{"t":"MO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.0023,0.0024,0.0023,0.0023,345600.0],["1962-01-03",0.0023,0.0023,0.0023,0.0023,1209600.0],["1962-01-04",0.0023,0.0023,0.0023,0.0023,2592000.0],["1962-01-05",0.0023,0.0024,0.0023,0.0023,2937600.0],["1962-01-08",0.0023,0.0023,0.0023,0.0023,1382400.0],["1962-01-09",0.0023,0.0023,0.0023,0.0023,460800.0],["1962-01-10",0.0023,0.0023,0.0022,0.0023,4089600.0],["1962-01-11",0.0023,0.0023,0.0023,0.0023,691200.0],["1962-01-12",0.0023,0.0023,0.0023,0.0023,460800.0],["1962-01-15",0.0023,0.0023,0.0023,0.0023,633600.0],["1962-01-16",0.0022,0.0022,0.0021,0.0022,2592000.0],["1962-01-17",0.0022,0.0022,0.0021,0.0022,1382400.0],["1962-01-18",0.0022,0.0022,0.0022,0.0022,1094400.0],["1962-01-19",0.0022,0.0022,0.0022,0.0022,748800.0],["1962-01-22",0.0022,0.0022,0.0022,0.0022,1497600.0],["1962-01-23",0.0022,0.0022,0.0022,0.0022,576000.0],["1962-01-24",0.0022,0.0022,0.0021,0.0022,518400.0],["1962-01-25",0.0022,0.0022,0.0021,0.0022,633600.0],["1962-01-26",0.0022,0.0022,0.0022,0.0022,230400.0],["1962-01-29",0.0022,0.0022,0.0021,0.0021,403200.0],["1962-01-30",0.0021,0.0022,0.0021,0.0022,518400.0],["1962-01-31",0.0022,0.0022,0.0022,0.0022,1152000.0],["1962-02-01",0.0022,0.0022,0.0022,0.0022,979200.0],["1962-02-02",0.0022,0.0022,0.0022,0.0022,1094400.0],["1962-02-05",0.0022,0.0022,0.0022,0.0022,864000.0],["1962-02-06",0.0022,0.0022,0.0022,0.0022,518400.0],["1962-02-07",0.0022,0.0022,0.0022,0.0022,518400.0],["1962-02-08",0.0022,0.0022,0.0022,0.0022,633600.0],["1962-02-09",0.0022,0.0022,0.0022,0.0022,864000.0],["1962-02-12",0.0022,0.0022,0.0022,0.0022,345600.0],["1962-02-13",0.0022,0.0022,0.0022,0.0022,518400.0],["1962-02-14",0.0022,0.0022,0.0022,0.0022,172800.0],["1962-02-15",0.0022,0.0022,0.0022,0.0022,403200.0],["1962-02-16",0.0022,0.0022,0.0022,0.0022,864000.0],["1962-02-19",0.0022,0.0022,0.0022,0.0022,460800.0],["1962-02-20",0.0022,0.0022,0.0022,0.0022,230400.0],["1962-02-21",0.0022,0.0022,0.0022,0.0022,691200.0],["1962-02-23",0.0022,0.0022,0.0022,0.0022,403200.0],["1962-02-26",0.0022,0.0022,0.0022,0.0022,403200.0],["1962-02-27",0.0022,0.0022,0.0022,0.0022,345600.0],["1962-02-28",0.0022,0.0022,0.0022,0.0022,288000.0],["1962-03-01",0.0022,0.0022,0.0022,0.0022,288000.0],["1962-03-02",0.0022,0.0022,0.0021,0.0022,979200.0],["1962-03-05",0.0022,0.0022,0.0021,0.0021,921600.0],["1962-03-06",0.0021,0.0021,0.0021,0.0021,864000.0],["1962-03-07",0.0021,0.0021,0.0021,0.0021,1440000.0],["1962-03-08",0.0021,0.0021,0.0021,0.0021,864000.0],["1962-03-09",0.0021,0.0021,0.0021,0.0021,1497600.0],["1962-03-12",0.0021,0.0021,0.0021,0.0021,518400.0],["1962-03-13",0.0021,0.0021,0.0021,0.0021,748800.0],["1962-03-14",0.0021,0.0022,0.0021,0.0021,1497600.0],["1962-03-15",0.0021,0.0021,0.0021,0.0021,172800.0],["1962-03-16",0.0021,0.0021,0.0021,0.0021,576000.0],["1962-03-19",0.0021,0.0021,0.0021,0.0021,691200.0],["1962-03-20",0.0021,0.0021,0.0021,0.0021,460800.0],["1962-03-21",0.0021,0.0021,0.0021,0.0021,576000.0],["1962-03-22",0.0021,0.0021,0.0021,0.0021,691200.0],["1962-03-23",0.0021,0.0021,0.0021,0.0021,921600.0],["1962-03-26",0.0021,0.0021,0.002,0.002,2361600.0],["1962-03-27",0.002,0.002,0.0019,0.002,7545600.0],["1962-03-28",0.002,0.002,0.002,0.002,3513600.0],["1962-03-29",0.002,0.002,0.002,0.002,2016000.0],["1962-03-30",0.002,0.002,0.0019,0.002,2649600.0],["1962-04-02",0.002,0.002,0.0019,0.0019,1152000.0],["1962-04-03",0.0019,0.0019,0.0019,0.0019,2995200.0],["1962-04-04",0.0019,0.0019,0.0018,0.0018,3744000.0],["1962-04-05",0.0018,0.0018,0.0018,0.0018,4550400.0],["1962-04-06",0.0018,0.0019,0.0018,0.0018,2592000.0],["1962-04-09",0.0018,0.0018,0.0018,0.0018,3628800.0],["1962-04-10",0.0018,0.0018,0.0017,0.0018,7545600.0],["1962-04-11",0.0018,0.0019,0.0018,0.0018,4262400.0],["1962-04-12",0.0018,0.0019,0.0018,0.0018,2476800.0],["1962-04-13",0.0018,0.0018,0.0018,0.0018,1324800.0],["1962-04-16",0.0018,0.0019,0.0018,0.0018,864000.0],["1962-04-17",0.0018,0.0018,0.0018,0.0018,1382400.0],["1962-04-18",0.0018,0.0019,0.0018,0.0019,2304000.0],["1962-04-19",0.0019,0.0019,0.0019,0.0019,979200.0],["1962-04-23",0.0019,0.0019,0.0019,0.0019,1324800.0],["1962-04-24",0.0019,0.0019,0.0019,0.0019,806400.0],["1962-04-25",0.0019,0.0019,0.0019,0.0019,1785600.0],["1962-04-26",0.0019,0.0019,0.0018,0.0018,806400.0],["1962-04-27",0.0018,0.0018,0.0018,0.0018,1843200.0],["1962-04-30",0.0018,0.0018,0.0018,0.0018,864000.0],["1962-05-01",0.0018,0.0018,0.0018,0.0018,1036800.0],["1962-05-02",0.0018,0.0019,0.0018,0.0018,1267200.0],["1962-05-03",0.0019,0.0019,0.0019,0.0019,979200.0],["1962-05-04",0.0019,0.0019,0.0019,0.0019,864000.0],["1962-05-07",0.0019,0.0019,0.0019,0.0019,1209600.0],["1962-05-08",0.0019,0.0019,0.0019,0.0019,633600.0],["1962-05-09",0.0019,0.0019,0.0019,0.0019,1324800.0],["1962-05-10",0.0019,0.0019,0.0019,0.0019,1958400.0],["1962-05-11",0.0019,0.0019,0.0018,0.0018,2649600.0],["1962-05-14",0.0018,0.0018,0.0017,0.0018,2131200.0],["1962-05-15",0.0018,0.0019,0.0018,0.0019,1843200.0],["1962-05-16",0.0019,0.0019,0.0018,0.0018,691200.0],["1962-05-17",0.0018,0.0018,0.0018,0.0018,1728000.0],["1962-05-18",0.0018,0.0018,0.0017,0.0017,3398400.0],["1962-05-21",0.0017,0.0017,0.0017,0.0017,2361600.0],["1962-05-22",0.0017,0.0017,0.0017,0.0017,2880000.0],["1962-05-23",0.0017,0.0018,0.0017,0.0017,2822400.0],["1962-05-24",0.0017,0.0017,0.0017,0.0017,1728000.0],["1962-05-25",0.0017,0.0018,0.0017,0.0017,2707200.0],["1962-05-28",0.0017,0.0017,0.0015,0.0016,8524800.0],["1962-05-29",0.0015,0.0015,0.0014,0.0015,8294400.0],["1962-05-31",0.0015,0.0016,0.0015,0.0015,5184000.0],["1962-06-01",0.0015,0.0016,0.0015,0.0015,2534400.0],["1962-06-04",0.0015,0.0015,0.0015,0.0015,2476800.0],["1962-06-05",0.0015,0.0016,0.0015,0.0015,5414400.0],["1962-06-06",0.0016,0.0016,0.0016,0.0016,3744000.0],["1962-06-07",0.0016,0.0016,0.0016,0.0016,1152000.0],["1962-06-08",0.0016,0.0016,0.0016,0.0016,2822400.0],["1962-06-11",0.0016,0.0016,0.0015,0.0016,1843200.0],["1962-06-12",0.0016,0.0016,0.0015,0.0016,2419200.0],["1962-06-13",0.0016,0.0016,0.0015,0.0015,2707200.0],["1962-06-14",0.0015,0.0016,0.0015,0.0016,1843200.0],["1962-06-15",0.0016,0.0016,0.0015,0.0016,1728000.0],["1962-06-18",0.0016,0.0016,0.0016,0.0016,1324800.0],["1962-06-19",0.0016,0.0016,0.0016,0.0016,1728000.0],["1962-06-20",0.0016,0.0017,0.0016,0.0016,2592000.0],["1962-06-21",0.0016,0.0017,0.0016,0.0016,1382400.0],["1962-06-22",0.0016,0.0016,0.0016,0.0016,979200.0],["1962-06-25",0.0016,0.0016,0.0016,0.0016,2764800.0],["1962-06-26",0.0016,0.0016,0.0016,0.0016,1958400.0],["1962-06-27",0.0015,0.0015,0.0015,0.0015,1382400.0],["1962-06-28",0.0015,0.0016,0.0015,0.0016,1843200.0],["1962-06-29",0.0016,0.0016,0.0016,0.0016,1267200.0],["1962-07-02",0.0016,0.0017,0.0016,0.0017,1440000.0],["1962-07-03",0.0017,0.0017,0.0017,0.0017,4147200.0],["1962-07-05",0.0017,0.0017,0.0017,0.0017,864000.0],["1962-07-06",0.0017,0.0017,0.0016,0.0016,806400.0],["1962-07-09",0.0016,0.0016,0.0016,0.0016,921600.0],["1962-07-10",0.0016,0.0016,0.0016,0.0016,2073600.0],["1962-07-11",0.0016,0.0016,0.0016,0.0016,1152000.0],["1962-07-12",0.0016,0.0016,0.0016,0.0016,864000.0],["1962-07-13",0.0016,0.0016,0.0016,0.0016,518400.0],["1962-07-16",0.0016,0.0016,0.0016,0.0016,1555200.0],["1962-07-17",0.0016,0.0016,0.0015,0.0015,2246400.0],["1962-07-18",0.0015,0.0015,0.0015,0.0015,1267200.0],["1962-07-19",0.0015,0.0015,0.0015,0.0015,1094400.0],["1962-07-20",0.0015,0.0016,0.0015,0.0015,1267200.0],["1962-07-23",0.0015,0.0016,0.0015,0.0015,748800.0],["1962-07-24",0.0015,0.0015,0.0015,0.0015,576000.0],["1962-07-25",0.0015,0.0015,0.0015,0.0015,806400.0],["1962-07-26",0.0015,0.0016,0.0015,0.0015,691200.0],["1962-07-27",0.0015,0.0015,0.0015,0.0015,979200.0],["1962-07-30",0.0015,0.0015,0.0015,0.0015,748800.0],["1962-07-31",0.0015,0.0016,0.0015,0.0015,1209600.0],["1962-08-01",0.0015,0.0016,0.0015,0.0015,460800.0],["1962-08-02",0.0015,0.0016,0.0015,0.0016,2476800.0],["1962-08-03",0.0016,0.0016,0.0016,0.0016,518400.0],["1962-08-06",0.0016,0.0016,0.0016,0.0016,4089600.0],["1962-08-07",0.0015,0.0015,0.0015,0.0015,460800.0],["1962-08-08",0.0015,0.0015,0.0015,0.0015,979200.0],["1962-08-09",0.0015,0.0015,0.0015,0.0015,288000.0],["1962-08-10",0.0015,0.0016,0.0015,0.0016,979200.0],["1962-08-13",0.0016,0.0016,0.0016,0.0016,576000.0],["1962-08-14",0.0016,0.0016,0.0015,0.0015,748800.0],["1962-08-15",0.0015,0.0016,0.0015,0.0016,1612800.0],["1962-08-16",0.0016,0.0016,0.0016,0.0016,1209600.0],["1962-08-17",0.0016,0.0016,0.0016,0.0016,576000.0],["1962-08-20",0.0016,0.0016,0.0016,0.0016,5241600.0],["1962-08-21",0.0016,0.0016,0.0015,0.0015,403200.0],["1962-08-22",0.0015,0.0015,0.0015,0.0015,864000.0],["1962-08-23",0.0015,0.0016,0.0015,0.0015,921600.0],["1962-08-24",0.0015,0.0015,0.0015,0.0015,633600.0],["1962-08-27",0.0015,0.0016,0.0015,0.0016,288000.0],["1962-08-28",0.0016,0.0016,0.0015,0.0016,288000.0],["1962-08-29",0.0015,0.0015,0.0015,0.0015,979200.0],["1962-08-30",0.0015,0.0015,0.0015,0.0015,288000.0],["1962-08-31",0.0015,0.0016,0.0015,0.0016,460800.0],["1962-09-04",0.0016,0.0016,0.0015,0.0015,518400.0],["1962-09-05",0.0015,0.0015,0.0015,0.0015,576000.0],["1962-09-06",0.0015,0.0016,0.0015,0.0016,921600.0],["1962-09-07",0.0016,0.0016,0.0015,0.0015,748800.0],["1962-09-10",0.0015,0.0015,0.0015,0.0015,518400.0],["1962-09-11",0.0015,0.0015,0.0015,0.0015,345600.0],["1962-09-12",0.0015,0.0015,0.0015,0.0015,864000.0],["1962-09-13",0.0015,0.0016,0.0015,0.0015,691200.0],["1962-09-14",0.0015,0.0015,0.0015,0.0015,806400.0],["1962-09-17",0.0015,0.0016,0.0015,0.0015,921600.0],["1962-09-18",0.0015,0.0016,0.0015,0.0016,460800.0],["1962-09-19",0.0016,0.0016,0.0015,0.0015,633600.0],["1962-09-20",0.0015,0.0016,0.0015,0.0015,518400.0],["1962-09-21",0.0015,0.0015,0.0015,0.0015,1497600.0],["1962-09-24",0.0015,0.0015,0.0015,0.0015,1497600.0],["1962-09-25",0.0015,0.0015,0.0015,0.0015,864000.0],["1962-09-26",0.0015,0.0015,0.0015,0.0015,1209600.0],["1962-09-27",0.0015,0.0015,0.0015,0.0015,1152000.0],["1962-09-28",0.0015,0.0015,0.0015,0.0015,864000.0],["1962-10-01",0.0015,0.0015,0.0015,0.0015,921600.0],["1962-10-02",0.0015,0.0015,0.0015,0.0015,921600.0],["1962-10-03",0.0015,0.0015,0.0015,0.0015,979200.0],["1962-10-04",0.0015,0.0015,0.0015,0.0015,403200.0],["1962-10-05",0.0015,0.0015,0.0015,0.0015,633600.0],["1962-10-08",0.0015,0.0015,0.0015,0.0015,1324800.0],["1962-10-09",0.0015,0.0015,0.0015,0.0015,748800.0],["1962-10-10",0.0015,0.0015,0.0015,0.0015,1036800.0],["1962-10-11",0.0015,0.0015,0.0015,0.0015,576000.0],["1962-10-12",0.0015,0.0015,0.0015,0.0015,1036800.0],["1962-10-15",0.0015,0.0015,0.0015,0.0015,864000.0],["1962-10-16",0.0015,0.0015,0.0015,0.0015,576000.0],["1962-10-17",0.0015,0.0015,0.0015,0.0015,1094400.0],["1962-10-18",0.0015,0.0015,0.0015,0.0015,1728000.0],["1962-10-19",0.0015,0.0015,0.0015,0.0015,2822400.0],["1962-10-22",0.0015,0.0015,0.0014,0.0014,2937600.0],["1962-10-23",0.0014,0.0014,0.0014,0.0014,2361600.0],["1962-10-24",0.0014,0.0014,0.0014,0.0014,1958400.0],["1962-10-25",0.0014,0.0014,0.0014,0.0014,5068800.0],["1962-10-26",0.0014,0.0014,0.0014,0.0014,748800.0],["1962-10-29",0.0014,0.0014,0.0014,0.0014,979200.0],["1962-10-30",0.0014,0.0014,0.0014,0.0014,1382400.0],["1962-10-31",0.0014,0.0015,0.0014,0.0015,1209600.0],["1962-11-01",0.0015,0.0015,0.0015,0.0015,1209600.0],["1962-11-02",0.0015,0.0015,0.0015,0.0015,2592000.0],["1962-11-05",0.0015,0.0015,0.0015,0.0015,1612800.0],["1962-11-07",0.0016,0.0016,0.0016,0.0016,2419200.0],["1962-11-08",0.0016,0.0016,0.0016,0.0016,1670400.0],["1962-11-09",0.0016,0.0016,0.0016,0.0016,1440000.0],["1962-11-12",0.0016,0.0016,0.0016,0.0016,864000.0],["1962-11-13",0.0016,0.0016,0.0016,0.0016,1152000.0],["1962-11-14",0.0016,0.0016,0.0016,0.0016,864000.0],["1962-11-15",0.0016,0.0016,0.0016,0.0016,1036800.0],["1962-11-16",0.0016,0.0016,0.0016,0.0016,1843200.0],["1962-11-19",0.0016,0.0016,0.0016,0.0016,864000.0],["1962-11-20",0.0016,0.0016,0.0016,0.0016,691200.0],["1962-11-21",0.0016,0.0016,0.0016,0.0016,1497600.0],["1962-11-23",0.0016,0.0017,0.0016,0.0016,1612800.0],["1962-11-26",0.0016,0.0017,0.0016,0.0017,1670400.0],["1962-11-27",0.0017,0.0017,0.0017,0.0017,1728000.0],["1962-11-28",0.0017,0.0018,0.0017,0.0017,1670400.0],["1962-11-29",0.0017,0.0017,0.0017,0.0017,1728000.0],["1962-11-30",0.0017,0.0017,0.0017,0.0017,345600.0],["1962-12-03",0.0017,0.0017,0.0017,0.0017,633600.0],["1962-12-04",0.0017,0.0017,0.0017,0.0017,691200.0],["1962-12-05",0.0017,0.0018,0.0017,0.0017,1728000.0],["1962-12-06",0.0017,0.0017,0.0017,0.0017,864000.0],["1962-12-07",0.0017,0.0017,0.0017,0.0017,691200.0],["1962-12-10",0.0017,0.0017,0.0016,0.0016,1670400.0],["1962-12-11",0.0016,0.0017,0.0016,0.0017,1440000.0],["1962-12-12",0.0017,0.0017,0.0017,0.0017,1267200.0],["1962-12-13",0.0017,0.0017,0.0017,0.0017,576000.0],["1962-12-14",0.0017,0.0017,0.0017,0.0017,576000.0],["1962-12-17",0.0017,0.0017,0.0017,0.0017,748800.0],["1962-12-18",0.0017,0.0017,0.0017,0.0017,806400.0],["1962-12-19",0.0017,0.0017,0.0017,0.0017,1324800.0],["1962-12-20",0.0017,0.0017,0.0017,0.0017,1209600.0],["1962-12-21",0.0017,0.0017,0.0017,0.0017,518400.0],["1962-12-24",0.0017,0.0017,0.0017,0.0017,864000.0],["1962-12-26",0.0017,0.0017,0.0017,0.0017,288000.0],["1962-12-27",0.0017,0.0017,0.0017,0.0017,460800.0],["1962-12-28",0.0017,0.0017,0.0017,0.0017,691200.0],["1962-12-31",0.0017,0.0017,0.0016,0.0017,1440000.0],["1963-01-02",0.0017,0.0017,0.0017,0.0017,806400.0],["1963-01-03",0.0017,0.0017,0.0017,0.0017,4953600.0],["1963-01-04",0.0017,0.0017,0.0017,0.0017,1324800.0],["1963-01-07",0.0017,0.0017,0.0017,0.0017,403200.0],["1963-01-08",0.0017,0.0017,0.0017,0.0017,1728000.0],["1963-01-09",0.0017,0.0017,0.0017,0.0017,1670400.0],["1963-01-10",0.0017,0.0017,0.0017,0.0017,1612800.0],["1963-01-11",0.0017,0.0017,0.0017,0.0017,2995200.0],["1963-01-14",0.0017,0.0017,0.0017,0.0017,1555200.0],["1963-01-15",0.0017,0.0017,0.0017,0.0017,1900800.0],["1963-01-16",0.0017,0.0017,0.0017,0.0017,2995200.0],["1963-01-17",0.0017,0.0017,0.0017,0.0017,633600.0],["1963-01-18",0.0017,0.0017,0.0017,0.0017,1382400.0],["1963-01-21",0.0017,0.0017,0.0017,0.0017,1843200.0],["1963-01-22",0.0017,0.0017,0.0017,0.0017,921600.0],["1963-01-23",0.0017,0.0017,0.0017,0.0017,576000.0],["1963-01-24",0.0017,0.0017,0.0016,0.0016,1324800.0],["1963-01-25",0.0016,0.0016,0.0016,0.0016,2476800.0],["1963-01-28",0.0016,0.0017,0.0016,0.0017,2476800.0],["1963-01-29",0.0017,0.0017,0.0016,0.0017,691200.0],["1963-01-30",0.0017,0.0017,0.0016,0.0016,748800.0],["1963-01-31",0.0016,0.0017,0.0016,0.0017,979200.0],["1963-02-01",0.0017,0.0017,0.0017,0.0017,1209600.0],["1963-02-04",0.0017,0.0017,0.0017,0.0017,1382400.0],["1963-02-05",0.0017,0.0017,0.0017,0.0017,6508800.0],["1963-02-06",0.0017,0.0018,0.0017,0.0018,2649600.0],["1963-02-07",0.0018,0.0018,0.0017,0.0017,2016000.0],["1963-02-08",0.0017,0.0017,0.0017,0.0017,1900800.0],["1963-02-11",0.0017,0.0017,0.0017,0.0017,1209600.0],["1963-02-12",0.0017,0.0017,0.0017,0.0017,1209600.0],["1963-02-13",0.0017,0.0017,0.0017,0.0017,1382400.0],["1963-02-14",0.0017,0.0017,0.0017,0.0017,3628800.0],["1963-02-15",0.0017,0.0017,0.0017,0.0017,13766400.0],["1963-02-18",0.0017,0.0017,0.0017,0.0017,1267200.0],["1963-02-19",0.0017,0.0017,0.0016,0.0016,1152000.0],["1963-02-20",0.0016,0.0017,0.0016,0.0017,1670400.0],["1963-02-21",0.0017,0.0017,0.0016,0.0016,864000.0],["1963-02-25",0.0016,0.0017,0.0016,0.0016,748800.0],["1963-02-26",0.0016,0.0017,0.0016,0.0017,633600.0],["1963-02-27",0.0017,0.0017,0.0016,0.0016,864000.0],["1963-02-28",0.0016,0.0017,0.0016,0.0017,1497600.0],["1963-03-01",0.0017,0.0017,0.0016,0.0016,5932800.0],["1963-03-04",0.0016,0.0016,0.0016,0.0016,1036800.0],["1963-03-05",0.0016,0.0017,0.0016,0.0016,1094400.0],["1963-03-06",0.0016,0.0017,0.0016,0.0017,1209600.0],["1963-03-07",0.0017,0.0017,0.0016,0.0017,3628800.0],["1963-03-08",0.0017,0.0017,0.0017,0.0017,3052800.0],["1963-03-11",0.0017,0.0018,0.0017,0.0018,3398400.0],["1963-03-12",0.0018,0.0018,0.0018,0.0018,4550400.0],["1963-03-13",0.0018,0.0018,0.0018,0.0018,4089600.0],["1963-03-14",0.0018,0.0018,0.0018,0.0018,1267200.0],["1963-03-15",0.0018,0.0018,0.0018,0.0018,864000.0],["1963-03-18",0.0018,0.0018,0.0017,0.0018,1267200.0],["1963-03-19",0.0018,0.0018,0.0018,0.0018,3225600.0],["1963-03-20",0.0018,0.0018,0.0018,0.0018,460800.0],["1963-03-21",0.0018,0.0018,0.0018,0.0018,864000.0],["1963-03-22",0.0018,0.0018,0.0018,0.0018,1036800.0],["1963-03-25",0.0018,0.0018,0.0018,0.0018,576000.0],["1963-03-26",0.0018,0.0018,0.0018,0.0018,1324800.0],["1963-03-27",0.0018,0.0018,0.0018,0.0018,1900800.0],["1963-03-28",0.0018,0.0018,0.0018,0.0018,3052800.0],["1963-03-29",0.0018,0.0018,0.0018,0.0018,3225600.0],["1963-04-01",0.0018,0.0018,0.0018,0.0018,2764800.0],["1963-04-02",0.0018,0.0018,0.0018,0.0018,1152000.0],["1963-04-03",0.0018,0.0019,0.0018,0.0019,1612800.0],["1963-04-04",0.0019,0.0019,0.0019,0.0019,2419200.0],["1963-04-05",0.0019,0.0019,0.0019,0.0019,921600.0],["1963-04-08",0.0019,0.0019,0.0019,0.0019,1324800.0],["1963-04-09",0.0019,0.0019,0.0019,0.0019,3052800.0],["1963-04-10",0.0019,0.002,0.0019,0.0019,1900800.0],["1963-04-11",0.0019,0.0019,0.0019,0.0019,691200.0],["1963-04-15",0.0019,0.002,0.0019,0.0019,1612800.0],["1963-04-16",0.0019,0.002,0.0019,0.002,1670400.0],["1963-04-17",0.002,0.002,0.0019,0.002,2188800.0],["1963-04-18",0.002,0.002,0.002,0.002,1497600.0],["1963-04-19",0.002,0.002,0.002,0.002,2016000.0],["1963-04-22",0.002,0.0021,0.002,0.0021,2707200.0],["1963-04-23",0.0021,0.0021,0.002,0.0021,1785600.0],["1963-04-24",0.0021,0.0021,0.002,0.002,748800.0],["1963-04-25",0.002,0.0021,0.002,0.002,691200.0],["1963-04-26",0.002,0.002,0.002,0.002,1094400.0],["1963-04-29",0.002,0.002,0.002,0.002,1440000.0],["1963-04-30",0.002,0.002,0.002,0.002,1958400.0],["1963-05-01",0.002,0.002,0.002,0.002,864000.0],["1963-05-02",0.002,0.002,0.002,0.002,2073600.0],["1963-05-03",0.002,0.002,0.002,0.002,2131200.0],["1963-05-06",0.002,0.002,0.002,0.002,921600.0],["1963-05-07",0.002,0.002,0.002,0.002,1209600.0],["1963-05-08",0.002,0.002,0.002,0.002,576000.0],["1963-05-09",0.002,0.002,0.002,0.002,806400.0],["1963-05-10",0.002,0.002,0.0019,0.0019,921600.0],["1963-05-13",0.0019,0.002,0.0019,0.0019,1555200.0],["1963-05-14",0.002,0.002,0.002,0.002,518400.0],["1963-05-15",0.002,0.002,0.0019,0.002,1324800.0],["1963-05-16",0.0019,0.0019,0.0019,0.0019,2764800.0],["1963-05-17",0.0019,0.0019,0.0019,0.0019,1785600.0],["1963-05-20",0.0019,0.0019,0.0019,0.0019,1324800.0],["1963-05-21",0.0019,0.0019,0.0019,0.0019,1728000.0],["1963-05-22",0.0019,0.0019,0.0019,0.0019,1324800.0],["1963-05-23",0.002,0.002,0.002,0.002,1036800.0],["1963-05-24",0.002,0.002,0.002,0.002,518400.0],["1963-05-27",0.002,0.002,0.002,0.002,1152000.0],["1963-05-28",0.002,0.002,0.002,0.002,1094400.0],["1963-05-29",0.002,0.002,0.002,0.002,864000.0],["1963-05-31",0.002,0.002,0.002,0.002,1094400.0],["1963-06-03",0.002,0.002,0.002,0.002,1900800.0],["1963-06-04",0.002,0.002,0.002,0.002,1209600.0],["1963-06-05",0.002,0.002,0.002,0.002,1497600.0],["1963-06-06",0.0019,0.0019,0.0019,0.0019,6278400.0],["1963-06-07",0.0019,0.0019,0.0019,0.0019,2534400.0],["1963-06-10",0.0019,0.0019,0.0018,0.0019,7488000.0],["1963-06-11",0.0019,0.0019,0.0018,0.0018,4665600.0],["1963-06-12",0.0018,0.0018,0.0017,0.0017,6912000.0],["1963-06-13",0.0017,0.0018,0.0017,0.0018,10483200.0],["1963-06-14",0.0018,0.0018,0.0018,0.0018,1440000.0],["1963-06-17",0.0018,0.0018,0.0018,0.0018,2649600.0],["1963-06-18",0.0018,0.0018,0.0018,0.0018,2592000.0],["1963-06-19",0.0018,0.0018,0.0018,0.0018,1728000.0],["1963-06-20",0.0018,0.0018,0.0018,0.0018,2592000.0],["1963-06-21",0.0018,0.0018,0.0018,0.0018,864000.0],["1963-06-24",0.0018,0.0018,0.0018,0.0018,1382400.0],["1963-06-25",0.0018,0.0018,0.0018,0.0018,1555200.0],["1963-06-26",0.0018,0.0018,0.0018,0.0018,1900800.0],["1963-06-27",0.0018,0.0018,0.0018,0.0018,921600.0],["1963-06-28",0.0018,0.0018,0.0018,0.0018,1785600.0],["1963-07-01",0.0018,0.0018,0.0018,0.0018,2188800.0],["1963-07-02",0.0018,0.0018,0.0018,0.0018,1382400.0],["1963-07-03",0.0018,0.0018,0.0018,0.0018,1036800.0],["1963-07-05",0.0018,0.0018,0.0018,0.0018,2764800.0],["1963-07-08",0.0018,0.0018,0.0018,0.0018,1209600.0],["1963-07-09",0.0018,0.0018,0.0018,0.0018,1094400.0],["1963-07-10",0.0018,0.0018,0.0018,0.0018,2131200.0],["1963-07-11",0.0018,0.0019,0.0018,0.0018,633600.0],["1963-07-12",0.0018,0.0018,0.0018,0.0018,1094400.0],["1963-07-15",0.0018,0.0018,0.0018,0.0018,3398400.0],["1963-07-16",0.0018,0.0018,0.0018,0.0018,1382400.0],["1963-07-17",0.0018,0.0018,0.0017,0.0017,1670400.0],["1963-07-18",0.0017,0.0017,0.0017,0.0017,1382400.0],["1963-07-19",0.0017,0.0017,0.0017,0.0017,1555200.0],["1963-07-22",0.0017,0.0017,0.0017,0.0017,1958400.0],["1963-07-23",0.0017,0.0017,0.0016,0.0017,748800.0],["1963-07-24",0.0017,0.0017,0.0017,0.0017,1094400.0],["1963-07-25",0.0017,0.0017,0.0017,0.0017,1612800.0],["1963-07-26",0.0017,0.0017,0.0017,0.0017,748800.0],["1963-07-29",0.0017,0.0017,0.0017,0.0017,403200.0],["1963-07-30",0.0017,0.0017,0.0017,0.0017,403200.0],["1963-07-31",0.0017,0.0017,0.0017,0.0017,288000.0],["1963-08-01",0.0017,0.0017,0.0017,0.0017,921600.0],["1963-08-02",0.0017,0.0017,0.0017,0.0017,633600.0],["1963-08-05",0.0017,0.0017,0.0017,0.0017,1036800.0],["1963-08-06",0.0018,0.0018,0.0018,0.0018,2073600.0],["1963-08-07",0.0018,0.0018,0.0018,0.0018,864000.0],["1963-08-08",0.0018,0.0018,0.0017,0.0017,1958400.0],["1963-08-09",0.0017,0.0017,0.0017,0.0017,1382400.0],["1963-08-12",0.0017,0.0017,0.0017,0.0017,921600.0],["1963-08-13",0.0017,0.0017,0.0017,0.0017,748800.0],["1963-08-14",0.0017,0.0017,0.0017,0.0017,345600.0],["1963-08-15",0.0017,0.0018,0.0017,0.0018,1324800.0],["1963-08-16",0.0017,0.0017,0.0017,0.0017,3398400.0],["1963-08-19",0.0017,0.0017,0.0017,0.0017,518400.0],["1963-08-20",0.0017,0.0017,0.0017,0.0017,979200.0],["1963-08-21",0.0017,0.0017,0.0017,0.0017,576000.0],["1963-08-22",0.0017,0.0017,0.0017,0.0017,921600.0],["1963-08-23",0.0017,0.0017,0.0017,0.0017,921600.0],["1963-08-26",0.0017,0.0017,0.0017,0.0017,691200.0],["1963-08-27",0.0017,0.0017,0.0017,0.0017,979200.0],["1963-08-28",0.0017,0.0018,0.0017,0.0018,2361600.0],["1963-08-29",0.0018,0.0018,0.0018,0.0018,1497600.0],["1963-08-30",0.0018,0.0018,0.0018,0.0018,1497600.0],["1963-09-03",0.0018,0.0018,0.0018,0.0018,3110400.0],["1963-09-04",0.0018,0.0018,0.0018,0.0018,1267200.0],["1963-09-05",0.0018,0.0018,0.0018,0.0018,921600.0],["1963-09-06",0.0018,0.0018,0.0018,0.0018,1036800.0],["1963-09-09",0.0018,0.0018,0.0018,0.0018,691200.0],["1963-09-10",0.0018,0.0018,0.0018,0.0018,979200.0],["1963-09-11",0.0018,0.0018,0.0018,0.0018,576000.0],["1963-09-12",0.0018,0.0018,0.0017,0.0017,921600.0],["1963-09-13",0.0017,0.0018,0.0017,0.0018,864000.0],["1963-09-16",0.0018,0.0018,0.0017,0.0017,2592000.0],["1963-09-17",0.0017,0.0017,0.0017,0.0017,4089600.0],["1963-09-18",0.0017,0.0017,0.0017,0.0017,2188800.0],["1963-09-19",0.0017,0.0017,0.0017,0.0017,2073600.0],["1963-09-20",0.0017,0.0017,0.0017,0.0017,1670400.0],["1963-09-23",0.0017,0.0017,0.0017,0.0017,1324800.0],["1963-09-24",0.0017,0.0017,0.0017,0.0017,1036800.0],["1963-09-25",0.0017,0.0017,0.0017,0.0017,2764800.0],["1963-09-26",0.0017,0.0017,0.0017,0.0017,1324800.0],["1963-09-27",0.0017,0.0017,0.0017,0.0017,806400.0],["1963-09-30",0.0017,0.0017,0.0017,0.0017,691200.0],["1963-10-01",0.0017,0.0017,0.0017,0.0017,979200.0],["1963-10-02",0.0017,0.0017,0.0017,0.0017,1209600.0],["1963-10-03",0.0017,0.0018,0.0017,0.0018,3513600.0],["1963-10-04",0.0018,0.0018,0.0018,0.0018,5068800.0],["1963-10-07",0.0018,0.0018,0.0018,0.0018,1382400.0],["1963-10-08",0.0018,0.0018,0.0018,0.0018,460800.0],["1963-10-09",0.0018,0.0018,0.0018,0.0018,518400.0],["1963-10-10",0.0018,0.0018,0.0018,0.0018,1094400.0],["1963-10-11",0.0018,0.0018,0.0018,0.0018,2131200.0],["1963-10-14",0.0018,0.0018,0.0018,0.0018,2188800.0],["1963-10-15",0.0018,0.0018,0.0018,0.0018,921600.0],["1963-10-16",0.0018,0.0018,0.0018,0.0018,1670400.0],["1963-10-17",0.0018,0.0018,0.0018,0.0018,1670400.0],["1963-10-18",0.0018,0.0018,0.0018,0.0018,3571200.0],["1963-10-21",0.0018,0.0018,0.0018,0.0018,2016000.0],["1963-10-22",0.0018,0.0018,0.0018,0.0018,1382400.0],["1963-10-23",0.0018,0.0018,0.0018,0.0018,1497600.0],["1963-10-24",0.0018,0.0018,0.0018,0.0018,1555200.0],["1963-10-25",0.0018,0.0018,0.0018,0.0018,864000.0],["1963-10-28",0.0018,0.0018,0.0018,0.0018,1670400.0],["1963-10-29",0.0018,0.0018,0.0018,0.0018,576000.0],["1963-10-30",0.0018,0.0018,0.0018,0.0018,864000.0],["1963-10-31",0.0018,0.0018,0.0018,0.0018,633600.0],["1963-11-01",0.0018,0.0018,0.0018,0.0018,1728000.0],["1963-11-04",0.0018,0.0018,0.0017,0.0017,2822400.0],["1963-11-06",0.0017,0.0018,0.0017,0.0017,2016000.0],["1963-11-07",0.0017,0.0017,0.0017,0.0017,3744000.0],["1963-11-08",0.0017,0.0017,0.0017,0.0017,691200.0],["1963-11-11",0.0017,0.0017,0.0017,0.0017,1094400.0],["1963-11-12",0.0017,0.0017,0.0017,0.0017,4320000.0],["1963-11-13",0.0017,0.0017,0.0017,0.0017,1785600.0],["1963-11-14",0.0017,0.0017,0.0017,0.0017,1555200.0],["1963-11-15",0.0017,0.0017,0.0017,0.0017,1094400.0],["1963-11-18",0.0017,0.0017,0.0016,0.0016,1324800.0],["1963-11-19",0.0016,0.0016,0.0016,0.0016,1555200.0],["1963-11-20",0.0016,0.0017,0.0016,0.0017,1440000.0],["1963-11-21",0.0017,0.0017,0.0016,0.0016,3513600.0],["1963-11-22",0.0016,0.0016,0.0016,0.0016,1382400.0],["1963-11-26",0.0016,0.0017,0.0016,0.0017,1152000.0],["1963-11-27",0.0017,0.0017,0.0016,0.0016,806400.0],["1963-11-29",0.0017,0.0017,0.0017,0.0017,403200.0],["1963-12-02",0.0017,0.0017,0.0016,0.0016,2880000.0],["1963-12-03",0.0016,0.0016,0.0016,0.0016,1900800.0],["1963-12-04",0.0016,0.0017,0.0016,0.0017,2419200.0],["1963-12-05",0.0016,0.0016,0.0016,0.0016,2995200.0],["1963-12-06",0.0016,0.0016,0.0016,0.0016,3283200.0],["1963-12-09",0.0016,0.0016,0.0016,0.0016,3744000.0],["1963-12-10",0.0016,0.0016,0.0016,0.0016,2649600.0],["1963-12-11",0.0016,0.0016,0.0016,0.0016,1440000.0],["1963-12-12",0.0016,0.0016,0.0016,0.0016,1670400.0],["1963-12-13",0.0016,0.0016,0.0016,0.0016,806400.0],["1963-12-16",0.0017,0.0017,0.0016,0.0017,2649600.0],["1963-12-17",0.0017,0.0018,0.0017,0.0018,3686400.0],["1963-12-18",0.0018,0.0018,0.0017,0.0017,1785600.0],["1963-12-19",0.0017,0.0017,0.0017,0.0017,1209600.0],["1963-12-20",0.0017,0.0017,0.0017,0.0017,576000.0],["1963-12-23",0.0017,0.0017,0.0017,0.0017,1209600.0],["1963-12-24",0.0017,0.0017,0.0017,0.0017,2188800.0],["1963-12-26",0.0017,0.0018,0.0017,0.0018,748800.0],["1963-12-27",0.0018,0.0018,0.0018,0.0018,2937600.0],["1963-12-30",0.0018,0.0018,0.0017,0.0017,576000.0],["1963-12-31",0.0017,0.0018,0.0017,0.0018,691200.0],["1964-01-02",0.0018,0.0018,0.0017,0.0017,1267200.0],["1964-01-03",0.0017,0.0018,0.0017,0.0018,1670400.0],["1964-01-06",0.0018,0.0018,0.0018,0.0018,2476800.0],["1964-01-07",0.0018,0.0018,0.0017,0.0017,6854400.0],["1964-01-08",0.0017,0.0018,0.0017,0.0018,3513600.0],["1964-01-09",0.0018,0.0018,0.0018,0.0018,3110400.0],["1964-01-10",0.0018,0.0018,0.0018,0.0018,4377600.0],["1964-01-13",0.0018,0.0018,0.0017,0.0018,7084800.0],["1964-01-14",0.0018,0.0018,0.0017,0.0017,3110400.0],["1964-01-15",0.0017,0.0018,0.0017,0.0017,2476800.0],["1964-01-16",0.0017,0.0018,0.0017,0.0018,2880000.0],["1964-01-17",0.0018,0.0018,0.0017,0.0017,2995200.0],["1964-01-20",0.0017,0.0017,0.0017,0.0017,7948800.0],["1964-01-21",0.0017,0.0017,0.0016,0.0017,4608000.0],["1964-01-22",0.0017,0.0017,0.0017,0.0017,2476800.0],["1964-01-23",0.0017,0.0017,0.0016,0.0016,3283200.0],["1964-01-24",0.0016,0.0016,0.0016,0.0016,2188800.0],["1964-01-27",0.0016,0.0016,0.0016,0.0016,1900800.0],["1964-01-28",0.0016,0.0016,0.0016,0.0016,1900800.0],["1964-01-29",0.0016,0.0016,0.0016,0.0016,2419200.0],["1964-01-30",0.0016,0.0017,0.0016,0.0016,1324800.0],["1964-01-31",0.0017,0.0017,0.0017,0.0017,1555200.0],["1964-02-03",0.0017,0.0017,0.0017,0.0017,2016000.0],["1964-02-04",0.0017,0.0017,0.0017,0.0017,1036800.0],["1964-02-05",0.0017,0.0017,0.0017,0.0017,1612800.0],["1964-02-06",0.0017,0.0017,0.0017,0.0017,1843200.0],["1964-02-07",0.0017,0.0017,0.0017,0.0017,460800.0],["1964-02-10",0.0017,0.0017,0.0017,0.0017,1152000.0],["1964-02-11",0.0017,0.0017,0.0017,0.0017,1440000.0],["1964-02-12",0.0017,0.0017,0.0017,0.0017,1152000.0],["1964-02-13",0.0017,0.0017,0.0017,0.0017,633600.0],["1964-02-14",0.0017,0.0017,0.0017,0.0017,2534400.0],["1964-02-17",0.0017,0.0017,0.0017,0.0017,1152000.0],["1964-02-18",0.0017,0.0017,0.0017,0.0017,2188800.0],["1964-02-19",0.0017,0.0017,0.0017,0.0017,1152000.0],["1964-02-20",0.0017,0.0017,0.0017,0.0017,1440000.0],["1964-02-24",0.0017,0.0017,0.0017,0.0017,1209600.0],["1964-02-25",0.0017,0.0018,0.0017,0.0018,979200.0],["1964-02-26",0.0018,0.0018,0.0017,0.0018,1324800.0],["1964-02-27",0.0018,0.0018,0.0018,0.0018,691200.0],["1964-02-28",0.0018,0.0018,0.0017,0.0018,2246400.0],["1964-03-02",0.0017,0.0017,0.0017,0.0017,748800.0],["1964-03-03",0.0017,0.0017,0.0017,0.0017,1036800.0],["1964-03-04",0.0017,0.0018,0.0017,0.0017,1843200.0],["1964-03-05",0.0017,0.0017,0.0017,0.0017,1555200.0],["1964-03-06",0.0017,0.0017,0.0017,0.0017,518400.0],["1964-03-09",0.0017,0.0017,0.0017,0.0017,1094400.0],["1964-03-10",0.0017,0.0017,0.0017,0.0017,403200.0],["1964-03-11",0.0017,0.0017,0.0017,0.0017,1670400.0],["1964-03-12",0.0017,0.0017,0.0017,0.0017,691200.0],["1964-03-13",0.0017,0.0017,0.0017,0.0017,1670400.0],["1964-03-16",0.0018,0.0018,0.0018,0.0018,2246400.0],["1964-03-17",0.0018,0.0018,0.0018,0.0018,633600.0],["1964-03-18",0.