0],["2025-07-16",292.6785,293.362,289.1931,291.8194,2804700.0],["2025-07-17",292.6688,295.2853,291.3508,293.2546,3134300.0],["2025-07-18",292.6394,293.2838,289.4079,290.0327,3481300.0],["2025-07-21",291.0481,291.7217,288.2851,288.7342,3037500.0],["2025-07-22",288.8514,292.991,288.0606,292.083,2672000.0],["2025-07-23",292.3954,292.7761,289.8863,291.0578,2467600.0],["2025-07-24",289.8765,290.4134,287.4357,287.5041,4426000.0],["2025-07-25",289.7789,291.5656,287.9141,291.3996,3401000.0],["2025-07-28",290.023,292.8055,288.002,292.1318,3070500.0],["2025-07-29",291.8682,295.6563,291.2336,295.5001,3147700.0],["2025-07-30",295.4024,298.1947,293.9477,296.4178,2805900.0],["2025-07-31",293.8891,296.2811,292.8933,292.9616,3639600.0],["2025-08-01",296.3104,296.5057,294.2406,295.7149,3344800.0],["2025-08-04",293.4108,299.0929,293.4108,297.0231,4734500.0],["2025-08-05",295.8223,297.3844,291.302,291.6925,4222900.0],["2025-08-06",299.7275,303.0469,294.5921,300.3719,6474300.0],["2025-08-07",301.8364,302.8224,297.1403,300.616,3603300.0],["2025-08-08",299.7275,301.2408,296.6912,298.2142,2622000.0],["2025-08-11",298.2631,300.0204,296.5838,297.1501,2649000.0],["2025-08-12",297.9409,298.2631,292.786,294.4945,3438300.0],["2025-08-13",294.5531,298.0775,294.2602,297.8432,2999100.0],["2025-08-14",298.263,301.9633,295.5294,301.6313,4699400.0],["2025-08-15",302.8127,302.8127,299.2394,301.6118,3416600.0],["2025-08-18",301.065,302.6369,299.2979,301.3872,3272600.0],["2025-08-19",301.3873,306.7765,301.1432,303.5644,2893600.0],["2025-08-20",306.2395,308.6607,304.9898,305.6635,3879900.0],["2025-08-21",304.4821,306.1711,303.7987,305.8001,2282200.0],["2025-08-22",307.1767,309.2953,305.7318,306.63,2796700.0],["2025-08-25",306.2981,308.075,304.5603,306.015,2944300.0],["2025-08-26",306.0052,307.6551,304.9019,305.5268,2807600.0],["2025-08-27",305.9368,308.2409,303.9647,304.0526,3234400.0],["2025-08-28",303.7499,305.1167,302.0218,304.8239,3471700.0],["2025-08-29",304.8336,306.4641,304.0526,306.1126,2492500.0],["2025-09-02",307.3693,310.3935,306.6624,310.0302,3228700.0],["2025-09-03",309.3036,311.12,307.3006,310.6488,3219500.0],["2025-09-04",312.0528,313.6336,310.7371,311.2379,2881300.0],["2025-09-05",311.611,312.2688,307.5854,308.6752,2533100.0],["2025-09-08",307.1435,307.3988,304.1391,307.1239,2873600.0],["2025-09-09",305.5627,308.0075,305.0914,306.8489,2310800.0],["2025-09-10",306.4268,306.4268,299.0825,300.3884,3479500.0],["2025-09-11",300.6731,303.3339,299.7109,302.8332,2761500.0],["2025-09-12",302.0379,302.9117,299.7109,299.8582,2072600.0],["2025-09-15",299.6029,300.1625,295.0569,296.5886,3584500.0],["2025-09-16",297.9926,300.4473,297.2072,297.7865,3578500.0],["2025-09-17",299.3672,301.0167,298.3952,299.436,2681600.0],["2025-09-18",295.9995,297.1973,292.4746,295.6755,4654100.0],["2025-09-19",296.2254,299.2691,295.2926,296.893,5696900.0],["2025-09-22",296.8341,298.729,294.9685,297.4919,3657900.0],["2025-09-23",298.2283,298.9254,294.8703,297.6883,2976900.0],["2025-09-24",297.0009,300.4276,296.5297,298.8076,2427300.0],["2025-09-25",300.3294,300.7713,296.4708,296.8144,2558400.0],["2025-09-26",297.865,300.2313,296.5297,299.701,2284700.0],["2025-09-29",300.3295,300.5553,296.3726,297.4919,3073800.0],["2025-09-30",297.2563,298.9549,