0018,0.0018,0.0018,0.0018,864000.0],["1964-03-19",0.0018,0.0018,0.0017,0.0018,2822400.0],["1964-03-20",0.0018,0.0018,0.0017,0.0017,345600.0],["1964-03-23",0.0017,0.0018,0.0017,0.0017,864000.0],["1964-03-24",0.0018,0.0018,0.0018,0.0018,1209600.0],["1964-03-25",0.0018,0.0018,0.0017,0.0018,576000.0],["1964-03-26",0.0018,0.0018,0.0018,0.0018,1670400.0],["1964-03-30",0.0018,0.0018,0.0018,0.0018,4723200.0],["1964-03-31",0.0018,0.0019,0.0018,0.0019,8812800.0],["1964-04-01",0.0019,0.0019,0.0019,0.0019,3398400.0],["1964-04-02",0.0019,0.0019,0.0019,0.0019,3571200.0],["1964-04-03",0.0019,0.0019,0.0019,0.0019,2361600.0],["1964-04-06",0.0019,0.0019,0.0019,0.0019,1670400.0],["1964-04-07",0.0019,0.0019,0.0019,0.0019,2534400.0],["1964-04-08",0.0019,0.0019,0.0019,0.0019,2304000.0],["1964-04-09",0.0019,0.002,0.0019,0.0019,2995200.0],["1964-04-10",0.0019,0.002,0.0019,0.002,1728000.0],["1964-04-13",0.002,0.002,0.002,0.002,2073600.0],["1964-04-14",0.002,0.002,0.002,0.002,2764800.0],["1964-04-15",0.002,0.002,0.002,0.002,3110400.0],["1964-04-16",0.002,0.002,0.002,0.002,1152000.0],["1964-04-17",0.002,0.002,0.002,0.002,1209600.0],["1964-04-20",0.002,0.002,0.002,0.002,1152000.0],["1964-04-21",0.002,0.002,0.002,0.002,1843200.0],["1964-04-22",0.002,0.002,0.002,0.002,1267200.0],["1964-04-23",0.002,0.002,0.002,0.002,1382400.0],["1964-04-24",0.002,0.002,0.002,0.002,288000.0],["1964-04-27",0.002,0.002,0.002,0.002,1958400.0],["1964-04-28",0.002,0.002,0.002,0.002,1094400.0],["1964-04-29",0.002,0.002,0.002,0.002,2188800.0],["1964-04-30",0.002,0.002,0.0019,0.0019,2073600.0],["1964-05-01",0.0019,0.002,0.0019,0.0019,1094400.0],["1964-05-04",0.0019,0.002,0.0019,0.0019,403200.0],["1964-05-05",0.0019,0.0019,0.0019,0.0019,1094400.0],["1964-05-06",0.0019,0.002,0.0019,0.0019,403200.0],["1964-05-07",0.0019,0.002,0.0019,0.0019,748800.0],["1964-05-08",0.0019,0.0019,0.0019,0.0019,1843200.0],["1964-05-11",0.0019,0.002,0.0019,0.002,979200.0],["1964-05-12",0.002,0.002,0.002,0.002,345600.0],["1964-05-13",0.0019,0.0019,0.0019,0.0019,1094400.0],["1964-05-14",0.0019,0.0019,0.0019,0.0019,2016000.0],["1964-05-15",0.0019,0.002,0.0019,0.0019,979200.0],["1964-05-18",0.0019,0.0019,0.0019,0.0019,288000.0],["1964-05-19",0.0019,0.0019,0.0019,0.0019,864000.0],["1964-05-20",0.0019,0.0019,0.0019,0.0019,1036800.0],["1964-05-21",0.0019,0.0019,0.0019,0.0019,748800.0],["1964-05-22",0.0019,0.0019,0.0019,0.0019,403200.0],["1964-05-25",0.0019,0.0019,0.0019,0.0019,460800.0],["1964-05-26",0.0019,0.002,0.0019,0.0019,1094400.0],["1964-05-27",0.0019,0.0019,0.0019,0.0019,1036800.0],["1964-05-28",0.0019,0.0019,0.0019,0.0019,806400.0],["1964-06-01",0.0019,0.0019,0.0019,0.0019,1670400.0],["1964-06-02",0.0019,0.0019,0.0019,0.0019,518400.0],["1964-06-03",0.0019,0.0019,0.0019,0.0019,172800.0],["1964-06-04",0.0019,0.0019,0.0019,0.0019,460800.0],["1964-06-05",0.0019,0.0019,0.0019,0.0019,748800.0],["1964-06-08",0.0019,0.0019,0.0019,0.0019,1267200.0],["1964-06-09",0.0019,0.0019,0.0019,0.0019,172800.0],["1964-06-10",0.0019,0.0019,0.0019,0.0019,1440000.0],["1964-06-11",0.0019,0.002,0.0019,0.0019,806400.0],["1964-06-12",0.0019,0.002,0.0019,0.002,1728000.0],["1964-06-15",0.002,0.002,0.002,0.002,345600.0],["1964-06-16",0.002,0.002,0.0019,0.0019,576000.0],["1964-06-17",0.0019,0.002,0.0019,0.0019,979200.0],["1964-06-18",0.0019,0.0019,0.0019,0.0019,172800.0],["1964-06-19",0.0019,0.0019,0.0019,0.0019,172800.0],["1964-06-22",0.0019,0.0019,0.0019,0.0019,576000.0],["1964-06-23",0.0019,0.0019,0.0019,0.0019,576000.0],["1964-06-24",0.0019,0.0019,0.0019,0.0019,1900800.0],["1964-06-25",0.0019,0.0019,0.0019,0.0019,2534400.0],["1964-06-26",0.0019,0.0019,0.0019,0.0019,1267200.0],["1964-06-29",0.0019,0.0019,0.0019,0.0019,691200.0],["1964-06-30",0.0019,0.0019,0.0019,0.0019,288000.0],["1964-07-01",0.0019,0.0019,0.0019,0.0019,691200.0],["1964-07-02",0.0019,0.0019,0.0019,0.0019,806400.0],["1964-07-06",0.0019,0.0019,0.0019,0.0019,1670400.0],["1964-07-07",0.0019,0.0019,0.0019,0.0019,1094400.0],["1964-07-08",0.0019,0.0019,0.0019,0.0019,1094400.0],["1964-07-09",0.0019,0.0019,0.0019,0.0019,518400.0],["1964-07-10",0.0019,0.0019,0.0019,0.0019,518400.0],["1964-07-13",0.0019,0.0019,0.0019,0.0019,691200.0],["1964-07-14",0.0019,0.0019,0.0019,0.0019,1209600.0],["1964-07-15",0.0019,0.0019,0.0019,0.0019,1152000.0],["1964-07-16",0.0019,0.0019,0.0019,0.0019,576000.0],["1964-07-17",0.0019,0.0019,0.0019,0.0019,518400.0],["1964-07-20",0.0019,0.0019,0.0019,0.0019,748800.0],["1964-07-21",0.0019,0.0019,0.0018,0.0018,172800.0],["1964-07-22",0.0018,0.0018,0.0018,0.0018,979200.0],["1964-07-23",0.0018,0.0018,0.0018,0.0018,576000.0],["1964-07-24",0.0018,0.0018,0.0018,0.0018,288000.0],["1964-07-27",0.0018,0.0018,0.0018,0.0018,518400.0],["1964-07-28",0.0018,0.0018,0.0018,0.0018,345600.0],["1964-07-29",0.0018,0.0018,0.0018,0.0018,518400.0],["1964-07-30",0.0018,0.0018,0.0018,0.0018,518400.0],["1964-07-31",0.0018,0.0018,0.0018,0.0018,748800.0],["1964-08-03",0.0018,0.0018,0.0018,0.0018,403200.0],["1964-08-04",0.0018,0.0018,0.0018,0.0018,633600.0],["1964-08-05",0.0018,0.0018,0.0018,0.0018,288000.0],["1964-08-06",0.0018,0.0018,0.0018,0.0018,921600.0],["1964-08-07",0.0018,0.0018,0.0018,0.0018,403200.0],["1964-08-10",0.0018,0.0018,0.0018,0.0018,460800.0],["1964-08-11",0.0018,0.0018,0.0018,0.0018,1209600.0],["1964-08-12",0.0018,0.0019,0.0018,0.0019,979200.0],["1964-08-13",0.0019,0.0019,0.0019,0.0019,460800.0],["1964-08-14",0.0019,0.0019,0.0019,0.0019,1267200.0],["1964-08-17",0.0019,0.0019,0.0019,0.0019,345600.0],["1964-08-18",0.0019,0.0019,0.0019,0.0019,518400.0],["1964-08-19",0.0019,0.0019,0.0019,0.0019,1152000.0],["1964-08-20",0.0019,0.0019,0.0019,0.0019,1440000.0],["1964-08-21",0.0019,0.002,0.0019,0.0019,806400.0],["1964-08-24",0.0019,0.002,0.0019,0.002,1209600.0],["1964-08-25",0.0019,0.0019,0.0019,0.0019,345600.0],["1964-08-26",0.0019,0.0019,0.0019,0.0019,691200.0],["1964-08-27",0.0019,0.002,0.0019,0.002,921600.0],["1964-08-28",0.002,0.002,0.0019,0.0019,921600.0],["1964-08-31",0.0019,0.002,0.0019,0.002,748800.0],["1964-09-01",0.002,0.002,0.0019,0.002,2016000.0],["1964-09-02",0.002,0.002,0.002,0.002,691200.0],["1964-09-03",0.002,0.002,0.0019,0.002,806400.0],["1964-09-04",0.002,0.002,0.002,0.002,576000.0],["1964-09-08",0.002,0.002,0.002,0.002,576000.0],["1964-09-09",0.002,0.002,0.002,0.002,2073600.0],["1964-09-10",0.002,0.002,0.002,0.002,1324800.0],["1964-09-11",0.002,0.002,0.002,0.002,1036800.0],["1964-09-14",0.002,0.002,0.002,0.002,633600.0],["1964-09-15",0.002,0.002,0.002,0.002,748800.0],["1964-09-16",0.002,0.002,0.002,0.002,518400.0],["1964-09-17",0.002,0.002,0.002,0.002,1958400.0],["1964-09-18",0.002,0.002,0.002,0.002,1036800.0],["1964-09-21",0.002,0.002,0.002,0.002,1267200.0],["1964-09-22",0.002,0.002,0.002,0.002,1036800.0],["1964-09-23",0.0019,0.0019,0.0019,0.0019,979200.0],["1964-09-24",0.0019,0.0019,0.0019,0.0019,921600.0],["1964-09-25",0.0019,0.0019,0.0019,0.0019,230400.0],["1964-09-28",0.0019,0.0019,0.0019,0.0019,979200.0],["1964-09-29",0.0019,0.0019,0.0019,0.0019,345600.0],["1964-09-30",0.0019,0.002,0.0019,0.002,460800.0],["1964-10-01",0.002,0.002,0.002,0.002,748800.0],["1964-10-02",0.002,0.002,0.0019,0.0019,921600.0],["1964-10-05",0.0019,0.0019,0.0019,0.0019,57600.0],["1964-10-06",0.0019,0.002,0.0019,0.0019,345600.0],["1964-10-07",0.0019,0.002,0.0019,0.0019,1094400.0],["1964-10-08",0.0019,0.002,0.0019,0.002,288000.0],["1964-10-09",0.002,0.002,0.0019,0.0019,576000.0],["1964-10-12",0.0019,0.0019,0.0019,0.0019,288000.0],["1964-10-13",0.0019,0.002,0.0019,0.0019,345600.0],["1964-10-14",0.0019,0.002,0.0019,0.002,403200.0],["1964-10-15",0.002,0.002,0.0019,0.0019,921600.0],["1964-10-16",0.0019,0.0019,0.0019,0.0019,345600.0],["1964-10-19",0.0019,0.0019,0.0019,0.0019,460800.0],["1964-10-20",0.0019,0.0019,0.0019,0.0019,576000.0],["1964-10-21",0.0019,0.002,0.0019,0.0019,2016000.0],["1964-10-22",0.0019,0.0019,0.0019,0.0019,1094400.0],["1964-10-23",0.0019,0.0019,0.0019,0.0019,288000.0],["1964-10-26",0.0019,0.0019,0.0019,0.0019,403200.0],["1964-10-27",0.0019,0.0019,0.0019,0.0019,57600.0],["1964-10-28",0.0019,0.0019,0.0019,0.0019,460800.0],["1964-10-29",0.0019,0.0019,0.0019,0.0019,1209600.0],["1964-10-30",0.0019,0.0019,0.0019,0.0019,633600.0],["1964-11-02",0.0019,0.0019,0.0019,0.0019,921600.0],["1964-11-04",0.0019,0.0019,0.0019,0.0019,518400.0],["1964-11-05",0.0019,0.0019,0.0019,0.0019,979200.0],["1964-11-06",0.0019,0.0019,0.0019,0.0019,633600.0],["1964-11-09",0.0019,0.0019,0.0019,0.0019,518400.0],["1964-11-10",0.0019,0.0019,0.0019,0.0019,460800.0],["1964-11-11",0.0019,0.0019,0.0019,0.0019,0.0],["1964-11-12",0.0019,0.0019,0.0019,0.0019,1440000.0],["1964-11-13",0.0019,0.0019,0.0019,0.0019,806400.0],["1964-11-16",0.0019,0.0019,0.0019,0.0019,230400.0],["1964-11-17",0.0019,0.0019,0.0019,0.0019,1382400.0],["1964-11-18",0.0019,0.0019,0.0019,0.0019,230400.0],["1964-11-19",0.0019,0.0019,0.0019,0.0019,576000.0],["1964-11-20",0.0019,0.0019,0.0018,0.0019,518400.0],["1964-11-23",0.0019,0.0019,0.0018,0.0018,691200.0],["1964-11-24",0.0018,0.0019,0.0018,0.0018,576000.0],["1964-11-25",0.0018,0.0018,0.0018,0.0018,1036800.0],["1964-11-27",0.0018,0.0018,0.0018,0.0018,345600.0],["1964-11-30",0.0019,0.0019,0.0019,0.0019,748800.0],["1964-12-01",0.0019,0.0019,0.0018,0.0018,460800.0],["1964-12-02",0.0018,0.0019,0.0018,0.0019,3859200.0],["1964-12-03",0.0019,0.0019,0.0019,0.0019,288000.0],["1964-12-04",0.0019,0.0019,0.0019,0.0019,3974400.0],["1964-12-07",0.0019,0.0019,0.0019,0.0019,1267200.0],["1964-12-08",0.0019,0.0019,0.0019,0.0019,4550400.0],["1964-12-09",0.0019,0.0019,0.0019,0.0019,576000.0],["1964-12-10",0.0019,0.0019,0.0019,0.0019,3456000.0],["1964-12-11",0.0019,0.0019,0.0018,0.0018,1036800.0],["1964-12-14",0.0018,0.0019,0.0018,0.0019,806400.0],["1964-12-15",0.0019,0.0019,0.0018,0.0019,460800.0],["1964-12-16",0.0019,0.0019,0.0019,0.0019,403200.0],["1964-12-17",0.0019,0.0019,0.0019,0.0019,1094400.0],["1964-12-18",0.0019,0.0019,0.0019,0.0019,518400.0],["1964-12-21",0.0019,0.0019,0.0018,0.0018,979200.0],["1964-12-22",0.0018,0.0019,0.0018,0.0018,518400.0],["1964-12-23",0.0018,0.0018,0.0018,0.0018,518400.0],["1964-12-24",0.0018,0.0018,0.0018,0.0018,1209600.0],["1964-12-28",0.0018,0.0018,0.0018,0.0018,748800.0],["1964-12-29",0.0018,0.0018,0.0018,0.0018,748800.0],["1964-12-30",0.0018,0.0018,0.0018,0.0018,806400.0],["1964-12-31",0.0018,0.0018,0.0018,0.0018,2304000.0],["1965-01-04",0.0018,0.0019,0.0018,0.0018,806400.0],["1965-01-05",0.0019,0.0019,0.0019,0.0019,345600.0],["1965-01-06",0.0019,0.0019,0.0018,0.0018,518400.0],["1965-01-07",0.0018,0.0018,0.0018,0.0018,864000.0],["1965-01-08",0.0018,0.0018,0.0018,0.0018,1440000.0],["1965-01-11",0.0018,0.0018,0.0018,0.0018,1094400.0],["1965-01-12",0.0019,0.0019,0.0019,0.0019,2937600.0],["1965-01-13",0.0019,0.0019,0.0019,0.0019,864000.0],["1965-01-14",0.0019,0.0019,0.0019,0.0019,691200.0],["1965-01-15",0.0019,0.0019,0.0019,0.0019,2304000.0],["1965-01-18",0.0019,0.0019,0.0019,0.0019,2361600.0],["1965-01-19",0.0019,0.0019,0.0019,0.0019,2073600.0],["1965-01-20",0.0019,0.0019,0.0019,0.0019,1152000.0],["1965-01-21",0.0019,0.0019,0.0019,0.0019,864000.0],["1965-01-22",0.0019,0.0019,0.0019,0.0019,2304000.0],["1965-01-25",0.0019,0.002,0.0019,0.0019,979200.0],["1965-01-26",0.0019,0.0019,0.0019,0.0019,1958400.0],["1965-01-27",0.0019,0.0019,0.0019,0.0019,633600.0],["1965-01-28",0.0019,0.002,0.0019,0.002,1382400.0],["1965-01-29",0.0019,0.0019,0.0019,0.0019,1440000.0],["1965-02-01",0.0019,0.0019,0.0019,0.0019,806400.0],["1965-02-02",0.0019,0.0019,0.0019,0.0019,1152000.0],["1965-02-03",0.0019,0.002,0.0019,0.002,2534400.0],["1965-02-04",0.002,0.002,0.002,0.002,1958400.0],["1965-02-05",0.002,0.002,0.002,0.002,576000.0],["1965-02-08",0.002,0.002,0.0019,0.0019,1382400.0],["1965-02-09",0.0019,0.002,0.0019,0.0019,921600.0],["1965-02-10",0.002,0.002,0.002,0.002,1036800.0],["1965-02-11",0.002,0.002,0.0019,0.0019,1324800.0],["1965-02-12",0.0019,0.002,0.0019,0.002,691200.0],["1965-02-15",0.002,0.002,0.0019,0.002,979200.0],["1965-02-16",0.002,0.002,0.0019,0.002,921600.0],["1965-02-17",0.002,0.002,0.002,0.002,345600.0],["1965-02-18",0.002,0.002,0.002,0.002,1209600.0],["1965-02-19",0.002,0.002,0.002,0.002,691200.0],["1965-02-23",0.002,0.002,0.002,0.002,2073600.0],["1965-02-24",0.002,0.002,0.002,0.002,1440000.0],["1965-02-25",0.002,0.002,0.002,0.002,1670400.0],["1965-02-26",0.002,0.002,0.002,0.002,633600.0],["1965-03-01",0.002,0.002,0.002,0.002,1555200.0],["1965-03-02",0.002,0.002,0.002,0.002,1209600.0],["1965-03-03",0.002,0.002,0.002,0.002,1267200.0],["1965-03-04",0.002,0.002,0.002,0.002,1958400.0],["1965-03-05",0.002,0.002,0.002,0.002,1382400.0],["1965-03-08",0.002,0.002,0.002,0.002,979200.0],["1965-03-09",0.002,0.0021,0.002,0.0021,1612800.0],["1965-03-10",0.0021,0.0021,0.0021,0.0021,1382400.0],["1965-03-11",0.0021,0.0021,0.0021,0.0021,1036800.0],["1965-03-12",0.0021,0.0021,0.0021,0.0021,2649600.0],["1965-03-15",0.0021,0.0022,0.0021,0.0021,2304000.0],["1965-03-16",0.0021,0.0022,0.0021,0.0022,748800.0],["1965-03-17",0.0021,0.0021,0.0021,0.0021,4204800.0],["1965-03-18",0.0021,0.0021,0.0021,0.0021,2534400.0],["1965-03-19",0.0021,0.0021,0.0021,0.0021,1094400.0],["1965-03-22",0.0021,0.0021,0.0021,0.0021,979200.0],["1965-03-23",0.0021,0.0021,0.0021,0.0021,1555200.0],["1965-03-24",0.0021,0.0021,0.0021,0.0021,1497600.0],["1965-03-25",0.0021,0.0021,0.0021,0.0021,2304000.0],["1965-03-26",0.0021,0.0021,0.0021,0.0021,1497600.0],["1965-03-29",0.0021,0.0021,0.002,0.0021,13536000.0],["1965-03-30",0.0021,0.0021,0.0021,0.0021,864000.0],["1965-03-31",0.0021,0.0021,0.0021,0.0021,1555200.0],["1965-04-01",0.0021,0.0021,0.0021,0.0021,1497600.0],["1965-04-02",0.0021,0.0021,0.0021,0.0021,1036800.0],["1965-04-05",0.0021,0.0021,0.0021,0.0021,806400.0],["1965-04-06",0.0021,0.0021,0.0021,0.0021,1670400.0],["1965-04-07",0.0021,0.0021,0.0021,0.0021,691200.0],["1965-04-08",0.0021,0.0021,0.0021,0.0021,518400.0],["1965-04-09",0.0021,0.0021,0.0021,0.0021,6739200.0],["1965-04-12",0.0021,0.0022,0.0021,0.0022,3456000.0],["1965-04-13",0.0022,0.0022,0.0022,0.0022,1612800.0],["1965-04-14",0.0022,0.0022,0.0022,0.0022,1440000.0],["1965-04-15",0.0022,0.0022,0.0022,0.0022,2073600.0],["1965-04-19",0.0022,0.0022,0.0022,0.0022,1612800.0],["1965-04-20",0.0022,0.0023,0.0022,0.0022,2073600.0],["1965-04-21",0.0022,0.0023,0.0022,0.0022,2073600.0],["1965-04-22",0.0022,0.0023,0.0022,0.0023,979200.0],["1965-04-23",0.0023,0.0023,0.0023,0.0023,1036800.0],["1965-04-26",0.0023,0.0023,0.0023,0.0023,1728000.0],["1965-04-27",0.0023,0.0023,0.0023,0.0023,1843200.0],["1965-04-28",0.0023,0.0023,0.0023,0.0023,1209600.0],["1965-04-29",0.0023,0.0023,0.0023,0.0023,1728000.0],["1965-04-30",0.0023,0.0023,0.0023,0.0023,2880000.0],["1965-05-03",0.0023,0.0023,0.0023,0.0023,345600.0],["1965-05-04",0.0023,0.0023,0.0023,0.0023,979200.0],["1965-05-05",0.0023,0.0023,0.0023,0.0023,691200.0],["1965-05-06",0.0023,0.0023,0.0023,0.0023,1440000.0],["1965-05-07",0.0023,0.0023,0.0023,0.0023,979200.0],["1965-05-10",0.0023,0.0023,0.0023,0.0023,748800.0],["1965-05-11",0.0023,0.0023,0.0023,0.0023,2764800.0],["1965-05-12",0.0023,0.0023,0.0023,0.0023,748800.0],["1965-05-13",0.0023,0.0023,0.0023,0.0023,921600.0],["1965-05-14",0.0023,0.0024,0.0023,0.0023,1152000.0],["1965-05-17",0.0023,0.0024,0.0023,0.0023,1036800.0],["1965-05-18",0.0023,0.0024,0.0023,0.0024,1036800.0],["1965-05-19",0.0024,0.0024,0.0023,0.0023,345600.0],["1965-05-20",0.0023,0.0023,0.0023,0.0023,979200.0],["1965-05-21",0.0023,0.0023,0.0023,0.0023,2131200.0],["1965-05-24",0.0023,0.0023,0.0023,0.0023,691200.0],["1965-05-25",0.0023,0.0023,0.0023,0.0023,403200.0],["1965-05-26",0.0023,0.0023,0.0023,0.0023,2016000.0],["1965-05-27",0.0023,0.0023,0.0022,0.0022,921600.0],["1965-05-28",0.0022,0.0022,0.0022,0.0022,1382400.0],["1965-06-01",0.0022,0.0022,0.0022,0.0022,403200.0],["1965-06-02",0.0022,0.0022,0.0022,0.0022,576000.0],["1965-06-03",0.0022,0.0022,0.0022,0.0022,1382400.0],["1965-06-04",0.0022,0.0022,0.0022,0.0022,230400.0],["1965-06-07",0.0022,0.0022,0.0021,0.0022,633600.0],["1965-06-08",0.0022,0.0022,0.0022,0.0022,864000.0],["1965-06-09",0.0022,0.0022,0.0021,0.0021,460800.0],["1965-06-10",0.0021,0.0021,0.0021,0.0021,2534400.0],["1965-06-11",0.0021,0.0021,0.0021,0.0021,691200.0],["1965-06-14",0.0021,0.0021,0.0021,0.0021,806400.0],["1965-06-15",0.0021,0.0021,0.0021,0.0021,1036800.0],["1965-06-16",0.0021,0.0022,0.0021,0.0021,979200.0],["1965-06-17",0.0021,0.0021,0.0021,0.0021,1036800.0],["1965-06-18",0.0021,0.0021,0.0021,0.0021,633600.0],["1965-06-21",0.0021,0.0021,0.0021,0.0021,864000.0],["1965-06-22",0.0021,0.0021,0.0021,0.0021,748800.0],["1965-06-23",0.0021,0.0021,0.0021,0.0021,403200.0],["1965-06-24",0.0021,0.0021,0.0021,0.0021,518400.0],["1965-06-25",0.0021,0.0021,0.0021,0.0021,576000.0],["1965-06-28",0.0021,0.0021,0.0021,0.0021,633600.0],["1965-06-29",0.0021,0.0021,0.0021,0.0021,2937600.0],["1965-06-30",0.0021,0.0021,0.0021,0.0021,230400.0],["1965-07-01",0.0021,0.0021,0.0021,0.0021,345600.0],["1965-07-02",0.0021,0.0021,0.0021,0.0021,1267200.0],["1965-07-06",0.0021,0.0021,0.0021,0.0021,230400.0],["1965-07-07",0.0021,0.0021,0.0021,0.0021,806400.0],["1965-07-08",0.0021,0.0021,0.0021,0.0021,979200.0],["1965-07-09",0.0021,0.0021,0.0021,0.0021,518400.0],["1965-07-12",0.0021,0.0021,0.0021,0.0021,172800.0],["1965-07-13",0.0021,0.0021,0.0021,0.0021,230400.0],["1965-07-14",0.0021,0.0021,0.0021,0.0021,288000.0],["1965-07-15",0.0021,0.0021,0.0021,0.0021,460800.0],["1965-07-16",0.0021,0.0021,0.0021,0.0021,345600.0],["1965-07-19",0.0021,0.0021,0.0021,0.0021,288000.0],["1965-07-20",0.0021,0.0021,0.0021,0.0021,691200.0],["1965-07-21",0.0021,0.0021,0.0021,0.0021,979200.0],["1965-07-22",0.0021,0.0021,0.0021,0.0021,57600.0],["1965-07-23",0.0021,0.0021,0.0021,0.0021,979200.0],["1965-07-26",0.0021,0.0021,0.0021,0.0021,345600.0],["1965-07-27",0.0021,0.0021,0.0021,0.0021,2188800.0],["1965-07-28",0.0021,0.0022,0.0021,0.0022,633600.0],["1965-07-29",0.0022,0.0022,0.0021,0.0021,403200.0],["1965-07-30",0.0021,0.0022,0.0021,0.0022,1555200.0],["1965-08-02",0.0022,0.0022,0.0022,0.0022,345600.0],["1965-08-03",0.0022,0.0022,0.0021,0.0022,288000.0],["1965-08-04",0.0022,0.0022,0.0021,0.0021,403200.0],["1965-08-05",0.0021,0.0022,0.0021,0.0021,345600.0],["1965-08-06",0.0021,0.0021,0.0021,0.0021,460800.0],["1965-08-09",0.0021,0.0021,0.0021,0.0021,115200.0],["1965-08-10",0.0021,0.0021,0.0021,0.0021,1209600.0],["1965-08-11",0.0021,0.0021,0.0021,0.0021,1036800.0],["1965-08-12",0.0022,0.0022,0.0022,0.0022,633600.0],["1965-08-13",0.0022,0.0022,0.0022,0.0022,518400.0],["1965-08-16",0.0022,0.0022,0.0022,0.0022,518400.0],["1965-08-17",0.0022,0.0023,0.0022,0.0023,2822400.0],["1965-08-18",0.0023,0.0024,0.0023,0.0023,806400.0],["1965-08-19",0.0023,0.0023,0.0023,0.0023,1209600.0],["1965-08-20",0.0023,0.0023,0.0023,0.0023,403200.0],["1965-08-23",0.0023,0.0023,0.0023,0.0023,921600.0],["1965-08-24",0.0023,0.0023,0.0023,0.0023,460800.0],["1965-08-25",0.0023,0.0023,0.0023,0.0023,230400.0],["1965-08-26",0.0023,0.0023,0.0023,0.0023,288000.0],["1965-08-27",0.0023,0.0023,0.0023,0.0023,1094400.0],["1965-08-30",0.0023,0.0023,0.0023,0.0023,576000.0],["1965-08-31",0.0023,0.0023,0.0023,0.0023,1094400.0],["1965-09-01",0.0023,0.0023,0.0023,0.0023,748800.0],["1965-09-02",0.0023,0.0023,0.0023,0.0023,403200.0],["1965-09-03",0.0023,0.0023,0.0023,0.0023,1382400.0],["1965-09-07",0.0023,0.0024,0.0023,0.0024,1152000.0],["1965-09-08",0.0024,0.0024,0.0023,0.0024,864000.0],["1965-09-09",0.0024,0.0024,0.0024,0.0024,864000.0],["1965-09-10",0.0024,0.0024,0.0024,0.0024,1094400.0],["1965-09-13",0.0024,0.0024,0.0024,0.0024,921600.0],["1965-09-14",0.0024,0.0024,0.0024,0.0024,1440000.0],["1965-09-15",0.0024,0.0024,0.0024,0.0024,518400.0],["1965-09-16",0.0024,0.0024,0.0024,0.0024,1324800.0],["1965-09-17",0.0024,0.0024,0.0024,0.0024,864000.0],["1965-09-20",0.0024,0.0024,0.0024,0.0024,633600.0],["1965-09-21",0.0024,0.0024,0.0024,0.0024,2649600.0],["1965-09-22",0.0024,0.0024,0.0024,0.0024,518400.0],["1965-09-23",0.0024,0.0024,0.0024,0.0024,1094400.0],["1965-09-24",0.0024,0.0024,0.0024,0.0024,748800.0],["1965-09-27",0.0024,0.0024,0.0024,0.0024,691200.0],["1965-09-28",0.0024,0.0024,0.0024,0.0024,1440000.0],["1965-09-29",0.0024,0.0025,0.0024,0.0025,1094400.0],["1965-09-30",0.0025,0.0025,0.0024,0.0024,979200.0],["1965-10-01",0.0024,0.0025,0.0024,0.0024,748800.0],["1965-10-04",0.0024,0.0025,0.0024,0.0025,921600.0],["1965-10-05",0.0025,0.0025,0.0025,0.0025,460800.0],["1965-10-06",0.0025,0.0025,0.0025,0.0025,230400.0],["1965-10-07",0.0025,0.0025,0.0025,0.0025,979200.0],["1965-10-08",0.0025,0.0025,0.0025,0.0025,1267200.0],["1965-10-11",0.0025,0.0025,0.0025,0.0025,230400.0],["1965-10-12",0.0025,0.0025,0.0025,0.0025,748800.0],["1965-10-13",0.0025,0.0025,0.0025,0.0025,230400.0],["1965-10-14",0.0025,0.0025,0.0025,0.0025,921600.0],["1965-10-15",0.0025,0.0025,0.0025,0.0025,403200.0],["1965-10-18",0.0025,0.0025,0.0025,0.0025,288000.0],["1965-10-19",0.0025,0.0025,0.0025,0.0025,230400.0],["1965-10-20",0.0025,0.0025,0.0024,0.0025,403200.0],["1965-10-21",0.0025,0.0025,0.0025,0.0025,460800.0],["1965-10-22",0.0025,0.0025,0.0024,0.0024,1324800.0],["1965-10-25",0.0024,0.0024,0.0024,0.0024,345600.0],["1965-10-26",0.0024,0.0024,0.0024,0.0024,633600.0],["1965-10-27",0.0024,0.0024,0.0024,0.0024,748800.0],["1965-10-28",0.0024,0.0024,0.0024,0.0024,518400.0],["1965-10-29",0.0024,0.0025,0.0024,0.0025,1267200.0],["1965-11-01",0.0025,0.0025,0.0024,0.0024,691200.0],["1965-11-03",0.0024,0.0025,0.0024,0.0025,403200.0],["1965-11-04",0.0025,0.0025,0.0025,0.0025,288000.0],["1965-11-05",0.0025,0.0025,0.0024,0.0024,633600.0],["1965-11-08",0.0024,0.0024,0.0024,0.0024,460800.0],["1965-11-09",0.0024,0.0024,0.0024,0.0024,864000.0],["1965-11-10",0.0024,0.0024,0.0024,0.0024,518400.0],["1965-11-11",0.0024,0.0024,0.0024,0.0024,403200.0],["1965-11-12",0.0024,0.0024,0.0023,0.0023,518400.0],["1965-11-15",0.0023,0.0024,0.0023,0.0024,1440000.0],["1965-11-16",0.0024,0.0024,0.0024,0.0024,921600.0],["1965-11-17",0.0024,0.0024,0.0024,0.0024,403200.0],["1965-11-18",0.0024,0.0024,0.0024,0.0024,115200.0],["1965-11-19",0.0024,0.0024,0.0024,0.0024,460800.0],["1965-11-22",0.0023,0.0023,0.0023,0.0023,691200.0],["1965-11-23",0.0024,0.0024,0.0024,0.0024,576000.0],["1965-11-24",0.0024,0.0024,0.0024,0.0024,2188800.0],["1965-11-26",0.0024,0.0024,0.0024,0.0024,345600.0],["1965-11-29",0.0024,0.0024,0.0024,0.0024,1267200.0],["1965-11-30",0.0024,0.0024,0.0024,0.0024,460800.0],["1965-12-01",0.0024,0.0024,0.0023,0.0024,345600.0],["1965-12-02",0.0024,0.0024,0.0023,0.0023,518400.0],["1965-12-03",0.0023,0.0023,0.0023,0.0023,518400.0],["1965-12-06",0.0023,0.0023,0.0023,0.0023,1152000.0],["1965-12-07",0.0023,0.0023,0.0023,0.0023,518400.0],["1965-12-08",0.0023,0.0023,0.0023,0.0023,691200.0],["1965-12-09",0.0023,0.0023,0.0023,0.0023,172800.0],["1965-12-10",0.0023,0.0023,0.0022,0.0022,633600.0],["1965-12-13",0.0022,0.0022,0.0022,0.0022,1324800.0],["1965-12-14",0.0023,0.0023,0.0022,0.0023,576000.0],["1965-12-15",0.0023,0.0023,0.0023,0.0023,864000.0],["1965-12-16",0.0023,0.0023,0.0023,0.0023,5126400.0],["1965-12-17",0.0023,0.0023,0.0023,0.0023,633600.0],["1965-12-20",0.0023,0.0023,0.0023,0.0023,921600.0],["1965-12-21",0.0023,0.0023,0.0023,0.0023,460800.0],["1965-12-22",0.0023,0.0023,0.0023,0.0023,1324800.0],["1965-12-23",0.0023,0.0023,0.0023,0.0023,864000.0],["1965-12-27",0.0023,0.0023,0.0023,0.0023,345600.0],["1965-12-28",0.0023,0.0023,0.0023,0.0023,633600.0],["1965-12-29",0.0023,0.0023,0.0023,0.0023,864000.0],["1965-12-30",0.0023,0.0023,0.0023,0.0023,403200.0],["1965-12-31",0.0023,0.0023,0.0023,0.0023,345600.0],["1966-01-03",0.0023,0.0023,0.0023,0.0023,460800.0],["1966-01-04",0.0023,0.0023,0.0023,0.0023,518400.0],["1966-01-05",0.0023,0.0023,0.0023,0.0023,288000.0],["1966-01-06",0.0023,0.0023,0.0022,0.0022,979200.0],["1966-01-07",0.0022,0.0022,0.0022,0.0022,403200.0],["1966-01-10",0.0022,0.0022,0.0022,0.0022,2419200.0],["1966-01-11",0.0022,0.0022,0.0022,0.0022,748800.0],["1966-01-12",0.0022,0.0022,0.0022,0.0022,2246400.0],["1966-01-13",0.0022,0.0022,0.0022,0.0022,2073600.0],["1966-01-14",0.0022,0.0022,0.0022,0.0022,1612800.0],["1966-01-17",0.0022,0.0022,0.0022,0.0022,2476800.0],["1966-01-18",0.0022,0.0022,0.0022,0.0022,460800.0],["1966-01-19",0.0022,0.0023,0.0022,0.0023,1209600.0],["1966-01-20",0.0023,0.0024,0.0023,0.0024,1785600.0],["1966-01-21",0.0024,0.0024,0.0024,0.0024,1152000.0],["1966-01-24",0.0024,0.0024,0.0024,0.0024,633600.0],["1966-01-25",0.0024,0.0024,0.0024,0.0024,806400.0],["1966-01-26",0.0025,0.0025,0.0025,0.0025,3513600.0],["1966-01-27",0.0026,0.0026,0.0026,0.0026,1555200.0],["1966-01-28",0.0026,0.0026,0.0026,0.0026,4665600.0],["1966-01-31",0.0026,0.0026,0.0026,0.0026,1555200.0],["1966-02-01",0.0026,0.0026,0.0026,0.0026,1728000.0],["1966-02-02",0.0026,0.0026,0.0026,0.0026,1036800.0],["1966-02-03",0.0026,0.0026,0.0026,0.0026,37728000.0],["1966-02-04",0.0026,0.0026,0.0026,0.0026,3571200.0],["1966-02-07",0.0026,0.0026,0.0025,0.0025,2534400.0],["1966-02-08",0.0025,0.0025,0.0025,0.0025,2016000.0],["1966-02-09",0.0025,0.0026,0.0025,0.0025,2073600.0],["1966-02-10",0.0025,0.0025,0.0025,0.0025,633600.0],["1966-02-11",0.0025,0.0025,0.0025,0.0025,460800.0],["1966-02-14",0.0025,0.0025,0.0025,0.0025,1900800.0],["1966-02-15",0.0025,0.0025,0.0025,0.0025,1555200.0],["1966-02-16",0.0025,0.0025,0.0025,0.0025,864000.0],["1966-02-17",0.0025,0.0025,0.0025,0.0025,1209600.0],["1966-02-18",0.0025,0.0025,0.0024,0.0024,1036800.0],["1966-02-21",0.0024,0.0025,0.0024,0.0024,1440000.0],["1966-02-23",0.0024,0.0025,0.0024,0.0024,345600.0],["1966-02-24",0.0024,0.0025,0.0024,0.0025,1267200.0],["1966-02-25",0.0025,0.0025,0.0024,0.0024,230400.0],["1966-02-28",0.0024,0.0024,0.0024,0.0024,748800.0],["1966-03-01",0.0024,0.0025,0.0024,0.0024,979200.0],["1966-03-02",0.0024,0.0024,0.0024,0.0024,1267200.0],["1966-03-03",0.0024,0.0024,0.0024,0.0024,576000.0],["1966-03-04",0.0024,0.0024,0.0024,0.0024,230400.0],["1966-03-07",0.0024,0.0024,0.0024,0.0024,518400.0],["1966-03-08",0.0023,0.0023,0.0023,0.0023,806400.0],["1966-03-09",0.0023,0.0024,0.0023,0.0024,576000.0],["1966-03-10",0.0024,0.0024,0.0024,0.0024,1209600.0],["1966-03-11",0.0024,0.0024,0.0024,0.0024,864000.0],["1966-03-14",0.0025,0.0025,0.0025,0.0025,9388800.0],["1966-03-15",0.0025,0.0027,0.0025,0.0027,5875200.0],["1966-03-16",0.0027,0.0027,0.0026,0.0027,4608000.0],["1966-03-17",0.0027,0.0027,0.0026,0.0027,1555200.0],["1966-03-18",0.0027,0.0028,0.0026,0.0026,16876800.0],["1966-03-21",0.0026,0.0026,0.0026,0.0026,2304000.0],["1966-03-22",0.0026,0.0027,0.0026,0.0027,1958400.0],["1966-03-23",0.0027,0.0027,0.0026,0.0027,576000.0],["1966-03-24",0.0027,0.0027,0.0026,0.0027,288000.0],["1966-03-25",0.0026,0.0026,0.0026,0.0026,1728000.0],["1966-03-28",0.0026,0.0026,0.0026,0.0026,921600.0],["1966-03-29",0.0026,0.0026,0.0026,0.0026,576000.0],["1966-03-30",0.0026,0.0026,0.0025,0.0025,864000.0],["1966-03-31",0.0025,0.0025,0.0025,0.0025,806400.0],["1966-04-01",0.0025,0.0025,0.0025,0.0025,633600.0],["1966-04-04",0.0025,0.0025,0.0025,0.0025,633600.0],["1966-04-05",0.0025,0.0025,0.0025,0.0025,633600.0],["1966-04-06",0.0025,0.0025,0.0025,0.0025,288000.0],["1966-04-07",0.0025,0.0025,0.0025,0.0025,3340800.0],["1966-04-11",0.0025,0.0025,0.0025,0.0025,576000.0],["1966-04-12",0.0025,0.0026,0.0025,0.0025,3628800.0],["1966-04-13",0.0025,0.0026,0.0025,0.0026,1728000.0],["1966-04-14",0.0026,0.0026,0.0025,0.0026,1728000.0],["1966-04-15",0.0026,0.0026,0.0026,0.0026,3571200.0],["1966-04-18",0.0026,0.0026,0.0026,0.0026,691200.0],["1966-04-19",0.0026,0.0026,0.0026,0.0026,633600.0],["1966-04-20",0.0026,0.0026,0.0026,0.0026,691200.0],["1966-04-21",0.0026,0.0026,0.0026,0.0026,576000.0],["1966-04-22",0.0026,0.0026,0.0026,0.0026,979200.0],["1966-04-25",0.0026,0.0026,0.0026,0.0026,1036800.0],["1966-04-26",0.0026,0.0026,0.0026,0.0026,1843200.0],["1966-04-27",0.0026,0.0027,0.0026,0.0026,979200.0],["1966-04-28",0.0026,0.0026,0.0026,0.0026,1497600.0],["1966-04-29",0.0026,0.0026,0.0026,0.0026,633600.0],["1966-05-02",0.0026,0.0027,0.0026,0.0026,403200.0],["1966-05-03",0.0026,0.0026,0.0026,0.0026,403200.0],["1966-05-04",0.0026,0.0026,0.0026,0.0026,691200.0],["1966-05-05",0.0026,0.0026,0.0026,0.0026,864000.0],["1966-05-06",0.0026,0.0026,0.0026,0.0026,691200.0],["1966-05-09",0.0026,0.0026,0.0026,0.0026,864000.0],["1966-05-10",0.0026,0.0026,0.0026,0.0026,576000.0],["1966-05-11",0.0026,0.0027,0.0026,0.0026,921600.0],["1966-05-12",0.0026,0.0026,0.0026,0.0026,864000.0],["1966-05-13",0.0026,0.0026,0.0025,0.0025,403200.0],["1966-05-16",0.0025,0.0025,0.0025,0.0025,345600.0],["1966-05-17",0.0025,0.0025,0.0024,0.0024,1267200.0],["1966-05-18",0.0024,0.0025,0.0024,0.0024,518400.0],["1966-05-19",0.0025,0.0025,0.0024,0.0025,364800.0],["1966-05-20",0.0025,0.0025,0.0024,0.0024,192000.0],["1966-05-23",0.0024,0.0025,0.0024,0.0024,384000.0],["1966-05-24",0.0024,0.0025,0.0024,0.0024,403200.0],["1966-05-25",0.0024,0.0025,0.0024,0.0025,211200.0],["1966-05-26",0.0025,0.0025,0.0025,0.0025,422400.0],["1966-05-27",0.0025,0.0026,0.0025,0.0026,326400.0],["1966-05-31",0.0026,0.0026,0.0025,0.0025,576000.0],["1966-06-01",0.0025,0.0025,0.0025,0.0025,211200.0],["1966-06-02",0.0025,0.0025,0.0025,0.0025,172800.0],["1966-06-03",0.0025,0.0026,0.0025,0.0025,460800.0],["1966-06-06",0.0025,0.0025,0.0025,0.0025,249600.0],["1966-06-07",0.0025,0.0025,0.0024,0.0024,576000.0],["1966-06-08",0.0024,0.0024,0.0024,0.0024,345600.0],["1966-06-09",0.0024,0.0025,0.0024,0.0025,307200.0],["1966-06-10",0.0024,0.0024,0.0024,0.0024,998400.0],["1966-06-13",0.0024,0.0025,0.0024,0.0024,384000.0],["1966-06-14",0.0024,0.0024,0.0024,0.0024,384000.0],["1966-06-15",0.0024,0.0024,0.0024,0.0024,652800.0],["1966-06-16",0.0024,0.0024,0.0023,0.0023,691200.0],["1966-06-17",0.0023,0.0024,0.0023,0.0024,134400.0],["1966-06-20",0.0024,0.0024,0.0024,0.0024,192000.0],["1966-06-21",0.0024,0.0024,0.0023,0.0023,326400.0],["1966-06-22",0.0023,0.0024,0.0023,0.0023,307200.0],["1966-06-23",0.0023,0.0024,0.0023,0.0023,364800.0],["1966-06-24",0.0023,0.0023,0.0023,0.0023,518400.0],["1966-06-27",0.0023,0.0024,0.0023,0.0023,115200.0],["1966-06-28",0.0023,0.0023,0.0023,0.0023,441600.0],["1966-06-29",0.0023,0.0023,0.0023,0.0023,825600.0],["1966-06-30",0.0023,0.0023,0.0023,0.0023,1036800.0],["1966-07-01",0.0023,0.0023,0.0023,0.0023,307200.0],["1966-07-05",0.0023,0.0023,0.0023,0.0023,1670400.0],["1966-07-06",0.0023,0.0023,0.0023,0.0023,940800.0],["1966-07-07",0.0023,0.0023,0.0023,0.0023,1190400.0],["1966-07-08",0.0023,0.0023,0.0022,0.0023,998400.0],["1966-07-11",0.0023,0.0023,0.0023,0.0023,595200.0],["1966-07-12",0.0023,0.0023,0.0023,0.0023,556800.0],["1966-07-13",0.0023,0.0023,0.0023,0.0023,480000.0],["1966-07-14",0.0023,0.0023,0.0023,0.0023,211200.0],["1966-07-15",0.0023,0.0023,0.0023,0.0023,249600.0],["1966-07-18",0.0023,0.0023,0.0023,0.0023,556800.0],["1966-07-19",0.0023,0.0023,0.0023,0.0023,326400.0],["1966-07-20",0.0023,0.0023,0.0023,0.0023,499200.0],["1966-07-21",0.0023,0.0023,0.0023,0.0023,345600.0],["1966-07-22",0.0023,0.0023,0.0023,0.0023,384000.0],["1966-07-25",0.0023,0.0023,0.0022,0.0022,403200.0],["1966-07-26",0.0022,0.0023,0.0022,0.0023,230400.0],["1966-07-27",0.0023,0.0023,0.0023,0.0023,556800.0],["1966-07-28",0.0023,0.0023,0.0023,0.0023,652800.0],["1966-07-29",0.0023,0.0023,0.0023,0.0023,326400.0],["1966-08-01",0.0023,0.0023,0.0022,0.0022,211200.0],["1966-08-02",0.0023,0.0023,0.0023,0.0023,230400.0],["1966-08-03",0.0023,0.0023,0.0022,0.0022,460800.0],["1966-08-04",0.0022,0.0023,0.0022,0.0023,499200.0],["1966-08-05",0.0023,0.0023,0.0023,0.0023,691200.0],["1966-08-08",0.0023,0.0023,0.0022,0.0022,633600.0],["1966-08-09",0.0022,0.0023,0.0022,0.0022,1536000.0],["1966-08-10",0.0022,0.0022,0.0022,0.0022,422400.0],["1966-08-11",0.0022,0.0023,0.0022,0.0022,576000.0],["1966-08-12",0.0022,0.0023,0.0022,0.0023,403200.0],["1966-08-15",0.0023,0.0023,0.0022,0.0023,211200.0],["1966-08-16",0.0023,0.0023,0.0022,0.0023,268800.0],["1966-08-17",0.0022,0.0022,0.0022,0.0022,441600.0],["1966-08-18",0.0022,0.0022,0.002,0.0021,960000.0],["1966-08-19",0.0021,0.0021,0.002,0.002,787200.0],["1966-08-22",0.002,0.0021,0.002,0.002,1267200.0],["1966-08-23",0.002,0.0021,0.002,0.0021,518400.0],["1966-08-24",0.0021,0.0021,0.002,0.0021,556800.0],["1966-08-25",0.0021,0.0021,0.002,0.002,710400.0],["1966-08-26",0.002,0.0021,0.002,0.002,595200.0],["1966-08-29",0.002,0.002,0.002,0.002,979200.0],["1966-08-30",0.002,0.002,0.002,0.002,614400.0],["1966-08-31",0.002,0.0021,0.002,0.0021,1555200.0],["1966-09-01",0.0021,0.0021,0.0021,0.0021,825600.0],["1966-09-02",0.0021,0.0021,0.0021,0.0021,326400.0],["1966-09-06",0.0021,0.0021,0.0021,0.0021,480000.0],["1966-09-07",0.0021,0.0021,0.002,0.002,345600.0],["1966-09-08",0.002,0.0021,0.002,0.0021,1094400.0],["1966-09-09",0.0021,0.0021,0.0021,0.0021,921600.0],["1966-09-12",0.0021,0.0022,0.0021,0.0022,921600.0],["1966-09-13",0.0022,0.0022,0.0021,0.0021,6547200.0],["1966-09-14",0.0021,0.0021,0.0021,0.0021,403200.0],["1966-09-15",0.0021,0.0021,0.0021,0.0021,364800.0],["1966-09-16",0.0021,0.0021,0.0021,0.0021,633600.0],["1966-09-19",0.0021,0.0021,0.0021,0.0021,806400.0],["1966-09-20",0.0021,0.0021,0.0021,0.0021,672000.0],["1966-09-21",0.0021,0.0021,0.002,0.002,748800.0],["1966-09-22",0.002,0.002,0.002,0.002,691200.0],["1966-09-23",0.002,0.002,0.002,0.002,307200.0],["1966-09-26",0.002,0.002,0.002,0.002,672000.0],["1966-09-27",0.002,0.0021,0.002,0.002,1267200.0],["1966-09-28",0.002,0.002,0.002,0.002,1228800.0],["1966-09-29",0.002,0.002,0.002,0.002,576000.0],["1966-09-30",0.002,0.002,0.002,0.002,556800.0],["1966-10-03",0.002,0.002,0.002,0.002,691200.0],["1966-10-04",0.002,0.002,0.002,0.002,576000.0],["1966-10-05",0.002,0.0021,0.002,0.0021,537600.0],["1966-10-06",0.0021,0.0021,0.0021,0.0021,1478400.0],["1966-10-07",0.0021,0.0022,0.0021,0.0021,1478400.0],["1966-10-10",0.0021,0.0023,0.0021,0.0023,1862400.0],["1966-10-11",0.0023,0.0023,0.0022,0.0022,1497600.0],["1966-10-12",0.0022,0.0023,0.0022,0.0023,345600.0],["1966-10-13",0.0023,0.0023,0.0023,0.0023,1094400.0],["1966-10-14",0.0023,0.0025,0.0023,0.0024,10137600.0],["1966-10-17",0.0024,0.0025,0.0024,0.0024,2553600.0],["1966-10-18",0.0024,0.0025,0.0024,0.0025,595200.0],["1966-10-19",0.0025,0.0026,0.0025,0.0025,1612800.0],["1966-10-20",0.0025,0.0025,0.0025,0.0025,1152000.0],["1966-10-21",0.0025,0.0025,0.0024,0.0025,921600.0],["1966-10-24",0.0025,0.0025,0.0025,0.0025,940800.0],["1966-10-25",0.0025,0.0025,0.0024,0.0024,883200.0],["1966-10-26",0.0025,0.0025,0.0025,0.0025,729600.0],["1966-10-27",0.0025,0.0025,0.0024,0.0025,1382400.0],["1966-10-28",0.0025,0.0025,0.0024,0.0025,998400.0],["1966-10-31",0.0025,0.0025,0.0025,0.0025,768000.0],["1966-11-01",0.0025,0.0026,0.0025,0.0026,729600.0],["1966-11-02",0.0026,0.0026,0.0025,0.0026,480000.0],["1966-11-03",0.0026,0.0026,0.0025,0.0025,1420800.0],["1966-11-04",0.0025,0.0026,0.0025,0.0026,1344000.0],["1966-11-07",0.0026,0.0026,0.0026,0.0026,1036800.0],["1966-11-09",0.0026,0.0026,0.0026,0.0026,1190400.0],["1966-11-10",0.0026,0.0026,0.0026,0.0026,768000.0],["1966-11-11",0.0026,0.0026,0.0026,0.0026,518400.0],["1966-11-14",0.0026,0.0026,0.0026,0.0026,422400.0],["1966-11-15",0.0026,0.0026,0.0026,0.0026,633600.0],["1966-11-16",0.0026,0.0026,0.0026,0.0026,1036800.0],["1966-11-17",0.0026,0.0027,0.0026,0.0026,883200.0],["1966-11-18",0.0026,0.0027,0.0026,0.0026,768000.0],["1966-11-21",0.0026,0.0026,0.0026,0.0026,864000.0],["1966-11-22",0.0026,0.0026,0.0026,0.0026,1228800.0],["1966-11-23",0.0026,0.0026,0.0026,0.0026,576000.0],["1966-11-25",0.0026,0.0026,0.0026,0.0026,288000.0],["1966-11-28",0.0026,0.0027,0.0026,0.0026,1632000.0],["1966-11-29",0.0026,0.0026,0.0026,0.0026,1228800.0],["1966-11-30",0.0026,0.0026,0.0026,0.0026,2150400.0],["1966-12-01",0.0026,0.0026,0.0026,0.0026,844800.0],["1966-12-02",0.0026,0.0026,0.0026,0.0026,403200.0],["1966-12-05",0.0026,0.0027,0.0026,0.0026,1190400.0],["1966-12-06",0.0027,0.0027,0.0027,0.0027,979200.0],["1966-12-07",0.0027,0.0027,0.0027,0.0027,672000.0],["1966-12-08",0.0027,0.0027,0.0027,0.0027,268800.0],["1966-12-09",0.0027,0.0027,0.0026,0.0027,1766400.0],["1966-12-12",0.0027,0.0027,0.0027,0.0027,940800.0],["1966-12-13",0.0027,0.0027,0.0026,0.0026,940800.0],["1966-12-14",0.0027,0.0027,0.0026,0.0026,825600.0],["1966-12-15",0.0026,0.0027,0.0026,0.0027,768000.0],["1966-12-16",0.0027,0.0027,0.0027,0.0027,921600.0],["1966-12-19",0.0027,0.0027,0.0027,0.0027,1171200.0],["1966-12-20",0.0027,0.0027,0.0027,0.0027,326400.0],["1966-12-21",0.0027,0.0027,0.0027,0.0027,364800.0],["1966-12-22",0.0027,0.0028,0.0027,0.0027,1324800.0],["1966-12-23",0.0027,0.0029,0.0027,0.0028,4320000.0],["1966-12-27",0.0028,0.0029,0.0028,0.0028,4396800.0],["1966-12-28",0.0028,0.0029,0.0028,0.0028,1574400.0],["1966-12-29",0.0028,0.0028,0.0028,0.0028,499200.0],["1966-12-30",0.0028,0.0028,0.0028,0.0028,518400.0],["1967-01-03",0.0028,0.0028,0.0027,0.0027,1363200.0],["1967-01-04",0.0027,0.0028,0.0027,0.0028,211200.0],["1967-01-05",0.0028,0.0028,0.0027,0.0028,441600.0],["1967-01-06",0.0028,0.0028,0.0027,0.0027,883200.0],["1967-01-09",0.0027,0.0028,0.0027,0.0028,1075200.0],["1967-01-10",0.0028,0.0028,0.0027,0.0027,1305600.0],["1967-01-11",0.0027,0.0028,0.0026,0.0028,1708800.0],["1967-01-12",0.0028,0.0028,0.0027,0.0028,1516800.0],["1967-01-13",0.0027,0.0027,0.0026,0.0027,768000.0],["1967-01-16",0.0027,0.0027,0.0026,0.0026,1459200.0],["1967-01-17",0.0026,0.0027,0.0026,0.0026,403200.0],["1967-01-18",0.0026,0.0027,0.0026,0.0026,518400.0],["1967-01-19",0.0026,0.0026,0.0026,0.0026,288000.0],["1967-01-20",0.0026,0.0026,0.0026,0.0026,633600.0],["1967-01-23",0.0026,0.0027,0.0026,0.0027,556800.0],["1967-01-24",0.0027,0.0027,0.0027,0.0027,1152000.0],["1967-01-25",0.0027,0.0027,0.0027,0.0027,1017600.0],["1967-01-26",0.0027,0.0028,0.0027,0.0028,1977600.0],["1967-01-27",0.0028,0.0029,0.0028,0.0029,3148800.0],["1967-01-30",0.0029,0.0029,0.0029,0.0029,1708800.0],["1967-01-31",0.0029,0.003,0.0029,0.003,1190400.0],["1967-02-01",0.003,0.003,0.0029,0.003,3110400.0],["1967-02-02",0.003,0.0031,0.003,0.003,921600.0],["1967-02-03",0.003,0.003,0.0029,0.003,633600.0],["1967-02-06",0.003,0.003,0.003,0.003,460800.0],["1967-02-07",0.003,0.003,0.003,0.003,172800.0],["1967-02-08",0.003,0.0031,0.003,0.003,480000.0],["1967-02-09",0.003,0.0031,0.003,0.003,1939200.0],["1967-02-10",0.003,0.003,0.003,0.003,192000.0],["1967-02-13",0.003,0.003,0.003,0.003,345600.0],["1967-02-14",0.003,0.003,0.003,0.003,460800.0],["1967-02-15",0.003,0.003,0.003,0.003,960000.0],["1967-02-16",0.003,0.003,0.003,0.003,345600.0],["1967-02-17",0.003,0.003,0.003,0.003,364800.0],["1967-02-20",0.003,0.003,0.003,0.003,633600.0],["1967-02-21",0.003,0.003,0.003,0.003,499200.0],["1967-02-23",0.003,0.003,0.003,0.003,307200.0],["1967-02-24",0.003,0.003,0.003,0.003,614400.0],["1967-02-27",0.003,0.003,0.0029,0.0029,364800.0],["1967-02-28",0.0029,0.003,0.0029,0.003,460800.0],["1967-03-01",0.003,0.003,0.0029,0.003,268800.0],["1967-03-02",0.003,0.003,0.003,0.003,1420800.0],["1967-03-03",0.003,0.0031,0.003,0.003,691200.0],["1967-03-06",0.003,0.0031,0.003,0.003,576000.0],["1967-03-07",0.003,0.003,0.0029,0.003,403200.0],["1967-03-08",0.003,0.003,0.0029,0.003,729600.0],["1967-03-09",0.003,0.0031,0.003,0.0031,1459200.0],["1967-03-10",0.0031,0.0032,0.0031,0.0031,1190400.0],["1967-03-13",0.0031,0.0032,0.0031,0.0032,1862400.0],["1967-03-14",0.0032,0.0033,0.0032,0.0032,1190400.0],["1967-03-15",0.0032,0.0032,0.0031,0.0032,422400.0],["1967-03-16",0.0032,0.0032,0.0031,0.0032,326400.0],["1967-03-17",0.0032,0.0032,0.0032,0.0032,364800.0],["1967-03-20",0.0032,0.0032,0.0032,0.0032,595200.0],["1967-03-21",0.0032,0.0032,0.0032,0.0032,595200.0],["1967-03-22",0.0032,0.0032,0.0032,0.0032,825600.0],["1967-03-23",0.0032,0.0033,0.0032,0.0032,672000.0],["1967-03-27",0.0032,0.0032,0.0031,0.0032,748800.0],["1967-03-28",0.0032,0.0032,0.0032,0.0032,768000.0],["1967-03-29",0.0032,0.0033,0.0032,0.0032,2246400.0],["1967-03-30",0.0032,0.0033,0.0032,0.0032,268800.0],["1967-03-31",0.0032,0.0033,0.0032,0.0032,556800.0],["1967-04-03",0.0032,0.0032,0.0032,0.0032,787200.0],["1967-04-04",0.0032,0.0032,0.0032,0.0032,1228800.0],["1967-04-05",0.0032,0.0032,0.0032,0.0032,806400.0],["1967-04-06",0.0032,0.0032,0.0032,0.0032,345600.0],["1967-04-07",0.0032,0.0032,0.0032,0.0032,1209600.0],["1967-04-10",0.0032,0.0032,0.0031,0.0031,691200.0],["1967-04-11",0.0031,0.0032,0.0031,0.0031,288000.0],["1967-04-12",0.0031,0.0032,0.0031,0.0031,710400.0],["1967-04-13",0.0031,0.0031,0.0031,0.0031,1036800.0],["1967-04-14",0.0031,0.0031,0.0031,0.0031,288000.0],["1967-04-17",0.0031,0.0031,0.003,0.003,1017600.0],["1967-04-18",0.003,0.0031,0.003,0.0031,403200.0],["1967-04-19",0.0031,0.0031,0.0031,0.0031,595200.0],["1967-04-20",0.0031,0.0032,0.0031,0.0032,691200.0],["1967-04-21",0.0032,0.0032,0.0032,0.0032,1689600.0],["1967-04-24",0.0032,0.0032,0.0032,0.0032,748800.0],["1967-04-25",0.0032,0.0032,0.0032,0.0032,1036800.0],["1967-04-26",0.0032,0.0033,0.0032,0.0033,1900800.0],["1967-04-27",0.0033,0.0033,0.0033,0.0033,1555200.0],["1967-04-28",0.0034,0.0034,0.0034,0.0034,1516800.0],["1967-05-01",0.0034,0.0035,0.0034,0.0034,729600.0],["1967-05-02",0.0034,0.0035,0.0034,0.0035,1075200.0],["1967-05-03",0.0035,0.0035,0.0034,0.0035,1766400.0],["1967-05-04",0.0036,0.0036,0.0036,0.0036,1516800.0],["1967-05-05",0.0036,0.0037,0.0035,0.0036,1209600.0],["1967-05-08",0.0036,0.0036,0.0035,0.0036,960000.0],["1967-05-09",0.0036,0.0036,0.0034,0.0034,979200.0],["1967-05-10",0.0034,0.0034,0.0033,0.0033,499200.0],["1967-05-11",0.0033,0.0034,0.0033,0.0034,691200.0],["1967-05-12",0.0034,0.0035,0.0034,0.0035,326400.0],["1967-05-15",0.0035,0.0035,0.0034,0.0034,288000.0],["1967-05-16",0.0034,0.0034,0.0034,0.0034,441600.0],["1967-05-17",0.0034,0.0035,0.0034,0.0034,249600.0],["1967-05-18",0.0034,0.0035,0.0034,0.0034,326400.0],["1967-05-19",0.0034,0.0035,0.0034,0.0034,403200.0],["1967-05-22",0.0034,0.0034,0.0034,0.0034,441600.0],["1967-05-23",0.0034,0.0034,0.0034,0.0034,326400.0],["1967-05-24",0.0034,0.0034,0.0034,0.0034,403200.0],["1967-05-25",0.0034,0.0034,0.0033,0.0034,384000.0],["1967-05-26",0.0033,0.0033,0.0033,0.0033,691200.0],["1967-05-29",0.0033,0.0033,0.0033,0.0033,787200.0],["1967-05-31",0.0033,0.0033,0.0032,0.0032,902400.0],["1967-06-01",0.0032,0.0034,0.0032,0.0033,2284800.0],["1967-06-02",0.0033,0.0035,0.0033,0.0034,1132800.0],["1967-06-05",0.0034,0.0034,0.0032,0.0034,1017600.0],["1967-06-06",0.0034,0.0035,0.0034,0.0035,1459200.0],["1967-06-07",0.0035,0.0035,0.0035,0.0035,806400.0],["1967-06-08",0.0035,0.0037,0.0035,0.0037,748800.0],["1967-06-09",0.0037,0.0038,0.0037,0.0037,3763200.0],["1967-06-12",0.0037,0.0038,0.0037,0.0037,1248000.0],["1967-06-13",0.0038,0.0038,0.0037,0.0037,1286400.0],["1967-06-14",0.0037,0.0038,0.0037,0.0038,979200.0],["1967-06-15",0.0038,0.0039,0.0038,0.0039,1267200.0],["1967-06-16",0.0039,0.0039,0.0039,0.0039,902400.0],["1967-06-19",0.0039,0.0039,0.0038,0.0038,960000.0],["1967-06-20",0.0038,0.0038,0.0037,0.0038,1094400.0],["1967-06-21",0.0038,0.0038,0.0038,0.0038,1478400.0],["1967-06-22",0.0038,0.0038,0.0038,0.0038,480000.0],["1967-06-23",0.0038,0.0038,0.0038,0.0038,307200.0],["1967-06-26",0.0038,0.0039,0.0038,0.0039,652800.0],["1967-06-27",0.0039,0.0039,0.0038,0.0038,672000.0],["1967-06-28",0.0038,0.0039,0.0038,0.0038,576000.0],["1967-06-29",0.0038,0.0039,0.0038,0.0038,1382400.0],["1967-06-30",0.0039,0.0039,0.0039,0.0039,2649600.0],["1967-07-03",0.0039,0.0039,0.0038,0.0039,902400.0],["1967-07-05",0.0039,0.0039,0.0039,0.0039,576000.0],["1967-07-06",0.0039,0.0039,0.0038,0.0038,614400.0],["1967-07-07",0.0038,0.0039,0.0038,0.0039,1171200.0],["1967-07-10",0.0039,0.0042,0.0039,0.0041,6662400.0],["1967-07-11",0.0041,0.0042,0.0041,0.0042,4896000.0],["1967-07-12",0.0043,0.0045,0.0043,0.0044,13497600.0],["1967-07-13",0.0045,0.0048,0.0045,0.0045,22579200.0],["1967-07-14",0.0044,0.0044,0.0042,0.0043,4684800.0],["1967-07-17",0.0043,0.0043,0.0041,0.0042,3648000.0],["1967-07-18",0.0042,0.0045,0.0042,0.0045,4780800.0],["1967-07-19",0.0045,0.0045,0.0043,0.0043,3859200.0],["1967-07-20",0.0043,0.0045,0.0043,0.0045,3244800.0],["1967-07-21",0.0044,0.0044,0.0044,0.0044,2400000.0],["1967-07-24",0.0044,0.0044,0.0043,0.0043,1497600.0],["1967-07-25",0.0043,0.0044,0.0043,0.0043,1651200.0],["1967-07-26",0.0043,0.0043,0.0042,0.0042,1401600.0],["1967-07-27",0.0042,0.0043,0.0042,0.0043,2688000.0],["1967-07-28",0.0043,0.0044,0.0043,0.0044,2112000.0],["1967-07-31",0.0044,0.0044,0.0043,0.0044,2592000.0],["1967-08-01",0.0044,0.0044,0.0044,0.0044,768000.0],["1967-08-02",0.0044,0.0044,0.0043,0.0044,2112000.0],["1967-08-03",0.0044,0.0044,0.0043,0.0043,1420800.0],["1967-08-04",0.0043,0.0043,0.0043,0.0043,1267200.0],["1967-08-07",0.0043,0.0043,0.0043,0.0043,576000.0],["1967-08-08",0.0043,0.0043,0.0043,0.0043,768000.0],["1967-08-09",0.0043,0.0043,0.0043,0.0043,902400.0],["1967-08-10",0.0043,0.0043,0.0043,0.0043,1363200.0],["1967-08-11",0.0043,0.0043,0.0043,0.0043,518400.0],["1967-08-14",0.0043,0.0043,0.0041,0.0041,1286400.0],["1967-08-15",0.0041,0.0042,0.0041,0.0041,556800.0],["1967-08-16",0.0041,0.0041,0.0041,0.0041,710400.0],["1967-08-17",0.0041,0.0041,0.004,0.004,960000.0],["1967-08-18",0.004,0.0041,0.004,0.0041,979200.0],["1967-08-21",0.004,0.004,0.0039,0.004,864000.0],["1967-08-22",0.004,0.004,0.0039,0.0039,633600.0],["1967-08-23",0.004,0.004,0.004,0.004,595200.0],["1967-08-24",0.004,0.004,0.0039,0.004,576000.0],["1967-08-25",0.0039,0.0039,0.0038,0.0039,1209600.0],["1967-08-28",0.0038,0.0038,0.0038,0.0038,1420800.0],["1967-08-29",0.0038,0.0038,0.0038,0.0038,652800.0],["1967-08-30",0.0038,0.0038,0.0038,0.0038,633600.0],["1967-08-31",0.0039,0.004,0.0039,0.004,326400.0],["1967-09-01",0.004,0.004,0.0039,0.004,1286400.0],["1967-09-05",0.004,0.0041,0.004,0.004,806400.0],["1967-09-06",0.004,0.004,0.0039,0.0039,633600.0],["1967-09-07",0.0039,0.004,0.0039,0.0039,326400.0],["1967-09-08",0.0039,0.0039,0.0038,0.0039,1209600.0],["1967-09-11",0.0039,0.004,0.0039,0.004,864000.0],["1967-09-12",0.004,0.004,0.0038,0.0039,729600.0],["1967-09-13",0.0039,0.004,0.0039,0.004,2496000.0],["1967-09-14",0.004,0.004,0.0039,0.0039,729600.0],["1967-09-15",0.0039,0.0039,0.0039,0.0039,480000.0],["1967-09-18",0.0038,0.0038,0.0038,0.0038,1286400.0],["1967-09-19",0.0038,0.0038,0.0036,0.0036,2169600.0],["1967-09-20",0.0036,0.0037,0.0036,0.0037,3609600.0],["1967-09-21",0.0038,0.0039,0.0038,0.0039,6220800.0],["1967-09-22",0.0039,0.004,0.0039,0.004,3993600.0],["1967-09-25",0.004,0.0041,0.004,0.004,1152000.0],["1967-09-26",0.004,0.004,0.0039,0.0039,1516800.0],["1967-09-27",0.0039,0.0039,0.0038,0.0039,748800.0],["1967-09-28",0.0039,0.0039,0.0038,0.0038,480000.0],["1967-09-29",0.0038,0.0038,0.0037,0.0037,614400.0],["1967-10-02",0.0037,0.0038,0.0037,0.0038,787200.0],["1967-10-03",0.0038,0.0038,0.0038,0.0038,825600.0],["1967-10-04",0.004,0.0041,0.004,0.004,3801600.0],["1967-10-05",0.004,0.004,0.004,0.004,1113600.0],["1967-10-06",0.004,0.004,0.0039,0.004,1036800.0],["1967-10-09",0.004,0.0041,0.004,0.0041,2112000.0],["1967-10-10",0.0041,0.0042,0.0041,0.0041,2611200.0],["1967-10-11",0.0041,0.0041,0.0039,0.004,1747200.0],["1967-10-12",0.004,0.004,0.004,0.004,268800.0],["1967-10-13",0.004,0.004,0.004,0.004,595200.0],["1967-10-16",0.004,0.004,0.0039,0.0039,691200.0],["1967-10-17",0.0039,0.004,0.0039,0.004,729600.0],["1967-10-18",0.004,0.004,0.004,0.004,902400.0],["1967-10-19",0.004,0.0041,0.004,0.0041,787200.0],["1967-10-20",0.004,0.004,0.004,0.004,326400.0],["1967-10-23",0.004,0.004,0.004,0.004,921600.0],["1967-10-24",0.004,0.004,0.0039,0.0039,652800.0],["1967-10-25",0.0039,0.0039,0.0039,0.0039,480000.0],["1967-10-26",0.0039,0.004,0.0039,0.0039,595200.0],["1967-10-27",0.0039,0.004,0.0039,0.0039,422400.0],["1967-10-30",0.0039,0.004,0.0039,0.0039,326400.0],["1967-10-31",0.0039,0.0039,0.0039,0.0039,384000.0],["1967-11-01",0.0039,0.004,0.0038,0.0039,940800.0],["1967-11-02",0.0039,0.0039,0.0037,0.0038,1286400.0],["1967-11-03",0.0038,0.0038,0.0037,0.0037,422400.0],["1967-11-06",0.0037,0.0038,0.0037,0.0037,422400.0],["1967-11-08",0.0037,0.0038,0.0036,0.0036,998400.0],["1967-11-09",0.0036,0.0037,0.0036,0.0036,768000.0],["1967-11-10",0.0037,0.0038,0.0037,0.0037,614400.0],["1967-11-13",0.0037,0.0038,0.0037,0.0037,864000.0],["1967-11-14",0.0037,0.0037,0.0036,0.0036,403200.0],["1967-11-15",0.0036,0.0036,0.0035,0.0036,806400.0],["1967-11-16",0.0036,0.0037,0.0036,0.0037,480000.0],["1967-11-17",0.0037,0.0037,0.0036,0.0036,940800.0],["1967-11-20",0.0036,0.0036,0.0035,0.0036,1075200.0],["1967-11-21",0.0036,0.0037,0.0036,0.0037,729600.0],["1967-11-22",0.0037,0.0038,0.0037,0.0038,768000.0],["1967-11-24",0.0037,0.0037,0.0037,0.0037,748800.0],["1967-11-27",0.0037,0.0037,0.0037,0.0037,595200.0],["1967-11-28",0.0037,0.0037,0.0036,0.0037,576000.0],["1967-11-29",0.0037,0.0037,0.0036,0.0036,1152000.0],["1967-11-30",0.0035,0.0035,0.0035,0.0035,614400.0],["1967-12-01",0.0035,0.0035,0.0035,0.0035,1036800.0],["1967-12-04",0.0035,0.0035,0.0035,0.0035,1132800.0],["1967-12-05",0.0035,0.0035,0.0035,0.0035,1132800.0],["1967-12-06",0.0035,0.0036,0.0035,0.0036,768000.0],["1967-12-07",0.0036,0.0037,0.0036,0.0036,1824000.0],["1967-12-08",0.0036,0.0036,0.0036,0.0036,825600.0],["1967-12-11",0.0036,0.0036,0.0036,0.0036,1190400.0],["1967-12-12",0.0036,0.0036,0.0035,0.0035,902400.0],["1967-12-13",0.0036,0.0036,0.0036,0.0036,768000.0],["1967-12-14",0.0036,0.0036,0.0036,0.0036,556800.0],["1967-12-15",0.0036,0.0036,0.0035,0.0035,1209600.0],["1967-12-18",0.0035,0.0035,0.0035,0.0035,1286400.0],["1967-12-19",0.0035,0.0036,0.0035,0.0035,2092800.0],["1967-12-20",0.0036,0.0036,0.0036,0.0036,729600.0],["1967-12-21",0.0037,0.0038,0.0037,0.0038,3955200.0],["1967-12-22",0.0038,0.0038,0.0037,0.0038,1766400.0],["1967-12-26",0.0038,0.0038,0.0038,0.0038,844800.0],["1967-12-27",0.0038,0.0038,0.0038,0.0038,537600.0],["1967-12-28",0.0038,0.0038,0.0038,0.0038,1209600.0],["1967-12-29",0.0038,0.0038,0.0037,0.0037,2227200.0],["1968-01-02",0.0037,0.0038,0.0037,0.0038,748800.0],["1968-01-03",0.0038,0.0038,0.0037,0.0038,595200.0],["1968-01-04",0.0038,0.0038,0.0037,0.0038,480000.0],["1968-01-05",0.0038,0.0038,0.0037,0.0038,1497600.0],["1968-01-08",0.0038,0.0039,0.0038,0.0039,1670400.0],["1968-01-09",0.004,0.004,0.004,0.004,2227200.0],["1968-01-10",0.004,0.0042,0.004,0.0041,4876800.0],["1968-01-11",0.0041,0.0042,0.0041,0.0042,1190400.0],["1968-01-12",0.0042,0.0042,0.0042,0.0042,1862400.0],["1968-01-15",0.0042,0.0042,0.0041,0.0041,2092800.0],["1968-01-16",0.0041,0.0041,0.0041,0.0041,1958400.0],["1968-01-17",0.0041,0.0042,0.0041,0.0041,556800.0],["1968-01-18",0.0041,0.0042,0.0041,0.0041,768000.0],["1968-01-19",0.0041,0.0041,0.004,0.0041,537600.0],["1968-01-22",0.0041,0.0041,0.004,0.0041,1036800.0],["1968-01-23",0.004,0.004,0.004,0.004,806400.0],["1968-01-24",0.004,0.004,0.004,0.004,595200.0],["1968-01-25",0.0039,0.0039,0.0039,0.0039,864000.0],["1968-01-26",0.0039,0.004,0.0039,0.0039,1785600.0],["1968-01-29",0.004,0.004,0.004,0.004,2745600.0],["1968-01-30",0.004,0.0041,0.004,0.0041,748800.0],["1968-01-31",0.0041,0.0042,0.004,0.0042,1056000.0],["1968-02-01",0.0041,0.0041,0.0041,0.0041,1152000.0],["1968-02-02",0.0041,0.0042,0.0041,0.0042,1171200.0],["1968-02-05",0.0042,0.0042,0.0041,0.0041,979200.0],["1968-02-06",0.0041,0.0042,0.0041,0.0041,672000.0],["1968-02-07",0.0041,0.0042,0.0041,0.0042,1209600.0],["1968-02-08",0.0042,0.0042,0.0041,0.0041,691200.0],["1968-02-09",0.0041,0.0041,0.004,0.004,1420800.0],["1968-02-13",0.0041,0.0041,0.0041,0.0041,499200.0],["1968-02-14",0.0041,0.0041,0.0041,0.0041,2476800.0],["1968-02-15",0.0041,0.0041,0.0041,0.0041,633600.0],["1968-02-16",0.0041,0.0041,0.0041,0.0041,768000.0],["1968-02-19",0.0041,0.0041,0.004,0.0041,960000.0],["1968-02-20",0.0041,0.0041,0.004,0.004,710400.0],["1968-02-21",0.0041,0.0041,0.0041,0.0041,595200.0],["1968-02-23",0.0041,0.0041,0.0041,0.0041,364800.0],["1968-02-26",0.0041,0.0041,0.004,0.004,1267200.0],["1968-02-27",0.004,0.0041,0.004,0.004,672000.0],["1968-02-28",0.004,0.004,0.0039,0.0039,403200.0],["1968-02-29",0.0039,0.0039,0.0038,0.0038,787200.0],["1968-03-01",0.0038,0.0039,0.0038,0.0038,825600.0],["1968-03-04",0.0038,0.0039,0.0038,0.0038,576000.0],["1968-03-05",0.0038,0.0038,0.0038,0.0038,403200.0],["1968-03-06",0.0038,0.0039,0.0038,0.0039,422400.0],["1968-03-07",0.0039,0.0039,0.0039,0.0039,537600.0],["1968-03-08",0.004,0.004,0.0039,0.004,998400.0],["1968-03-11",0.004,0.0041,0.004,0.0041,1536000.0],["1968-03-12",0.0041,0.0041,0.004,0.0041,2323200.0],["1968-03-13",0.0041,0.0041,0.004,0.004,518400.0],["1968-03-14",0.004,0.004,0.0039,0.0039,556800.0],["1968-03-15",0.0039,0.004,0.0039,0.004,537600.0],["1968-03-18",0.004,0.0041,0.004,0.0041,556800.0],["1968-03-19",0.0041,0.0041,0.004,0.004,268800.0],["1968-03-20",0.004,0.004,0.004,0.004,556800.0],["1968-03-21",0.004,0.004,0.004,0.004,249600.0],["1968-03-22",0.004,0.004,0.004,0.004,518400.0],["1968-03-25",0.004,0.004,0.004,0.004,384000.0],["1968-03-26",0.004,0.004,0.0039,0.0039,787200.0],["1968-03-27",0.0039,0.004,0.0039,0.004,2035200.0],["1968-03-28",0.004,0.004,0.0039,0.0039,460800.0],["1968-03-29",0.0039,0.004,0.0039,0.004,1612800.0],["1968-04-01",0.004,0.0041,0.004,0.004,6758400.0],["1968-04-02",0.004,0.004,0.004,0.004,518400.0],["1968-04-03",0.004,0.0042,0.004,0.0041,4204800.0],["1968-04-04",0.0041,0.0041,0.004,0.0041,595200.0],["1968-04-05",0.0041,0.0041,0.0041,0.0041,441600.0],["1968-04-08",0.0041,0.0042,0.0041,0.0041,595200.0],["1968-04-10",0.0042,0.0042,0.0042,0.0042,2150400.0],["1968-04-11",0.0042,0.0043,0.0042,0.0043,18912000.0],["1968-04-15",0.0043,0.0044,0.0043,0.0044,5452800.0],["1968-04-16",0.0044,0.0045,0.0044,0.0044,902400.0],["1968-04-17",0.0044,0.0045,0.0044,0.0044,960000.0],["1968-04-18",0.0044,0.0044,0.0043,0.0043,902400.0],["1968-04-19",0.0043,0.0043,0.0043,0.0043,883200.0],["1968-04-22",0.0043,0.0043,0.0042,0.0043,902400.0],["1968-04-23",0.0043,0.0045,0.0043,0.0044,2208000.0],["1968-04-24",0.0044,0.0046,0.0044,0.0046,2688000.0],["1968-04-25",0.0046,0.0046,0.0045,0.0045,864000.0],["1968-04-26",0.0045,0.0046,0.0045,0.0046,672000.0],["1968-04-29",0.0046,0.0046,0.0045,0.0046,614400.0],["1968-04-30",0.0046,0.0046,0.0045,0.0046,768000.0],["1968-05-01",0.0046,0.0046,0.0046,0.0046,1344000.0],["1968-05-02",0.0046,0.0049,0.0046,0.0049,6048000.0],["1968-05-03",0.0049,0.005,0.0049,0.0049,2784000.0],["1968-05-06",0.0049,0.0049,0.0047,0.0048,1228800.0],["1968-05-07",0.0048,0.0048,0.0048,0.0048,1248000.0],["1968-05-08",0.0048,0.0048,0.0048,0.0048,1363200.0],["1968-05-09",0.0048,0.0048,0.0048,0.0048,364800.0],["1968-05-10",0.0048,0.0048,0.0047,0.0048,1036800.0],["1968-05-13",0.0047,0.0047,0.0047,0.0047,1036800.0],["1968-05-14",0.0047,0.0048,0.0047,0.0048,1056000.0],["1968-05-15",0.0048,0.0048,0.0047,0.0047,422400.0],["1968-05-16",0.0047,0.0047,0.0046,0.0046,537600.0],["1968-05-17",0.0046,0.0046,0.0045,0.0046,748800.0],["1968-05-20",0.0046,0.0047,0.0046,0.0047,1324800.0],["1968-05-21",0.0047,0.0047,0.0045,0.0046,883200.0],["1968-05-22",0.0046,0.0046,0.0046,0.0046,576000.0],["1968-05-23",0.0046,0.0047,0.0046,0.0046,460800.0],["1968-05-24",0.0046,0.0047,0.0046,0.0047,441600.0],["1968-05-27",0.0047,0.0047,0.0047,0.0047,422400.0],["1968-05-28",0.0047,0.0047,0.0046,0.0047,1286400.0],["1968-05-29",0.0047,0.0047,0.0047,0.0047,1075200.0],["1968-05-31",0.0047,0.0047,0.0047,0.0047,576000.0],["1968-06-03",0.0047,0.0047,0.0046,0.0047,556800.0],["1968-06-04",0.0047,0.0048,0.0047,0.0047,1344000.0],["1968-06-05",0.0047,0.0048,0.0047,0.0047,537600.0],["1968-06-06",0.0047,0.0048,0.0047,0.0048,1593600.0],["1968-06-07",0.0048,0.0048,0.0048,0.0048,864000.0],["1968-06-10",0.0048,0.0048,0.0048,0.0048,480000.0],["1968-06-11",0.0048,0.0048,0.0047,0.0048,576000.0],["1968-06-13",0.0048,0.0048,0.0047,0.0047,1900800.0],["1968-06-14",0.0047,0.0047,0.0047,0.0047,652800.0],["1968-06-17",0.0047,0.0047,0.0047,0.0047,1209600.0],["1968-06-18",0.0047,0.0047,0.0047,0.0047,614400.0],["1968-06-20",0.0047,0.0048,0.0047,0.0047,1536000.0],["1968-06-21",0.0047,0.0048,0.0047,0.0048,2150400.0],["1968-06-24",0.0048,0.0048,0.0047,0.0048,441600.0],["1968-06-25",0.0048,0.0048,0.0047,0.0047,1017600.0],["1968-06-27",0.0047,0.0048,0.0047,0.0047,1670400.0],["1968-06-28",0.0047,0.0047,0.0046,0.0047,1401600.0],["1968-07-01",0.0047,0.0047,0.0046,0.0046,1075200.0],["1968-07-02",0.0046,0.0047,0.0045,0.0045,902400.0],["1968-07-03",0.0045,0.0045,0.0044,0.0045,1708800.0],["1968-07-08",0.0045,0.0046,0.0045,0.0046,1593600.0],["1968-07-09",0.0046,0.0047,0.0046,0.0047,979200.0],["1968-07-11",0.0047,0.0047,0.0047,0.0047,1094400.0],["1968-07-12",0.0047,0.0048,0.0046,0.0047,1017600.0],["1968-07-15",0.0047,0.0048,0.0047,0.0048,1132800.0],["1968-07-16",0.0048,0.0048,0.0048,0.0048,1804800.0],["1968-07-18",0.0048,0.0049,0.0048,0.0049,2515200.0],["1968-07-19",0.0048,0.0048,0.0048,0.0048,940800.0],["1968-07-22",0.0048,0.0048,0.0047,0.0047,672000.0],["1968-07-23",0.0047,0.0048,0.0047,0.0048,3091200.0],["1968-07-25",0.0048,0.0048,0.0046,0.0046,1075200.0],["1968-07-26",0.0046,0.0047,0.0046,0.0047,268800.0],["1968-07-29",0.0047,0.0047,0.0046,0.0046,883200.0],["1968-07-30",0.0046,0.0047,0.0046,0.0047,672000.0],["1968-08-01",0.0047,0.0047,0.0046,0.0046,518400.0],["1968-08-02",0.0045,0.0045,0.0045,0.0045,940800.0],["1968-08-05",0.0045,0.0045,0.0045,0.0045,192000.0],["1968-08-06",0.0045,0.0045,0.0045,0.0045,2227200.0],["1968-08-08",0.0045,0.0045,0.0045,0.0045,480000.0],["1968-08-09",0.0045,0.0045,0.0045,0.0045,307200.0],["1968-08-12",0.0046,0.0046,0.0046,0.0046,883200.0],["1968-08-13",0.0046,0.0047,0.0046,0.0046,326400.0],["1968-08-15",0.0046,0.0046,0.0046,0.0046,537600.0],["1968-08-16",0.0046,0.0046,0.0046,0.0046,249600.0],["1968-08-19",0.0046,0.0046,0.0045,0.0045,499200.0],["1968-08-20",0.0045,0.0045,0.0045,0.0045,576000.0],["1968-08-22",0.0045,0.0045,0.0044,0.0044,672000.0],["1968-08-23",0.0044,0.0044,0.0042,0.0043,1324800.0],["1968-08-26",0.0043,0.0043,0.0042,0.0042,1478400.0],["1968-08-27",0.0043,0.0044,0.0043,0.0043,787200.0],["1968-08-29",0.0043,0.0044,0.0043,0.0044,940800.0],["1968-08-30",0.0044,0.0044,0.0044,0.0044,537600.0],["1968-09-03",0.0043,0.0043,0.0043,0.0043,902400.0],["1968-09-04",0.0044,0.0044,0.0044,0.0044,537600.0],["1968-09-05",0.0044,0.0044,0.0044,0.0044,960000.0],["1968-09-06",0.0045,0.0046,0.0045,0.0045,902400.0],["1968-09-09",0.0045,0.0046,0.0044,0.0045,5510400.0],["1968-09-10",0.0045,0.0046,0.0045,0.0046,2995200.0],["1968-09-12",0.0046,0.0046,0.0046,0.0046,1651200.0],["1968-09-13",0.0046,0.0046,0.0046,0.0046,998400.0],["1968-09-16",0.0046,0.0047,0.0046,0.0047,748800.0],["1968-09-17",0.0047,0.0047,0.0046,0.0046,844800.0],["1968-09-19",0.0046,0.0047,0.0046,0.0047,1824000.0],["1968-09-20",0.0047,0.0047,0.0046,0.0046,403200.0],["1968-09-23",0.0046,0.0046,0.0046,0.0046,1152000.0],["1968-09-24",0.0046,0.0047,0.0046,0.0047,556800.0],["1968-09-26",0.0047,0.0048,0.0047,0.0048,2246400.0],["1968-09-27",0.0048,