296.5199,298.3756,2640100.0],["2025-10-01",297.757,299.2396,292.887,295.0667,3055300.0],["2025-10-02",294.1634,296.893,293.5252,294.4383,2690400.0],["2025-10-03",293.4761,295.9209,293.2405,295.5184,2599100.0],["2025-10-06",293.6136,294.2125,289.5585,290.668,3814200.0],["2025-10-07",289.6469,292.6612,288.7927,290.9429,2515700.0],["2025-10-08",291.0019,291.2768,288.1054,289.0578,2464600.0],["2025-10-09",288.3214,289.7647,286.7406,288.4785,2802700.0],["2025-10-10",289.3523,292.5434,287.5752,291.6204,4016200.0],["2025-10-13",289.2542,294.9686,288.665,294.6642,3369300.0],["2025-10-14",294.7132,299.976,294.6641,299.0334,2992800.0],["2025-10-15",298.1203,303.491,298.1203,299.7109,2522100.0],["2025-10-16",300.2411,301.7041,299.1807,299.7894,2021600.0],["2025-10-17",301.2327,302.735,300.7516,302.4993,2194200.0],["2025-10-20",302.3619,303.0983,300.2902,302.1852,2329600.0],["2025-10-21",302.951,302.951,300.8302,301.9005,2461100.0],["2025-10-22",302.627,307.1141,301.5764,304.4827,2735700.0],["2025-10-23",306.309,306.309,300.6633,301.3997,2081500.0],["2025-10-24",302.0477,302.1165,299.4851,300.2411,1994500.0],["2025-10-27",300.3491,304.4631,299.7993,304.3747,2139700.0],["2025-10-28",302.9412,304.9441,300.7713,300.84,2336500.0],["2025-10-29",299.1709,299.2494,295.754,296.8635,2502300.0],["2025-10-30",295.0471,298.8665,294.6544,296.9421,3128400.0],["2025-10-31",294.5562,295.2533,291.6106,293.0146,3582700.0],["2025-11-03",292.2684,292.5139,289.097,290.992,3899300.0],["2025-11-04",292.7986,294.3107,291.0411,293.7805,4151300.0],["2025-11-05",294.1241,304.5416,293.7805,300.1233,6070300.0],["2025-11-06",298.7388,300.8498,292.1113,292.995,3544900.0],["2025-11-07",294.89,297.0599,292.9165,294.2224,3250100.0],["2025-11-10",293.5743,294.5758,290.668,293.6725,3824300.0],["2025-11-11",295.4005,301.7139,295.3907,301.2622,2755800.0],["2025-11-12",301.2131,303.4812,300.2313,301.3702,2818600.0],["2025-11-13",301.7237,304.4729,300.9382,301.9986,2294300.0],["2025-11-14",302.8528,305.1111,297.8257,301.4586,3112500.0],["2025-11-17",301.596,302.1164,298.5817,299.3672,2435700.0],["2025-11-18",300.1331,302.843,298.6407,299.0629,2773800.0],["2025-11-19",299.0629,299.3083,296.5591,297.2464,2008300.0],["2025-11-20",296.9617,300.0938,296.3922,298.6407,4205100.0],["2025-11-21",300.7124,304.9049,300.6044,303.7365,3348900.0],["2025-11-24",303.383,304.7085,298.513,299.3672,3687300.0],["2025-11-25",301.1837,305.8082,301.1837,304.8165,4189600.0],["2025-11-26",305.9162,307.1926,304.0998,306.7311,2786600.0],["2025-11-28",306.7017,307.6148,305.0522,306.1617,1850700.0],["2025-12-01",305.6876,305.7073,299.6524,299.85,3354100.0],["2025-12-02",300.0772,300.0969,295.9188,297.0349,3947800.0],["2025-12-03",298.6943,304.9665,298.3585,303.9392,4986900.0],["2025-12-04",304.7492,309.9546,303.554,304.7591,4632200.0],["2025-12-05",304.8776,308.226,304.4232,307.4161,3147200.0],["2025-12-08",308.1767,309.9052,305.2628,305.9938,3575000.0],["2025-12-09",306.8827,308.8681,304.6406,306.9815,2355100.0],["2025-12-10",305.7073,307.505,302.2601,306.7247,4103900.0],["2025-12-11",307.6828,309.1447,305.2727,305.9147,4844000.0],["2025-12-12",306.7247,313.8957,306.5666,312.8388,3771900.0],["2025-12-15",312.8191,315.7428,311.9301,314.8242,3814900.0],["2025-12-16",315