0.0048,0.0048,0.0048,1728000.0],["1968-09-30",0.0048,0.0048,0.0048,0.0048,384000.0],["1968-10-01",0.0048,0.0048,0.0047,0.0048,787200.0],["1968-10-03",0.0048,0.0048,0.0048,0.0048,1152000.0],["1968-10-04",0.0048,0.0049,0.0048,0.0049,825600.0],["1968-10-07",0.005,0.005,0.005,0.005,134400.0],["1968-10-08",0.005,0.0051,0.005,0.005,960000.0],["1968-10-10",0.005,0.0051,0.005,0.0051,1286400.0],["1968-10-11",0.0051,0.0051,0.005,0.005,211200.0],["1968-10-14",0.005,0.005,0.0049,0.0049,902400.0],["1968-10-15",0.0049,0.005,0.0049,0.005,883200.0],["1968-10-17",0.005,0.0051,0.005,0.0051,1152000.0],["1968-10-18",0.0051,0.0052,0.0051,0.0051,2265600.0],["1968-10-21",0.0051,0.0052,0.0051,0.0052,960000.0],["1968-10-22",0.0052,0.0052,0.0051,0.0051,518400.0],["1968-10-24",0.0051,0.0051,0.0051,0.0051,1171200.0],["1968-10-25",0.005,0.005,0.005,0.005,499200.0],["1968-10-28",0.005,0.005,0.0049,0.0049,480000.0],["1968-10-29",0.0049,0.005,0.0049,0.005,480000.0],["1968-10-31",0.005,0.0051,0.0049,0.0049,1516800.0],["1968-11-01",0.0049,0.0049,0.0048,0.0048,921600.0],["1968-11-04",0.0048,0.0048,0.0048,0.0048,1075200.0],["1968-11-06",0.0048,0.0049,0.0048,0.0048,288000.0],["1968-11-07",0.0048,0.0049,0.0048,0.0048,710400.0],["1968-11-08",0.0048,0.0048,0.0047,0.0048,422400.0],["1968-11-12",0.0048,0.0048,0.0047,0.0048,883200.0],["1968-11-13",0.0048,0.0049,0.0048,0.0049,556800.0],["1968-11-14",0.0049,0.005,0.0049,0.0049,595200.0],["1968-11-15",0.005,0.0051,0.005,0.005,844800.0],["1968-11-18",0.005,0.0051,0.005,0.0051,633600.0],["1968-11-19",0.0051,0.0051,0.0051,0.0051,729600.0],["1968-11-21",0.0051,0.0051,0.0051,0.0051,691200.0],["1968-11-22",0.0051,0.0051,0.0051,0.0051,403200.0],["1968-11-25",0.0051,0.0051,0.005,0.0051,499200.0],["1968-11-26",0.0051,0.0051,0.005,0.0051,729600.0],["1968-11-27",0.0051,0.0051,0.005,0.0051,192000.0],["1968-11-29",0.0051,0.0051,0.005,0.0051,595200.0],["1968-12-02",0.0051,0.0052,0.0051,0.0052,2150400.0],["1968-12-03",0.0052,0.0053,0.0052,0.0052,1420800.0],["1968-12-05",0.0053,0.0053,0.0053,0.0053,1248000.0],["1968-12-06",0.0053,0.0053,0.0053,0.0053,614400.0],["1968-12-09",0.0053,0.0053,0.0053,0.0053,268800.0],["1968-12-10",0.0054,0.0054,0.0054,0.0054,614400.0],["1968-12-12",0.0054,0.0056,0.0053,0.0056,1651200.0],["1968-12-13",0.0057,0.0059,0.0057,0.0059,2688000.0],["1968-12-16",0.0059,0.0059,0.0057,0.0058,806400.0],["1968-12-17",0.0058,0.0058,0.0057,0.0057,940800.0],["1968-12-19",0.0057,0.0059,0.0057,0.0059,2188800.0],["1968-12-20",0.0059,0.0059,0.0058,0.0059,806400.0],["1968-12-23",0.0059,0.0059,0.0059,0.0059,768000.0],["1968-12-24",0.0059,0.0059,0.0057,0.0059,1094400.0],["1968-12-26",0.0059,0.0059,0.0059,0.0059,998400.0],["1968-12-27",0.0059,0.0059,0.0057,0.0057,1747200.0],["1968-12-30",0.0057,0.0057,0.0056,0.0056,672000.0],["1968-12-31",0.0056,0.0056,0.0055,0.0056,902400.0],["1969-01-02",0.0056,0.0056,0.0055,0.0056,518400.0],["1969-01-03",0.0056,0.0057,0.0056,0.0057,403200.0],["1969-01-06",0.0057,0.0057,0.0057,0.0057,1267200.0],["1969-01-07",0.0057,0.0057,0.0056,0.0056,1728000.0],["1969-01-08",0.0056,0.0056,0.0056,0.0056,825600.0],["1969-01-09",0.0056,0.0056,0.0055,0.0055,1056000.0],["1969-01-10",0.0055,0.0055,0.0053,0.0053,441600.0],["1969-01-13",0.0052,0.0052,0.0052,0.0052,1152000.0],["1969-01-14",0.0052,0.0053,0.0051,0.0052,1670400.0],["1969-01-15",0.0053,0.0053,0.0053,0.0053,422400.0],["1969-01-16",0.0053,0.0054,0.0053,0.0053,729600.0],["1969-01-17",0.0054,0.0055,0.0054,0.0054,556800.0],["1969-01-20",0.0054,0.0054,0.0053,0.0053,1036800.0],["1969-01-21",0.0053,0.0054,0.0053,0.0054,268800.0],["1969-01-22",0.0054,0.0054,0.0053,0.0053,172800.0],["1969-01-23",0.0053,0.0054,0.0053,0.0054,652800.0],["1969-01-24",0.0054,0.0055,0.0054,0.0055,441600.0],["1969-01-27",0.0055,0.0055,0.0055,0.0055,633600.0],["1969-01-28",0.0055,0.0056,0.0055,0.0056,768000.0],["1969-01-29",0.0056,0.0056,0.0055,0.0056,1286400.0],["1969-01-30",0.0057,0.0058,0.0057,0.0058,979200.0],["1969-01-31",0.0058,0.0059,0.0058,0.0058,614400.0],["1969-02-03",0.0058,0.0058,0.0056,0.0056,691200.0],["1969-02-04",0.0056,0.0057,0.0055,0.0056,518400.0],["1969-02-05",0.0056,0.0056,0.0055,0.0055,633600.0],["1969-02-06",0.0055,0.0055,0.0054,0.0055,979200.0],["1969-02-07",0.0055,0.0055,0.0054,0.0054,2400000.0],["1969-02-11",0.0054,0.0054,0.0054,0.0054,748800.0],["1969-02-12",0.0054,0.0056,0.0054,0.0054,1286400.0],["1969-02-13",0.0054,0.0055,0.0054,0.0055,326400.0],["1969-02-14",0.0055,0.0055,0.0054,0.0054,1094400.0],["1969-02-17",0.0054,0.0054,0.0054,0.0054,595200.0],["1969-02-18",0.0053,0.0053,0.0052,0.0053,1056000.0],["1969-02-19",0.0052,0.0052,0.0052,0.0052,345600.0],["1969-02-20",0.0052,0.0052,0.0051,0.0051,1094400.0],["1969-02-24",0.0051,0.0051,0.0051,0.0051,441600.0],["1969-02-25",0.0051,0.0051,0.005,0.005,422400.0],["1969-02-26",0.005,0.005,0.005,0.005,787200.0],["1969-02-27",0.005,0.005,0.005,0.005,230400.0],["1969-02-28",0.005,0.005,0.0049,0.0049,633600.0],["1969-03-03",0.0049,0.0049,0.0048,0.0049,268800.0],["1969-03-04",0.0049,0.005,0.0049,0.005,1152000.0],["1969-03-05",0.005,0.0051,0.005,0.0051,384000.0],["1969-03-06",0.0051,0.0051,0.0051,0.0051,326400.0],["1969-03-07",0.0051,0.0051,0.005,0.0051,422400.0],["1969-03-10",0.0051,0.0052,0.0051,0.0051,403200.0],["1969-03-11",0.0051,0.0051,0.0051,0.0051,384000.0],["1969-03-12",0.0051,0.0052,0.0051,0.0051,979200.0],["1969-03-13",0.0051,0.0051,0.0051,0.0051,537600.0],["1969-03-14",0.0051,0.0051,0.0051,0.0051,883200.0],["1969-03-17",0.0051,0.0051,0.0051,0.0051,537600.0],["1969-03-18",0.0051,0.0051,0.0051,0.0051,441600.0],["1969-03-19",0.0051,0.0051,0.0051,0.0051,806400.0],["1969-03-20",0.0051,0.0052,0.0051,0.0052,499200.0],["1969-03-21",0.0052,0.0052,0.0052,0.0052,441600.0],["1969-03-24",0.0052,0.0052,0.0052,0.0052,499200.0],["1969-03-25",0.0052,0.0052,0.0051,0.0052,1113600.0],["1969-03-26",0.0051,0.0051,0.0051,0.0051,288000.0],["1969-03-27",0.0051,0.0051,0.0051,0.0051,5376000.0],["1969-03-28",0.0051,0.0051,0.005,0.005,1766400.0],["1969-04-01",0.0049,0.0049,0.0048,0.0049,1248000.0],["1969-04-02",0.0049,0.0049,0.0049,0.0049,172800.0],["1969-04-03",0.0049,0.0049,0.0049,0.0049,576000.0],["1969-04-07",0.0049,0.0049,0.0048,0.0048,172800.0],["1969-04-08",0.0048,0.0048,0.0048,0.0048,614400.0],["1969-04-09",0.0048,0.0049,0.0048,0.0048,326400.0],["1969-04-10",0.0048,0.0048,0.0047,0.0047,844800.0],["1969-04-11",0.0047,0.0048,0.0047,0.0047,614400.0],["1969-04-14",0.0047,0.0048,0.0047,0.0047,326400.0],["1969-04-15",0.0047,0.005,0.0047,0.0049,979200.0],["1969-04-16",0.0049,0.0049,0.0049,0.0049,288000.0],["1969-04-17",0.0049,0.0049,0.0049,0.0049,537600.0],["1969-04-18",0.0049,0.0049,0.0049,0.0049,230400.0],["1969-04-21",0.0049,0.005,0.0049,0.005,806400.0],["1969-04-22",0.005,0.005,0.005,0.005,633600.0],["1969-04-23",0.005,0.005,0.0049,0.005,1017600.0],["1969-04-24",0.005,0.005,0.005,0.005,192000.0],["1969-04-25",0.005,0.005,0.0049,0.0049,1555200.0],["1969-04-28",0.0049,0.005,0.0049,0.005,672000.0],["1969-04-29",0.005,0.005,0.0049,0.005,480000.0],["1969-04-30",0.005,0.0052,0.005,0.0052,1920000.0],["1969-05-01",0.0052,0.0052,0.0051,0.0051,1017600.0],["1969-05-02",0.005,0.005,0.005,0.005,5011200.0],["1969-05-05",0.005,0.005,0.0049,0.0049,249600.0],["1969-05-06",0.0049,0.0049,0.0048,0.0049,403200.0],["1969-05-07",0.0049,0.0049,0.0048,0.0048,729600.0],["1969-05-08",0.0048,0.0048,0.0047,0.0048,998400.0],["1969-05-09",0.0048,0.0049,0.0048,0.0048,441600.0],["1969-05-12",0.0048,0.0049,0.0048,0.0049,1017600.0],["1969-05-13",0.0049,0.005,0.0049,0.0049,729600.0],["1969-05-14",0.0049,0.005,0.0049,0.005,307200.0],["1969-05-15",0.005,0.005,0.0049,0.005,1536000.0],["1969-05-16",0.005,0.005,0.005,0.005,2822400.0],["1969-05-19",0.005,0.005,0.005,0.005,1286400.0],["1969-05-20",0.005,0.005,0.005,0.005,364800.0],["1969-05-21",0.005,0.0051,0.005,0.0051,3859200.0],["1969-05-22",0.0052,0.0052,0.005,0.005,1584000.0],["1969-05-23",0.005,0.005,0.005,0.005,470400.0],["1969-05-26",0.0053,0.0055,0.0053,0.0054,1804800.0],["1969-05-27",0.0054,0.0054,0.0052,0.0052,931200.0],["1969-05-28",0.0052,0.0053,0.0052,0.0053,787200.0],["1969-05-29",0.0054,0.0055,0.0054,0.0054,1209600.0],["1969-06-02",0.0054,0.0054,0.0052,0.0052,3004800.0],["1969-06-03",0.0052,0.0054,0.0052,0.0053,960000.0],["1969-06-04",0.0053,0.0054,0.0053,0.0054,873600.0],["1969-06-05",0.0054,0.0055,0.0054,0.0054,873600.0],["1969-06-06",0.0054,0.0055,0.0054,0.0055,230400.0],["1969-06-09",0.0055,0.0055,0.0053,0.0054,547200.0],["1969-06-10",0.0054,0.0054,0.0053,0.0053,787200.0],["1969-06-11",0.0053,0.0053,0.0052,0.0052,883200.0],["1969-06-12",0.0052,0.0053,0.0051,0.0051,1718400.0],["1969-06-13",0.0052,0.0053,0.0052,0.0052,566400.0],["1969-06-16",0.0052,0.0053,0.0052,0.0052,403200.0],["1969-06-17",0.0052,0.0053,0.0052,0.0052,470400.0],["1969-06-18",0.0052,0.0052,0.0051,0.0051,556800.0],["1969-06-19",0.0051,0.0052,0.0051,0.0052,576000.0],["1969-06-20",0.0052,0.0052,0.0051,0.0051,518400.0],["1969-06-23",0.0051,0.0051,0.005,0.0051,374400.0],["1969-06-24",0.0051,0.0051,0.005,0.0051,384000.0],["1969-06-25",0.0051,0.0052,0.005,0.0052,604800.0],["1969-06-26",0.0051,0.0051,0.005,0.0051,720000.0],["1969-06-27",0.0051,0.0051,0.0051,0.0051,220800.0],["1969-06-30",0.0051,0.0051,0.005,0.0051,777600.0],["1969-07-01",0.0051,0.0051,0.005,0.0051,240000.0],["1969-07-02",0.0051,0.0052,0.005,0.0052,1507200.0],["1969-07-03",0.0052,0.0052,0.0051,0.0051,528000.0],["1969-07-07",0.0051,0.0052,0.0051,0.0051,230400.0],["1969-07-08",0.0051,0.0051,0.005,0.005,1353600.0],["1969-07-09",0.005,0.005,0.0049,0.0049,1171200.0],["1969-07-10",0.0049,0.005,0.0049,0.0049,729600.0],["1969-07-11",0.0049,0.005,0.0049,0.005,1622400.0],["1969-07-14",0.005,0.005,0.0049,0.0049,633600.0],["1969-07-15",0.0049,0.0049,0.0048,0.0048,499200.0],["1969-07-16",0.0048,0.0049,0.0048,0.0049,220800.0],["1969-07-17",0.0049,0.005,0.0049,0.0049,691200.0],["1969-07-18",0.0048,0.0048,0.0048,0.0048,547200.0],["1969-07-22",0.0048,0.0049,0.0047,0.0047,758400.0],["1969-07-23",0.0047,0.0048,0.0047,0.0047,672000.0],["1969-07-24",0.0047,0.005,0.0047,0.005,883200.0],["1969-07-25",0.005,0.005,0.005,0.005,739200.0],["1969-07-28",0.0049,0.0049,0.0048,0.0048,1315200.0],["1969-07-29",0.0048,0.0049,0.0047,0.0047,384000.0],["1969-07-30",0.0047,0.0048,0.0047,0.0048,672000.0],["1969-07-31",0.0048,0.0048,0.0048,0.0048,1708800.0],["1969-08-01",0.0048,0.0049,0.0048,0.0049,1152000.0],["1969-08-04",0.0049,0.005,0.0049,0.0049,345600.0],["1969-08-05",0.0049,0.005,0.0049,0.0049,403200.0],["1969-08-06",0.0049,0.0049,0.0048,0.0048,1008000.0],["1969-08-07",0.0048,0.0049,0.0048,0.0048,988800.0],["1969-08-08",0.0048,0.0048,0.0046,0.0046,614400.0],["1969-08-11",0.0046,0.0046,0.0045,0.0046,422400.0],["1969-08-12",0.0046,0.0047,0.0045,0.0047,345600.0],["1969-08-13",0.0046,0.0046,0.0046,0.0046,326400.0],["1969-08-14",0.0046,0.0046,0.0045,0.0046,787200.0],["1969-08-15",0.0047,0.0048,0.0047,0.0048,259200.0],["1969-08-18",0.0048,0.0048,0.0048,0.0048,460800.0],["1969-08-19",0.0048,0.0048,0.0047,0.0048,720000.0],["1969-08-20",0.0048,0.0048,0.0048,0.0048,240000.0],["1969-08-21",0.0048,0.0048,0.0047,0.0048,576000.0],["1969-08-22",0.0048,0.0048,0.0047,0.0048,393600.0],["1969-08-25",0.0048,0.0048,0.0047,0.0048,268800.0],["1969-08-26",0.0047,0.0047,0.0047,0.0047,604800.0],["1969-08-27",0.0047,0.0047,0.0047,0.0047,182400.0],["1969-08-28",0.0047,0.0047,0.0047,0.0047,249600.0],["1969-08-29",0.0047,0.0048,0.0047,0.0047,556800.0],["1969-09-02",0.0047,0.0048,0.0047,0.0048,422400.0],["1969-09-03",0.0048,0.0048,0.0047,0.0048,67200.0],["1969-09-04",0.0048,0.0048,0.0047,0.0047,1046400.0],["1969-09-05",0.0047,0.0048,0.0047,0.0047,316800.0],["1969-09-08",0.0047,0.0047,0.0047,0.0047,403200.0],["1969-09-09",0.0047,0.0047,0.0047,0.0047,326400.0],["1969-09-10",0.0047,0.0047,0.0045,0.0047,2390400.0],["1969-09-11",0.0047,0.0047,0.0045,0.0046,1574400.0],["1969-09-12",0.0046,0.0046,0.0045,0.0045,1152000.0],["1969-09-15",0.0045,0.0045,0.0045,0.0045,595200.0],["1969-09-16",0.0045,0.0046,0.0045,0.0045,931200.0],["1969-09-17",0.0047,0.0047,0.0047,0.0047,7008000.0],["1969-09-18",0.0047,0.0049,0.0047,0.0049,1795200.0],["1969-09-19",0.0049,0.005,0.0049,0.005,3043200.0],["1969-09-22",0.005,0.0051,0.005,0.0051,912000.0],["1969-09-23",0.0051,0.0052,0.005,0.0051,2678400.0],["1969-09-24",0.0051,0.0052,0.0051,0.0052,2380800.0],["1969-09-25",0.0051,0.0051,0.0051,0.0051,806400.0],["1969-09-26",0.0051,0.0052,0.0051,0.0052,806400.0],["1969-09-29",0.0052,0.0052,0.0051,0.0051,566400.0],["1969-09-30",0.0051,0.0052,0.0051,0.0051,1113600.0],["1969-10-01",0.0051,0.0052,0.0051,0.0051,537600.0],["1969-10-02",0.0051,0.0051,0.0051,0.0051,403200.0],["1969-10-03",0.0051,0.0051,0.0051,0.0051,470400.0],["1969-10-06",0.0051,0.0051,0.005,0.005,720000.0],["1969-10-07",0.005,0.005,0.005,0.005,700800.0],["1969-10-08",0.005,0.005,0.0048,0.0048,585600.0],["1969-10-09",0.0048,0.0049,0.0048,0.0049,278400.0],["1969-10-10",0.005,0.0052,0.005,0.0052,2179200.0],["1969-10-13",0.0052,0.0052,0.0051,0.0052,2841600.0],["1969-10-14",0.0052,0.0052,0.0052,0.0052,1200000.0],["1969-10-15",0.0052,0.0053,0.0052,0.0052,3187200.0],["1969-10-16",0.0052,0.0055,0.0052,0.0054,6643200.0],["1969-10-17",0.0054,0.0054,0.0053,0.0053,614400.0],["1969-10-20",0.0054,0.0056,0.0054,0.0056,1852800.0],["1969-10-21",0.0056,0.0058,0.0056,0.0057,1660800.0],["1969-10-22",0.0057,0.0057,0.0056,0.0057,1152000.0],["1969-10-23",0.0057,0.0057,0.0056,0.0056,1430400.0],["1969-10-24",0.0056,0.0057,0.0056,0.0057,1651200.0],["1969-10-27",0.0057,0.0057,0.0057,0.0057,2428800.0],["1969-10-28",0.0057,0.0057,0.0057,0.0057,528000.0],["1969-10-29",0.0057,0.0058,0.0057,0.0058,1478400.0],["1969-10-30",0.0058,0.0061,0.0058,0.0061,10953600.0],["1969-10-31",0.0061,0.0062,0.0061,0.0062,1756800.0],["1969-11-03",0.0062,0.0062,0.0062,0.0062,595200.0],["1969-11-04",0.0062,0.0062,0.0061,0.0062,2496000.0],["1969-11-05",0.0062,0.0062,0.0062,0.0062,1036800.0],["1969-11-06",0.0062,0.0063,0.0062,0.0062,2083200.0],["1969-11-07",0.0062,0.0063,0.0062,0.0062,931200.0],["1969-11-10",0.0062,0.0065,0.0062,0.0062,1881600.0],["1969-11-11",0.0062,0.0063,0.0062,0.0062,998400.0],["1969-11-12",0.0062,0.0062,0.0061,0.0061,1516800.0],["1969-11-13",0.0061,0.0061,0.006,0.006,2025600.0],["1969-11-14",0.006,0.0063,0.006,0.0062,883200.0],["1969-11-17",0.0062,0.0063,0.0061,0.0062,681600.0],["1969-11-18",0.0062,0.0062,0.0061,0.0061,576000.0],["1969-11-19",0.0061,0.0062,0.0061,0.0062,960000.0],["1969-11-20",0.0062,0.0062,0.0061,0.0061,1363200.0],["1969-11-21",0.0061,0.0062,0.0061,0.0061,470400.0],["1969-11-24",0.0061,0.0062,0.0061,0.0062,691200.0],["1969-11-25",0.0062,0.0062,0.006,0.006,5616000.0],["1969-11-26",0.006,0.0061,0.006,0.0061,787200.0],["1969-11-28",0.0061,0.0062,0.006,0.006,864000.0],["1969-12-01",0.0061,0.0062,0.0061,0.0062,912000.0],["1969-12-02",0.0062,0.0062,0.0061,0.0061,720000.0],["1969-12-03",0.0061,0.0062,0.0061,0.0062,662400.0],["1969-12-04",0.0062,0.0063,0.0061,0.0063,1900800.0],["1969-12-05",0.0063,0.0064,0.0062,0.0063,1958400.0],["1969-12-08",0.0062,0.0062,0.0061,0.0062,2361600.0],["1969-12-09",0.0062,0.0063,0.0061,0.0062,1641600.0],["1969-12-10",0.0062,0.0062,0.0061,0.0062,1209600.0],["1969-12-11",0.0062,0.0063,0.0062,0.0062,979200.0],["1969-12-12",0.0062,0.0063,0.0062,0.0062,902400.0],["1969-12-15",0.0062,0.0063,0.0062,0.0062,460800.0],["1969-12-16",0.0062,0.0063,0.0062,0.0062,720000.0],["1969-12-17",0.0062,0.0063,0.0062,0.0062,988800.0],["1969-12-18",0.0062,0.0063,0.0062,0.0062,1219200.0],["1969-12-19",0.0062,0.0062,0.0061,0.0062,2630400.0],["1969-12-22",0.0062,0.0063,0.0061,0.0062,1315200.0],["1969-12-23",0.0062,0.0062,0.0062,0.0062,470400.0],["1969-12-24",0.0062,0.0064,0.0062,0.0064,969600.0],["1969-12-26",0.0064,0.0064,0.0064,0.0064,268800.0],["1969-12-29",0.0064,0.0064,0.0063,0.0063,1392000.0],["1969-12-30",0.0063,0.0065,0.0063,0.0064,1296000.0],["1969-12-31",0.0064,0.0065,0.0064,0.0064,1459200.0],["1970-01-02",0.0064,0.0065,0.0063,0.0065,1948800.0],["1970-01-05",0.0065,0.0066,0.0064,0.0066,1228800.0],["1970-01-06",0.0066,0.0067,0.0065,0.0067,960000.0],["1970-01-07",0.0067,0.0069,0.0067,0.0068,4560000.0],["1970-01-08",0.0068,0.0068,0.0065,0.0065,3753600.0],["1970-01-09",0.0064,0.0064,0.006,0.0061,5424000.0],["1970-01-12",0.006,0.006,0.0058,0.0059,4185600.0],["1970-01-13",0.0059,0.0061,0.0059,0.0059,2534400.0],["1970-01-14",0.0059,0.006,0.0059,0.0059,2668800.0],["1970-01-15",0.006,0.006,0.006,0.006,1142400.0],["1970-01-16",0.006,0.0062,0.006,0.0061,1939200.0],["1970-01-19",0.0061,0.0062,0.0061,0.0062,595200.0],["1970-01-20",0.0062,0.0063,0.0062,0.0062,921600.0],["1970-01-21",0.0062,0.0062,0.0062,0.0062,604800.0],["1970-01-22",0.0062,0.0063,0.0062,0.0062,1584000.0],["1970-01-23",0.0062,0.0063,0.0062,0.0063,1094400.0],["1970-01-26",0.0062,0.0062,0.0059,0.0061,2659200.0],["1970-01-27",0.0061,0.0062,0.006,0.0062,950400.0],["1970-01-28",0.0062,0.0062,0.0061,0.0061,1113600.0],["1970-01-29",0.0061,0.0062,0.006,0.0061,2908800.0],["1970-01-30",0.0061,0.0061,0.006,0.006,1488000.0],["1970-02-02",0.006,0.0061,0.006,0.006,787200.0],["1970-02-03",0.006,0.0063,0.006,0.0062,1142400.0],["1970-02-04",0.0062,0.0062,0.0061,0.0061,547200.0],["1970-02-05",0.0061,0.0061,0.0056,0.0056,8361600.0],["1970-02-06",0.0056,0.0057,0.0056,0.0056,1584000.0],["1970-02-09",0.0057,0.0058,0.0057,0.0058,5107200.0],["1970-02-10",0.0058,0.0059,0.0058,0.0058,1123200.0],["1970-02-11",0.0058,0.006,0.0057,0.006,1008000.0],["1970-02-12",0.006,0.006,0.0059,0.006,1958400.0],["1970-02-13",0.006,0.006,0.0059,0.006,777600.0],["1970-02-16",0.006,0.0061,0.0059,0.006,979200.0],["1970-02-17",0.006,0.0061,0.006,0.0061,1536000.0],["1970-02-18",0.0061,0.0062,0.006,0.0061,1449600.0],["1970-02-19",0.0061,0.0062,0.0061,0.0061,1526400.0],["1970-02-20",0.0061,0.0062,0.0061,0.0061,1257600.0],["1970-02-24",0.0061,0.0062,0.006,0.006,1574400.0],["1970-02-25",0.006,0.0061,0.006,0.0061,624000.0],["1970-02-26",0.0061,0.0061,0.006,0.0061,643200.0],["1970-02-27",0.0061,0.0062,0.0061,0.0062,1478400.0],["1970-03-02",0.0062,0.0062,0.0061,0.0061,768000.0],["1970-03-03",0.0061,0.0062,0.0061,0.0062,297600.0],["1970-03-04",0.0062,0.0062,0.006,0.0061,1900800.0],["1970-03-05",0.0061,0.0061,0.0061,0.0061,1411200.0],["1970-03-06",0.0061,0.0061,0.006,0.0061,1200000.0],["1970-03-09",0.0061,0.0061,0.006,0.006,624000.0],["1970-03-10",0.006,0.0061,0.0059,0.0059,2976000.0],["1970-03-11",0.0059,0.006,0.0057,0.0057,1190400.0],["1970-03-12",0.0058,0.0059,0.0058,0.0059,940800.0],["1970-03-13",0.0059,0.0059,0.0058,0.0058,451200.0],["1970-03-16",0.0058,0.0058,0.0058,0.0058,624000.0],["1970-03-17",0.0058,0.0059,0.0058,0.0059,787200.0],["1970-03-18",0.0059,0.006,0.0059,0.006,508800.0],["1970-03-19",0.006,0.006,0.0059,0.0059,1142400.0],["1970-03-20",0.0059,0.0059,0.0058,0.0058,864000.0],["1970-03-23",0.0058,0.0058,0.0058,0.0058,816000.0],["1970-03-24",0.0058,0.0059,0.0058,0.0059,547200.0],["1970-03-25",0.0059,0.0062,0.0059,0.0061,3811200.0],["1970-03-26",0.0061,0.0062,0.0061,0.0062,1440000.0],["1970-03-30",0.0062,0.0063,0.0062,0.0062,1526400.0],["1970-03-31",0.0062,0.0062,0.0061,0.0061,355200.0],["1970-04-01",0.0061,0.0062,0.0061,0.0061,2169600.0],["1970-04-02",0.0061,0.0062,0.0059,0.0059,5452800.0],["1970-04-03",0.0058,0.0058,0.0057,0.0058,14572800.0],["1970-04-06",0.0058,0.0058,0.0058,0.0058,1065600.0],["1970-04-07",0.0058,0.0059,0.0058,0.0059,652800.0],["1970-04-08",0.0059,0.006,0.0059,0.0059,892800.0],["1970-04-09",0.0059,0.0059,0.0058,0.0058,1065600.0],["1970-04-10",0.0057,0.0057,0.0056,0.0056,1507200.0],["1970-04-13",0.0056,0.0057,0.0055,0.0056,1324800.0],["1970-04-14",0.0056,0.0056,0.0056,0.0056,1603200.0],["1970-04-15",0.0056,0.0056,0.0055,0.0056,3926400.0],["1970-04-16",0.0056,0.0057,0.0056,0.0056,960000.0],["1970-04-17",0.0056,0.0057,0.0056,0.0057,518400.0],["1970-04-20",0.0057,0.0058,0.0057,0.0058,1718400.0],["1970-04-21",0.0058,0.0058,0.0056,0.0056,662400.0],["1970-04-22",0.0056,0.0057,0.0056,0.0056,1257600.0],["1970-04-23",0.0056,0.0056,0.0053,0.0054,700800.0],["1970-04-24",0.0054,0.0054,0.0053,0.0053,1027200.0],["1970-04-27",0.0053,0.0054,0.0053,0.0053,1219200.0],["1970-04-28",0.0053,0.0055,0.0053,0.0054,1507200.0],["1970-04-29",0.0054,0.0056,0.0054,0.0055,1699200.0],["1970-04-30",0.0055,0.0056,0.0055,0.0056,518400.0],["1970-05-01",0.0056,0.0056,0.0056,0.0056,768000.0],["1970-05-04",0.0056,0.0057,0.0055,0.0055,1142400.0],["1970-05-05",0.0055,0.0055,0.0054,0.0054,758400.0],["1970-05-06",0.0054,0.0056,0.0054,0.0054,1516800.0],["1970-05-07",0.0054,0.0056,0.0054,0.0055,2515200.0],["1970-05-08",0.0055,0.0055,0.0054,0.0055,134400.0],["1970-05-11",0.0055,0.0055,0.0054,0.0055,441600.0],["1970-05-12",0.0055,0.0055,0.0054,0.0055,624000.0],["1970-05-13",0.0055,0.0055,0.0054,0.0054,1449600.0],["1970-05-14",0.0054,0.0054,0.0054,0.0054,998400.0],["1970-05-15",0.0054,0.0054,0.0053,0.0054,768000.0],["1970-05-18",0.0054,0.0055,0.0054,0.0055,355200.0],["1970-05-19",0.0055,0.0055,0.0054,0.0055,979200.0],["1970-05-20",0.0054,0.0054,0.0052,0.0052,1660800.0],["1970-05-21",0.0052,0.0053,0.005,0.0052,4963200.0],["1970-05-22",0.0052,0.0053,0.0051,0.0053,1200000.0],["1970-05-25",0.0052,0.0052,0.0051,0.0051,873600.0],["1970-05-26",0.0051,0.0052,0.0051,0.0052,1190400.0],["1970-05-27",0.0052,0.0054,0.0052,0.0054,1171200.0],["1970-05-28",0.0055,0.0058,0.0055,0.0058,1651200.0],["1970-05-29",0.0058,0.0062,0.0058,0.0061,3667200.0],["1970-06-01",0.0061,0.0064,0.0061,0.0064,3513600.0],["1970-06-02",0.0064,0.0064,0.0063,0.0064,3907200.0],["1970-06-03",0.0064,0.0065,0.0063,0.0065,3916800.0],["1970-06-04",0.0066,0.0069,0.0066,0.0066,5452800.0],["1970-06-05",0.0066,0.0066,0.0063,0.0065,7814400.0],["1970-06-08",0.0065,0.0067,0.0064,0.0065,7641600.0],["1970-06-09",0.0065,0.0066,0.0063,0.0066,3513600.0],["1970-06-10",0.0066,0.0066,0.0065,0.0065,1795200.0],["1970-06-11",0.0065,0.0065,0.0063,0.0064,1315200.0],["1970-06-12",0.0064,0.0064,0.0062,0.0063,2601600.0],["1970-06-15",0.0063,0.0066,0.0062,0.0065,2025600.0],["1970-06-16",0.0065,0.0068,0.0064,0.0067,2544000.0],["1970-06-17",0.0067,0.0068,0.0067,0.0067,3292800.0],["1970-06-18",0.0067,0.0068,0.0066,0.0067,3235200.0],["1970-06-19",0.0067,0.0069,0.0067,0.0069,2092800.0],["1970-06-22",0.0069,0.0069,0.0067,0.0067,2054400.0],["1970-06-23",0.0067,0.0067,0.0065,0.0065,2073600.0],["1970-06-24",0.0065,0.0065,0.0063,0.0065,2419200.0],["1970-06-25",0.0065,0.0065,0.0064,0.0065,2640000.0],["1970-06-26",0.0065,0.0065,0.0064,0.0065,1862400.0],["1970-06-29",0.0065,0.0065,0.0064,0.0064,816000.0],["1970-06-30",0.0064,0.0065,0.0064,0.0065,1152000.0],["1970-07-01",0.0065,0.0067,0.0064,0.0067,739200.0],["1970-07-02",0.0067,0.0068,0.0067,0.0067,2630400.0],["1970-07-06",0.0067,0.0067,0.0066,0.0066,1507200.0],["1970-07-07",0.0066,0.0066,0.0064,0.0064,4022400.0],["1970-07-08",0.0064,0.0066,0.0064,0.0066,2236800.0],["1970-07-09",0.0066,0.0068,0.0066,0.0068,2054400.0],["1970-07-10",0.0068,0.0069,0.0068,0.0069,3523200.0],["1970-07-13",0.0069,0.0069,0.0068,0.0069,1411200.0],["1970-07-14",0.0068,0.0068,0.0067,0.0068,1065600.0],["1970-07-15",0.0068,0.0069,0.0068,0.0069,1372800.0],["1970-07-16",0.0069,0.0072,0.0069,0.0069,3436800.0],["1970-07-17",0.0069,0.007,0.0069,0.007,1353600.0],["1970-07-20",0.007,0.0071,0.007,0.007,2457600.0],["1970-07-21",0.0069,0.0069,0.0068,0.0068,1651200.0],["1970-07-22",0.0068,0.007,0.0068,0.0069,1152000.0],["1970-07-23",0.0069,0.0069,0.0067,0.0069,2380800.0],["1970-07-24",0.0069,0.0069,0.0068,0.0068,556800.0],["1970-07-27",0.0068,0.0069,0.0068,0.0068,816000.0],["1970-07-28",0.0068,0.0069,0.0068,0.0069,7584000.0],["1970-07-29",0.007,0.0071,0.007,0.007,4694400.0],["1970-07-30",0.007,0.0072,0.007,0.0072,7900800.0],["1970-07-31",0.0072,0.0073,0.0071,0.0071,2985600.0],["1970-08-03",0.0071,0.0071,0.007,0.0071,2515200.0],["1970-08-04",0.0071,0.0071,0.0069,0.0071,3897600.0],["1970-08-05",0.0071,0.0071,0.007,0.007,2544000.0],["1970-08-06",0.007,0.007,0.0068,0.0069,5068800.0],["1970-08-07",0.0069,0.007,0.0069,0.0069,1862400.0],["1970-08-10",0.0069,0.0069,0.0068,0.0068,2937600.0],["1970-08-11",0.0068,0.0068,0.0066,0.0068,2937600.0],["1970-08-12",0.0068,0.0069,0.0067,0.0069,3168000.0],["1970-08-13",0.0068,0.0068,0.0068,0.0068,1440000.0],["1970-08-14",0.0068,0.0069,0.0068,0.0068,864000.0],["1970-08-17",0.0068,0.0068,0.0068,0.0068,441600.0],["1970-08-18",0.0068,0.0069,0.0068,0.0068,2083200.0],["1970-08-19",0.0068,0.0069,0.0068,0.0069,3446400.0],["1970-08-20",0.0069,0.0069,0.0068,0.0068,931200.0],["1970-08-21",0.0068,0.0069,0.0068,0.0069,5203200.0],["1970-08-24",0.0069,0.007,0.0069,0.007,8505600.0],["1970-08-25",0.007,0.0071,0.007,0.0071,6652800.0],["1970-08-26",0.0071,0.0071,0.007,0.0071,7315200.0],["1970-08-27",0.0071,0.0071,0.007,0.0071,6643200.0],["1970-08-28",0.0071,0.0071,0.007,0.0071,2995200.0],["1970-08-31",0.0071,0.0071,0.007,0.007,979200.0],["1970-09-01",0.007,0.007,0.0069,0.007,2256000.0],["1970-09-02",0.007,0.007,0.0069,0.0069,2851200.0],["1970-09-03",0.007,0.007,0.007,0.007,1296000.0],["1970-09-04",0.007,0.007,0.007,0.007,2092800.0],["1970-09-08",0.007,0.007,0.007,0.007,1411200.0],["1970-09-09",0.007,0.007,0.0069,0.007,3744000.0],["1970-09-10",0.007,0.007,0.0069,0.0069,5548800.0],["1970-09-11",0.007,0.007,0.007,0.007,5769600.0],["1970-09-14",0.007,0.007,0.0069,0.0069,3331200.0],["1970-09-15",0.0069,0.0069,0.0069,0.0069,681600.0],["1970-09-16",0.0069,0.0069,0.0069,0.0069,5270400.0],["1970-09-17",0.0069,0.0069,0.0069,0.0069,3456000.0],["1970-09-18",0.0069,0.0069,0.0069,0.0069,5193600.0],["1970-09-21",0.0069,0.0069,0.0068,0.0068,3542400.0],["1970-09-22",0.0068,0.0068,0.0068,0.0068,2457600.0],["1970-09-23",0.0068,0.007,0.0068,0.0069,21916800.0],["1970-09-24",0.007,0.0072,0.007,0.0072,11155200.0],["1970-09-25",0.0072,0.0072,0.0072,0.0072,5395200.0],["1970-09-28",0.0072,0.0072,0.0072,0.0072,2937600.0],["1970-09-29",0.0072,0.0073,0.0072,0.0073,5068800.0],["1970-09-30",0.0073,0.0073,0.0073,0.0073,3609600.0],["1970-10-01",0.0073,0.0074,0.0072,0.0074,4886400.0],["1970-10-02",0.0074,0.0075,0.0074,0.0075,3110400.0],["1970-10-05",0.0076,0.0078,0.0076,0.0077,21187200.0],["1970-10-06",0.0077,0.0078,0.0076,0.0077,10176000.0],["1970-10-07",0.0077,0.0077,0.0075,0.0077,3571200.0],["1970-10-08",0.0077,0.0077,0.0076,0.0076,3244800.0],["1970-10-09",0.0076,0.0076,0.0075,0.0076,2889600.0],["1970-10-12",0.0076,0.0077,0.0076,0.0077,2649600.0],["1970-10-13",0.0077,0.0077,0.0076,0.0077,3168000.0],["1970-10-14",0.0078,0.0078,0.0078,0.0078,6537600.0],["1970-10-15",0.0078,0.008,0.0078,0.0079,2294400.0],["1970-10-16",0.0079,0.008,0.0079,0.0079,1488000.0],["1970-10-19",0.0079,0.0079,0.0077,0.0077,7017600.0],["1970-10-20",0.0077,0.0078,0.0077,0.0077,2553600.0],["1970-10-21",0.0077,0.0078,0.0077,0.0078,2121600.0],["1970-10-22",0.0078,0.0079,0.0077,0.0079,9024000.0],["1970-10-23",0.0079,0.0079,0.0078,0.0079,4905600.0],["1970-10-26",0.0079,0.0079,0.0078,0.0079,5356800.0],["1970-10-27",0.0079,0.0079,0.0078,0.0079,1872000.0],["1970-10-28",0.0079,0.0079,0.0078,0.0079,2073600.0],["1970-10-29",0.0079,0.0079,0.0078,0.0079,5414400.0],["1970-10-30",0.0079,0.008,0.0078,0.008,4627200.0],["1970-11-02",0.008,0.0081,0.008,0.0081,1987200.0],["1970-11-03",0.0081,0.0083,0.008,0.0083,4377600.0],["1970-11-04",0.0083,0.0084,0.0083,0.0084,4291200.0],["1970-11-05",0.0084,0.0084,0.0082,0.0082,2851200.0],["1970-11-06",0.0082,0.0082,0.0081,0.0081,2745600.0],["1970-11-09",0.0081,0.0082,0.0081,0.0082,3916800.0],["1970-11-10",0.0082,0.0083,0.0082,0.0083,4262400.0],["1970-11-11",0.0083,0.0083,0.0082,0.0082,3868800.0],["1970-11-12",0.0082,0.0083,0.0082,0.0082,4195200.0],["1970-11-13",0.0082,0.0083,0.0081,0.0083,2160000.0],["1970-11-16",0.0082,0.0082,0.0081,0.0082,1824000.0],["1970-11-17",0.0082,0.0083,0.0081,0.0083,2812800.0],["1970-11-18",0.0083,0.0083,0.0082,0.0083,3014400.0],["1970-11-19",0.0083,0.0083,0.0082,0.0082,3955200.0],["1970-11-20",0.0082,0.0083,0.0081,0.0083,5126400.0],["1970-11-23",0.0083,0.0084,0.0083,0.0084,5049600.0],["1970-11-24",0.0084,0.0084,0.0083,0.0083,1286400.0],["1970-11-25",0.0084,0.0086,0.0084,0.0085,5001600.0],["1970-11-27",0.0085,0.0087,0.0085,0.0087,2563200.0],["1970-11-30",0.0089,0.0089,0.0089,0.0089,4771200.0],["1970-12-01",0.0089,0.009,0.0087,0.0087,4483200.0],["1970-12-02",0.0087,0.0087,0.0086,0.0087,2409600.0],["1970-12-03",0.0087,0.0087,0.0084,0.0085,8025600.0],["1970-12-04",0.0085,0.0087,0.0085,0.0087,4876800.0],["1970-12-07",0.0087,0.0089,0.0086,0.0089,3734400.0],["1970-12-08",0.0089,0.0089,0.0088,0.0088,4992000.0],["1970-12-09",0.0087,0.0087,0.0086,0.0086,2227200.0],["1970-12-10",0.0086,0.0087,0.0086,0.0087,2726400.0],["1970-12-11",0.0088,0.0089,0.0087,0.0087,2419200.0],["1970-12-14",0.0087,0.0088,0.0086,0.0087,2976000.0],["1970-12-15",0.0087,0.0088,0.0085,0.0088,4972800.0],["1970-12-16",0.0088,0.0088,0.0086,0.0087,1468800.0],["1970-12-17",0.0087,0.0088,0.0087,0.0088,2275200.0],["1970-12-18",0.0088,0.0089,0.0088,0.0088,2505600.0],["1970-12-21",0.0088,0.0088,0.0087,0.0088,3129600.0],["1970-12-22",0.0088,0.0089,0.0087,0.0088,3456000.0],["1970-12-23",0.0088,0.0088,0.0086,0.0088,3120000.0],["1970-12-24",0.0088,0.0089,0.0088,0.0089,3888000.0],["1970-12-28",0.0089,0.0089,0.0089,0.0089,595200.0],["1970-12-29",0.0089,0.0092,0.0089,0.0091,3955200.0],["1970-12-30",0.0091,0.0092,0.009,0.0091,2476800.0],["1970-12-31",0.0091,0.0091,0.009,0.009,2294400.0],["1971-01-04",0.009,0.0091,0.0089,0.009,1843200.0],["1971-01-05",0.009,0.009,0.0089,0.009,2092800.0],["1971-01-06",0.009,0.009,0.0089,0.009,2908800.0],["1971-01-07",0.009,0.009,0.0089,0.0089,1257600.0],["1971-01-08",0.0089,0.0089,0.0088,0.0088,1065600.0],["1971-01-11",0.0088,0.0088,0.0087,0.0088,1478400.0],["1971-01-12",0.0088,0.0088,0.0087,0.0088,1353600.0],["1971-01-13",0.0088,0.0089,0.0087,0.0087,1948800.0],["1971-01-14",0.0087,0.0087,0.0085,0.0086,3139200.0],["1971-01-15",0.0086,0.0087,0.0086,0.0087,2361600.0],["1971-01-18",0.0087,0.0087,0.0086,0.0087,2505600.0],["1971-01-19",0.0087,0.009,0.0087,0.009,3532800.0],["1971-01-20",0.009,0.009,0.0089,0.009,2380800.0],["1971-01-21",0.009,0.0091,0.009,0.0091,5164800.0],["1971-01-22",0.0091,0.0094,0.0091,0.0093,6441600.0],["1971-01-25",0.0093,0.0093,0.0092,0.0093,1276800.0],["1971-01-26",0.0094,0.0097,0.0094,0.0097,4694400.0],["1971-01-27",0.0097,0.0097,0.0094,0.0095,6086400.0],["1971-01-28",0.0095,0.0095,0.0094,0.0095,2390400.0],["1971-01-29",0.0095,0.0096,0.0094,0.0096,3532800.0],["1971-02-01",0.0096,0.0098,0.0096,0.0098,6614400.0],["1971-02-02",0.0098,0.0101,0.0098,0.01,9225600.0],["1971-02-03",0.01,0.01,0.0099,0.01,3705600.0],["1971-02-04",0.01,0.0101,0.01,0.01,5836800.0],["1971-02-05",0.0099,0.0099,0.0098,0.0098,2812800.0],["1971-02-08",0.0098,0.0099,0.0098,0.0099,3158400.0],["1971-02-09",0.0099,0.0101,0.0099,0.0101,4492800.0],["1971-02-10",0.01,0.01,0.0099,0.01,1344000.0],["1971-02-11",0.01,0.0101,0.0099,0.01,1651200.0],["1971-02-12",0.01,0.01,0.01,0.01,1852800.0],["1971-02-16",0.01,0.0101,0.0099,0.0099,1814400.0],["1971-02-17",0.0099,0.01,0.0099,0.0099,2448000.0],["1971-02-18",0.0099,0.01,0.0099,0.0099,1411200.0],["1971-02-19",0.0099,0.01,0.0099,0.0099,2361600.0],["1971-02-22",0.0099,0.0099,0.0097,0.0098,2736000.0],["1971-02-23",0.0098,0.0099,0.0097,0.0098,5779200.0],["1971-02-24",0.0098,0.0099,0.0097,0.0098,4204800.0],["1971-02-25",0.0098,0.0098,0.0098,0.0098,1104000.0],["1971-02-26",0.0098,0.0098,0.0097,0.0097,3187200.0],["1971-03-01",0.0097,0.0099,0.0097,0.0098,2092800.0],["1971-03-02",0.0098,0.0099,0.0097,0.0099,585600.0],["1971-03-03",0.0099,0.0099,0.0099,0.0099,1804800.0],["1971-03-04",0.0099,0.01,0.0098,0.01,3091200.0],["1971-03-05",0.01,0.0101,0.0099,0.0101,7324800.0],["1971-03-08",0.0102,0.0104,0.0102,0.0103,3004800.0],["1971-03-09",0.0105,0.0108,0.0105,0.0108,2582400.0],["1971-03-10",0.0108,0.011,0.0108,0.0108,3139200.0],["1971-03-11",0.0108,0.0109,0.0107,0.0107,1555200.0],["1971-03-12",0.0107,0.0108,0.0107,0.0108,1900800.0],["1971-03-15",0.0108,0.011,0.0107,0.0109,2640000.0],["1971-03-16",0.011,0.0112,0.011,0.0111,2908800.0],["1971-03-17",0.0111,0.0111,0.0108,0.011,3052800.0],["1971-03-18",0.011,0.0113,0.011,0.0112,2870400.0],["1971-03-19",0.0112,0.0113,0.0111,0.0113,2140800.0],["1971-03-22",0.0112,0.0112,0.011,0.0111,1065600.0],["1971-03-23",0.011,0.011,0.0109,0.0109,1948800.0],["1971-03-24",0.0109,0.0109,0.0107,0.0107,3936000.0],["1971-03-25",0.0107,0.0109,0.0106,0.0109,3763200.0],["1971-03-26",0.0109,0.011,0.0108,0.011,2860800.0],["1971-03-29",0.011,0.0112,0.0109,0.0109,2937600.0],["1971-03-30",0.0109,0.0109,0.0108,0.0109,3072000.0],["1971-03-31",0.0109,0.0112,0.0109,0.0111,2620800.0],["1971-04-01",0.0111,0.0111,0.011,0.011,2457600.0],["1971-04-02",0.011,0.011,0.0109,0.0109,633600.0],["1971-04-05",0.0109,0.011,0.0108,0.0109,960000.0],["1971-04-06",0.0109,0.011,0.0108,0.0108,1872000.0],["1971-04-07",0.0109,0.011,0.0109,0.011,1449600.0],["1971-04-08",0.011,0.011,0.0108,0.0108,6403200.0],["1971-04-12",0.0108,0.0109,0.0108,0.0109,4550400.0],["1971-04-13",0.011,0.0111,0.011,0.0111,4080000.0],["1971-04-14",0.0111,0.0112,0.0111,0.0112,3628800.0],["1971-04-15",0.0112,0.0115,0.0112,0.0114,2476800.0],["1971-04-16",0.0114,0.0115,0.0113,0.0115,5779200.0],["1971-04-19",0.0115,0.0116,0.0114,0.0116,4953600.0],["1971-04-20",0.0116,0.0116,0.0113,0.0113,1516800.0],["1971-04-21",0.0113,0.0114,0.0113,0.0113,739200.0],["1971-04-22",0.0114,0.0115,0.0114,0.0115,1305600.0],["1971-04-23",0.0115,0.0119,0.0115,0.0117,1747200.0],["1971-04-26",0.0117,0.0118,0.0117,0.0117,2313600.0],["1971-04-27",0.0117,0.0119,0.0117,0.0119,2208000.0],["1971-04-28",0.0119,0.0123,0.0119,0.0121,4473600.0],["1971-04-29",0.0121,0.0123,0.0121,0.0123,3273600.0],["1971-04-30",0.0123,0.0124,0.0122,0.0122,2659200.0],["1971-05-03",0.0122,0.0123,0.0119,0.0122,1708800.0],["1971-05-04",0.0122,0.0123,0.0121,0.0121,1708800.0],["1971-05-05",0.0121,0.0123,0.0121,0.0122,2035200.0],["1971-05-06",0.0122,0.0123,0.0121,0.0121,2812800.0],["1971-05-07",0.0121,0.0121,0.0118,0.0118,1948800.0],["1971-05-10",0.0118,0.0119,0.0115,0.0116,2985600.0],["1971-05-11",0.0116,0.0118,0.0116,0.0117,2985600.0],["1971-05-12",0.0117,0.0118,0.0116,0.0117,1276800.0],["1971-05-13",0.0117,0.0118,0.0117,0.0118,3120000.0],["1971-05-14",0.0118,0.0118,0.0117,0.0117,1372800.0],["1971-05-17",0.0117,0.0117,0.0114,0.0114,1507200.0],["1971-05-18",0.0113,0.0113,0.0109,0.0112,7891200.0],["1971-05-19",0.0112,0.0115,0.0112,0.0114,2928000.0],["1971-05-20",0.0114,0.0114,0.0113,0.0114,4579200.0],["1971-05-21",0.0114,0.0115,0.0113,0.0114,1440000.0],["1971-05-24",0.0113,0.0113,0.011,0.0111,4108800.0],["1971-05-25",0.0111,0.0111,0.011,0.0111,2169600.0],["1971-05-26",0.0111,0.0111,0.011,0.0111,1142400.0],["1971-05-27",0.0111,0.0112,0.011,0.011,1324800.0],["1971-05-28",0.011,0.011,0.0108,0.0109,2083200.0],["1971-06-01",0.0109,0.0111,0.0109,0.0111,2035200.0],["1971-06-02",0.0111,0.0113,0.011,0.0111,2265600.0],["1971-06-03",0.0112,0.0114,0.0112,0.0113,3235200.0],["1971-06-04",0.0113,0.0116,0.0113,0.0114,2544000.0],["1971-06-07",0.0114,0.0116,0.0114,0.0116,1737600.0],["1971-06-08",0.0116,0.0117,0.0116,0.0116,1766400.0],["1971-06-09",0.0116,0.0119,0.0115,0.0119,2025600.0],["1971-06-10",0.0119,0.012,0.0119,0.012,2169600.0],["1971-06-11",0.0121,0.0123,0.0121,0.0122,4118400.0],["1971-06-14",0.0122,0.0122,0.012,0.012,1785600.0],["1971-06-15",0.012,0.0121,0.012,0.0121,1766400.0],["1971-06-16",0.0121,0.0122,0.0121,0.0121,2064000.0],["1971-06-17",0.0121,0.0121,0.012,0.012,816000.0],["1971-06-18",0.012,0.0121,0.0119,0.0119,3004800.0],["1971-06-21",0.0119,0.012,0.0115,0.0117,3849600.0],["1971-06-22",0.0116,0.0116,0.0112,0.0112,4339200.0],["1971-06-23",0.0114,0.0117,0.0114,0.0115,4521600.0],["1971-06-24",0.0115,0.0115,0.0113,0.0113,1929600.0],["1971-06-25",0.0113,0.0114,0.0112,0.0114,1286400.0],["1971-06-28",0.0114,0.0114,0.0113,0.0113,403200.0],["1971-06-29",0.0113,0.0114,0.0113,0.0114,652800.0],["1971-06-30",0.0114,0.0116,0.0114,0.0116,2150400.0],["1971-07-01",0.0116,0.0117,0.0116,0.0117,1180800.0],["1971-07-02",0.0117,0.0118,0.0117,0.0118,1132800.0],["1971-07-06",0.0118,0.0119,0.0118,0.0118,1440000.0],["1971-07-07",0.0119,0.0121,0.0119,0.012,1852800.0],["1971-07-08",0.012,0.0121,0.012,0.012,1843200.0],["1971-07-09",0.0121,0.0122,0.0121,0.0121,1824000.0],["1971-07-12",0.0121,0.0122,0.012,0.0121,4502400.0],["1971-07-13",0.0121,0.0122,0.012,0.012,8102400.0],["1971-07-14",0.012,0.012,0.0117,0.0118,6057600.0],["1971-07-15",0.0118,0.012,0.0118,0.012,1612800.0],["1971-07-16",0.012,0.012,0.0118,0.012,3072000.0],["1971-07-19",0.012,0.0121,0.012,0.012,1180800.0],["1971-07-20",0.012,0.0121,0.012,0.0121,1785600.0],["1971-07-21",0.0121,0.0121,0.012,0.0121,393600.0],["1971-07-22",0.0121,0.0121,0.012,0.012,1238400.0],["1971-07-23",0.012,0.0123,0.012,0.0123,3100800.0],["1971-07-26",0.0123,0.0123,0.0121,0.0121,1065600.0],["1971-07-27",0.0121,0.0121,0.0118,0.0118,2016000.0],["1971-07-28",0.0118,0.0119,0.0118,0.0118,1132800.0],["1971-07-29",0.0118,0.0118,0.0116,0.0117,806400.0],["1971-07-30",0.0117,0.0118,0.0117,0.0117,825600.0],["1971-08-02",0.0117,0.0119,0.0117,0.0117,1180800.0],["1971-08-03",0.0117,0.0117,0.0114,0.0114,1497600.0],["1971-08-04",0.0114,0.0114,0.0113,0.0113,2400000.0],["1971-08-05",0.0113,0.0113,0.0113,0.0113,1497600.0],["1971-08-06",0.0113,0.0115,0.0113,0.0113,3360000.0],["1971-08-09",0.0113,0.0113,0.0111,0.0112,1622400.0],["1971-08-10",0.0112,0.0112,0.0108,0.0108,5260800.0],["1971-08-11",0.0108,0.011,0.0108,0.011,4310400.0],["1971-08-12",0.0111,0.0112,0.0111,0.0112,2860800.0],["1971-08-13",0.0112,0.0114,0.0112,0.0112,1900800.0],["1971-08-16",0.0117,0.0119,0.0117,0.0119,3081600.0],["1971-08-17",0.0119,0.012,0.0119,0.0119,4492800.0],["1971-08-18",0.0119,0.0121,0.0119,0.012,2304000.0],["1971-08-19",0.012,0.0123,0.012,0.0123,1622400.0],["1971-08-20",0.0124,0.0127,0.0124,0.0124,2640000.0],["1971-08-23",0.0124,0.0128,0.0124,0.0126,3628800.0],["1971-08-24",0.0126,0.0127,0.0126,0.0126,1574400.0],["1971-08-25",0.0127,0.0129,0.0127,0.0128,2352000.0],["1971-08-26",0.0128,0.0129,0.0127,0.0128,1113600.0],["1971-08-27",0.0128,0.0128,0.0126,0.0127,825600.0],["1971-08-30",0.0127,0.0127,0.0124,0.0124,940800.0],["1971-08-31",0.0124,0.0126,0.0124,0.0125,5520000.0],["1971-09-01",0.0125,0.0125,0.0124,0.0125,1468800.0],["1971-09-02",0.0124,0.0124,0.0122,0.0123,3350400.0],["1971-09-03",0.0124,0.0126,0.0124,0.0126,1353600.0],["1971-09-07",0.0126,0.0127,0.0126,0.0127,2822400.0],["1971-09-08",0.0127,0.0128,0.0126,0.0128,1737600.0],["1971-09-09",0.0128,0.0129,0.0128,0.0128,1632000.0],["1971-09-10",0.0128,0.0128,0.0127,0.0128,1459200.0],["1971-09-13",0.0128,0.0128,0.0127,0.0128,931200.0],["1971-09-14",0.0128,0.0128,0.0127,0.0127,1305600.0],["1971-09-15",0.0127,0.0127,0.0126,0.0127,624000.0],["1971-09-16",0.0127,0.0128,0.0127,0.0128,595200.0],["1971-09-17",0.0128,0.0128,0.0127,0.0127,556800.0],["1971-09-20",0.0126,0.0126,0.0124,0.0126,1046400.0],["1971-09-21",0.0126,0.0126,0.0125,0.0125,912000.0],["1971-09-22",0.0125,0.0126,0.0124,0.0124,2784000.0],["1971-09-23",0.0124,0.0124,0.0122,0.0123,2025600.0],["1971-09-24",0.0123,0.0124,0.012,0.012,1123200.0],["1971-09-27",0.012,0.012,0.0117,0.0119,1603200.0],["1971-09-28",0.0119,0.0122,0.0119,0.0121,1948800.0],["1971-09-29",0.0121,0.0122,0.0121,0.0121,1027200.0],["1971-09-30",0.0121,0.0121,0.0121,0.0121,796800.0],["1971-10-01",0.0121,0.0122,0.0121,0.0122,844800.0],["1971-10-04",0.0122,0.0122,0.0121,0.0121,1363200.0],["1971-10-05",0.0121,0.0122,0.0121,0.0122,1104000.0],["1971-10-06",0.0122,0.0122,0.0121,0.0121,1382400.0],["1971-10-07",0.0121,0.0121,0.0119,0.0121,2361600.0],["1971-10-08",0.0121,0.0121,0.0119,0.0119,1084800.0],["1971-10-11",0.0119,0.0119,0.0118,0.0119,960000.0],["1971-10-12",0.0119,0.012,0.0119,0.0119,883200.0],["1971-10-13",0.0119,0.012,0.0114,0.0114,2064000.0],["1971-10-14",0.0113,0.0113,0.011,0.0113,7526400.0],["1971-10-15",0.0113,0.0114,0.0112,0.0114,2649600.0],["1971-10-18",0.0114,0.0116,0.0114,0.0115,4243200.0],["1971-10-19",0.0115,0.0115,0.0113,0.0114,5577600.0],["1971-10-20",0.0114,0.0115,0.0112,0.0112,1939200.0],["1971-10-21",0.0112,0.0113,0.0111,0.0113,3120000.0],["1971-10-22",0.0113,0.0115,0.0113,0.0113,2227200.0],["1971-10-25",0.0113,0.0113,0.0112,0.0113,758400.0],["1971-10-26",0.0113,0.0114,0.0113,0.0113,1507200.0],["1971-10-27",0.0113,0.0113,0.0107,0.0109,3494400.0],["1971-10-28",0.0109,0.0111,0.0107,0.011,4723200.0],["1971-10-29",0.011,0.0112,0.0109,0.0112,2352000.0],["1971-11-01",0.0112,0.0112,0.0109,0.011,1171200.0],["1971-11-02",0.011,0.0111,0.0109,0.0111,2092800.0],["1971-11-03",0.0111,0.0113,0.0111,0.0111,2256000.0],["1971-11-04",0.0111,0.0113,0.0111,0.0111,3148800.0],["1971-11-05",0.0111,0.0111,0.011,0.0111,4483200.0],["1971-11-08",0.0111,0.0111,0.0111,0.0111,1555200.0],["1971-11-09",0.0111,0.0113,0.0111,0.0112,2832000.0],["1971-11-10",0.0112,0.0112,0.0111,0.0111,768000.0],["1971-11-11",0.0111,0.0112,0.0111,0.0111,3244800.0],["1971-11-12",0.0111,0.0111,0.011,0.011,3148800.0],["1971-11-15",0.011,0.0111,0.011,0.011,1056000.0],["1971-11-16",0.011,0.011,0.0109,0.011,2928000.0],["1971-11-17",0.011,0.0111,0.0109,0.0109,1171200.0],["1971-11-18",0.0109,0.0109,0.0107,0.0107,2716800.0],["1971-11-19",0.0106,0.0106,0.0102,0.0104,6633600.0],["1971-11-22",0.0104,0.0106,0.0103,0.0105,3225600.0],["1971-11-23",0.0105,0.0105,0.0102,0.0104,5299200.0],["1971-11-24",0.0104,0.0105,0.0102,0.0104,2505600.0],["1971-11-26",0.0104,0.011,0.0104,0.011,2256000.0],["1971-11-29",0.011,0.0112,0.011,0.0112,5606400.0],["1971-11-30",0.0112,0.0112,0.0109,0.0112,3187200.0],["1971-12-01",0.0112,0.0114,0.0112,0.0114,3024000.0],["1971-12-02",0.0114,0.012,0.0114,0.0118,4080000.0],["1971-12-03",0.0118,0.0119,0.0118,0.0118,4905600.0],["1971-12-06",0.0118,0.012,0.0118,0.0118,1900800.0],["1971-12-07",0.0118,0.0121,0.0118,0.012,2822400.0],["1971-12-08",0.012,0.0121,0.012,0.0121,2025600.0],["1971-12-09",0.0121,0.0123,0.012,0.0123,1555200.0],["1971-12-10",0.0123,0.0123,0.0122,0.0123,3676800.0],["1971-12-13",0.0123,0.0123,0.0121,0.0122,2352000.0],["1971-12-14",0.0122,0.0122,0.012,0.012,1996800.0],["1971-12-15",0.012,0.0121,0.0118,0.012,2553600.0],["1971-12-16",0.0121,0.0124,0.0121,0.0124,3724800.0],["1971-12-17",0.0123,0.0123,0.0122,0.0123,3484800.0],["1971-12-20",0.0126,0.0129,0.0126,0.0129,5443200.0],["1971-12-21",0.0129,0.0129,0.0127,0.0128,2851200.0],["1971-12-22",0.0128,0.0128,0.0127,0.0127,2515200.0],["1971-12-23",0.0127,0.0128,0.0126,0.0127,1776000.0],["1971-12-27",0.0127,0.0128,0.0126,0.0126,681600.0],["1971-12-28",0.0128,0.0131,0.0128,0.0131,2467200.0],["1971-12-29",0.0131,0.0131,0.0129,0.0129,2140800.0],["1971-12-30",0.013,0.0131,0.013,0.0131,2150400.0],["1971-12-31",0.0131,0.0133,0.0131,0.0131,2928000.0],["1972-01-03",0.0131,0.0133,0.0131,0.0132,1276800.0],["1972-01-04",0.0132,0.0132,0.013,0.0132,1180800.0],["1972-01-05",0.0134,0.0136,0.0134,0.0135,2428800.0],["1972-01-06",0.0135,0.0136,0.0134,0.0135,1430400.0],["1972-01-07",0.0135,0.0135,0.0134,0.0134,1612800.0],["1972-01-10",0.0134,0.0135,0.0133,0.0135,1689600.0],["1972-01-11",0.0135,0.0137,0.0135,0.0137,1228800.0],["1972-01-12",0.0137,0.0138,0.0137,0.0137,1440000.0],["1972-01-13",0.0137,0.0137,0.0134,0.0134,1737600.0],["1972-01-14",0.0134,0.0135,0.0132,0.0134,2995200.0],["1972-01-17",0.0134,0.0135,0.0134,0.0134,1200000.0],["1972-01-18",0.0134,0.0134,0.0133,0.0133,2121600.0],["1972-01-19",0.0133,0.0133,0.0131,0.0132,1382400.0],["1972-01-20",0.0132,0.0132,0.0128,0.0128,1756800.0],["1972-01-21",0.0128,0.013,0.0128,0.013,1766400.0],["1972-01-24",0.013,0.013,0.0128,0.0129,1459200.0],["1972-01-25",0.0128,0.0128,0.0126,0.0126,1689600.0],["1972-01-26",0.0126,0.0129,0.0126,0.0128,1104000.0],["1972-01-27",0.013,0.0132,0.013,0.0132,1987200.0],["1972-01-28",0.0132,0.0134,0.0132,0.0134,2016000.0],["1972-01-31",0.0134,0.0134,0.0132,0.0133,1104000.0],["1972-02-01",0.0133,0.0134,0.0132,0.0134,1660800.0],["1972-02-02",0.0134,0.0136,0.0134,0.0135,902400.0],["1972-02-03",0.0135,0.0137,0.0135,0.0136,2275200.0],["1972-02-04",0.0136,0.0136,0.0135,0.0136,2217600.0],["1972-02-07",0.0136,0.0136,0.0135,0.0136,3100800.0],["1972-02-08",0.0136,0.0136,0.0135,0.0136,1593600.0],["1972-02-09",0.0136,0.0136,0.0135,0.0135,1670400.0],["1972-02-10",0.0135,0.0135,0.0134,0.0134,2332800.0],["1972-02-11",0.0134,0.0135,0.0133,0.0134,2438400.0],["1972-02-14",0.0134,0.0136,0.0133,0.0135,1248000.0],["1972-02-15",0.0135,0.0137,0.0135,0.0136,1363200.0],["1972-02-16",0.0137,0.0142,0.0137,0.0142,2016000.0],["1972-02-17",0.0142,0.0146,0.0142,0.0145,1785600.0],["1972-02-18",0.0145,0.0145,0.0142,0.0145,1180800.0],["1972-02-22",0.0145,0.0145,0.0144,0.0144,624000.0],["1972-02-23",0.0144,0.0146,0.0143,0.0145,1353600.0],["1972-02-24",0.0145,0.0145,0.0142,0.0142,2054400.0],["1972-02-25",0.0143,0.0145,0.0143,0.0143,1142400.0],["1972-02-28",0.0143,0.0143,0.0141,0.0142,739200.0],["1972-02-29",0.0142,0.0144,0.0141,0.0144,1728000.0],["1972-03-01",0.0145,0.0147,0.0145,0.0146,1833600.0],["1972-03-02",0.0146,0.0147,0.0146,0.0146,1382400.0],["1972-03-03",0.0146,0.0147,0.0146,0.0147,2035200.0],["1972-03-06",0.0146,0.0146,0.0145,0.0145,2428800.0],["1972-03-07",0.0146,0.0147,0.0145,0.0145,1641600.0],["1972-03-08",0.0145,0.0146,0.0144,0.0144,1718400.0],["1972-03-09",0.0144,0.0147,0.0144,0.0147,1555200.0],["1972-03-10",0.0147,0.0149,0.0146,0.0147,2448000.0],["1972-03-13",0.0147,0.0147,0.0144,0.0144,1257600.0],["1972-03-14",0.0144,0.0144,0.0143,0.0144,2275200.0],["1972-03-15",0.0144,0.0145,0.0144,0.0144,1382400.0],["1972-03-16",0.0144,0.0144,0.0142,0.0144,1267200.0],["1972-03-17",0.0144,0.0145,0.0143,0.0145,1344000.0],["1972-03-20",0.0145,0.0146,0.0144,0.0145,1507200.0],["1972-03-21",0.0145,0.0145,0.0144,0.0145,2908800.0],["1972-03-22",0.0145,0.0149,0.0144,0.0148,2803200.0],["1972-03-23",0.0148,0.015,0.0148,0.0149,1689600.0],["1972-03-24",0.0149,0.015,0.0148,0.0149,1766400.0],["1972-03-27",0.0149,0.0149,0.0146,0.0149,1142400.0],["1972-03-28",0.0149,0.0149,0.0147,0.0149,1392000.0],["1972-03-29",0.0148,0.0148,0.0148,0.0148,499200.0],["1972-03-30",0.0148,0.015,0.0148,0.0149,1392000.0],["1972-04-03",0.0151,0.0159,0.0151,0.0156,2716800.0],["1972-04-04",0.0156,0.0158,0.0156,0.0157,1987200.0],["1972-04-05",0.0157,0.0159,0.0157,0.0159,4588800.0],["1972-04-06",0.0159,0.016,0.0158,0.016,1766400.0],["1972-04-07",0.016,0.0162,0.0158,0.0162,2112000.0],["1972-04-10",0.0163,0.0165,0.0163,0.0163,1497600.0],["1972-04-11",0.0163,0.0172,0.0163,0.017,3379200.0],["1972-04-12",0.017,0.0173,0.0169,0.0172,2198400.0],["1972-04-13",0.0172,0.0173,0.017,0.0172,2112000.0],["1972-04-14",0.0172,0.0173,0.0172,0.0172,1209600.0],["1972-04-17",0.0172,0.0173,0.0171,0.0173,1939200.0],["1972-04-18",0.0173,0.0174,0.0173,0.0174,1891200.0],["1972-04-19",0.0174,0.0174,0.0173,0.0173,873600.0],["1972-04-20",0.0173,0.0174,0.0171,0.0173,4473600.0],["1972-04-21",0.0173,0.0173,0.0171,0.0172,2275200.0],["1972-04-24",0.017,0.017,0.0168,0.0168,1392000.0],["1972-04-25",0.0167,0.0167,0.0162,0.0162,2947200.0],["1972-04-26",0.0162,0.0165,0.0161,0.0165,3676800.0],["1972-04-27",0.0165,0.0171,0.0165,0.017,1804800.0],["1972-04-28",0.017,0.0172,0.017,0.0171,1363200.0],["1972-05-01",0.0171,0.0172,0.0166,0.0168,1632000.0],["1972-05-02",0.0168,0.0173,0.0167,0.0173,3120000.0],["1972-05-03",0.0173,0.0173,0.017,0.0171,2054400.0],["1972-05-04",0.0171,0.0171,0.0168,0.0168,4176000.0],["1972-05-05",0.0168,0.0172,0.0168,0.0171,1689600.0],["1972-05-08",0.0171,0.0171,0.0168,0.0171,1190400.0],["1972-05-09",0.0169,0.0169,0.0166,0.0167,3072000.0],["1972-05-10",0.0167,0.0173,0.0167,0.0172,1036800.0],["1972-05-11",0.0172,0.0173,0.0172,0.0173,4521600.0],["1972-05-12",0.0173,0.0173,0.0171,0.0173,1689600.0],["1972-05-15",0.0174,0.0176,0.0174,0.0176,2304000.0],["1972-05-16",0.0176,0.0181,0.0176,0.018,5462400.0],["1972-05-17",0.018,0.0182,0.018,0.0181,2841600.0],["1972-05-18",0.0182,0.0189,0.0182,0.0189,3273600.0],["1972-05-19",0.0189,0.0192,0.0188,0.0192,2736000.0],["1972-05-22",0.0192,0.0194,0.0191,0.0192,1948800.0],["1972-05-23",0.0192,0.0192,0.0186,0.0192,2448000.0],["1972-05-24",0.0192,0.0193,0.0188,0.0188,1459200.0],["1972-05-25",0.0188,0.019,0.0185,0.0189,2160000.0],["1972-05-26",0.0189,0.0191,0.0189,0.0191,1545600.0],["1972-05-30",0.0191,0.0194,0.0191,0.0191,2140800.0],["1972-05-31",0.019,0.019,0.0188,0.0188,1104000.0],["1972-06-01",0.0188,0.0188,0.0187,0.0187,1785600.0],["1972-06-02",0.0187,0.0188,0.0185,0.0186,652800.0],["1972-06-05",0.0186,0.0187,0.0186,0.0186,1219200.0],["1972-06-06",0.0185,0.0185,0.0181,0.0183,3283200.0],["1972-06-07",0.0183,0.0184,0.018,0.0183,2409600.0],["1972-06-08",0.0183,0.0184,0.0183,0.0183,2217600.0],["1972-06-09",0.0183,0.0185,0.0182,0.0185,1852800.0],["1972-06-12",0.0185,0.019,0.0185,0.0189,2035200.0],["1972-06-13",0.0191,0.0194,0.0191,0.0194,2880000.0],["1972-06-14",0.0195,0.0198,0.0195,0.0198,3033600.0],["1972-06-15",0.0198,0.0199,0.0196,0.0197,2083200.0],["1972-06-16",0.0197,0.0197,0.0192,0.0194,1785600.0],["1972-06-19",0.0194,0.0195,0.0185,0.019,2256000.0],["1972-06-20",0.019,0.0194,0.019,0.0191,3033600.0],["1972-06-21",0.0192,0.0197,0.0192,0.0195,2256000.0],["1972-06-22",0.0195,0.0195,0.0192,0.0195,2054400.0],["1972-06-23",0.0195,0.0196,0.0193,0.0195,1824000.0],["1972-06-26",0.0193,0.0193,0.0189,0.0191,1507200.0],["1972-06-27",0.0191,0.0194,0.019,0.0192,576000.0],["1972-06-28",0.0192,0.0193,0.019,0.0193,796800.0],["1972-06-29",0.0193,0.0195,0.0193,0.0193,1766400.0],["1972-06-30",0.0193,0.0196,0.0193,0.0195,816000.0],["1972-07-03",0.0197,0.0201,0.0197,0.0199,1296000.0],["1972-07-05",0.0202,0.0205,0.0202,0.0205,2160000.0],["1972-07-06",0.0208,0.0212,0.0208,0.021,2102400.0],["1972-07-07",0.021,0.0214,0.0209,0.021,4118400.0],["1972-07-10",0.0212,0.0215,0.0212,0.0212,3100800.0],["1972-07-11",0.021,0.021,0.0207,0.0208,1651200.0],["1972-07-12",0.0208,0.0209,0.0198,0.0198,3945600.0],["1972-07-13",0.0198,0.0205,0.0196,0.0204,3897600.0],["1972-07-14",0.0204,0.021,0.0204,0.0208,1632000.0],["1972-07-17",0.0208,0.0208,0.0205,0.0205,1200000.0],["1972-07-18",0.0205,0.0205,0.0202,0.0204,2035200.0],["1972-07-19",0.0204,0.0206,0.0203,0.0205,1660800.0],["1972-07-20",0.0205,0.0206,0.0197,0.0197,5952000.0],["1972-07-21",0.0197,0.0197,0.0188,0.0197,5270400.0],["1972-07-24",0.0198,0.0201,0.0198,0.0201,3504000.0],["1972-07-25",0.0201,0.0204,0.0199,0.02,1267200.0],["1972-07-26",0.02,0.0205,0.0199,0.0205,3100800.0],["1972-07-27",0.0205,0.0208,0.0205,0.0207,2064000.0],["1972-07-28",0.0207,0.0212,0.0207,0.0212,1315200.0],["1972-07-31",0.021,0.021,0.0207,0.0208,1372800.0],["1972-08-01",0.0208,0.021,0.0206,0.0208,1814400.0],["1972-08-02",0.021,0.0215,0.021,0.0214,1651200.0],["1972-08-03",0.0214,0.0217,0.0214,0.0216,2572800.0],["1972-08-04",0.0217,0.0219,0.0217,0.0219,1785600.0],["1972-08-07",0.0219,0.0219,0.0216,0.0217,3158400.0],["1972-08-08",0.0217,0.0217,0.0214,0.0217,1363200.0],["1972-08-09",0.0217,0.0217,0.021,0.0212,2294400.0],["1972-08-10",0.0212,0.0213,0.0209,0.0212,3523200.0],["1972-08-11",0.0212,0.0212,0.021,0.0212,2236800.0],["1972-08-14",0.0212,0.0212,0.0208,0.0208,2409600.0],["1972-08-15",0.0208,0.0211,0.0206,0.0206,1977600.0],["1972-08-16",0.0206,0.0211,0.0206,0.0209,1756800.0],["1972-08-17",0.0209,0.0213,0.0209,0.0209,998400.0],["1972-08-18",0.0209,0.0209,0.0207,0.0209,652800.0],["1972-08-21",0.0208,0.0208,0.0205,0.0205,1190400.0],["1972-08-22",0.0205,0.0206,0.0204,0.0205,1670400.0],["1972-08-23",0.0205,0.0205,0.02,0.0202,2928000.0],["1972-08-24",0.02,0.02,0.0192,0.0196,4684800.0],["1972-08-25",0.0196,0.0197,0.0194,0.0194,2227200.0],["1972-08-28",0.0194,0.0197,0.0193,0.0193,1315200.0],["1972-08-29",0.0193,0.0194,0.019,0.0193,979200.0],["1972-08-30",0.0193,0.0196,0.0192,0.0192,1440000.0],["1972-08-31",0.0193,0.0195,0.0193,0.0194,2102400.0],["1972-09-01",0.0195,0.0203,0.0195,0.0203,2678400.0],["1972-09-05",0.0203,0.0206,0.0203,0.0203,979200.0],["1972-09-06",0.0203,0.0203,0.0199,0.0199,643200.0],["1972-09-07",0.0199,0.0199,0.0197,0.0199,1056000.0],["1972-09-08",0.0199,0.0201,0.0198,0.0199,547200.0],["1972-09-11",0.0199,0.0199,0.0197,0.0198,1891200.0],["1972-09-12",0.0197,0.0197,0.0191,0.0193,1632000.0],["1972-09-13",0.0193,0.0195,0.019,0.0195,2083200.0],["1972-09-14",0.0195,0.0196,0.0191,0.0192,1833600.0],["1972-09-15",0.0192,0.0193,0.0188,0.019,1612800.0],["1972-09-18",0.0188,0.0188,0.0186,0.0187,2870400.0],["1972-09-19",0.0187,0.0187,0.0181,0.0183,4320000.0],["1972-09-20",0.0183,0.0183,0.0177,0.0183,6931200.0],["1972-09-21",0.0184,0.0187,0.0184,0.0186,2745600.0],["1972-09-22",0.0187,0.0189,0.0187,0.0188,3216000.0],["1972-09-25",0.0188,0.0189,0.0187,0.0188,1286400.0],["1972-09-26",0.0188,0.0189,0.0187,0.0188,2985600.0],["1972-09-27",0.0189,0.0193,0.0189,0.0193,1766400.0],["1972-09-28",0.0194,0.0198,0.0194,0.0197,2563200.0],["1972-09-29",0.0197,0.0198,0.0193,0.0194,2860800.0],["1972-10-02",0.0194,0.0195,0.0192,0.0194,1881600.0],["1972-10-03",0.0194,0.0197,0.0194,0.0197,2956800.0],["1972-10-04",0.0197,0.02,0.0197,0.0199,1968000.0],["1972-10-05",0.0199,0.0203,0.0198,0.0199,2668800.0],["1972-10-06",0.0194,0.0194,0.0186,0.0191,7747200.0],["1972-10-09",0.0191,0.0192,0.019,0.0191,1728000.0],["1972-10-10",0.0191,0.0195,0.019,0.0191,2793600.0],["1972-10-11",0.0191,0.0192,0.019,0.0192,672000.0],["1972-10-12",0.0191,0.0191,0.0187,0.0187,1200000.0],["1972-10-13",0.0181,0.0181,0.0179,0.018,3638400.0],["1972-10-16",0.0179,0.0179,0.0177,0.0178,2620800.0],["1972-10-17",0.0178,0.018,0.0178,0.0178,3206400.0],["1972-10-18",0.0178,0.0181,0.0178,0.0179,3312000.0],["1972-10-19",0.0179,0.0182,0.0179,0.0182,2524800.0],["1972-10-20",0.0182,0.0186,0.0182,0.0186,4704000.0],["1972-10-23",0.0186,0.0191,0.0186,0.0187,2668800.0],["1972-10-24",0.0187,0.019,0.0182,0.019,2294400.0],["1972-10-25",0.019,0.0193,0.0188,0.019,3753600.0],["1972-10-26",0.019,0.0197,0.019,0.0194,2601600.0],["1972-10-27",0.0194,0.0197,0.0194,0.0196,2572800.0],["1972-10-30",0.0196,0.0197,0.0195,0.0196,1516800.0],["1972-10-31",0.0196,0.0197,0.0195,0.0197,1728000.0],["1972-11-01",0.0197,0.0199,0.0197,0.0197,2246400.0],["1972-11-02",0.0198,0.0202,0.0198,0.02,2803200.0],["1972-11-03",0.0202,0.0208,0.0202,0.0207,3504000.0],["1972-11-06",0.0207,0.0209,0.0202,0.0205,3782400.0],["1972-11-08",0.0205,0.0206,0.0199,0.0199,3158400.0],["1972-11-09",0.0199,0.02,0.0197,0.02,2726400.0],["1972-11-10",0.02,0.0203,0.02,0.0201,2179200.0],["1972-11-13",0.0202,0.0203,0.0202,0.0202,2764800.0],["1972-11-14",0.0202,0.0203,0.0202,0.0203,1411200.0],["1972-11-15",0.0204,0.0205,0.0204,0.0204,2064000.0],["1972-11-16",0.0204,0.0204,0.0203,0.0204,1478400.0],["1972-11-17",0.0204,0.0205,0.0204,0.0204,1382400.0],["1972-11-20",0.0204,0.0206,0.0202,0.0205,4118400.0],["1972-11-21",0.0206,0.0208,0.0206,0.0208,3340800.0],["1972-11-22",0.0208,0.021,0.0206,0.021,2390400.0],["1972-11-24",0.021,0.0212,0.021,0.0212,1699200.0],["1972-11-27",0.0212,0.0213,0.021,0.0213,2534400.0],["1972-11-28",0.0213,0.0215,0.0213,0.0214,1766400.0],["1972-11-29",0.0214,0.0218,0.0214,0.0215,2736000.0],["1972-11-30",0.0215,0.0216,0.0214,0.0215,1296000.0],["1972-12-01",0.0215,0.0216,0.0214,0.0216,979200.0],["1972-12-04",0.0216,0.0218,0.0215,0.0217,1142400.0],["1972-12-05",0.0217,0.0218,0.0216,0.0217,1392000.0],["1972-12-06",0.0217,0.0218,0.0215,0.0216,1440000.0],["1972-12-07",0.0216,0.0218,0.0215,0.0218,1670400.0],["1972-12-08",0.0218,0.022,0.0215,0.0219,2256000.0],["1972-12-11",0.022,0.0223,0.0219,0.022,1392000.0],["1972-12-12",0.022,0.0222,0.0219,0.022,1622400.0],["1972-12-13",0.022,0.022,0.0215,0.0216,2995200.0],["1972-12-14",0.0215,0.0215,0.0212,0.0214,1132800.0],["1972-12-15",0.0214,0.0217,0.0214,0.0217,1113600.0],["1972-12-18",0.0217,0.0217,0.0215,0.0217,1622400.0],["1972-12-19",0.0216,0.0216,0.0215,0.0215,1881600.0],["1972-12-20",0.0215,0.0216,0.0215,0.0216,1161600.0],["1972-12-21",0.0216,0.0216,0.0214,0.0214,1171200.0],["1972-12-22",0.0214,0.0219,0.0214,0.0217,2227200.0],["1972-12-26",0.0217,0.0218,0.0217,0.0217,480000.0],["1972-12-27",0.0217,0.0221,0.0217,0.0219,1670400.0],["1972-12-29",0.0219,0.0223,0.0219,0.0223,2976000.0],["1973-01-02",0.0223,0.023,0.0223,0.0228,3628800.0],["1973-01-03",0.0228,0.0231,0.0228,0.0231,2476800.0],["1973-01-04",0.0231,0.0232,0.0229,0.0232,2592000.0],["1973-01-05",0.0232,0.0235,0.0231,0.0232,3264000.0],["1973-01-08",0.0232,0.0234,0.0231,0.0234,1257600.0],["1973-01-09",0.0234,0.0236,0.0232,0.0235,1977600.0],["1973-01-10",0.0238,0.0242,0.0238,0.0238,1689600.0],["1973-01-11",0.0243,0.0245,0.0243,0.0243,5164800.0],["1973-01-12",0.0245,0.0249,0.0245,0.0246,7804800.0],["1973-01-15",0.0246,0.0247,0.0245,0.0245,2323200.0],["1973-01-16",0.0245,0.0248,0.0243,0.0246,6268800.0],["1973-01-17",0.0246,0.0247,0.0245,0.0246,921600.0],["1973-01-18",0.0246,0.025,0.0246,0.0249,1507200.0],["1973-01-19",0.0249,0.0251,0.0249,0.0251,2505600.0],["1973-01-22",0.0251,0.0254,0.025,0.0253,1305600.0],["1973-01-23",0.0253,0.0258,0.0251,0.0257,7948800.0],["1973-01-24",0.0257,0.0257,0.0251,0.0253,2659200.0],["1973-01-26",0.0251,0.0251,0.0243,0.0248,5308800.0],["1973-01-29",0.0245,0.0245,0.0237,0.0238,2947200.0],["1973-01-30",0.0238,0.0239,0.0237,0.0237,2265600.0],["1973-01-31",0.0235,0.0235,0.0225,0.0226,7180800.0],["1973-02-01",0.0227,0.0235,0.0227,0.023,4387200.0],["1973-02-02",0.023,0.0243,0.0228,0.0239,7852800.0],["1973-02-05",0.024,0.0242,0.024,0.0242,4464000.0],["1973-02-06",0.0242,0.0246,0.0242,0.0244,4272000.0],["1973-02-07",0.0244,0.0247,0.0242,0.0243,3321600.0],["1973-02-08",0.0243,0.0244,0.024,0.0242,2985600.0],["1973-02-09",0.0246,0.0249,0.0246,0.0246,2092800.0],["1973-02-12",0.0247,0.0249,0.0247,0.0248,1324800.0],["1973-02-13",0.025,0.0253,0.025,0.0253,2342400.0],["1973-02-14",0.0253,0.0253,0.0249,0.0251,2083200.0],["1973-02-15",0.0251,0.0251,0.0248,0.0249,2236800.0],["1973-02-16",0.0249,0.0252,0.0249,0.0251,1315200.0],["1973-02-20",0.0252,0.0255,0.0252,0.0255,1958400.0],["1973-02-21",0.0255,0.0257,0.0255,0.0256,2035200.0],["1973-02-22",0.0256,0.0257,0.0254,0.0254,2812800.0],["1973-02-23",0.0254,0.0254,0.0249,0.025,2419200.0],["1973-02-26",0.0243,0.0243,0.0238,0.0242,6537600.0],["1973-02-27",0.0242,0.0243,0.0238,0.0239,3945600.0],["1973-02-28",0.0239,0.0241,0.0236,0.0238,4166400.0],["1973-03-01",0.0239,0.024,0.0236,0.0236,2784000.0],["1973-03-02",0.0236,0.0238,0.023,0.0237,5078400.0],["1973-03-05",0.0241,0.0244,0.0241,0.0243,3254400.0],["1973-03-06",0.0245,0.0251,0.0245,0.0248,1430400.0],["1973-03-07",0.0253,0.0257,0.0253,0.0257,2841600.0],["1973-03-08",0.0257,0.0259,0.0253,0.0255,2198400.0],["1973-03-09",0.0255,0.0255,0.0251,0.0253,1852800.0],["1973-03-12",0.0253,0.0253,0.025,0.025,1392000.0],["1973-03-13",0.025,0.0252,0.025,0.0252,1632000.0],["1973-03-14",0.0252,0.0256,0.0252,0.0256,2112000.0],["1973-03-15",0.0256,0.0256,0.0252,0.0253,2390400.0],["1973-03-16",0.0253,0.0253,0.0251,0.0252,2976000.0],["1973-03-19",0.0252,0.0252,0.0247,0.0249,1593600.0],["1973-03-20",0.0248,0.0248,0.0246,0.0248,1881600.0],["1973-03-21",0.0248,0.0252,0.0245,0.0245,1843200.0],["1973-03-22",0