.1995,316.6515,310.4584,310.646,2972300.0],["2025-12-17",311.6832,315.2885,311.1399,314.7847,3328600.0],["2025-12-18",315.4662,317.8467,314.4489,315.7329,3335200.0],["2025-12-19",314.7946,315.4168,311.8807,311.9696,7128600.0],["2025-12-22",311.1399,314.3698,310.6164,312.345,2514600.0],["2025-12-23",308.2755,310.2707,306.8235,307.0309,2922800.0],["2025-12-24",306.8728,309.5595,306.4777,309.4904,1011500.0],["2025-12-26",309.1447,309.4212,306.0728,306.8728,1308900.0],["2025-12-29",306.6555,307.2877,304.443,304.7492,2148300.0],["2025-12-30",303.3169,304.8579,303.0107,304.2553,1678300.0],["2025-12-31",304.0084,304.4331,301.6082,301.8847,1903600.0],["2026-01-02",301.5489,301.8057,296.6102,299.5438,3124300.0],["2026-01-05",297.5584,298.6252,295.9484,296.1854,4573300.0],["2026-01-06",295.4051,300.492,294.6742,299.0598,3769100.0],["2026-01-07",301.5884,303.238,299.5932,300.4328,4100200.0],["2026-01-08",299.7216,305.2134,298.9215,305.0949,3268300.0],["2026-01-09",305.2529,305.727,300.8673,303.554,2972000.0],["2026-01-12",303.6725,303.7121,300.4426,302.991,3206600.0],["2026-01-13",301.4896,305.8653,301.46,305.648,2967900.0],["2026-01-14",305.648,307.3667,302.181,304.3541,2949000.0],["2026-01-15",305.1443,305.1443,300.0771,304.8381,3189200.0],["2026-01-16",303.1293,304.7492,302.0922,303.6627,2590600.0],["2026-01-20",302.6848,302.7934,298.7437,299.1289,3018000.0],["2026-01-21",299.6228,301.9637,299.4253,301.944,3630900.0],["2026-01-22",302.3984,303.8602,301.2131,302.2798,2809400.0],["2026-01-23",302.349,305.7172,301.618,305.4604,2350200.0],["2026-01-26",306.2012,310.5077,306.1715,309.115,3385000.0],["2026-01-27",308.4928,310.7053,307.2284,310.2806,2506600.0],["2026-01-28",311.1399,312.4042,307.7914,308.9669,2184500.0],["2026-01-29",309.0755,313.5105,308.4335,311.6437,3211300.0],["2026-01-30",311.7918,312.177,307.752,311.1399,2983200.0],["2026-02-02",315.0909,315.6045,311.3474,314.6267,3309800.0],["2026-02-03",311.6437,318.9332,311.6437,315.565,4043400.0],["2026-02-04",317.175,322.9435,315.7824,319.7234,4805900.0],["2026-02-05",321.0964,324.0399,318.9925,319.516,3936800.0],["2026-02-06",318.9431,323.5263,317.3034,323.1509,2831900.0],["2026-02-09",321.9458,323.3089,319.2197,321.61,2673900.0],["2026-02-10",321.4421,323.9806,319.5456,321.9755,3502900.0],["2026-02-11",319.6148,321.2149,316.8787,319.2493,4553200.0],["2026-02-12",325.7882,329.2947,316.2268,328.0106,6499700.0],["2026-02-13",328.4255,331.5566,322.5286,323.5657,3587900.0],["2026-02-17",325.9561,328.0106,321.0174,323.6053,3367200.0],["2026-02-18",323.2595,324.7708,319.8617,323.8719,3661800.0],["2026-02-19",324.435,328.9193,322.9435,323.1015,4032300.0],["2026-02-20",324.0102,326.2327,321.9656,325.1956,3862700.0],["2026-02-23",326.3808,331.4677,326.203,330.4602,3806200.0],["2026-02-24",331.201,331.8826,328.2575,328.9687,2756900.0],["2026-02-25",327.9316,330.0552,325.9561,328.9292,2812500.0],["2026-02-26",330.7664,332.8111,329.028,330.4306,2425900.0],["2026-02-27",331.4578,337.167,331.4578,336.8806,4269100.0],["2026-03-02",336.8806,337.5621,330.3121,330.717,4555400.0],["2026-03-03",327.8664,329.9324,325.4925,329.9324,2901100.0],["2026-03-04",329.5052,330.5879,327.3896,329.5052,2455900.0],["2026-03-05",327.5783,328.5815,321.9366,325.2442,4321400.