.0243,0.0243,0.0239,0.0239,4022400.0],["1973-03-23",0.0239,0.0241,0.0234,0.0241,2563200.0],["1973-03-26",0.0242,0.0249,0.0242,0.0249,1161600.0],["1973-03-27",0.025,0.0254,0.025,0.025,1718400.0],["1973-03-28",0.025,0.0254,0.0249,0.0253,1632000.0],["1973-03-29",0.0253,0.0256,0.0253,0.0255,2025600.0],["1973-03-30",0.0255,0.0255,0.0252,0.0252,1372800.0],["1973-04-02",0.0251,0.0251,0.0246,0.0247,1449600.0],["1973-04-03",0.0247,0.0248,0.0244,0.0246,1516800.0],["1973-04-04",0.0246,0.0247,0.0242,0.0243,1564800.0],["1973-04-05",0.0243,0.0243,0.0241,0.0242,1142400.0],["1973-04-06",0.0243,0.0249,0.0243,0.0246,1094400.0],["1973-04-09",0.0248,0.0252,0.0248,0.0251,1526400.0],["1973-04-10",0.0252,0.0253,0.0252,0.0253,643200.0],["1973-04-11",0.0253,0.0257,0.0252,0.0253,2092800.0],["1973-04-12",0.0253,0.0253,0.0252,0.0252,1180800.0],["1973-04-13",0.0251,0.0251,0.0246,0.0249,1843200.0],["1973-04-16",0.0249,0.0251,0.0247,0.025,921600.0],["1973-04-17",0.0249,0.0249,0.0244,0.0245,1708800.0],["1973-04-18",0.0244,0.0244,0.0241,0.0243,2121600.0],["1973-04-19",0.0243,0.0245,0.0242,0.0245,3657600.0],["1973-04-23",0.0244,0.0244,0.0243,0.0243,758400.0],["1973-04-24",0.0241,0.0241,0.0235,0.0236,1680000.0],["1973-04-25",0.0236,0.0236,0.022,0.0225,8726400.0],["1973-04-26",0.0225,0.0229,0.0224,0.0229,4617600.0],["1973-04-27",0.0229,0.0229,0.0224,0.0224,2630400.0],["1973-04-30",0.0224,0.0225,0.0222,0.0223,1680000.0],["1973-05-01",0.0223,0.0227,0.0221,0.0227,3360000.0],["1973-05-02",0.0227,0.0235,0.0225,0.0231,2870400.0],["1973-05-03",0.0231,0.0241,0.0228,0.0239,1968000.0],["1973-05-04",0.0239,0.0243,0.0238,0.024,6403200.0],["1973-05-07",0.0239,0.0239,0.0235,0.0235,1420800.0],["1973-05-08",0.0235,0.0237,0.0228,0.0237,3820800.0],["1973-05-09",0.0237,0.0242,0.0234,0.0234,2755200.0],["1973-05-10",0.0234,0.0236,0.0229,0.0234,1632000.0],["1973-05-11",0.0234,0.0235,0.0229,0.023,3408000.0],["1973-05-14",0.0228,0.0228,0.0222,0.0222,3388800.0],["1973-05-15",0.0222,0.0222,0.0216,0.0219,6105600.0],["1973-05-16",0.0219,0.0221,0.0217,0.0218,5616000.0],["1973-05-17",0.0218,0.0218,0.021,0.021,5932800.0],["1973-05-18",0.0206,0.0206,0.0198,0.0203,7862400.0],["1973-05-21",0.0202,0.0202,0.0198,0.0201,5961600.0],["1973-05-22",0.0202,0.021,0.0202,0.0206,4742400.0],["1973-05-23",0.0207,0.0215,0.0207,0.0211,2160000.0],["1973-05-24",0.0211,0.0225,0.021,0.0225,3216000.0],["1973-05-25",0.0225,0.0226,0.0218,0.0226,4128000.0],["1973-05-29",0.0226,0.0226,0.0222,0.0223,1296000.0],["1973-05-30",0.0222,0.0222,0.0217,0.0217,1161600.0],["1973-05-31",0.0217,0.0219,0.0215,0.0217,1862400.0],["1973-06-01",0.0217,0.0217,0.0212,0.0217,1593600.0],["1973-06-04",0.0217,0.0217,0.0215,0.0216,1084800.0],["1973-06-05",0.0216,0.0223,0.0216,0.0219,2131200.0],["1973-06-06",0.0219,0.0223,0.0218,0.0218,2870400.0],["1973-06-07",0.0218,0.0221,0.0217,0.0219,2092800.0],["1973-06-08",0.0219,0.023,0.0219,0.0227,2304000.0],["1973-06-11",0.0228,0.023,0.0224,0.0227,1632000.0],["1973-06-12",0.0227,0.0234,0.0227,0.0234,1180800.0],["1973-06-13",0.0234,0.0236,0.023,0.0232,1814400.0],["1973-06-14",0.0232,0.0236,0.023,0.0232,1660800.0],["1973-06-15",0.0232,0.0233,0.023,0.023,1977600.0],["1973-06-18",0.0227,0.0227,0.0222,0.0222,1497600.0],["1973-06-19",0.0222,0.0224,0.022,0.0223,2016000.0],["1973-06-20",0.0223,0.0224,0.0221,0.0221,844800.0],["1973-06-21",0.0221,0.0221,0.0216,0.0216,2784000.0],["1973-06-22",0.022,0.0223,0.022,0.0223,1622400.0],["1973-06-25",0.0221,0.0221,0.022,0.022,1190400.0],["1973-06-26",0.022,0.0226,0.0219,0.0226,1065600.0],["1973-06-27",0.0226,0.0228,0.0225,0.0227,470400.0],["1973-06-28",0.0228,0.0234,0.0228,0.0233,1680000.0],["1973-06-29",0.0233,0.0233,0.023,0.0232,1315200.0],["1973-07-02",0.0231,0.0231,0.023,0.023,1382400.0],["1973-07-03",0.0229,0.0229,0.0225,0.0227,2112000.0],["1973-07-05",0.0227,0.0227,0.0223,0.0225,1488000.0],["1973-07-06",0.0225,0.0225,0.0222,0.0222,566400.0],["1973-07-09",0.0222,0.0225,0.0219,0.0225,1257600.0],["1973-07-10",0.0225,0.0228,0.0223,0.0226,1152000.0],["1973-07-11",0.0226,0.0231,0.0225,0.0231,1430400.0],["1973-07-12",0.0231,0.0234,0.0229,0.0233,2457600.0],["1973-07-13",0.0232,0.0232,0.0226,0.0226,2726400.0],["1973-07-16",0.0226,0.0232,0.0226,0.0232,1632000.0],["1973-07-17",0.0232,0.0235,0.023,0.0233,2227200.0],["1973-07-18",0.0233,0.0236,0.0231,0.0235,1305600.0],["1973-07-19",0.0235,0.0237,0.0232,0.0232,1728000.0],["1973-07-20",0.0232,0.0233,0.0231,0.0231,940800.0],["1973-07-23",0.023,0.023,0.0226,0.023,1449600.0],["1973-07-24",0.023,0.0231,0.0226,0.0231,1718400.0],["1973-07-25",0.0234,0.0236,0.0234,0.0235,4224000.0],["1973-07-26",0.0235,0.0239,0.0234,0.0237,3993600.0],["1973-07-27",0.0237,0.024,0.0237,0.0239,1843200.0],["1973-07-30",0.0238,0.0238,0.0235,0.0238,1459200.0],["1973-07-31",0.0238,0.024,0.0236,0.0236,1776000.0],["1973-08-01",0.0235,0.0235,0.0233,0.0234,720000.0],["1973-08-02",0.0234,0.024,0.0232,0.0236,1401600.0],["1973-08-03",0.0236,0.0238,0.0233,0.0237,844800.0],["1973-08-06",0.0237,0.0238,0.0234,0.0236,787200.0],["1973-08-07",0.0236,0.0239,0.0236,0.0238,1084800.0],["1973-08-08",0.0238,0.0239,0.0237,0.0238,768000.0],["1973-08-09",0.0238,0.0241,0.0237,0.0238,1324800.0],["1973-08-10",0.0238,0.024,0.0237,0.0239,2476800.0],["1973-08-13",0.0239,0.0239,0.0236,0.0237,1603200.0],["1973-08-14",0.0236,0.0236,0.0233,0.0233,844800.0],["1973-08-15",0.0233,0.0235,0.0233,0.0235,643200.0],["1973-08-16",0.0235,0.0238,0.0233,0.0233,2092800.0],["1973-08-17",0.0232,0.0232,0.0227,0.0228,1881600.0],["1973-08-20",0.0228,0.0228,0.0223,0.0224,662400.0],["1973-08-21",0.0224,0.0227,0.0221,0.0223,1497600.0],["1973-08-22",0.0223,0.0226,0.0221,0.0225,1017600.0],["1973-08-23",0.0225,0.0228,0.0221,0.0224,3523200.0],["1973-08-24",0.0223,0.0223,0.0218,0.0219,3552000.0],["1973-08-27",0.0219,0.022,0.0217,0.022,4828800.0],["1973-08-28",0.022,0.0223,0.022,0.0221,2908800.0],["1973-08-29",0.0221,0.0226,0.0221,0.0226,5558400.0],["1973-08-30",0.0226,0.0226,0.022,0.0221,13315200.0],["1973-08-31",0.0222,0.0223,0.0222,0.0223,1958400.0],["1973-09-04",0.0223,0.0223,0.0218,0.0218,4156800.0],["1973-09-05",0.0216,0.0216,0.0203,0.0203,7795200.0],["1973-09-06",0.0203,0.0212,0.0203,0.0208,4300800.0],["1973-09-07",0.0209,0.0213,0.0209,0.0211,4483200.0],["1973-09-10",0.0211,0.0211,0.0208,0.0209,3667200.0],["1973-09-11",0.0208,0.0208,0.0204,0.0208,2774400.0],["1973-09-12",0.0208,0.021,0.0208,0.0209,2035200.0],["1973-09-13",0.0209,0.021,0.0207,0.0209,2572800.0],["1973-09-14",0.021,0.0215,0.021,0.0215,2611200.0],["1973-09-17",0.0215,0.0218,0.0213,0.0213,2688000.0],["1973-09-18",0.0213,0.0215,0.021,0.0215,3014400.0],["1973-09-19",0.0215,0.0218,0.0213,0.0217,2486400.0],["1973-09-20",0.0217,0.0217,0.0215,0.0215,1718400.0],["1973-09-21",0.0215,0.0215,0.021,0.0215,5529600.0],["1973-09-24",0.0215,0.0215,0.0213,0.0214,1920000.0],["1973-09-25",0.0214,0.0216,0.0212,0.0215,3484800.0],["1973-09-26",0.0215,0.0216,0.0213,0.0214,2313600.0],["1973-09-27",0.0214,0.0214,0.021,0.021,2563200.0],["1973-09-28",0.021,0.021,0.0204,0.0208,6115200.0],["1973-10-01",0.0207,0.0207,0.02,0.0201,2361600.0],["1973-10-02",0.0201,0.0202,0.0196,0.0199,5020800.0],["1973-10-03",0.0199,0.02,0.0186,0.0192,11203200.0],["1973-10-04",0.0193,0.02,0.0193,0.0196,7968000.0],["1973-10-05",0.0196,0.0214,0.0196,0.0209,5395200.0],["1973-10-08",0.0209,0.0216,0.0206,0.0216,3369600.0],["1973-10-09",0.0216,0.0219,0.0215,0.0217,3292800.0],["1973-10-10",0.0217,0.0217,0.0214,0.0215,2409600.0],["1973-10-11",0.0215,0.022,0.0215,0.0218,5577600.0],["1973-10-12",0.0218,0.022,0.0216,0.0219,1382400.0],["1973-10-15",0.0219,0.022,0.0218,0.0219,1084800.0],["1973-10-16",0.0219,0.0223,0.0215,0.0222,2371200.0],["1973-10-17",0.0222,0.0223,0.0218,0.0219,681600.0],["1973-10-18",0.0219,0.0222,0.0218,0.0218,3120000.0],["1973-10-19",0.0218,0.022,0.0218,0.0219,1833600.0],["1973-10-22",0.0219,0.0221,0.0215,0.022,960000.0],["1973-10-23",0.022,0.0225,0.0217,0.022,1468800.0],["1973-10-24",0.022,0.0223,0.0219,0.0221,1824000.0],["1973-10-25",0.0221,0.0229,0.0221,0.0228,1132800.0],["1973-10-26",0.0228,0.0231,0.0225,0.0225,1036800.0],["1973-10-29",0.0226,0.0228,0.0226,0.0226,1814400.0],["1973-10-30",0.0226,0.0226,0.0218,0.0218,5270400.0],["1973-10-31",0.0218,0.0224,0.0215,0.0219,6873600.0],["1973-11-01",0.0219,0.0222,0.0218,0.0219,556800.0],["1973-11-02",0.0218,0.0218,0.0216,0.0218,1478400.0],["1973-11-05",0.0217,0.0217,0.0214,0.0215,2563200.0],["1973-11-06",0.0215,0.0217,0.0213,0.0216,3984000.0],["1973-11-07",0.0216,0.0216,0.0214,0.0215,1113600.0],["1973-11-08",0.0215,0.0216,0.0215,0.0215,1929600.0],["1973-11-09",0.0215,0.0215,0.0213,0.0213,1747200.0],["1973-11-12",0.0213,0.0213,0.0211,0.0212,892800.0],["1973-11-13",0.0212,0.0214,0.021,0.0211,3331200.0],["1973-11-14",0.0211,0.0216,0.021,0.021,2534400.0],["1973-11-15",0.021,0.0216,0.021,0.0214,1449600.0],["1973-11-16",0.0214,0.0225,0.0213,0.0224,2745600.0],["1973-11-19",0.0223,0.0223,0.0218,0.0218,902400.0],["1973-11-20",0.0218,0.0218,0.0212,0.0213,1267200.0],["1973-11-21",0.0213,0.022,0.0213,0.0213,2563200.0],["1973-11-23",0.0213,0.0213,0.0211,0.0211,566400.0],["1973-11-26",0.0209,0.0209,0.0203,0.0205,2736000.0],["1973-11-27",0.0205,0.0208,0.0204,0.0206,1843200.0],["1973-11-28",0.0206,0.0211,0.0206,0.0206,3657600.0],["1973-11-29",0.0206,0.021,0.0205,0.0206,2947200.0],["1973-11-30",0.0206,0.0208,0.0205,0.0206,1440000.0],["1973-12-03",0.0205,0.0205,0.0203,0.0203,1401600.0],["1973-12-04",0.0204,0.0211,0.0204,0.0208,1689600.0],["1973-12-05",0.0208,0.0212,0.0206,0.0211,2208000.0],["1973-12-06",0.0212,0.022,0.0212,0.022,2486400.0],["1973-12-07",0.022,0.0223,0.0216,0.0219,2716800.0],["1973-12-10",0.022,0.0224,0.0216,0.0224,3216000.0],["1973-12-11",0.0224,0.0225,0.0213,0.0213,2380800.0],["1973-12-12",0.0212,0.0212,0.0208,0.0208,1833600.0],["1973-12-13",0.0208,0.0209,0.0202,0.0204,4492800.0],["1973-12-14",0.0204,0.0215,0.0204,0.021,1987200.0],["1973-12-17",0.021,0.0211,0.0205,0.0205,1574400.0],["1973-12-18",0.0205,0.0211,0.0204,0.0211,1728000.0],["1973-12-19",0.0211,0.0214,0.0205,0.0206,1478400.0],["1973-12-20",0.0206,0.0211,0.0206,0.0207,2131200.0],["1973-12-21",0.0207,0.0209,0.0206,0.0206,873600.0],["1973-12-24",0.0206,0.0208,0.0205,0.0208,902400.0],["1973-12-26",0.0209,0.0214,0.0209,0.0213,1718400.0],["1973-12-27",0.0217,0.0222,0.0217,0.022,3676800.0],["1973-12-28",0.022,0.0222,0.0219,0.0219,1104000.0],["1973-12-31",0.0219,0.0221,0.0217,0.0219,537600.0],["1974-01-02",0.0219,0.0221,0.0214,0.0218,979200.0],["1974-01-03",0.0219,0.0223,0.0219,0.0219,1718400.0],["1974-01-04",0.0219,0.0219,0.0216,0.0218,1420800.0],["1974-01-07",0.0218,0.0218,0.0215,0.0215,1420800.0],["1974-01-08",0.0213,0.0213,0.0209,0.0209,2870400.0],["1974-01-09",0.0209,0.0209,0.0203,0.0204,2304000.0],["1974-01-10",0.0204,0.0206,0.0192,0.0192,3436800.0],["1974-01-11",0.0192,0.0203,0.0192,0.0202,3936000.0],["1974-01-14",0.0202,0.0204,0.0201,0.0202,2966400.0],["1974-01-15",0.0202,0.0209,0.0202,0.0204,1430400.0],["1974-01-16",0.0205,0.021,0.0205,0.021,1209600.0],["1974-01-17",0.0212,0.0219,0.0212,0.0219,2611200.0],["1974-01-18",0.0216,0.0216,0.0212,0.0213,1708800.0],["1974-01-21",0.0213,0.0219,0.0212,0.0219,1526400.0],["1974-01-22",0.0219,0.0219,0.0214,0.0216,1555200.0],["1974-01-23",0.0216,0.0216,0.0214,0.0216,2688000.0],["1974-01-24",0.0215,0.0215,0.0213,0.0215,1814400.0],["1974-01-25",0.0214,0.0214,0.0212,0.0212,576000.0],["1974-01-28",0.0212,0.0213,0.0209,0.0212,844800.0],["1974-01-29",0.0212,0.0213,0.021,0.0211,1123200.0],["1974-01-30",0.0212,0.0216,0.0212,0.0216,1056000.0],["1974-01-31",0.0216,0.0218,0.0211,0.0211,1008000.0],["1974-02-01",0.0211,0.0212,0.0209,0.0212,902400.0],["1974-02-04",0.0212,0.0212,0.0207,0.0207,2524800.0],["1974-02-05",0.0207,0.0209,0.0203,0.0204,2131200.0],["1974-02-06",0.0204,0.021,0.0204,0.0208,4339200.0],["1974-02-07",0.0209,0.0211,0.0209,0.021,1449600.0],["1974-02-08",0.021,0.0211,0.0206,0.0206,1248000.0],["1974-02-11",0.0205,0.0205,0.0202,0.0202,1161600.0],["1974-02-12",0.0201,0.0201,0.0198,0.0199,1574400.0],["1974-02-13",0.0199,0.0199,0.0195,0.0195,2918400.0],["1974-02-14",0.0195,0.0198,0.0195,0.0197,1238400.0],["1974-02-15",0.0197,0.0202,0.0197,0.0199,2803200.0],["1974-02-19",0.0199,0.0203,0.0195,0.0195,1766400.0],["1974-02-20",0.0195,0.0202,0.0194,0.02,2688000.0],["1974-02-21",0.02,0.0202,0.02,0.0201,3974400.0],["1974-02-22",0.0201,0.0201,0.0197,0.02,3657600.0],["1974-02-25",0.02,0.0203,0.02,0.0201,1468800.0],["1974-02-26",0.0201,0.0204,0.02,0.0204,1190400.0],["1974-02-27",0.0204,0.0209,0.0204,0.0205,2563200.0],["1974-02-28",0.0205,0.0206,0.0201,0.0205,1276800.0],["1974-03-01",0.0205,0.0206,0.0202,0.0204,1488000.0],["1974-03-04",0.0203,0.0203,0.0201,0.0203,1152000.0],["1974-03-05",0.0204,0.021,0.0204,0.0207,2995200.0],["1974-03-06",0.0206,0.0206,0.0203,0.0204,2169600.0],["1974-03-07",0.0202,0.0202,0.0199,0.0201,969600.0],["1974-03-08",0.0201,0.0204,0.0198,0.0202,2284800.0],["1974-03-11",0.0202,0.0203,0.02,0.0202,1161600.0],["1974-03-12",0.0202,0.0204,0.0201,0.0203,2025600.0],["1974-03-13",0.0203,0.0206,0.0203,0.0204,3302400.0],["1974-03-14",0.0204,0.0207,0.0203,0.0204,3321600.0],["1974-03-15",0.0203,0.0203,0.0201,0.0203,1507200.0],["1974-03-18",0.0203,0.0206,0.0202,0.0203,1526400.0],["1974-03-19",0.0203,0.0203,0.0202,0.0202,1113600.0],["1974-03-20",0.0201,0.0201,0.02,0.0201,1353600.0],["1974-03-21",0.0201,0.0202,0.02,0.02,585600.0],["1974-03-22",0.02,0.02,0.0197,0.0197,1756800.0],["1974-03-25",0.0197,0.0197,0.0194,0.0196,2428800.0],["1974-03-26",0.0196,0.0198,0.0195,0.0195,1785600.0],["1974-03-27",0.0194,0.0194,0.0192,0.0193,1267200.0],["1974-03-28",0.0191,0.0191,0.0189,0.0189,3312000.0],["1974-03-29",0.0189,0.019,0.0188,0.0189,2016000.0],["1974-04-01",0.0189,0.019,0.0188,0.0189,1958400.0],["1974-04-02",0.0189,0.019,0.0188,0.0189,1488000.0],["1974-04-03",0.0189,0.019,0.0189,0.019,1545600.0],["1974-04-04",0.019,0.0192,0.019,0.019,1363200.0],["1974-04-05",0.019,0.019,0.0187,0.0188,3043200.0],["1974-04-08",0.0188,0.0188,0.0186,0.0186,1104000.0],["1974-04-09",0.0186,0.0188,0.0186,0.0186,3043200.0],["1974-04-10",0.0186,0.0187,0.0185,0.0185,950400.0],["1974-04-11",0.0184,0.0184,0.0182,0.0183,902400.0],["1974-04-15",0.0183,0.0186,0.0183,0.0184,2016000.0],["1974-04-16",0.0184,0.019,0.0184,0.0189,3484800.0],["1974-04-17",0.0189,0.019,0.0186,0.0189,2284800.0],["1974-04-18",0.0189,0.0193,0.0187,0.0192,2256000.0],["1974-04-19",0.0192,0.0192,0.0189,0.0191,864000.0],["1974-04-22",0.0191,0.0191,0.019,0.0191,393600.0],["1974-04-23",0.019,0.019,0.0188,0.0188,1200000.0],["1974-04-24",0.0187,0.0187,0.0186,0.0187,518400.0],["1974-04-25",0.0186,0.0186,0.0182,0.0182,1440000.0],["1974-04-26",0.0182,0.0185,0.0182,0.0184,3360000.0],["1974-04-29",0.0184,0.0185,0.0183,0.0185,777600.0],["1974-04-30",0.0185,0.0186,0.0185,0.0186,1756800.0],["1974-05-01",0.0186,0.0191,0.0186,0.019,3292800.0],["1974-05-02",0.0191,0.0198,0.0191,0.0194,2649600.0],["1974-05-03",0.0194,0.0198,0.0193,0.0197,2640000.0],["1974-05-06",0.0197,0.0202,0.0197,0.0201,1584000.0],["1974-05-07",0.0201,0.0209,0.0201,0.0205,2918400.0],["1974-05-08",0.0206,0.0209,0.0206,0.0206,1651200.0],["1974-05-09",0.0207,0.0212,0.0207,0.0211,3331200.0],["1974-05-10",0.021,0.021,0.0204,0.0204,3484800.0],["1974-05-13",0.0204,0.0206,0.0202,0.0204,700800.0],["1974-05-14",0.0204,0.0207,0.0204,0.0206,1872000.0],["1974-05-15",0.0206,0.0206,0.0205,0.0205,1766400.0],["1974-05-16",0.0205,0.0207,0.0204,0.0204,576000.0],["1974-05-17",0.0204,0.0204,0.0201,0.0202,835200.0],["1974-05-20",0.0202,0.0203,0.0201,0.0203,1132800.0],["1974-05-21",0.0203,0.0204,0.0201,0.0203,2236800.0],["1974-05-22",0.0203,0.0203,0.0201,0.0201,1900800.0],["1974-05-23",0.0201,0.0201,0.0197,0.02,2265600.0],["1974-05-24",0.0202,0.0213,0.0202,0.0211,1824000.0],["1974-05-28",0.0211,0.0213,0.0208,0.0209,2688000.0],["1974-05-29",0.0209,0.021,0.0207,0.0209,1612800.0],["1974-05-30",0.0209,0.0211,0.0207,0.021,1641600.0],["1974-05-31",0.021,0.0214,0.0209,0.0214,1708800.0],["1974-06-03",0.0226,0.0226,0.0214,0.0223,2136000.0],["1974-06-04",0.0223,0.0233,0.0223,0.0227,2668800.0],["1974-06-05",0.0227,0.0231,0.0224,0.0226,3331200.0],["1974-06-06",0.0226,0.0232,0.0223,0.023,2568000.0],["1974-06-07",0.023,0.0235,0.0226,0.0228,2827200.0],["1974-06-10",0.0228,0.0232,0.0225,0.0231,2760000.0],["1974-06-11",0.0231,0.0231,0.0228,0.0229,1113600.0],["1974-06-12",0.0226,0.0226,0.0222,0.0224,2280000.0],["1974-06-13",0.0224,0.0225,0.0223,0.0224,1804800.0],["1974-06-14",0.0223,0.0223,0.0218,0.0219,1411200.0],["1974-06-17",0.0217,0.0217,0.0214,0.0214,796800.0],["1974-06-18",0.0214,0.0216,0.0213,0.0214,1406400.0],["1974-06-19",0.0214,0.0215,0.0212,0.0214,1483200.0],["1974-06-20",0.0214,0.0216,0.0213,0.0216,1406400.0],["1974-06-21",0.0215,0.0215,0.0212,0.0214,974400.0],["1974-06-24",0.0214,0.0217,0.0212,0.0213,1017600.0],["1974-06-25",0.0217,0.022,0.0217,0.0219,2035200.0],["1974-06-26",0.0218,0.0218,0.0213,0.0214,1171200.0],["1974-06-27",0.0214,0.0215,0.0211,0.0211,1267200.0],["1974-06-28",0.0211,0.0213,0.0209,0.0209,1435200.0],["1974-07-01",0.021,0.0214,0.021,0.0213,1046400.0],["1974-07-02",0.0213,0.0215,0.0202,0.0203,3955200.0],["1974-07-03",0.0203,0.0208,0.0203,0.0206,907200.0],["1974-07-05",0.0206,0.0207,0.0204,0.0205,1473600.0],["1974-07-08",0.02,0.02,0.0194,0.0197,1502400.0],["1974-07-09",0.0197,0.0202,0.0194,0.0198,3278400.0],["1974-07-10",0.0198,0.0202,0.0189,0.0189,2880000.0],["1974-07-11",0.0189,0.0191,0.0187,0.0187,2414400.0],["1974-07-12",0.0192,0.0201,0.0192,0.0201,2491200.0],["1974-07-15",0.0201,0.0205,0.02,0.0204,3859200.0],["1974-07-16",0.0204,0.0204,0.0202,0.0202,1550400.0],["1974-07-17",0.0202,0.0208,0.0201,0.0205,1473600.0],["1974-07-18",0.0205,0.0214,0.0205,0.0206,2088000.0],["1974-07-19",0.0206,0.0209,0.0205,0.0205,657600.0],["1974-07-22",0.0205,0.0205,0.0204,0.0204,763200.0],["1974-07-23",0.0206,0.0212,0.0206,0.0209,1876800.0],["1974-07-24",0.0209,0.021,0.0208,0.021,691200.0],["1974-07-25",0.0209,0.0209,0.0205,0.0205,1161600.0],["1974-07-26",0.0203,0.0203,0.0197,0.0197,1646400.0],["1974-07-29",0.0193,0.0193,0.0187,0.019,1857600.0],["1974-07-30",0.019,0.0192,0.0188,0.0189,1272000.0],["1974-07-31",0.0189,0.0191,0.0189,0.0189,523200.0],["1974-08-01",0.0189,0.019,0.0182,0.0183,5217600.0],["1974-08-02",0.0183,0.0185,0.0182,0.0182,2121600.0],["1974-08-05",0.0182,0.0185,0.0179,0.0184,2644800.0],["1974-08-06",0.0186,0.0193,0.0186,0.0188,4272000.0],["1974-08-07",0.0189,0.0194,0.0189,0.0193,3057600.0],["1974-08-08",0.0193,0.0199,0.0189,0.0191,3379200.0],["1974-08-09",0.0191,0.0191,0.0184,0.0185,883200.0],["1974-08-12",0.0185,0.0185,0.0177,0.0178,1171200.0],["1974-08-13",0.0178,0.0178,0.0169,0.0171,3436800.0],["1974-08-14",0.0171,0.0171,0.0164,0.0168,2227200.0],["1974-08-15",0.0168,0.0173,0.0167,0.0167,2112000.0],["1974-08-16",0.0167,0.0171,0.0166,0.0166,1603200.0],["1974-08-19",0.0166,0.0167,0.0162,0.0164,1800000.0],["1974-08-20",0.0164,0.017,0.0163,0.0169,1996800.0],["1974-08-21",0.0168,0.0168,0.0161,0.0161,1344000.0],["1974-08-22",0.0161,0.0165,0.0155,0.0161,1948800.0],["1974-08-23",0.0161,0.0168,0.0159,0.0159,1444800.0],["1974-08-26",0.0159,0.0167,0.0158,0.0161,1190400.0],["1974-08-27",0.0161,0.0163,0.0157,0.0157,4660800.0],["1974-08-28",0.0157,0.0167,0.0157,0.0162,1920000.0],["1974-08-29",0.0162,0.0167,0.0161,0.0165,1051200.0],["1974-08-30",0.0168,0.0177,0.0168,0.0174,1776000.0],["1974-09-03",0.0173,0.0173,0.0164,0.0164,1948800.0],["1974-09-04",0.0159,0.0159,0.0153,0.0157,4224000.0],["1974-09-05",0.0161,0.0171,0.0161,0.0168,2774400.0],["1974-09-06",0.0168,0.017,0.0166,0.0166,1776000.0],["1974-09-09",0.0166,0.0166,0.0162,0.0162,820800.0],["1974-09-10",0.0162,0.0164,0.0159,0.0161,2092800.0],["1974-09-11",0.0162,0.0162,0.0159,0.0159,1070400.0],["1974-09-12",0.0158,0.0158,0.0154,0.0154,2784000.0],["1974-09-13",0.0154,0.0154,0.0148,0.0148,2798400.0],["1974-09-16",0.0148,0.0155,0.0147,0.0154,1612800.0],["1974-09-17",0.0156,0.0164,0.0156,0.0157,1680000.0],["1974-09-18",0.0157,0.0158,0.0154,0.0158,1718400.0],["1974-09-19",0.0158,0.0164,0.0158,0.016,1891200.0],["1974-09-20",0.016,0.0162,0.0153,0.0158,1281600.0],["1974-09-23",0.0158,0.016,0.0156,0.0159,868800.0],["1974-09-24",0.0159,0.016,0.0156,0.0156,1886400.0],["1974-09-25",0.0156,0.016,0.0152,0.0152,2865600.0],["1974-09-26",0.0152,0.0152,0.0149,0.0149,1257600.0],["1974-09-27",0.0149,0.0149,0.0143,0.0143,2068800.0],["1974-09-30",0.0141,0.0141,0.0132,0.0139,2452800.0],["1974-10-01",0.0139,0.0139,0.0133,0.0137,2433600.0],["1974-10-02",0.0137,0.014,0.0137,0.0138,1224000.0],["1974-10-03",0.0138,0.0138,0.0135,0.0136,1180800.0],["1974-10-04",0.0136,0.0144,0.0135,0.0139,2510400.0],["1974-10-07",0.0139,0.0145,0.0139,0.0143,1987200.0],["1974-10-08",0.0143,0.0151,0.0143,0.0148,2985600.0],["1974-10-09",0.0148,0.0161,0.0145,0.0161,2822400.0],["1974-10-10",0.0165,0.0173,0.0165,0.0167,3120000.0],["1974-10-11",0.0167,0.0174,0.0164,0.0173,4286400.0],["1974-10-14",0.0174,0.0185,0.0174,0.0179,2644800.0],["1974-10-15",0.0177,0.0177,0.0166,0.0169,2284800.0],["1974-10-16",0.0169,0.0173,0.0163,0.0164,3172800.0],["1974-10-17",0.0164,0.0166,0.016,0.0162,4934400.0],["1974-10-18",0.0162,0.0165,0.0154,0.0154,5107200.0],["1974-10-21",0.0154,0.0159,0.0149,0.0159,3504000.0],["1974-10-22",0.0161,0.0172,0.0161,0.0163,5328000.0],["1974-10-23",0.0163,0.0164,0.0156,0.0156,1684800.0],["1974-10-24",0.0156,0.0161,0.0153,0.0161,1958400.0],["1974-10-25",0.0161,0.0166,0.0161,0.0162,2169600.0],["1974-10-28",0.0162,0.0167,0.016,0.0165,1008000.0],["1974-10-29",0.0169,0.0176,0.0169,0.0175,4094400.0],["1974-10-30",0.0176,0.0191,0.0176,0.0183,4171200.0],["1974-10-31",0.0183,0.0189,0.0179,0.0179,2356800.0],["1974-11-01",0.0179,0.0181,0.0176,0.0177,3312000.0],["1974-11-04",0.0175,0.0175,0.017,0.0171,2097600.0],["1974-11-05",0.0171,0.018,0.017,0.018,3753600.0],["1974-11-06",0.018,0.0189,0.0179,0.018,4958400.0],["1974-11-07",0.018,0.0187,0.0179,0.0184,3547200.0],["1974-11-08",0.0184,0.0185,0.018,0.018,1896000.0],["1974-11-11",0.018,0.0183,0.0179,0.0181,1420800.0],["1974-11-12",0.0181,0.0182,0.0175,0.0176,1531200.0],["1974-11-13",0.0176,0.0177,0.0173,0.0175,1761600.0],["1974-11-14",0.0175,0.0181,0.0175,0.0175,3086400.0],["1974-11-15",0.0175,0.0178,0.0168,0.0168,1276800.0],["1974-11-18",0.0168,0.0169,0.0162,0.0164,1944000.0],["1974-11-19",0.0164,0.0166,0.0159,0.0162,1843200.0],["1974-11-20",0.0162,0.0168,0.016,0.0166,1497600.0],["1974-11-21",0.0166,0.0176,0.0165,0.0172,1440000.0],["1974-11-22",0.0175,0.018,0.0175,0.0175,2832000.0],["1974-11-25",0.0175,0.0176,0.0173,0.0175,2491200.0],["1974-11-26",0.0175,0.0179,0.0172,0.0176,1588800.0],["1974-11-27",0.0176,0.0183,0.0175,0.0177,3220800.0],["1974-11-29",0.0177,0.0177,0.0173,0.0176,2616000.0],["1974-12-02",0.0176,0.0177,0.0174,0.0175,446400.0],["1974-12-03",0.0174,0.0174,0.0168,0.0173,1372800.0],["1974-12-04",0.0173,0.0177,0.0173,0.0175,1113600.0],["1974-12-05",0.0175,0.0176,0.0171,0.0171,883200.0],["1974-12-06",0.0171,0.0174,0.017,0.0171,1080000.0],["1974-12-09",0.0172,0.0174,0.0167,0.0172,1756800.0],["1974-12-10",0.0174,0.0178,0.0174,0.0175,1363200.0],["1974-12-11",0.0177,0.0184,0.0177,0.0181,1718400.0],["1974-12-12",0.0181,0.0184,0.0178,0.018,1564800.0],["1974-12-13",0.018,0.0183,0.0179,0.0181,1257600.0],["1974-12-16",0.0181,0.0184,0.018,0.018,2116800.0],["1974-12-17",0.018,0.0184,0.018,0.0184,902400.0],["1974-12-18",0.0185,0.0192,0.0185,0.0185,2452800.0],["1974-12-19",0.0186,0.0191,0.0186,0.0187,1344000.0],["1974-12-20",0.0186,0.0186,0.0183,0.0184,4603200.0],["1974-12-23",0.0184,0.0185,0.0181,0.0182,2193600.0],["1974-12-24",0.0183,0.0186,0.0183,0.0185,518400.0],["1974-12-26",0.0186,0.0189,0.0186,0.0186,964800.0],["1974-12-27",0.0186,0.0187,0.0184,0.0185,1459200.0],["1974-12-30",0.0185,0.0186,0.0184,0.0184,710400.0],["1974-12-31",0.0184,0.0189,0.0184,0.0186,945600.0],["1975-01-02",0.0187,0.0191,0.0187,0.019,1113600.0],["1975-01-03",0.019,0.0193,0.0185,0.0191,2793600.0],["1975-01-06",0.0192,0.0194,0.0192,0.0193,1867200.0],["1975-01-07",0.0191,0.0191,0.0188,0.0189,1627200.0],["1975-01-08",0.0189,0.019,0.0187,0.0188,1905600.0],["1975-01-09",0.0188,0.019,0.0185,0.019,2510400.0],["1975-01-10",0.019,0.0196,0.0187,0.019,6830400.0],["1975-01-13",0.019,0.019,0.0185,0.0187,4315200.0],["1975-01-14",0.0171,0.0171,0.0166,0.0169,13334400.0],["1975-01-15",0.0169,0.017,0.0161,0.0169,5692800.0],["1975-01-16",0.0169,0.017,0.0161,0.0165,4737600.0],["1975-01-17",0.0165,0.0166,0.016,0.0162,3825600.0],["1975-01-20",0.0162,0.0166,0.0159,0.0165,1881600.0],["1975-01-21",0.0165,0.0168,0.0165,0.0166,2332800.0],["1975-01-22",0.0166,0.0167,0.0163,0.0167,3979200.0],["1975-01-23",0.0167,0.0168,0.0164,0.0165,2649600.0],["1975-01-24",0.0165,0.0169,0.0163,0.0168,2721600.0],["1975-01-27",0.0171,0.0183,0.0171,0.0178,4766400.0],["1975-01-28",0.0178,0.0182,0.0176,0.0176,3230400.0],["1975-01-29",0.0176,0.0181,0.0176,0.0179,6830400.0],["1975-01-30",0.0179,0.0184,0.0176,0.0176,3585600.0],["1975-01-31",0.0176,0.018,0.0175,0.0177,4531200.0],["1975-02-03",0.0177,0.0182,0.0176,0.0181,2697600.0],["1975-02-04",0.0178,0.0178,0.0174,0.0175,3096000.0],["1975-02-05",0.0175,0.0176,0.0171,0.0175,4502400.0],["1975-02-06",0.0177,0.0181,0.0177,0.0177,4732800.0],["1975-02-07",0.0177,0.0181,0.0175,0.0181,3403200.0],["1975-02-10",0.0181,0.0183,0.018,0.0181,1180800.0],["1975-02-11",0.0181,0.0182,0.0179,0.0182,1843200.0],["1975-02-12",0.0182,0.0188,0.0182,0.0188,2731200.0],["1975-02-13",0.0191,0.0196,0.0191,0.0192,8140800.0],["1975-02-14",0.0192,0.0195,0.019,0.0191,7752000.0],["1975-02-18",0.0191,0.0192,0.0188,0.0188,4228800.0],["1975-02-19",0.0188,0.0188,0.0182,0.0186,3355200.0],["1975-02-20",0.0186,0.0188,0.0183,0.0188,3163200.0],["1975-02-21",0.0188,0.019,0.0182,0.0183,5092800.0],["1975-02-24",0.018,0.018,0.0175,0.0175,5361600.0],["1975-02-25",0.0174,0.0174,0.017,0.0172,2860800.0],["1975-02-26",0.0172,0.0173,0.0169,0.0171,2635200.0],["1975-02-27",0.0171,0.0171,0.0165,0.0171,2947200.0],["1975-02-28",0.0171,0.0172,0.0169,0.0172,3076800.0],["1975-03-03",0.0172,0.0182,0.0171,0.0181,3710400.0],["1975-03-04",0.0182,0.0187,0.0182,0.0182,5976000.0],["1975-03-05",0.0182,0.0182,0.0175,0.0176,3340800.0],["1975-03-06",0.0176,0.0181,0.017,0.0181,1872000.0],["1975-03-07",0.0182,0.0188,0.0182,0.0183,4790400.0],["1975-03-10",0.0183,0.0187,0.0182,0.0185,2692800.0],["1975-03-11",0.0186,0.0186,0.0179,0.0179,3902400.0],["1975-03-12",0.0179,0.0182,0.0177,0.018,2836800.0],["1975-03-13",0.018,0.0183,0.0177,0.0183,1291200.0],["1975-03-14",0.0183,0.0187,0.0182,0.0185,3408000.0],["1975-03-17",0.0185,0.0194,0.0183,0.019,4958400.0],["1975-03-18",0.019,0.0195,0.019,0.019,5419200.0],["1975-03-19",0.019,0.019,0.0189,0.0189,5035200.0],["1975-03-20",0.0189,0.0189,0.0184,0.0186,3763200.0],["1975-03-21",0.0186,0.0187,0.0183,0.0187,2683200.0],["1975-03-24",0.0184,0.0184,0.018,0.0182,2404800.0],["1975-03-25",0.0182,0.0188,0.0179,0.0187,3513600.0],["1975-03-26",0.0187,0.0193,0.0187,0.019,3384000.0],["1975-03-27",0.019,0.0192,0.0189,0.019,2001600.0],["1975-03-31",0.019,0.0193,0.0188,0.0189,1732800.0],["1975-04-01",0.0188,0.0188,0.0185,0.0187,2366400.0],["1975-04-02",0.0187,0.0188,0.0184,0.0188,2304000.0],["1975-04-03",0.0188,0.0188,0.0186,0.0187,1267200.0],["1975-04-04",0.0186,0.0186,0.0182,0.0183,1833600.0],["1975-04-07",0.0183,0.0184,0.0181,0.0182,1598400.0],["1975-04-08",0.0183,0.0187,0.0183,0.0185,1440000.0],["1975-04-09",0.0187,0.0194,0.0187,0.0192,3206400.0],["1975-04-10",0.0195,0.0204,0.0195,0.0204,8400000.0],["1975-04-11",0.0203,0.0203,0.0199,0.0202,3590400.0],["1975-04-14",0.0201,0.0201,0.0197,0.02,7953600.0],["1975-04-15",0.0202,0.021,0.0202,0.0208,6470400.0],["1975-04-16",0.0208,0.021,0.0205,0.021,3144000.0],["1975-04-17",0.021,0.022,0.021,0.0217,8371200.0],["1975-04-18",0.0217,0.0218,0.0213,0.0217,3907200.0],["1975-04-21",0.0217,0.0222,0.0217,0.0218,2875200.0],["1975-04-22",0.0218,0.0222,0.0217,0.0218,3364800.0],["1975-04-23",0.0218,0.0218,0.0214,0.0214,2284800.0],["1975-04-24",0.0214,0.0216,0.0211,0.0213,3931200.0],["1975-04-25",0.0213,0.0219,0.0213,0.0217,2073600.0],["1975-04-28",0.0217,0.0218,0.0213,0.0213,1828800.0],["1975-04-29",0.0213,0.0214,0.0211,0.0211,2832000.0],["1975-04-30",0.0211,0.0214,0.0207,0.0212,2577600.0],["1975-05-01",0.0212,0.0216,0.0209,0.0212,3148800.0],["1975-05-02",0.0212,0.0218,0.0212,0.0216,3120000.0],["1975-05-05",0.0216,0.0216,0.0213,0.0215,2817600.0],["1975-05-06",0.0215,0.0217,0.021,0.0211,4392000.0],["1975-05-07",0.0211,0.0214,0.0207,0.0212,1785600.0],["1975-05-08",0.0212,0.0214,0.0211,0.0212,883200.0],["1975-05-09",0.0213,0.0217,0.0213,0.0216,3144000.0],["1975-05-12",0.0216,0.0218,0.0215,0.0216,1017600.0],["1975-05-13",0.0218,0.0221,0.0218,0.022,2913600.0],["1975-05-14",0.0222,0.0229,0.0222,0.0225,3364800.0],["1975-05-15",0.0225,0.0231,0.0223,0.0225,2947200.0],["1975-05-16",0.0225,0.0227,0.0221,0.0221,1756800.0],["1975-05-19",0.022,0.022,0.0217,0.0217,2568000.0],["1975-05-20",0.0217,0.022,0.0213,0.0214,1689600.0],["1975-05-21",0.0212,0.0212,0.0209,0.021,1852800.0],["1975-05-22",0.021,0.0213,0.0209,0.021,1348800.0],["1975-05-23",0.021,0.0215,0.021,0.021,2107200.0],["1975-05-27",0.021,0.0212,0.0209,0.021,2155200.0],["1975-05-28",0.021,0.0211,0.0208,0.0209,1785600.0],["1975-05-29",0.0209,0.021,0.0207,0.0207,1574400.0],["1975-05-30",0.0208,0.0212,0.0208,0.0211,2510400.0],["1975-06-02",0.0211,0.0214,0.0211,0.0213,3014400.0],["1975-06-03",0.0213,0.0214,0.0208,0.0208,4315200.0],["1975-06-04",0.0208,0.0211,0.0207,0.0207,3960000.0],["1975-06-05",0.0207,0.0208,0.0203,0.0205,5419200.0],["1975-06-06",0.0205,0.0206,0.0195,0.02,4430400.0],["1975-06-09",0.0201,0.0203,0.0197,0.0198,2793600.0],["1975-06-10",0.0198,0.0199,0.0191,0.0197,5049600.0],["1975-06-11",0.0198,0.0204,0.0198,0.0202,2318400.0],["1975-06-12",0.0202,0.0205,0.0201,0.0201,3120000.0],["1975-06-13",0.0201,0.0203,0.0198,0.0199,1958400.0],["1975-06-16",0.0199,0.0201,0.0198,0.02,2721600.0],["1975-06-17",0.02,0.02,0.019,0.0194,2904000.0],["1975-06-18",0.0195,0.0197,0.0195,0.0196,2952000.0],["1975-06-19",0.0196,0.0197,0.0194,0.0196,4857600.0],["1975-06-20",0.0196,0.0197,0.0192,0.0193,4228800.0],["1975-06-23",0.0193,0.0197,0.019,0.0197,7953600.0],["1975-06-24",0.0198,0.0201,0.0198,0.0199,5184000.0],["1975-06-25",0.0199,0.0201,0.0199,0.0201,3120000.0],["1975-06-26",0.0201,0.0205,0.02,0.0203,4392000.0],["1975-06-27",0.0204,0.0207,0.0204,0.0207,3182400.0],["1975-06-30",0.0207,0.0209,0.0205,0.0209,1838400.0],["1975-07-01",0.0209,0.0212,0.0208,0.0209,3259200.0],["1975-07-02",0.0207,0.0207,0.0202,0.0204,2635200.0],["1975-07-03",0.0204,0.0204,0.0202,0.0203,3969600.0],["1975-07-07",0.0203,0.0203,0.0198,0.0199,2414400.0],["1975-07-08",0.0199,0.0201,0.0195,0.0196,3369600.0],["1975-07-09",0.0197,0.0204,0.0197,0.0203,2587200.0],["1975-07-10",0.0203,0.0209,0.0202,0.0203,4243200.0],["1975-07-11",0.0203,0.0206,0.0202,0.0202,2875200.0],["1975-07-14",0.0204,0.0211,0.0204,0.0207,2318400.0],["1975-07-15",0.0209,0.0212,0.0209,0.0211,2380800.0],["1975-07-16",0.0211,0.0215,0.0209,0.0209,7694400.0],["1975-07-17",0.0209,0.0211,0.0208,0.0208,2784000.0],["1975-07-18",0.0208,0.0209,0.0206,0.0207,1161600.0],["1975-07-21",0.0207,0.0209,0.0204,0.0204,1084800.0],["1975-07-22",0.0204,0.0204,0.02,0.0202,3700800.0],["1975-07-23",0.0202,0.0204,0.0198,0.0198,2390400.0],["1975-07-24",0.0198,0.02,0.0195,0.0198,2217600.0],["1975-07-25",0.0198,0.0201,0.0195,0.0195,2529600.0],["1975-07-28",0.0195,0.0197,0.0194,0.0194,1987200.0],["1975-07-29",0.0194,0.0198,0.0194,0.0194,3225600.0],["1975-07-30",0.0195,0.0199,0.0195,0.0197,1939200.0],["1975-07-31",0.0197,0.0199,0.0196,0.0196,1843200.0],["1975-08-01",0.0196,0.0196,0.0189,0.019,4761600.0],["1975-08-04",0.019,0.0191,0.0188,0.0191,1219200.0],["1975-08-05",0.0191,0.0193,0.0189,0.019,2433600.0],["1975-08-06",0.0189,0.0189,0.0185,0.0185,4579200.0],["1975-08-07",0.0185,0.0188,0.0182,0.0184,2515200.0],["1975-08-08",0.0184,0.0185,0.0181,0.0181,2380800.0],["1975-08-11",0.0181,0.0185,0.0181,0.0184,2409600.0],["1975-08-12",0.0184,0.0189,0.0183,0.0184,4204800.0],["1975-08-13",0.0181,0.0181,0.0175,0.0176,5611200.0],["1975-08-14",0.0175,0.0175,0.0172,0.0172,1944000.0],["1975-08-15",0.0172,0.0178,0.0171,0.0178,3172800.0],["1975-08-18",0.0178,0.0179,0.0175,0.0175,5232000.0],["1975-08-19",0.0174,0.0174,0.0167,0.0168,6849600.0],["1975-08-20",0.0168,0.0168,0.0164,0.0168,3864000.0],["1975-08-21",0.0168,0.0174,0.0167,0.0172,3960000.0],["1975-08-22",0.0173,0.0177,0.0173,0.0175,3225600.0],["1975-08-25",0.0175,0.0179,0.0175,0.0178,1718400.0],["1975-08-26",0.0178,0.0178,0.0172,0.0173,3316800.0],["1975-08-27",0.0173,0.0176,0.0172,0.0175,1516800.0],["1975-08-28",0.0176,0.0182,0.0176,0.0182,2620800.0],["1975-08-29",0.0182,0.0183,0.0176,0.0176,2328000.0],["1975-09-02",0.0176,0.0177,0.0169,0.017,2750400.0],["1975-09-03",0.017,0.0173,0.0169,0.0173,979200.0],["1975-09-04",0.0174,0.0177,0.0174,0.0177,1987200.0],["1975-09-05",0.0177,0.018,0.0175,0.0175,1478400.0],["1975-09-08",0.0176,0.0177,0.0174,0.0176,1377600.0],["1975-09-09",0.0176,0.0177,0.017,0.017,1488000.0],["1975-09-10",0.017,0.0172,0.0167,0.0171,2942400.0],["1975-09-11",0.0171,0.0173,0.0171,0.0172,1094400.0],["1975-09-12",0.0172,0.0176,0.0172,0.0172,1262400.0],["1975-09-15",0.0172,0.0175,0.0172,0.0175,806400.0],["1975-09-16",0.0175,0.0177,0.0172,0.0174,1713600.0],["1975-09-17",0.0174,0.0175,0.0173,0.0175,1752000.0],["1975-09-18",0.0175,0.0179,0.0175,0.0179,1867200.0],["1975-09-19",0.0183,0.0186,0.0183,0.0183,4593600.0],["1975-09-22",0.0183,0.0183,0.018,0.018,1867200.0],["1975-09-23",0.018,0.0181,0.0177,0.018,940800.0],["1975-09-24",0.0183,0.0186,0.0183,0.0183,2673600.0],["1975-09-25",0.0183,0.0187,0.0183,0.0186,1785600.0],["1975-09-26",0.0186,0.0189,0.0185,0.0187,1502400.0],["1975-09-29",0.0187,0.0188,0.0185,0.0185,1161600.0],["1975-09-30",0.0185,0.0185,0.0182,0.0183,1478400.0],["1975-10-01",0.0183,0.0187,0.0177,0.0178,2068800.0],["1975-10-02",0.0178,0.0183,0.0177,0.0183,772800.0],["1975-10-03",0.0183,0.0187,0.0183,0.0186,1036800.0],["1975-10-06",0.0186,0.0191,0.0185,0.0186,2750400.0],["1975-10-07",0.0186,0.0187,0.0184,0.0187,2731200.0],["1975-10-08",0.0189,0.0194,0.0189,0.0193,2558400.0],["1975-10-09",0.0196,0.02,0.0196,0.0197,3585600.0],["1975-10-10",0.0197,0.02,0.0195,0.0196,2054400.0],["1975-10-13",0.0197,0.0203,0.0197,0.0202,1516800.0],["1975-10-14",0.0204,0.0208,0.0204,0.0206,4195200.0],["1975-10-15",0.0206,0.0207,0.0203,0.0203,3316800.0],["1975-10-16",0.0204,0.0207,0.0204,0.0204,2616000.0],["1975-10-17",0.0204,0.0205,0.0195,0.0198,3532800.0],["1975-10-20",0.0198,0.0199,0.0195,0.0199,1910400.0],["1975-10-21",0.0201,0.0204,0.0201,0.0201,3201600.0],["1975-10-22",0.0201,0.0203,0.02,0.0203,3201600.0],["1975-10-23",0.0203,0.0205,0.0202,0.0205,2644800.0],["1975-10-24",0.0204,0.0204,0.0197,0.0198,2308800.0],["1975-10-27",0.0198,0.0204,0.0198,0.0204,1094400.0],["1975-10-28",0.0204,0.0205,0.0202,0.0205,2750400.0],["1975-10-29",0.0205,0.0205,0.0199,0.02,4286400.0],["1975-10-30",0.02,0.0201,0.0197,0.0199,1368000.0],["1975-10-31",0.0199,0.02,0.0196,0.0197,1382400.0],["1975-11-03",0.0197,0.0198,0.0191,0.0191,4012800.0],["1975-11-04",0.0191,0.0198,0.0191,0.0198,2107200.0],["1975-11-05",0.0199,0.0203,0.0199,0.02,1872000.0],["1975-11-06",0.02,0.0203,0.0198,0.0203,3724800.0],["1975-11-07",0.0203,0.0204,0.0201,0.0203,2644800.0],["1975-11-10",0.0203,0.0205,0.0202,0.0203,4262400.0],["1975-11-11",0.0204,0.0209,0.0204,0.0207,2054400.0],["1975-11-12",0.0208,0.0211,0.0208,0.0211,3172800.0],["1975-11-13",0.0214,0.0218,0.0214,0.0216,6969600.0],["1975-11-14",0.0215,0.0215,0.0212,0.0213,6220800.0],["1975-11-17",0.0213,0.0215,0.0213,0.0215,1713600.0],["1975-11-18",0.0216,0.0219,0.0216,0.0216,3849600.0],["1975-11-19",0.0216,0.0217,0.0209,0.0211,2635200.0],["1975-11-20",0.0211,0.0213,0.0209,0.0212,1555200.0],["1975-11-21",0.0212,0.0213,0.0211,0.0213,1464000.0],["1975-11-24",0.0213,0.0214,0.021,0.0214,2198400.0],["1975-11-25",0.0214,0.022,0.0214,0.0219,6028800.0],["1975-11-26",0.0219,0.0221,0.0218,0.022,4123200.0],["1975-11-28",0.022,0.0221,0.0217,0.0219,2361600.0],["1975-12-01",0.0219,0.0221,0.0217,0.0217,1420800.0],["1975-12-02",0.0216,0.0216,0.0212,0.0212,2755200.0],["1975-12-03",0.021,0.021,0.0207,0.0207,4123200.0],["1975-12-04",0.0207,0.0208,0.0206,0.0207,2289600.0],["1975-12-05",0.0207,0.0209,0.0202,0.0202,1392000.0],["1975-12-08",0.0202,0.0206,0.0201,0.0204,2438400.0],["1975-12-09",0.0205,0.0208,0.0205,0.0208,1281600.0],["1975-12-10",0.0208,0.0211,0.0207,0.0211,1420800.0],["1975-12-11",0.0211,0.0212,0.0208,0.0208,3556800.0],["1975-12-12",0.0208,0.021,0.0208,0.0209,1320000.0],["1975-12-15",0.0209,0.0213,0.0208,0.0213,1828800.0],["1975-12-16",0.0213,0.0214,0.0211,0.0212,3926400.0],["1975-12-17",0.0212,0.0212,0.0209,0.0211,2596800.0],["1975-12-18",0.021,0.021,0.0207,0.021,1622400.0],["1975-12-19",0.021,0.021,0.0205,0.0205,1483200.0],["1975-12-22",0.0205,0.0205,0.0203,0.0204,1780800.0],["1975-12-23",0.0204,0.0208,0.0204,0.0208,2284800.0],["1975-12-24",0.0208,0.0209,0.0208,0.0209,508800.0],["1975-12-26",0.0209,0.0212,0.0208,0.0212,772800.0],["1975-12-29",0.0212,0.0213,0.0208,0.0208,1588800.0],["1975-12-30",0.0208,0.021,0.0207,0.0208,864000.0],["1975-12-31",0.0208,0.0209,0.0208,0.0209,312000.0],["1976-01-02",0.0209,0.0211,0.0209,0.0211,1108800.0],["1976-01-05",0.0212,0.0217,0.0212,0.0217,3038400.0],["1976-01-06",0.0217,0.0221,0.0216,0.022,4603200.0],["1976-01-07",0.022,0.0222,0.0218,0.022,3201600.0],["1976-01-08",0.022,0.0225,0.0219,0.0224,4756800.0],["1976-01-09",0.0224,0.0226,0.0223,0.0224,3144000.0],["1976-01-12",0.0224,0.023,0.0223,0.023,4166400.0],["1976-01-13",0.023,0.0234,0.0221,0.0221,8227200.0],["1976-01-14",0.0222,0.0231,0.0222,0.0231,3580800.0],["1976-01-15",0.0231,0.0232,0.0224,0.0226,2649600.0],["1976-01-16",0.0226,0.0232,0.0223,0.0228,4372800.0],["1976-01-19",0.0228,0.0231,0.0227,0.0229,2956800.0],["1976-01-20",0.0229,0.0232,0.0226,0.023,5942400.0],["1976-01-21",0.0229,0.0229,0.0224,0.0227,2841600.0],["1976-01-22",0.0227,0.0229,0.0226,0.0227,2174400.0],["1976-01-23",0.0227,0.0231,0.0227,0.0229,3292800.0],["1976-01-26",0.0229,0.0231,0.0225,0.0227,6547200.0],["1976-01-27",0.0222,0.0222,0.0208,0.021,10564800.0],["1976-01-28",0.0212,0.0218,0.0212,0.0214,10915200.0],["1976-01-29",0.0215,0.0221,0.0215,0.022,5246400.0],["1976-01-30",0.0223,0.0229,0.0223,0.0226,6144000.0],["1976-02-02",0.0226,0.0227,0.0224,0.0225,2486400.0],["1976-02-03",0.0225,0.0229,0.0223,0.0226,6489600.0],["1976-02-04",0.0226,0.0227,0.0224,0.0225,2822400.0],["1976-02-05",0.0225,0.0227,0.0222,0.0223,4305600.0],["1976-02-06",0.0221,0.0221,0.0218,0.022,2961600.0],["1976-02-09",0.022,0.0224,0.0219,0.022,2971200.0],["1976-02-10",0.022,0.0222,0.0218,0.0222,1843200.0],["1976-02-11",0.0222,0.0224,0.0219,0.0222,2568000.0],["1976-02-12",0.0222,0.0224,0.022,0.022,2448000.0],["1976-02-13",0.022,0.0221,0.0214,0.0217,2289600.0],["1976-02-17",0.0217,0.0219,0.0216,0.0217,1963200.0],["1976-02-18",0.0217,0.022,0.0216,0.022,3254400.0],["1976-02-19",0.0221,0.0225,0.0221,0.0223,1972800.0],["1976-02-20",0.0223,0.0227,0.0223,0.0225,4224000.0],["1976-02-23",0.0225,0.0227,0.0221,0.0222,2726400.0],["1976-02-24",0.0222,0.0224,0.0221,0.0224,1814400.0],["1976-02-25",0.0224,0.0225,0.0218,0.022,3412800.0],["1976-02-26",0.022,0.022,0.0209,0.0213,3283200.0],["1976-02-27",0.0213,0.0214,0.0209,0.021,3196800.0],["1976-03-01",0.021,0.0215,0.0208,0.0215,3849600.0],["1976-03-02",0.0215,0.0216,0.0209,0.0211,3028800.0],["1976-03-03",0.0211,0.0212,0.0207,0.021,3585600.0],["1976-03-04",0.0209,0.0209,0.0203,0.0204,4761600.0],["1976-03-05",0.0204,0.0207,0.0203,0.0204,4411200.0],["1976-03-08",0.0205,0.0206,0.0205,0.0206,3432000.0],["1976-03-09",0.0208,0.0211,0.0208,0.0208,4843200.0],["1976-03-10",0.0208,0.0208,0.0205,0.0206,4598400.0],["1976-03-11",0.0207,0.0208,0.0205,0.0206,3182400.0],["1976-03-12",0.0206,0.0206,0.0202,0.0204,4372800.0],["1976-03-15",0.0204,0.0204,0.02,0.02,4171200.0],["1976-03-16",0.02,0.0204,0.02,0.0204,7171200.0],["1976-03-17",0.0206,0.021,0.0206,0.0208,4521600.0],["1976-03-18",0.0208,0.0208,0.0206,0.0208,2635200.0],["1976-03-19",0.0208,0.0209,0.0206,0.0208,2294400.0],["1976-03-22",0.0208,0.0211,0.0208,0.0209,2582400.0],["1976-03-23",0.0209,0.0214,0.0208,0.0214,4948800.0],["1976-03-24",0.0217,0.0224,0.0217,0.0222,5092800.0],["1976-03-25",0.0222,0.0223,0.0217,0.022,2985600.0],["1976-03-26",0.022,0.0222,0.0219,0.0219,1996800.0],["1976-03-29",0.0218,0.0218,0.0215,0.0216,2035200.0],["1976-03-30",0.0216,0.0219,0.0215,0.0219,2510400.0],["1976-03-31",0.0219,0.0222,0.0218,0.0222,1833600.0],["1976-04-01",0.0222,0.0224,0.0221,0.0221,5740800.0],["1976-04-02",0.022,0.022,0.0219,0.022,3993600.0],["1976-04-05",0.0221,0.0227,0.0221,0.0226,5328000.0],["1976-04-06",0.0226,0.023,0.0226,0.0226,5328000.0],["1976-04-07",0.0226,0.0228,0.0219,0.0221,3513600.0],["1976-04-08",0.0221,0.0224,0.0219,0.0224,1944000.0],["1976-04-09",0.0224,0.0224,0.022,0.022,1584000.0],["1976-04-12",0.022,0.0222,0.0219,0.022,2092800.0],["1976-04-13",0.022,0.0223,0.0217,0.0223,1060800.0],["1976-04-14",0.0223,0.0224,0.0217,0.0217,2990400.0],["1976-04-15",0.0217,0.022,0.0217,0.0219,1694400.0],["1976-04-19",0.0219,0.0223,0.0219,0.0223,2404800.0],["1976-04-20",0.0223,0.0228,0.0223,0.0228,2966400.0],["1976-04-21",0.0228,0.0229,0.0224,0.0226,2808000.0],["1976-04-22",0.0226,0.0227,0.0223,0.0226,2692800.0],["1976-04-23",0.0226,0.0231,0.0224,0.0225,5193600.0],["1976-04-26",0.0225,0.0227,0.0223,0.0224,1646400.0],["1976-04-27",0.0224,0.0227,0.0224,0.0224,1392000.0],["1976-04-28",0.0224,0.0224,0.022,0.0223,2390400.0],["1976-04-29",0.0223,0.0224,0.0221,0.0223,1598400.0],["1976-04-30",0.0223,0.0224,0.022,0.0221,969600.0],["1976-05-03",0.0221,0.0223,0.0217,0.0219,1420800.0],["1976-05-04",0.0219,0.0222,0.0218,0.0222,1358400.0],["1976-05-05",0.0222,0.0224,0.022,0.0221,1252800.0],["1976-05-06",0.0221,0.0222,0.022,0.022,763200.0],["1976-05-07",0.022,0.0222,0.0219,0.022,1051200.0],["1976-05-10",0.0221,0.0225,0.0221,0.0225,2880000.0],["1976-05-11",0.0225,0.0228,0.0223,0.0224,3043200.0],["1976-05-12",0.0224,0.0226,0.0223,0.0225,1718400.0],["1976-05-13",0.0225,0.0225,0.0222,0.0224,2788800.0],["1976-05-14",0.0224,0.0225,0.0219,0.022,1444800.0],["1976-05-17",0.022,0.0221,0.0219,0.0219,1123200.0],["1976-05-18",0.0219,0.022,0.0217,0.0217,1848000.0],["1976-05-19",0.0217,0.0219,0.0215,0.0216,3062400.0],["1976-05-20",0.0216,0.0218,0.0215,0.0216,2764800.0],["1976-05-21",0.0216,0.0218,0.0215,0.0216,1948800.0],["1976-05-24",0.0216,0.0217,0.0211,0.0211,2966400.0],["1976-05-25",0.0211,0.0213,0.0208,0.0211,1435200.0],["1976-05-26",0.0211,0.0213,0.021,0.021,2928000.0],["1976-05-27",0.021,0.021,0.0208,0.021,1387200.0],["1976-05-28",0.021,0.0214,0.021,0.0214,2520000.0],["1976-06-01",0.0214,0.0214,0.021,0.021,1742400.0],["1976-06-02",0.021,0.0211,0.0209,0.0211,1569600.0],["1976-06-03",0.0211,0.0213,0.0211,0.0211,1857600.0],["1976-06-04",0.0211,0.0212,0.0209,0.0209,1737600.0],["1976-06-07",0.0209,0.0211,0.0209,0.021,1228800.0],["1976-06-08",0.0211,0.0215,0.0211,0.0212,2371200.0],["1976-06-09",0.0212,0.0213,0.021,0.0211,2990400.0],["1976-06-10",0.0211,0.0213,0.021,0.0211,2332800.0],["1976-06-11",0.0211,0.0213,0.0209,0.0211,2337600.0],["1976-06-14",0.0211,0.0213,0.0211,0.0213,2760000.0],["1976-06-15",0.0213,0.0217,0.0212,0.0213,2184000.0],["1976-06-16",0.0213,0.0214,0.0212,0.0213,3177600.0],["1976-06-17",0.0213,0.0214,0.021,0.0213,8616000.0],["1976-06-18",0.0213,0.0214,0.021,0.0212,2539200.0],["1976-06-21",0.0212,0.0215,0.0211,0.0213,2558400.0],["1976-06-22",0.0213,0.0214,0.0208,0.0208,3446400.0],["1976-06-23",0.0208,0.0208,0.0203,0.0208,3724800.0],["1976-06-24",0.0208,0.0211,0.0206,0.0211,1905600.0],["1976-06-25",0.0211,0.0213,0.0207,0.0208,2294400.0],["1976-06-28",0.0208,0.0208,0.0203,0.0204,3379200.0],["1976-06-29",0.0204,0.0205,0.0199,0.0201,5841600.0],["1976-06-30",0.0203,0.0207,0.0203,0.0205,4987200.0],["1976-07-01",0.0206,0.021,0.0206,0.0209,4420800.0],["1976-07-02",0.0209,0.0215,0.0209,0.0214,1228800.0],["1976-07-06",0.0214,0.0216,0.021,0.0213,1444800.0],["1976-07-07",0.0213,0.0214,0.0209,0.0212,2054400.0],["1976-07-08",0.0212,0.0214,0.021,0.021,2697600.0],["1976-07-09",0.021,0.0215,0.0209,0.0214,4608000.0],["1976-07-12",0.0214,0.0217,0.0214,0.0214,5025600.0],["1976-07-13",0.0214,0.0218,0.0214,0.0215,4872000.0],["1976-07-14",0.0215,0.0215,0.0213,0.0215,2688000.0],["1976-07-15",0.0215,0.0216,0.0214,0.0215,7099200.0],["1976-07-16",0.0215,0.0216,0.0214,0.0215,2049600.0],["1976-07-19",0.0215,0.0217,0.0215,0.0215,2121600.0],["1976-07-20",0.0215,0.0215,0.0214,0.0215,2712000.0],["1976-07-21",0.0215,0.0217,0.0214,0.0215,4080000.0],["1976-07-22",0.0215,0.0217,0.0215,0.0217,1310400.0],["1976-07-23",0.0217,0.0218,0.0215,0.0216,2155200.0],["1976-07-26",0.0216,0.0217,0.0214,0.0214,1396800.0],["1976-07-27",0.0215,0.0216,0.0215,0.0215,1804800.0],["1976-07-28",0.0215,0.0216,0.0214,0.0215,2918400.0],["1976-07-29",0.0215,0.0216,0.0213,0.0214,1147200.0],["1976-07-30",0.0214,0.0215,0.0213,0.0214,2404800.0],["1976-08-02",0.0214,0.0214,0.0209,0.0213,1550400.0],["1976-08-03",0.021,0.021,0.0208,0.0209,3998400.0],["1976-08-04",0.0209,0.0211,0.0209,0.0211,2678400.0],["1976-08-05",0.0211,0.0211,0.0208,0.021,1968000.0],["1976-08-06",0.021,0.021,0.0208,0.0209,1416000.0],["1976-08-09",0.0209,0.0211,0.0208,0.0211,724800.0],["1976-08-10",0.0211,0.0213,0.0208,0.0213,1641600.0],["1976-08-11",0.0214,0.0217,0.0214,0.0215,5078400.0],["1976-08-12",0.0215,0.0215,0.0213,0.0215,2443200.0],["1976-08-13",0.0216,0.0217,0.0216,0.0217,2769600.0],["1976-08-16",0.0217,0.022,0.0217,0.0218,3446400.0],["1976-08-17",0.0218,0.0223,0.0218,0.0223,3816000.0],["1976-08-18",0.0223,0.0228,0.0223,0.0227,6067200.0],["1976-08-19",0.0226,0.0226,0.0222,0.0223,1910400.0],["1976-08-20",0.0223,0.0223,0.0221,0.0222,1852800.0],["1976-08-23",0.0222,0.0222,0.0217,0.0222,1363200.0],["1976-08-24",0.0222,0.0224,0.022,0.022,1228800.0],["1976-08-25",0.022,0.0223,0.0219,0.0223,1680000.0],["1976-08-26",0.0223,0.0224,0.0221,0.0222,1526400.0],["1976-08-27",0.0222,0.0224,0.0221,0.0224,796800.0],["1976-08-30",0.0224,0.0224,0.0222,0.0224,806400.0],["1976-08-31",0.0224,0.0225,0.0222,0.0224,1656000.0],["1976-09-01",0.0225,0.0229,0.0225,0.0229,2846400.0],["1976-09-02",0.0229,0.023,0.0226,0.0229,4012800.0],["1976-09-03",0.0229,0.0232,0.0228,0.0231,2476800.0],["1976-09-07",0.0232,0.0232,0.0231,0.0232,1838400.0],["1976-09-08",0.0232,0.0233,0.023,0.0232,3216000.0],["1976-09-09",0.0232,0.0232,0.0231,0.0231,3019200.0],["1976-09-10",0.0231,0.0233,0.023,0.0232,2760000.0],["1976-09-13",0.0232,0.0234,0.0232,0.0232,2179200.0],["1976-09-14",0.0232,0.0234,0.0231,0.0233,3715200.0],["1976-09-15",0.0233,0.0236,0.0232,0.0234,2736000.0],["1976-09-16",0.0234,0.0237,0.0233,0.0235,3355200.0],["1976-09-17",0.0237,0.0244,0.0237,0.0244,11544000.0],["1976-09-20",0.0244,0.0252,0.0244,0.0244,7022400.0],["1976-09-21",0.0244,0.0246,0.0241,0.0245,5452800.0],["1976-09-22",0.0245,0.0246,0.0242,0.0242,6772800.0],["1976-09-23",0.0242,0.0244,0.024,0.0242,4300800.0],["1976-09-24",0.0242,0.0246,0.024,0.0245,3192000.0],["1976-09-27",0.0245,0.0246,0.0244,0.0246,3729600.0],["1976-09-28",0.0246,0.0248,0.0246,0.0247,4910400.0],["1976-09-29",0.0246,0.0246,0.0241,0.0243,3624000.0],["1976-09-30",0.0243,0.0246,0.0243,0.0246,2529600.0],["1976-10-01",0.0246,0.0248,0.0243,0.0245,6542400.0],["1976-10-04",0.0245,0.0248,0.0244,0.0246,2524800.0],["1976-10-05",0.0245,0.0245,0.0238,0.0241,6508800.0],["1976-10-06",0.0241,0.0241,0.0233,0.0238,3556800.0],["1976-10-07",0.0238,0.0238,0.0236,0.0238,3283200.0],["1976-10-08",0.0238,0.0239,0.0235,0.0235,3696000.0],["1976-10-11",0.0235,0.0236,0.0233,0.0236,3364800.0],["1976-10-12",0.0236,0.0237,0.0236,0.0236,1680000.0],["1976-10-13",0.0236,0.0239,0.0236,0.0239,4224000.0],["1976-10-14",0.0238,0.0238,0.0235,0.0237,1320000.0],["1976-10-15",0.0237,0.0239,0.0235,0.0238,5131200.0],["1976-10-18",0.0239,0.0241,0.0239,0.024,3259200.0],["1976-10-19",0.024,0.024,0.0237,0.0238,4276800.0],["1976-10-20",0.0238,0.0239,0.0236,0.0237,1512000.0],["1976-10-21",0.0237,0.0237,0.0232,0.0233,1886400.0],["1976-10-22",0.0233,0.0234,0.023,0.0233,2688000.0],["1976-10-25",0.0233,0.0236,0.0233,0.0236,945600.0],["1976-10-26",0.0236,0.024,0.0235,0.024,2188800.0],["1976-10-27",0.024,0.0242,0.024,0.0242,2529600.0],["1976-10-28",0.0242,0.0243,0.0237,0.0237,2784000.0],["1976-10-29",0.0237,0.0244,0.0236,0.0244,2136000.0],["1976-11-01",0.0241,0.0241,0.0241,0.0241,7161600.0],["1976-11-03",0.0241,0.0241,0.0235,0.0241,2664000.0],["1976-11-04",0.0241,0.0241,0.0239,0.024,1320000.0],["1976-11-05",0.024,0.0241,0.0233,0.0234,3264000.0],["1976-11-08",0.0234,0.0234,0.0226,0.0234,2707200.0],["1976-11-09",0.0234,0.0235,0.0232,0.0235,3307200.0],["1976-11-10",0.0235,0.0237,0.0233,0.0237,2443200.0],["1976-11-11",0.0237,0.0238,0.0235,0.0238,1358400.0],["1976-11-12",0.0238,0.0238,0.0235,0.0237,3081600.0],["1976-11-15",0.0237,0.024,0.0236,0.0239,2712000.0],["1976-11-16",0.024,0.0243,0.024,0.0241,3350400.0],["1976-11-17",0.0241,0.0245,0.024,0.0244,3840000.0],["1976-11-18",0.0244,0.0249,0.0244,0.0249,6580800.0],["1976-11-19",0.0249,0.0253,0.0248,0.0248,5721600.0],["1976-11-22",0.025,0.0252,0.025,0.0252,3907200.0],["1976-11-23",0.0252,0.0253,0.0249,0.0251,5332800.0],["1976-11-24",0.0251,0.0252,0.0248,0.0249,3244800.0],["1976-11-26",0.0249,0.025,0.0247,0.0248,1920000.0],["1976-11-29",0.0248,0.025,0.0247,0.0248,2035200.0],["1976-11-30",0.0248,0.0249,0.0245,0.0245,2918400.0],["1976-12-01",0.0245,0.0247,0.0245,0.0245,3676800.0],["1976-12-02",0.0245,0.0247,0.0245,0.0246,3715200.0],["1976-12-03",0.0246,0.0248,0.0246,0.0248,4281600.0],["1976-12-06",0.0248,0.025,0.0247,0.0249,6105600.0],["1976-12-07",0.0249,0.025,0.0247,0.0249,4353600.0],["1976-12-08",0.0249,0.0253,0.0244,0.0252,5841600.0],["1976-12-09",0.0253,0.0255,0.0246,0.0253,3940800.0],["1976-12-10",0.0253,0.0255,0.0252,0.0253,5308800.0],["1976-12-13",0.0253,0.0253,0.0249,0.0251,2769600.0],["1976-12-14",0.0251,0.0252,0.0249,0.0252,8025600.0],["1976-12-15",0.0252,0.0252,0.0248,0.025,3158400.0],["1976-12-16",0.025,0.0252,0.0247,0.025,3628800.0],["1976-12-17",0.025,0.0251,0.0247,0.0247,1872000.0],["1976-12-20",0.0247,0.0248,0.0243,0.0245,1670400.0],["1976-12-21",0.0245,0.0245,0.0239,0.0241,4291200.0],["1976-12-22",0.0241,0.025,0.024,0.0241,3096000.0],["1976-12-23",0.0241,0.0244,0.0241,0.0243,4656000.0],["1976-12-27",0.0243,0.0247,0.0243,0.0247,2971200.0],["1976-12-28",0.0247,0.0251,0.0247,0.0249,6024000.0],["1976-12-29",0.0249,0.0249,0.0247,0.0248,2937600.0],["1976-12-30",0.0248,0.0248,0.0246,0.0247,3796800.0],["1976-12-31",0.0247,0.0249,0.0245,0.0249,1996800.0],["1977-01-03",0.024,0.0248,0.024,0.0242,15532800.0],["1977-01-04",0.0242,0.0242,0.0232,0.0236,9470400.0],["1977-01-05",0.0236,0.0236,0.0233,0.0233,8635200.0],["1977-01-06",0.0233,0.0235,0.0233,0.0234,4104000.0],["1977-01-07",0.0234,0.0236,0.0233,0.0236,3038400.0],["1977-01-10",0.0236,0.0238,0.0233,0.0234,3427200.0],["1977-01-11",0.0234,0.0234,0.0228,0.0229,6787200.0],["1977-01-12",0.0229,0.023,0.0226,0.0229,5952000.0],["1977-01-13",0.023,0.0233,0.023,0.0233,2990400.0],["1977-01-14",0.0233,0.0234,0.0232,0.0234,2246400.0],["1977-01-17",0.0234,0.0235,0.0232,0.0235,3278400.0],["1977-01-18",0.0235,0.0235,0.0232,0.0233,3537600.0],["1977-01-19",0.0233,0.0235,0.023,0.0234,1795200.0],["1977-01-20",0.0234,0.0235,0.0227,0.0229,2649600.0],["1977-01-21",0.0229,0.0231,0.0228,0.0229,2318400.0],["1977-01-24",0.0229,0.023,0.0225,0.0227,2227200.0],["1977-01-25",0.0227,0.0227,0.0222,0.0223,4958400.0],["1977-01-26",0.0223,0.0223,0.022,0.0222,11097600.0],["1977-01-27",0.0222,0.0226,0.0222,0.0223,3758400.0],["1977-01-28",0.0223,0.0226,0.0223,0.0226,2385600.0],["1977-01-31",0.0226,0.0228,0.0223,0.0227,2068800.0],["1977-02-01",0.0227,0.023,0.0227,0.0227,3091200.0],["1977-02-02",0.0228,0.0232,0.0228,0.0228,2630400.0],["1977-02-03",0.0228,0.023,0.0224,0.0225,3427200.0],["1977-02-04",0.0225,0.0226,0.0223,0.0225,2731200.0],["1977-02-07",0.0225,0.0227,0.0225,0.0225,3710400.0],["1977-02-08",0.0225,0.0226,0.0221,0.0223,3667200.0],["1977-02-09",0.0223,0.0223,0.0219,0.0221,2625600.0],["1977-02-10",0.0221,0.0222,0.022,0.0221,2107200.0],["1977-02-11",0.0221,0.0221,0.0217,0.0218,2875200.0],["1977-02-14",0.0218,0.0219,0.0216,0.0219,5217600.0],["1977-02-15",0.0219,0.0221,0.0218,0.0221,3067200.0],["1977-02-16",0.0221,0.0225,0.0221,0.0223,3883200.0],["1977-02-17",0.0223,0.0225,0.0219,0.0223,3153600.0],["1977-02-18",0.0223,0.0225,0.0222,0.0224,1924800.0],["1977-02-22",0.0224,0.0228,0.0224,0.0226,2155200.0],["1977-02-23",0.0226,0.0228,0.0224,0.0224,2860800.0],["1977-02-24",0.0224,0.0225,0.0222,0.0223,1574400.0],["1977-02-25",0.0223,0.0225,0.0221,0.0222,2400000.0],["1977-02-28",0.0222,0.0223,0.0221,0.0223,1612800.0],["1977-03-01",0.0223,0.0223,0.0221,0.0223,2433600.0],["1977-03-02",0.0223,0.0223,0.022,0.0222,2059200.0],["1977-03-03",0.0222,0.0223,0.0221,0.0222,1800000.0],["1977-03-04",0.0224,0.0227,0.0224,0.0227,4267200.0],["1977-03-07",0.0227,0.0228,0.0224,0.0227,1924800.0],["1977-03-08",0.0227,0.0227,0.0224,0.0225,1339200.0],["1977-03-09",0.0224,0.0224,0.0221,0.0222,1713600.0],["1977-03-10",0.0223,0.0224,0.0221,0.0224,2188800.0],["1977-03-11",0.0224,0.0226,0.0222,0.0222,1867200.0],["1977-03-14",0.0222,0.0225,0.0222,0.0224,3067200.0],["1977-03-15",0.0224,0.0227,0.0224,0.0227,3196800.0],["1977-03-16",0.0227,0.0228,0.0226,0.0228,3158400.0],["1977-03-17",0.0228,0.0228,0.0226,0.0228,3120000.0],["1977-03-18",0.0228,0.0228,0.0226,0.0226,3096000.0],["1977-03-21",0.0226,0.0226,0.0224,0.0225,1507200.0],["1977-03-22",0.0225,0.0225,0.0224,0.0224,1636800.0],["1977-03-23",0.0224,0.0226,0.0224,0.0224,1713600.0],["1977-03-24",0.0224,0.0226,0.0224,0.0224,734400.0],["1977-03-25",0.0224,0.0224,0.0221,0.0221,2001600.0],["1977-03-28",0.022,0.022,0.0217,0.0218,3139200.0],["1977-03-29",0.0218,0.0221,0.0218,0.022,1694400.0],["1977-03-30",0.022,0.0221,0.0215,0.0217,2035200.0],["1977-03-31",0.0216,0.0216,0.0213,0.0214,4416000.0],["1977-04-01",0.0216,0.0222,0.0216,0.0221,2884800.0],["1977-04-04",0.022,0.022,0.0216,0.0216,1526400.0],["1977-04-05",0.0216,0.0217,0.0214,0.0215,3657600.0],["1977-04-06",0.0215,0.0218,0.0215,0.0216,3028800.0],["1977-04-07",0.0216,0.0219,0.0215,0.0219,1320000.0],["1977-04-11",0.022,0.0226,0.022,0.0224,3360000.0],["1977-04-12",0.0224,0.0226,0.0224,0.0226,2323200.0],["1977-04-13",0.0226,0.0227,0.0225,0.0226,2750400.0],["1977-04-14",0.0226,0.023,0.0226,0.0226,3892800.0],["1977-04-15",0.0226,0.0227,0.0225,0.0227,3902400.0],["1977-04-18",0.0227,0.0227,0.0223,0.0223,1329600.0],["1977-04-19",0.0223,0.0223,0.022,0.0222,1747200.0],["1977-04-20",0.0222,0.0224,0.0222,0.0224,1939200.0],["1977-04-21",0.0224,0.0225,0.022,0.022,3902400.0],["1977-04-22",0.0219,0.0219,0.0214,0.0214,2529600.0],["1977-04-25",0.0214,0.0215,0.0211,0.0212,4084800.0],["1977-04-26",0.0212,0.0214,0.0209,0.0209,3216000.0],["1977-04-27",0.0211,0.0215,0.0211,0.0215,2251200.0],["1977-04-28",0.0216,0.022,0.0216,0.022,3153600.0],["1977-04-29",0.022,0.0223,0.0219,0.0219,2534400.0],["1977-05-02",0.0219,0.0223,0.0219,0.0222,1420800.0],["1977-05-03",0.0222,0.0225,0.0222,0.0224,1886400.0],["1977-05-04",0.0224,0.0224,0.0221,0.0221,5548800.0],["1977-05-05",0.0221,0.0222,0.0219,0.0222,3643200.0],["1977-05-06",0.0222,0.0223,0.0219,0.0223,2232000.0],["1977-05-09",0.0223,0.0224,0.0221,0.0223,1881600.0],["1977-05-10",0.0223,0.0226,0.0223,0.0223,2841600.0],["1977-05-11",0.0223,0.0224,0.0218,0.0218,2256000.0],["1977-05-12",0.0218,0.0222,0.0217,0.022,2078400.0],["1977-05-13",0.022,0.0225,0.022,0.0222,1176000.0],["1977-05-16",0.0222,0.0223,0.0219,0.022,3969600.0],["1977-05-17",0.022,0.0222,0.0219,0.0222,1598400.0],["1977-05-18",0.0223,0.0228,0.0223,0.0226,3014400.0],["1977-05-19",0.0227,0.0231,0.0227,0.023,4780800.0],["1977-05-20",0.0229,0.0229,0.0225,0.0225,3897600.0],["1977-05-23",0.0225,0.0225,0.0221,0.0221,2020800.0],["1977-05-24",0.0221,0.0222,0.0219,0.022,2760000.0],["1977-05-25",0.022,0.022,0.0217,0.0217,2040000.0],["1977-05-26",0.0217,0.0219,0.0216,0.0219,4468800.0],["1977-05-27",0.0219,0.022,0.0216,0.0216,2001600.0],["1977-05-31",0.0216,0.0218,0.0216,0.0218,1209600.0],["1977-06-01",0.0218,0.0219,0.0218,0.0219,1406400.0],["1977-06-02",0.0219,0.0221,0.0219,0.022,2102400.0],["1977-06-03",0.0221,0.0222,0.0221,0.0222,2832000.0],["1977-06-06",0.0222,0.0223,0.0222,0.0223,1948800.0],["1977-06-07",0.0223,0.0224,0.0221,0.0223,1382400.0],["1977-06-08",0.0224,0.0226,0.0224,0.0226,1728000.0],["1977-06-09",0.0226,0.0226,0.0224,0.0226,600000.0],["1977-06-10",0.0227,0.0227,0.0225,0.0226,1843200.0],["1977-06-13",0.0226,0.0229,0.0225,0.0228,1593600.0],["1977-06-14",0.0229,0.0231,0.0229,0.0231,3892800.0],["1977-06-15",0.0231,0.0231,0.0229,0.023,2193600.0],["1977-06-16",0.023,0.0233,0.023,0.0233,4176000.0],["1977-06-17",0.0233,0.0234,0.0231,0.0234,3096000.0],["1977-06-20",0.0234,0.0235,0.0231,0.0234,2472000.0],["1977-06-21",0.0234,0.0234,0.0231,0.0231,3638400.0],["1977-06-22",0.0231,0.0231,0.0229,0.023,2476800.0],["1977-06-23",0.023,0.023,0.0227,0.0227,1233600.0],["1977-06-24",0.0227,0.0228,0.0227,0.0228,2976000.0],["1977-06-27",0.0228,0.023,0.0227,0.0229,1910400.0],["1977-06-28",0.0229,0.0229,0.0227,0.0228,1752000.0],["1977-06-29",0.0228,0.0228,0.0227,0.0228,1147200.0],["1977-06-30",0.0228,0.0229,0.0226,0.0228,1478400.0],["1977-07-01",0.0228,0.023,0.0227,0.0229,2424000.0],["1977-07-05",0.0229,0.023,0.0227,0.023,892800.0],["1977-07-06",0.023,0.0233,0.0228,0.0228,2212800.0],["1977-07-07",0.0228,0.023,0.0228,0.0229,1972800.0],["1977-07-08",0.0229,0.023,0.0227,0.0228,5088000.0],["1977-07-11",0.0227,0.0227,0.0224,0.0227,1646400.0],["1977-07-12",0.0227,0.0229,0.0226,0.0227,4564800.0],["1977-07-13",0.0227,0.0229,0.0227,0.0229,1454400.0],["1977-07-15",0.0229,0.0233,0.0229,0.0233,2352000.0],["1977-07-18",0.0233,0.0238,0.0232,0.0238,7219200.0],["1977-07-19",0.0238,0.024,0.0237,0.024,7468800.0],["1977-07-20",0.024,0.024,0.0237,0.0239,3235200.0],["1977-07-21",0.0239,0.0239,0.0236,0.0238,2294400.0],["1977-07-22",0.0238,0.024,0.0238,0.0238,2457600.0],["1977-07-25",0.0237,0.0237,0.0235,0.0235,748800.0],["1977-07-26",0.0235,0.0238,0.0235,0.0236,1190400.0],["1977-07-27",0.0236,0.0236,0.0232,0.0232,916800.0],["1977-07-28",0.0232,0.0234,0.023,0.0233,2841600.0],["1977-07-29",0.0233,0.0235,0.0232,0.0235,1027200.0],["1977-08-01",0.0237,0.0245,0.0237,0.0237,4267200.0],["1977-08-02",0.0237,0.0239,0.0236,0.0238,5376000.0],["1977-08-03",0.0238,0.0242,0.0237,0.0241,5424000.0],["1977-08-04",0.0241,0.0243,0.024,0.0242,4934400.0],["1977-08-05",0.0242,0.0246,0.0242,0.0246,8832000.0],["1977-08-08",0.0246,0.0246,0.0243,0.0243,2227200.0],["1977-08-09",0.0243,0.0246,0.0243,0.0244,2673600.0],["1977-08-10",0.0244,0.0248,0.0243,0.0248,2817600.0],["1977-08-11",0.0248,0.0249,0.0242,0.0244,4464000.0],["1977-08-12",0.0244,0.0245,0.0242,0.0243,2923200.0],["1977-08-15",0.0243,0.0247,0.0242,0.0246,2726400.0],["1977-