0],["2026-03-06",324.092,326.1182,319.1555,325.85,3341200.0],["2026-03-09",323.6052,329.4655,322.3935,328.5716,3407500.0],["2026-03-10",326.1281,327.4293,324.5091,325.7308,2391400.0],["2026-03-11",324.827,325.4428,320.248,323.0192,2200500.0],["2026-03-12",321.0724,325.115,319.8408,321.728,2639600.0],["2026-03-13",322.7908,324.7574,322.2942,324.2608,2449800.0],["2026-03-16",325.6315,326.4956,324.3105,324.4495,2584300.0],["2026-03-17",325.1349,328.2636,323.9231,324.1019,2437800.0],["2026-03-18",321.5889,322.314,313.1164,313.6031,3038400.0],["2026-03-19",313.8613,314.5964,307.2462,307.4945,3362300.0],["2026-03-20",307.713,309.2725,305.5477,306.7694,6436600.0],["2026-03-23",311.3583,311.8748,305.9748,306.392,3003200.0],["2026-03-24",304.326,309.0937,302.7269,305.7662,2954900.0],["2026-03-25",307.9713,310.8319,306.0344,309.6003,3714000.0],["2026-03-26",308.6567,310.6034,306.7198,306.8489,3025700.0],["2026-03-27",307.6634,307.8819,303.2732,303.8393,3137200.0],["2026-03-30",306.6205,308.6964,305.5676,306.4516,3569600.0],["2026-03-31",308.1402,309.5804,305.4683,308.6964,3021300.0],["2026-04-01",308.0806,308.905,301.9521,305.22,3887300.0],["2026-04-02",304.763,305.4285,300.9887,305.071,2649100.0],["2026-04-06",303.9983,308.2196,303.7499,307.6733,1816000.0],["2026-04-07",308.1799,308.2097,302.1706,302.7964,2033700.0],["2026-04-08",305.0908,306.1735,301.0582,304.9419,4155100.0],["2026-04-09",303.1341,309.0043,301.9422,307.4647,2484700.0],["2026-04-10",305.2299,306.6205,302.1309,303.6208,2708600.0],["2026-04-13",302.1706,302.846,300.0649,302.4587,2872100.0],["2026-04-14",300.9787,301.5349,299.4988,301.1774,3150100.0],["2026-04-15",301.227,304.8723,300.9589,304.1969,2976500.0],["2026-04-16",304.5147,306.1934,302.5183,304.8922,2334400.0],["2026-04-17",305.2398,310.4346,305.1306,309.2625,3225500.0],["2026-04-20",310.0472,310.4247,303.889,304.8723,2395200.0],["2026-04-21",303.4917,304.0876,298.9425,299.8067,2708100.0],["2026-04-22",300.0152,300.8694,297.8102,298.0486,2845600.0],["2026-04-23",300.4622,302.8361,299.8861,300.492,3064300.0],["2026-04-24",300.2536,300.5516,297.2043,297.3434,3847800.0],["2026-04-27",295.784,296.519,288.2352,288.255,4985000.0],["2026-04-28",290.2316,292.6651,289.0695,290.4203,4087100.0],["2026-04-29",289.3377,290.5395,287.3511,288.1259,3493000.0],["2026-04-30",288.5927,292.536,288.2749,291.6122,4137700.0],["2026-05-01",292.7148,293.5888,284.4309,284.7091,3761800.0],["2026-05-04",284.3912,287.7981,281.7789,282.1862,3750500.0],["2026-05-05",282.4842,284.6296,281.1135,283.249,4007100.0],["2026-05-06",285.2355,286.5565,280.4976,282.1862,4807900.0],["2026-05-07",285.891,289.437,280.2493,281.7889,6613800.0],["2026-05-08",283.0801,284.57,272.9786,273.8924,6044100.0],["2026-05-11",273.9719,274.8758,270.1478,272.7502,5849000.0],["2026-05-12",276.3259,277.3689,272.919,272.9886,4366600.0],["2026-05-13",272.6508,275.6306,271.3993,273.8428,3451000.0],["2026-05-14",275.9286,275.9286,272.4522,273.1177,3428200.0],["2026-05-15",274.1407,275.6306,273.1673,274.5281,3866400.0],["2026-05-18",273.962,280.8949,273.2965,280.5672,3969300.0],["2026-05-19",281.4909,283.398,278.4018,278.9084,4087500.0],["2026-05-20",278.4018,279.1269,274.538,278.382,4056900.0],["2026-05-21",279.1567,283.2291,278.0641,282.2656,5116300.0],["2026-05-22",281.0936,281.8187,278.521,280.3685,3056200.0],["2026-05-26",279.1269,280.1202,276.8325,277.3788,4227400.0],["2026-05-27",278.3522,281.6399,277.9648,279.0276,3808100.0],["2026-05-28",278.1237,278.3323,275.6505,276.0975,4115700.0],["2026-05-29",275.9087,279.5242,275.5512,277.3192,4901300.0],["2026-06-01",276.2464,277.0113,271.5582,274.25,4594600.0],["2026-06-02",273.33,278.01,272.95,276.36,4211600.0],["2026-06-03",275.77,276.85,273.29,273.29,5011100.0],["2026-06-04",277.8,278.5,271.85,272.72,3541600.0],["2026-06-05",274.4,280.76,274.4,279.84,5428100.0],["2026-06-08",278.11,280.18,277.15,277.78,3842300.0],["2026-06-09",277.61,285.31,276.04,282.25,5431700.0],["2026-06-10",284.32,286.45,282.3,282.52,4152700.0],["2026-06-11",282.84,286.25,281.04,284.77,4565400.0],["2026-06-12",286.0,287.66,284.03,284.81,4028800.0],["2026-06-15",284.23,288.24,283.6,286.12,4388500.0],["2026-06-16",288.0,289.29,285.09,287.93,3874300.0],["2026-06-17",285.5,287.29,282.97,283.82,3591000.0],["2026-06-18",284.38,284.76,277.93,278.61,8106400.0],["2026-06-22",277.0,277.55,270.08,270.1,4891100.0],["2026-06-23",273.89,274.25,270.51,271.66,3783500.0],["2026-06-24",272.17,276.06,271.22,273.88,4698700.0],["2026-06-25",272.69,273.34,264.53,264.54,6192700.0],["2026-06-26",264.77,270.79,264.55,269.76,7422800.0],["2026-06-29",270.19,272.5,265.6,267.18,4522000.0],["2026-06-30",268.2,271.19,267.39,270.31,4752600.0],["2026-07-01",270.25,272.45,268.9,269.43,3902100.0],["2026-07-02",271.8,280.63,269.86,280.63,6871800.0],["2026-07-06",280.06,281.02,273.58,279.5,6743856.410148],["2026-07-07",283.8,287.1,281.38,282.21,3688123.318766],["2026-07-08",281.27,281.62,276.24,278.25,4734499.665895],["2026-07-09",276.06,277.58,272.92,276.49,3605909.238138],["2026-07-10",278.21,278.4,272.495,274.6,2980794.320474],["2026-07-13",276.015,276.015,271.33,272.61,4159979.90528],["2026-07-14",272,273.8098,268.3175,268.94,3830007.819572],["2026-07-15",268,270.28,264.09,264.95,6044330.901068],["2026-07-16",266.75,273.59,265.99,273.46,4586332.656398],["2026-07-17",275,276.36,267.19,267.71,3776488.28374],["2026-07-20",269.75,270,266.26,267.64,3692408.423584],["2026-07-21",266.52,266.8677,263.65,263.91,3531226.79526],["2026-07-22",265.7,265.97,261.85,263.57,4520806.160505],["2026-07-23",261.58,264.02,260.96,262.8,5100617.76536],["2026-07-24",263.79,266.46,262.9,264.76,3699045.133431],["2026-07-27",267.5,271.165,266.8,270.67,4873940.797243],["2026-07-28",276.21,278.7,271.63,273.02,5257575.355099],["2026-07-29",272.63,273.03,270.2501,271.52,3648570.074863],["2026-07-30",270.49,271.8,266.31,268.44,4035184.954056],["2026-07-31",267.12,271.07,265.52,270.64,4962676.094154],["2026-08-03",275.71,276.33,265.23,265.23,7414019.805194],["2026-08-04",270.33,271.53,264.305,268.34,7343535.143305],["2026-08-05",271.64,275.3,269.01,274,4763802.450603],["2026-08-06",276,276.83,271.76,276.26,4130108.885239],["2026-08-07",274.51,276.87,273.285,274.48,4906421.92477],["2026-08-10",274.14,275.75,270.36,273.39,2151147.054957],["2026-08-11",273.23,274.21,271.32,274.15,3029174.831962],["2026-08-12",271.93,276.2,268.76,275.7,4348789.525476],["2026-08-13",277.38,278.37,272.15,272.25,4016790.261927],["2026-08-14",272.33,275.34,271.27,272.83,2733326.63756]]}