08-16",0.0246,0.0248,0.0246,0.0247,1536000.0],["1977-08-17",0.0247,0.0251,0.0246,0.025,3259200.0],["1977-08-18",0.025,0.0253,0.0249,0.0253,6057600.0],["1977-08-19",0.0252,0.0252,0.0249,0.0252,3096000.0],["1977-08-22",0.0252,0.0253,0.025,0.0252,2510400.0],["1977-08-23",0.0252,0.0253,0.0251,0.0252,4296000.0],["1977-08-24",0.0252,0.0252,0.025,0.0251,1780800.0],["1977-08-25",0.0251,0.0251,0.0248,0.0249,1737600.0],["1977-08-26",0.0247,0.0247,0.0244,0.0246,4425600.0],["1977-08-29",0.0247,0.025,0.0247,0.025,2788800.0],["1977-08-30",0.025,0.0255,0.025,0.025,3624000.0],["1977-08-31",0.025,0.0251,0.0249,0.0251,3086400.0],["1977-09-01",0.0251,0.0253,0.0251,0.0252,2889600.0],["1977-09-02",0.0252,0.0255,0.0251,0.0254,2011200.0],["1977-09-06",0.0254,0.0256,0.0253,0.0253,1540800.0],["1977-09-07",0.0253,0.0254,0.0252,0.0252,1411200.0],["1977-09-08",0.0252,0.0254,0.0252,0.0253,1262400.0],["1977-09-09",0.0253,0.0253,0.0249,0.025,2059200.0],["1977-09-12",0.025,0.0252,0.0247,0.0252,2908800.0],["1977-09-13",0.0252,0.0254,0.0251,0.0254,3489600.0],["1977-09-14",0.0254,0.0254,0.0253,0.0253,2064000.0],["1977-09-15",0.0253,0.0256,0.0251,0.0254,2798400.0],["1977-09-16",0.0254,0.0257,0.0254,0.0255,3182400.0],["1977-09-19",0.0255,0.0256,0.0254,0.0256,1790400.0],["1977-09-20",0.0256,0.026,0.0255,0.026,6340800.0],["1977-09-21",0.026,0.0261,0.0256,0.0257,3705600.0],["1977-09-22",0.0256,0.0256,0.0254,0.0255,3494400.0],["1977-09-23",0.0255,0.0256,0.0254,0.0255,3216000.0],["1977-09-26",0.0255,0.0255,0.0253,0.0255,2515200.0],["1977-09-27",0.0255,0.0257,0.0254,0.0257,2515200.0],["1977-09-28",0.0257,0.0258,0.0254,0.0256,1060800.0],["1977-09-29",0.0258,0.0261,0.0258,0.0259,4176000.0],["1977-09-30",0.026,0.0263,0.026,0.0263,2942400.0],["1977-10-03",0.0263,0.0265,0.0261,0.0265,3633600.0],["1977-10-04",0.0265,0.0266,0.0262,0.0263,3134400.0],["1977-10-05",0.0263,0.0263,0.0259,0.0259,3331200.0],["1977-10-06",0.0259,0.0262,0.0258,0.0262,1699200.0],["1977-10-07",0.0262,0.0264,0.0262,0.0263,2755200.0],["1977-10-10",0.0262,0.0262,0.0259,0.026,2145600.0],["1977-10-11",0.0259,0.0259,0.0256,0.0257,2256000.0],["1977-10-12",0.0255,0.0255,0.0249,0.0253,6451200.0],["1977-10-13",0.0253,0.0253,0.0249,0.0251,2601600.0],["1977-10-14",0.0251,0.0252,0.0248,0.0248,3921600.0],["1977-10-17",0.0248,0.0252,0.0248,0.025,1521600.0],["1977-10-18",0.025,0.0252,0.0248,0.0249,2044800.0],["1977-10-19",0.0248,0.0248,0.0246,0.0246,3283200.0],["1977-10-20",0.0246,0.0248,0.0245,0.0248,4646400.0],["1977-10-21",0.0248,0.0251,0.0247,0.025,4118400.0],["1977-10-24",0.025,0.0251,0.0248,0.0249,2428800.0],["1977-10-25",0.0249,0.025,0.0246,0.0249,3009600.0],["1977-10-26",0.0249,0.0251,0.0248,0.025,4790400.0],["1977-10-27",0.025,0.0251,0.0248,0.0251,3187200.0],["1977-10-28",0.0251,0.0252,0.0247,0.0249,3835200.0],["1977-10-31",0.0249,0.0253,0.0249,0.0251,1435200.0],["1977-11-01",0.0249,0.0249,0.0246,0.0248,2961600.0],["1977-11-02",0.0248,0.0248,0.0244,0.0244,3528000.0],["1977-11-03",0.0244,0.0246,0.0243,0.0245,1953600.0],["1977-11-04",0.0246,0.0249,0.0246,0.0249,3148800.0],["1977-11-07",0.025,0.0254,0.025,0.0254,3484800.0],["1977-11-08",0.0254,0.0256,0.0253,0.0256,3172800.0],["1977-11-09",0.0256,0.0259,0.0255,0.0259,2740800.0],["1977-11-10",0.0259,0.0265,0.0259,0.0263,4867200.0],["1977-11-11",0.0264,0.0267,0.0264,0.0266,5217600.0],["1977-11-14",0.0265,0.0265,0.0263,0.0264,2908800.0],["1977-11-15",0.0264,0.0266,0.0263,0.0265,4939200.0],["1977-11-16",0.0265,0.0265,0.0264,0.0264,3019200.0],["1977-11-17",0.0264,0.0264,0.0261,0.0262,3945600.0],["1977-11-18",0.0261,0.0261,0.0257,0.0258,6518400.0],["1977-11-21",0.0258,0.0259,0.0254,0.0256,2942400.0],["1977-11-22",0.0256,0.0257,0.0254,0.0255,6393600.0],["1977-11-23",0.0255,0.0257,0.0254,0.0257,6326400.0],["1977-11-25",0.0257,0.026,0.0257,0.0259,4608000.0],["1977-11-28",0.0259,0.026,0.0257,0.0259,1348800.0],["1977-11-29",0.0257,0.0257,0.0254,0.0254,1723200.0],["1977-11-30",0.0254,0.0256,0.0254,0.0255,3292800.0],["1977-12-01",0.0255,0.0255,0.0254,0.0255,1699200.0],["1977-12-02",0.0255,0.0256,0.0254,0.0255,2803200.0],["1977-12-05",0.0255,0.0256,0.0255,0.0256,3124800.0],["1977-12-06",0.0255,0.0255,0.0249,0.0251,4248000.0],["1977-12-07",0.0251,0.0251,0.0246,0.0248,4377600.0],["1977-12-08",0.0248,0.025,0.0247,0.0249,3686400.0],["1977-12-09",0.0251,0.0251,0.0249,0.025,3158400.0],["1977-12-12",0.025,0.025,0.0248,0.0249,2923200.0],["1977-12-13",0.0249,0.025,0.0247,0.0248,8102400.0],["1977-12-14",0.0248,0.0249,0.0247,0.0249,3312000.0],["1977-12-15",0.0249,0.0251,0.0248,0.025,3480000.0],["1977-12-16",0.025,0.0251,0.025,0.025,1920000.0],["1977-12-19",0.025,0.0251,0.0249,0.025,1238400.0],["1977-12-20",0.025,0.0255,0.025,0.0252,3268800.0],["1977-12-21",0.0252,0.0254,0.0251,0.0254,2049600.0],["1977-12-22",0.0254,0.0259,0.0254,0.0258,3566400.0],["1977-12-23",0.0258,0.0262,0.0257,0.0262,2160000.0],["1977-12-27",0.0262,0.0263,0.0258,0.0258,2400000.0],["1977-12-28",0.0258,0.0258,0.0254,0.0257,2116800.0],["1977-12-29",0.0257,0.0258,0.0255,0.0257,3321600.0],["1977-12-30",0.0257,0.0257,0.0255,0.0256,2155200.0],["1978-01-03",0.0256,0.0256,0.0249,0.0249,1790400.0],["1978-01-04",0.0249,0.0253,0.0247,0.0249,6153600.0],["1978-01-05",0.0249,0.0251,0.0247,0.0248,2923200.0],["1978-01-06",0.0248,0.0248,0.0242,0.0243,5404800.0],["1978-01-09",0.0241,0.0241,0.0239,0.0241,4785600.0],["1978-01-10",0.0241,0.0242,0.0236,0.0237,3062400.0],["1978-01-11",0.0237,0.0237,0.0234,0.0235,2736000.0],["1978-01-12",0.0235,0.0237,0.0233,0.0234,4478400.0],["1978-01-13",0.0234,0.0235,0.0232,0.0232,2947200.0],["1978-01-16",0.0232,0.0234,0.0232,0.0233,1540800.0],["1978-01-17",0.0234,0.0237,0.0234,0.0237,1204800.0],["1978-01-18",0.0238,0.024,0.0238,0.0239,2740800.0],["1978-01-19",0.0239,0.0242,0.0239,0.0239,1900800.0],["1978-01-20",0.0239,0.0241,0.0237,0.0238,1113600.0],["1978-01-23",0.0238,0.0239,0.0234,0.0234,2760000.0],["1978-01-24",0.0235,0.0238,0.0235,0.0237,3532800.0],["1978-01-25",0.0237,0.024,0.0237,0.0237,4507200.0],["1978-01-26",0.0237,0.0239,0.0235,0.0235,2908800.0],["1978-01-27",0.0236,0.0238,0.0236,0.0237,1262400.0],["1978-01-30",0.0237,0.0239,0.0237,0.0238,868800.0],["1978-01-31",0.0239,0.0242,0.0239,0.0242,1972800.0],["1978-02-01",0.0242,0.0246,0.0242,0.0244,2328000.0],["1978-02-02",0.0244,0.0247,0.0244,0.0244,1977600.0],["1978-02-03",0.0244,0.0245,0.0243,0.0243,1468800.0],["1978-02-06",0.0244,0.0246,0.0244,0.0244,1838400.0],["1978-02-07",0.0244,0.0247,0.0243,0.0245,1809600.0],["1978-02-08",0.0245,0.0247,0.0244,0.0244,2438400.0],["1978-02-09",0.0244,0.0244,0.0241,0.0242,2812800.0],["1978-02-10",0.0242,0.0242,0.024,0.0241,1665600.0],["1978-02-13",0.0241,0.0242,0.0237,0.0237,2256000.0],["1978-02-14",0.0237,0.0238,0.0236,0.0237,1752000.0],["1978-02-15",0.0237,0.0238,0.0233,0.0233,5083200.0],["1978-02-16",0.0234,0.0236,0.0234,0.0235,2400000.0],["1978-02-17",0.0235,0.0236,0.0232,0.0233,2803200.0],["1978-02-21",0.0233,0.0234,0.0233,0.0234,1531200.0],["1978-02-22",0.0234,0.0238,0.0234,0.0237,1358400.0],["1978-02-23",0.0237,0.0237,0.0236,0.0237,1800000.0],["1978-02-24",0.0237,0.024,0.0237,0.0239,1574400.0],["1978-02-27",0.0239,0.0241,0.0239,0.024,2976000.0],["1978-02-28",0.024,0.024,0.0234,0.0235,1593600.0],["1978-03-01",0.0235,0.0236,0.0233,0.0234,1555200.0],["1978-03-02",0.0234,0.0234,0.0232,0.0233,2587200.0],["1978-03-03",0.0234,0.0235,0.0234,0.0235,2275200.0],["1978-03-06",0.0235,0.0235,0.0233,0.0234,1233600.0],["1978-03-07",0.0234,0.0235,0.0233,0.0235,1948800.0],["1978-03-08",0.0235,0.0237,0.0235,0.0237,3724800.0],["1978-03-09",0.0239,0.0239,0.0237,0.0237,3499200.0],["1978-03-10",0.0238,0.0243,0.0238,0.0243,3830400.0],["1978-03-13",0.0244,0.0248,0.0244,0.0244,3321600.0],["1978-03-14",0.0244,0.0244,0.0241,0.0243,2356800.0],["1978-03-15",0.0243,0.0245,0.0241,0.0242,2054400.0],["1978-03-16",0.0241,0.0241,0.0239,0.024,2481600.0],["1978-03-17",0.024,0.0244,0.0239,0.0244,1804800.0],["1978-03-20",0.0245,0.0248,0.0245,0.0246,3854400.0],["1978-03-21",0.0246,0.0248,0.0242,0.0244,2184000.0],["1978-03-22",0.0242,0.0242,0.024,0.024,1252800.0],["1978-03-23",0.024,0.0242,0.024,0.024,1651200.0],["1978-03-27",0.024,0.024,0.0238,0.0239,1272000.0],["1978-03-28",0.0239,0.0242,0.0239,0.0242,2025600.0],["1978-03-29",0.0243,0.0245,0.0243,0.0244,1876800.0],["1978-03-30",0.0244,0.0244,0.0241,0.0244,2260800.0],["1978-03-31",0.0244,0.0244,0.0241,0.0242,950400.0],["1978-04-03",0.0242,0.0242,0.0239,0.0242,1694400.0],["1978-04-04",0.0242,0.0242,0.0241,0.0242,1483200.0],["1978-04-05",0.0243,0.0245,0.0243,0.0245,3235200.0],["1978-04-06",0.0246,0.0248,0.0246,0.0246,3072000.0],["1978-04-07",0.0246,0.0248,0.0246,0.0247,2601600.0],["1978-04-10",0.0247,0.0256,0.0247,0.0255,5625600.0],["1978-04-11",0.0255,0.0255,0.0251,0.0251,2491200.0],["1978-04-12",0.0251,0.0253,0.025,0.0252,6475200.0],["1978-04-13",0.0252,0.0252,0.0249,0.0252,3806400.0],["1978-04-14",0.0258,0.0261,0.0258,0.0261,9268800.0],["1978-04-17",0.0264,0.0275,0.0264,0.0267,13118400.0],["1978-04-18",0.0265,0.0265,0.0257,0.0259,5976000.0],["1978-04-19",0.0259,0.0262,0.0257,0.0259,6513600.0],["1978-04-20",0.0259,0.0267,0.0259,0.026,6873600.0],["1978-04-21",0.026,0.0261,0.0258,0.0259,4166400.0],["1978-04-24",0.0259,0.0262,0.0259,0.0262,3777600.0],["1978-04-25",0.0266,0.027,0.0266,0.0268,10387200.0],["1978-04-26",0.0268,0.0276,0.0267,0.0271,6926400.0],["1978-04-27",0.0271,0.0271,0.0269,0.0269,3408000.0],["1978-04-28",0.0269,0.027,0.0268,0.027,5064000.0],["1978-05-01",0.027,0.0276,0.027,0.0274,4987200.0],["1978-05-02",0.0274,0.0278,0.0271,0.0274,5606400.0],["1978-05-03",0.0274,0.0276,0.027,0.0271,3504000.0],["1978-05-04",0.027,0.027,0.0266,0.0268,4896000.0],["1978-05-05",0.0268,0.027,0.0267,0.0269,4156800.0],["1978-05-08",0.027,0.0272,0.027,0.027,2721600.0],["1978-05-09",0.027,0.0271,0.0268,0.0268,4785600.0],["1978-05-10",0.0268,0.0272,0.0268,0.027,2496000.0],["1978-05-11",0.027,0.0276,0.0269,0.0275,3331200.0],["1978-05-12",0.028,0.029,0.028,0.0286,7704000.0],["1978-05-15",0.0286,0.0292,0.0284,0.0292,4353600.0],["1978-05-16",0.0292,0.0292,0.0287,0.029,5304000.0],["1978-05-17",0.029,0.0291,0.0288,0.029,6052800.0],["1978-05-18",0.0288,0.0288,0.0282,0.0284,4886400.0],["1978-05-19",0.0283,0.0283,0.0277,0.0278,3235200.0],["1978-05-22",0.0278,0.0281,0.0275,0.0281,4238400.0],["1978-05-23",0.028,0.028,0.0276,0.0276,2731200.0],["1978-05-24",0.0276,0.0276,0.0274,0.0276,1492800.0],["1978-05-25",0.0276,0.0277,0.0274,0.0274,1526400.0],["1978-05-26",0.0274,0.0274,0.0272,0.0272,2668800.0],["1978-05-30",0.0272,0.0279,0.0271,0.0279,2635200.0],["1978-05-31",0.028,0.0284,0.028,0.0282,3048000.0],["1978-06-01",0.0282,0.0287,0.0282,0.0286,4507200.0],["1978-06-02",0.0286,0.0288,0.0285,0.0288,2673600.0],["1978-06-05",0.029,0.0293,0.029,0.0291,4320000.0],["1978-06-06",0.0295,0.0302,0.0295,0.0296,7579200.0],["1978-06-07",0.0296,0.0297,0.0293,0.0295,3724800.0],["1978-06-08",0.0295,0.0301,0.0293,0.0299,5956800.0],["1978-06-09",0.0297,0.0297,0.0294,0.0294,2160000.0],["1978-06-12",0.0296,0.0297,0.0294,0.0295,2390400.0],["1978-06-13",0.0294,0.0294,0.0289,0.0292,6268800.0],["1978-06-14",0.0292,0.0295,0.0291,0.0292,3609600.0],["1978-06-15",0.0291,0.0291,0.0287,0.0287,2232000.0],["1978-06-16",0.0287,0.0287,0.0285,0.0285,3552000.0],["1978-06-19",0.0285,0.0288,0.0283,0.0288,1843200.0],["1978-06-20",0.0288,0.0288,0.0282,0.0282,3696000.0],["1978-06-21",0.028,0.028,0.0275,0.0276,6705600.0],["1978-06-22",0.0276,0.0278,0.0275,0.0277,3513600.0],["1978-06-23",0.0277,0.028,0.0276,0.0276,3657600.0],["1978-06-26",0.0276,0.0277,0.027,0.027,2985600.0],["1978-06-27",0.0272,0.0275,0.0272,0.0275,3273600.0],["1978-06-28",0.0275,0.0281,0.0275,0.0279,2030400.0],["1978-06-29",0.0279,0.0281,0.0278,0.028,1804800.0],["1978-06-30",0.028,0.028,0.0278,0.0279,873600.0],["1978-07-03",0.0279,0.0279,0.0277,0.0277,1732800.0],["1978-07-05",0.0277,0.0278,0.0275,0.0275,1651200.0],["1978-07-06",0.0275,0.0275,0.0273,0.0275,3120000.0],["1978-07-07",0.0277,0.028,0.0277,0.0278,2486400.0],["1978-07-10",0.0278,0.0285,0.0278,0.0285,2212800.0],["1978-07-11",0.0286,0.029,0.0286,0.0288,3542400.0],["1978-07-12",0.0288,0.0288,0.0285,0.0285,2232000.0],["1978-07-13",0.0285,0.0285,0.0284,0.0285,8126400.0],["1978-07-14",0.0285,0.029,0.0285,0.0288,8342400.0],["1978-07-17",0.029,0.0294,0.029,0.029,5352000.0],["1978-07-18",0.029,0.029,0.0287,0.0289,2443200.0],["1978-07-19",0.0289,0.0293,0.0289,0.0293,2116800.0],["1978-07-20",0.0293,0.0295,0.029,0.0291,4704000.0],["1978-07-21",0.0291,0.0293,0.029,0.0291,3249600.0],["1978-07-24",0.0294,0.0297,0.0294,0.0297,2836800.0],["1978-07-25",0.0297,0.03,0.0295,0.0299,5894400.0],["1978-07-26",0.0301,0.0305,0.0301,0.0304,6326400.0],["1978-07-27",0.0304,0.0306,0.03,0.0303,3302400.0],["1978-07-28",0.0303,0.0307,0.0301,0.0304,3792000.0],["1978-07-31",0.0304,0.0306,0.0301,0.0305,4276800.0],["1978-08-01",0.0305,0.0306,0.0302,0.0303,3379200.0],["1978-08-02",0.0303,0.0314,0.0303,0.0313,9609600.0],["1978-08-03",0.0317,0.0323,0.0317,0.0317,9072000.0],["1978-08-04",0.0317,0.032,0.0316,0.032,3288000.0],["1978-08-07",0.032,0.032,0.031,0.031,5582400.0],["1978-08-08",0.031,0.0312,0.0306,0.0312,3724800.0],["1978-08-09",0.0312,0.0315,0.0307,0.0307,4824000.0],["1978-08-10",0.0307,0.0309,0.0298,0.0301,10958400.0],["1978-08-11",0.0301,0.0307,0.0298,0.0307,5659200.0],["1978-08-14",0.0307,0.0309,0.0305,0.0305,5236800.0],["1978-08-15",0.0305,0.0307,0.0304,0.0307,2558400.0],["1978-08-16",0.0307,0.031,0.0306,0.0309,4872000.0],["1978-08-17",0.0311,0.0314,0.0311,0.0312,9067200.0],["1978-08-18",0.0312,0.0313,0.0311,0.0311,4123200.0],["1978-08-21",0.0311,0.0313,0.0311,0.0311,2246400.0],["1978-08-22",0.0311,0.0312,0.0309,0.0312,2366400.0],["1978-08-23",0.0312,0.0316,0.0312,0.0316,5424000.0],["1978-08-24",0.0316,0.0318,0.0315,0.0315,3552000.0],["1978-08-25",0.0315,0.0315,0.0312,0.0312,1617600.0],["1978-08-28",0.0312,0.0313,0.0311,0.0312,878400.0],["1978-08-29",0.0311,0.0311,0.0303,0.0305,3144000.0],["1978-08-30",0.0305,0.0307,0.0304,0.0306,2241600.0],["1978-08-31",0.0306,0.0306,0.03,0.03,2500800.0],["1978-09-01",0.03,0.0302,0.03,0.0301,3360000.0],["1978-09-05",0.0301,0.0304,0.03,0.0304,4876800.0],["1978-09-06",0.031,0.0313,0.031,0.0312,3408000.0],["1978-09-07",0.0312,0.0316,0.0312,0.0314,3292800.0],["1978-09-08",0.0316,0.0321,0.0316,0.0321,3129600.0],["1978-09-11",0.0323,0.0325,0.0321,0.0321,4147200.0],["1978-09-12",0.0321,0.0324,0.032,0.0321,2395200.0],["1978-09-13",0.0321,0.0323,0.0315,0.0317,2620800.0],["1978-09-14",0.0316,0.0316,0.0314,0.0314,1924800.0],["1978-09-15",0.0311,0.0311,0.0302,0.0303,2846400.0],["1978-09-18",0.0303,0.0311,0.0303,0.0307,5284800.0],["1978-09-19",0.0307,0.0308,0.0299,0.0299,2203200.0],["1978-09-20",0.0299,0.0305,0.0299,0.0301,2496000.0],["1978-09-21",0.0301,0.0306,0.0299,0.0306,2659200.0],["1978-09-22",0.0306,0.0309,0.0304,0.0306,2280000.0],["1978-09-25",0.0306,0.0308,0.0304,0.0308,1780800.0],["1978-09-26",0.0308,0.0311,0.0308,0.031,1929600.0],["1978-09-27",0.031,0.0312,0.0301,0.0303,3772800.0],["1978-09-28",0.0303,0.0306,0.0302,0.0305,3072000.0],["1978-09-29",0.0305,0.0308,0.0303,0.0304,1795200.0],["1978-10-02",0.0304,0.0306,0.0304,0.0305,1987200.0],["1978-10-03",0.0306,0.0309,0.0306,0.0307,2659200.0],["1978-10-04",0.0307,0.0307,0.0303,0.0307,3451200.0],["1978-10-05",0.0307,0.031,0.0305,0.0309,3508800.0],["1978-10-06",0.0309,0.0312,0.0309,0.0311,1934400.0],["1978-10-09",0.0311,0.0315,0.0311,0.0315,1248000.0],["1978-10-10",0.0315,0.0317,0.0313,0.0314,2472000.0],["1978-10-11",0.0313,0.0313,0.0311,0.0313,1132800.0],["1978-10-12",0.0313,0.0316,0.031,0.031,4003200.0],["1978-10-13",0.031,0.031,0.0307,0.0308,2409600.0],["1978-10-16",0.0308,0.0308,0.03,0.0301,1876800.0],["1978-10-17",0.0301,0.0303,0.0298,0.0303,2548800.0],["1978-10-18",0.0303,0.0303,0.0298,0.03,2611200.0],["1978-10-19",0.03,0.0302,0.0296,0.0296,3120000.0],["1978-10-20",0.0295,0.0295,0.0288,0.0295,3864000.0],["1978-10-23",0.0294,0.0294,0.0287,0.0292,2875200.0],["1978-10-24",0.0292,0.0294,0.0289,0.0289,2716800.0],["1978-10-25",0.0289,0.0293,0.0287,0.029,4363200.0],["1978-10-26",0.029,0.0291,0.0282,0.0282,4147200.0],["1978-10-27",0.0282,0.0285,0.0279,0.0279,4003200.0],["1978-10-30",0.0279,0.0295,0.0276,0.0294,4454400.0],["1978-10-31",0.0294,0.0296,0.0284,0.0286,4545600.0],["1978-11-01",0.0293,0.0297,0.0293,0.0297,6009600.0],["1978-11-02",0.0297,0.0301,0.029,0.0293,7209600.0],["1978-11-03",0.0293,0.0293,0.0289,0.029,3614400.0],["1978-11-06",0.029,0.0292,0.0289,0.0289,1603200.0],["1978-11-07",0.0288,0.0288,0.0285,0.0286,4315200.0],["1978-11-08",0.0286,0.0293,0.0286,0.0293,4329600.0],["1978-11-09",0.0293,0.03,0.0292,0.0295,1934400.0],["1978-11-10",0.0296,0.0299,0.0296,0.0298,1089600.0],["1978-11-13",0.0297,0.0297,0.0294,0.0295,2232000.0],["1978-11-14",0.0295,0.0296,0.0292,0.0295,2217600.0],["1978-11-15",0.0295,0.0298,0.0293,0.0293,2102400.0],["1978-11-16",0.0293,0.0297,0.0293,0.0297,1526400.0],["1978-11-17",0.0297,0.0299,0.0295,0.0298,1886400.0],["1978-11-20",0.0298,0.0299,0.0296,0.0297,2870400.0],["1978-11-21",0.0297,0.0302,0.0297,0.0297,2169600.0],["1978-11-22",0.0297,0.0301,0.0297,0.0299,1209600.0],["1978-11-24",0.0299,0.0299,0.0297,0.0299,576000.0],["1978-11-27",0.0299,0.0299,0.0294,0.0296,1166400.0],["1978-11-28",0.0296,0.0296,0.029,0.0291,4382400.0],["1978-11-29",0.0291,0.0292,0.0289,0.029,1723200.0],["1978-11-30",0.029,0.0293,0.0289,0.0293,2232000.0],["1978-12-01",0.0295,0.0299,0.0295,0.0298,3004800.0],["1978-12-04",0.0298,0.0301,0.0297,0.0299,2764800.0],["1978-12-05",0.0299,0.0306,0.0299,0.0306,2284800.0],["1978-12-06",0.0308,0.0311,0.0308,0.0308,2812800.0],["1978-12-07",0.0308,0.0311,0.0306,0.0307,2884800.0],["1978-12-08",0.0307,0.0308,0.0306,0.0308,1550400.0],["1978-12-11",0.031,0.0311,0.0307,0.031,2750400.0],["1978-12-12",0.031,0.031,0.0306,0.0306,1987200.0],["1978-12-13",0.0306,0.0306,0.0299,0.0301,1094400.0],["1978-12-14",0.0301,0.0301,0.0297,0.0301,3456000.0],["1978-12-15",0.0298,0.0298,0.0295,0.0295,2299200.0],["1978-12-18",0.0289,0.0289,0.0286,0.0289,3220800.0],["1978-12-19",0.0289,0.0294,0.0289,0.0294,7593600.0],["1978-12-20",0.0294,0.0295,0.0293,0.0294,3484800.0],["1978-12-21",0.0294,0.0296,0.0291,0.0293,3643200.0],["1978-12-22",0.0295,0.0302,0.0295,0.0301,2270400.0],["1978-12-26",0.0304,0.0311,0.0304,0.0311,1756800.0],["1978-12-27",0.0311,0.0311,0.0306,0.0307,1641600.0],["1978-12-28",0.0307,0.0307,0.0303,0.0304,1272000.0],["1978-12-29",0.0304,0.0305,0.03,0.0301,1584000.0],["1979-01-02",0.0301,0.0302,0.0298,0.0302,1675200.0],["1979-01-03",0.0302,0.0306,0.0301,0.0304,5827200.0],["1979-01-04",0.0305,0.0315,0.0305,0.0315,3979200.0],["1979-01-05",0.0315,0.0319,0.0314,0.0315,4320000.0],["1979-01-08",0.0315,0.0315,0.0311,0.0313,2400000.0],["1979-01-09",0.0313,0.0314,0.0311,0.0313,3979200.0],["1979-01-10",0.0312,0.0312,0.0305,0.0306,5054400.0],["1979-01-11",0.0306,0.0306,0.0302,0.0305,2366400.0],["1979-01-12",0.0305,0.0312,0.0305,0.0307,9278400.0],["1979-01-15",0.0307,0.0308,0.0304,0.0307,4934400.0],["1979-01-16",0.0305,0.0305,0.0298,0.0298,3705600.0],["1979-01-17",0.0298,0.0298,0.0292,0.0297,4574400.0],["1979-01-18",0.0297,0.0299,0.0295,0.0299,3672000.0],["1979-01-19",0.0299,0.0301,0.0296,0.0297,2827200.0],["1979-01-22",0.0297,0.0298,0.0294,0.0297,1944000.0],["1979-01-23",0.0297,0.0299,0.0296,0.0298,2356800.0],["1979-01-24",0.0298,0.0299,0.0295,0.0296,2308800.0],["1979-01-25",0.0296,0.0298,0.0295,0.0297,3254400.0],["1979-01-26",0.0297,0.0301,0.0296,0.0297,4305600.0],["1979-01-29",0.0297,0.0299,0.0296,0.0299,3091200.0],["1979-01-30",0.0298,0.0298,0.0296,0.0296,4128000.0],["1979-01-31",0.0296,0.0298,0.029,0.029,3422400.0],["1979-02-01",0.029,0.0294,0.0289,0.0293,3580800.0],["1979-02-02",0.0293,0.0295,0.0293,0.0294,2064000.0],["1979-02-05",0.0294,0.0296,0.0289,0.0291,2064000.0],["1979-02-06",0.0291,0.0291,0.0288,0.0289,2563200.0],["1979-02-07",0.0289,0.029,0.0282,0.0287,3681600.0],["1979-02-08",0.0287,0.0288,0.0286,0.0288,1660800.0],["1979-02-09",0.0288,0.0289,0.0287,0.0288,2572800.0],["1979-02-12",0.0288,0.0288,0.0284,0.0288,1276800.0],["1979-02-13",0.0288,0.0293,0.0288,0.029,3532800.0],["1979-02-14",0.029,0.029,0.0286,0.0287,3648000.0],["1979-02-15",0.0287,0.0288,0.0285,0.0285,2020800.0],["1979-02-16",0.0285,0.0287,0.0284,0.0286,4070400.0],["1979-02-20",0.0286,0.0288,0.0285,0.0287,2764800.0],["1979-02-21",0.0287,0.029,0.0287,0.0287,2491200.0],["1979-02-22",0.0287,0.0288,0.0286,0.0286,2016000.0],["1979-02-23",0.0286,0.0286,0.0276,0.0279,7857600.0],["1979-02-26",0.0279,0.0281,0.0276,0.0278,3412800.0],["1979-02-27",0.0278,0.0279,0.0276,0.0279,5544000.0],["1979-02-28",0.0279,0.0281,0.0279,0.0281,2702400.0],["1979-03-01",0.0281,0.0282,0.0279,0.028,4022400.0],["1979-03-02",0.0281,0.0286,0.0281,0.0286,3254400.0],["1979-03-05",0.0286,0.029,0.0286,0.0288,3705600.0],["1979-03-06",0.0287,0.0287,0.0278,0.0281,12494400.0],["1979-03-07",0.0281,0.0283,0.0278,0.0279,7051200.0],["1979-03-08",0.0279,0.0279,0.0274,0.0278,11668800.0],["1979-03-09",0.028,0.0282,0.0278,0.0279,6777600.0],["1979-03-12",0.0279,0.028,0.0276,0.0278,10843200.0],["1979-03-13",0.0278,0.0285,0.0278,0.0283,5256000.0],["1979-03-14",0.0283,0.0285,0.0281,0.0281,4171200.0],["1979-03-15",0.0281,0.0282,0.0277,0.0277,5496000.0],["1979-03-16",0.0277,0.028,0.0275,0.0279,6988800.0],["1979-03-19",0.0279,0.028,0.0274,0.0275,6316800.0],["1979-03-20",0.0275,0.0277,0.0273,0.0277,6408000.0],["1979-03-21",0.0277,0.0281,0.0274,0.0281,5980800.0],["1979-03-22",0.0283,0.0289,0.0283,0.0287,4996800.0],["1979-03-23",0.0287,0.0291,0.0287,0.0289,2798400.0],["1979-03-26",0.0289,0.0289,0.0287,0.0288,2222400.0],["1979-03-27",0.0288,0.0289,0.0287,0.0289,2428800.0],["1979-03-28",0.0289,0.0291,0.0287,0.0288,3571200.0],["1979-03-29",0.0289,0.0292,0.0289,0.0291,2832000.0],["1979-03-30",0.0291,0.0293,0.0291,0.0291,3019200.0],["1979-04-02",0.0291,0.0292,0.0288,0.0292,2337600.0],["1979-04-03",0.0292,0.0294,0.0291,0.0292,6849600.0],["1979-04-04",0.0292,0.0294,0.0289,0.029,4612800.0],["1979-04-05",0.029,0.0291,0.0285,0.0286,3508800.0],["1979-04-06",0.0286,0.0288,0.0283,0.0288,3926400.0],["1979-04-09",0.0287,0.0287,0.0284,0.0284,3148800.0],["1979-04-10",0.0285,0.0289,0.0285,0.0288,3038400.0],["1979-04-11",0.0288,0.0289,0.0282,0.0282,3014400.0],["1979-04-12",0.0282,0.0285,0.0282,0.0284,2136000.0],["1979-04-16",0.0283,0.0283,0.0281,0.0281,3595200.0],["1979-04-17",0.0281,0.0283,0.0281,0.0283,2289600.0],["1979-04-18",0.0286,0.0288,0.0286,0.0286,2496000.0],["1979-04-19",0.0287,0.0289,0.0287,0.0288,2544000.0],["1979-04-20",0.0288,0.0288,0.0286,0.0288,1372800.0],["1979-04-23",0.0288,0.029,0.0287,0.029,3427200.0],["1979-04-24",0.029,0.0292,0.0289,0.0291,4214400.0],["1979-04-25",0.0292,0.0294,0.0292,0.0293,5323200.0],["1979-04-26",0.0293,0.0294,0.0292,0.0292,883200.0],["1979-04-27",0.0292,0.0293,0.0291,0.0292,1872000.0],["1979-04-30",0.0292,0.0292,0.0289,0.0291,2899200.0],["1979-05-01",0.0291,0.0292,0.0289,0.0289,3787200.0],["1979-05-02",0.0289,0.0291,0.0288,0.0291,2510400.0],["1979-05-03",0.0291,0.0292,0.0288,0.0289,5131200.0],["1979-05-04",0.0289,0.0291,0.0288,0.0288,2635200.0],["1979-05-07",0.0288,0.0288,0.0286,0.0287,3566400.0],["1979-05-08",0.0287,0.0287,0.0285,0.0286,2596800.0],["1979-05-09",0.0286,0.0291,0.0286,0.0289,3307200.0],["1979-05-10",0.0289,0.0289,0.0286,0.0286,2678400.0],["1979-05-11",0.0286,0.0288,0.0285,0.0288,2016000.0],["1979-05-14",0.0288,0.0288,0.0286,0.0287,2376000.0],["1979-05-15",0.0287,0.0289,0.0286,0.0286,2496000.0],["1979-05-16",0.0286,0.0288,0.0286,0.0287,3182400.0],["1979-05-17",0.0287,0.0287,0.0285,0.0285,5323200.0],["1979-05-18",0.0285,0.0285,0.028,0.028,6129600.0],["1979-05-21",0.028,0.0281,0.0278,0.0279,4584000.0],["1979-05-22",0.0279,0.028,0.0276,0.028,2702400.0],["1979-05-23",0.028,0.0282,0.0279,0.0279,2721600.0],["1979-05-24",0.0279,0.0281,0.0278,0.028,1948800.0],["1979-05-25",0.028,0.0282,0.0279,0.0282,1512000.0],["1979-05-29",0.0282,0.0282,0.0278,0.0278,4065600.0],["1979-05-30",0.0276,0.0276,0.0272,0.0273,4838400.0],["1979-05-31",0.0273,0.0274,0.0271,0.0271,7104000.0],["1979-06-01",0.0273,0.0273,0.0268,0.0273,1905600.0],["1979-06-04",0.0273,0.0275,0.0271,0.0271,1351200.0],["1979-06-05",0.0271,0.0276,0.0271,0.0275,4176000.0],["1979-06-06",0.0275,0.0288,0.0271,0.0275,3736800.0],["1979-06-07",0.0275,0.0281,0.0275,0.0279,3472800.0],["1979-06-08",0.0279,0.0282,0.0277,0.0278,1809600.0],["1979-06-11",0.0281,0.0282,0.0276,0.0281,1204800.0],["1979-06-12",0.0281,0.0296,0.028,0.0292,4560000.0],["1979-06-13",0.0293,0.0299,0.0293,0.0293,3480000.0],["1979-06-14",0.0293,0.0295,0.029,0.0294,2306400.0],["1979-06-15",0.0294,0.0299,0.0293,0.0296,1778400.0],["1979-06-18",0.0294,0.0294,0.0292,0.0293,2104800.0],["1979-06-19",0.0293,0.0293,0.0286,0.0288,4250400.0],["1979-06-20",0.0288,0.0292,0.0286,0.0288,2436000.0],["1979-06-21",0.029,0.0295,0.029,0.0295,2990400.0],["1979-06-22",0.0297,0.0299,0.0297,0.0298,2280000.0],["1979-06-25",0.0298,0.0298,0.0291,0.0295,1360800.0],["1979-06-26",0.0295,0.0299,0.0294,0.0294,2892000.0],["1979-06-27",0.0296,0.0299,0.0296,0.0299,2344800.0],["1979-06-28",0.03,0.0303,0.03,0.0302,2356800.0],["1979-06-29",0.0302,0.0303,0.0294,0.03,4656000.0],["1979-07-02",0.03,0.03,0.0293,0.0293,3288000.0],["1979-07-03",0.0293,0.0293,0.029,0.0293,2870400.0],["1979-07-05",0.0293,0.0297,0.029,0.0296,2844000.0],["1979-07-06",0.0297,0.0302,0.0297,0.0302,2764800.0],["1979-07-09",0.0302,0.0305,0.0299,0.0304,3007200.0],["1979-07-10",0.0304,0.0305,0.0299,0.0302,3952800.0],["1979-07-11",0.0302,0.0303,0.0299,0.0302,2030400.0],["1979-07-12",0.0302,0.0304,0.03,0.0302,1680000.0],["1979-07-13",0.0302,0.0305,0.0299,0.0305,801600.0],["1979-07-16",0.0304,0.0304,0.0299,0.0303,873600.0],["1979-07-17",0.0303,0.0303,0.0294,0.0298,1992000.0],["1979-07-18",0.0297,0.0297,0.0292,0.0297,2988000.0],["1979-07-19",0.0297,0.0297,0.0293,0.0295,2486400.0],["1979-07-20",0.0295,0.0295,0.0294,0.0294,3175200.0],["1979-07-23",0.0294,0.0295,0.0288,0.0291,3650400.0],["1979-07-24",0.0291,0.0292,0.0288,0.0288,878400.0],["1979-07-25",0.029,0.0298,0.029,0.0297,1956000.0],["1979-07-26",0.0297,0.0299,0.0296,0.0298,1195200.0],["1979-07-27",0.0298,0.0298,0.0296,0.0296,1329600.0],["1979-07-30",0.0296,0.0298,0.0295,0.0295,866400.0],["1979-07-31",0.0295,0.0306,0.0295,0.0305,3468000.0],["1979-08-01",0.0305,0.0307,0.0304,0.0306,2023200.0],["1979-08-02",0.0309,0.0315,0.0309,0.0309,3273600.0],["1979-08-03",0.031,0.0312,0.031,0.0311,1749600.0],["1979-08-06",0.0311,0.0312,0.031,0.0311,1339200.0],["1979-08-07",0.0312,0.0325,0.0312,0.0321,6760800.0],["1979-08-08",0.0324,0.0331,0.0324,0.0328,5452800.0],["1979-08-09",0.0328,0.0328,0.0318,0.0322,3096000.0],["1979-08-10",0.0322,0.0325,0.032,0.0325,3408000.0],["1979-08-13",0.0325,0.033,0.0325,0.0328,3278400.0],["1979-08-14",0.0328,0.0328,0.0325,0.0328,3343200.0],["1979-08-15",0.0328,0.0331,0.0325,0.0329,4452000.0],["1979-08-16",0.0329,0.0332,0.0327,0.033,3729600.0],["1979-08-17",0.033,0.0331,0.0327,0.0329,1788000.0],["1979-08-20",0.0329,0.0329,0.0325,0.0327,1898400.0],["1979-08-21",0.0327,0.0328,0.0325,0.0328,1812000.0],["1979-08-22",0.0328,0.033,0.0324,0.0324,2954400.0],["1979-08-23",0.0324,0.0325,0.0321,0.0324,1600800.0],["1979-08-24",0.0324,0.0324,0.0321,0.0321,1219200.0],["1979-08-27",0.0321,0.0329,0.032,0.0323,1968000.0],["1979-08-28",0.0323,0.0329,0.0322,0.0328,1864800.0],["1979-08-29",0.0328,0.0331,0.0328,0.033,1387200.0],["1979-08-30",0.033,0.0333,0.0325,0.0332,1802400.0],["1979-08-31",0.0332,0.0336,0.0332,0.0335,2457600.0],["1979-09-04",0.0335,0.0335,0.033,0.033,2544000.0],["1979-09-05",0.0324,0.0324,0.0319,0.0322,4490400.0],["1979-09-06",0.0322,0.0327,0.032,0.0322,1569600.0],["1979-09-07",0.0322,0.0324,0.032,0.0323,2016000.0],["1979-09-10",0.0323,0.0328,0.0322,0.0325,2145600.0],["1979-09-11",0.0327,0.0327,0.0314,0.0322,3876000.0],["1979-09-12",0.0319,0.0319,0.0316,0.0316,2536800.0],["1979-09-13",0.0316,0.0318,0.0312,0.0318,1598400.0],["1979-09-14",0.0318,0.0323,0.0313,0.0321,2870400.0],["1979-09-17",0.0321,0.0324,0.0321,0.0321,1687200.0],["1979-09-18",0.0319,0.0319,0.0314,0.0315,1689600.0],["1979-09-19",0.0315,0.0317,0.0312,0.0313,3290400.0],["1979-09-20",0.0313,0.0316,0.0308,0.0316,3715200.0],["1979-09-21",0.0316,0.0319,0.0316,0.0318,2294400.0],["1979-09-24",0.0318,0.0321,0.0316,0.0317,3573600.0],["1979-09-25",0.0317,0.0321,0.0315,0.0319,2191200.0],["1979-09-26",0.0319,0.0322,0.0314,0.0314,3878400.0],["1979-09-27",0.0313,0.0313,0.031,0.0313,2529600.0],["1979-09-28",0.0313,0.0314,0.0305,0.031,1744800.0],["1979-10-01",0.0307,0.0307,0.0304,0.0306,2035200.0],["1979-10-02",0.0306,0.031,0.0305,0.0305,3292800.0],["1979-10-03",0.0304,0.0304,0.0299,0.0302,2865600.0],["1979-10-04",0.0302,0.0304,0.0296,0.0301,3184800.0],["1979-10-05",0.0302,0.0312,0.0302,0.0306,2887200.0],["1979-10-08",0.0307,0.0316,0.0307,0.031,2287200.0],["1979-10-09",0.0306,0.0306,0.0292,0.0294,2570400.0],["1979-10-10",0.0294,0.0299,0.0283,0.0292,6146400.0],["1979-10-11",0.0292,0.0295,0.0285,0.029,3408000.0],["1979-10-12",0.029,0.0291,0.0284,0.0285,3091200.0],["1979-10-15",0.0285,0.029,0.0282,0.0282,3259200.0],["1979-10-16",0.0282,0.029,0.0281,0.0286,3753600.0],["1979-10-17",0.0286,0.0289,0.0283,0.0283,3518400.0],["1979-10-18",0.0283,0.0286,0.0282,0.0283,2270400.0],["1979-10-19",0.0283,0.0284,0.0273,0.0277,4790400.0],["1979-10-22",0.0277,0.0284,0.0274,0.0284,2148000.0],["1979-10-23",0.0284,0.0284,0.0276,0.0279,3568800.0],["1979-10-24",0.0279,0.0281,0.0274,0.0276,2095200.0],["1979-10-25",0.0276,0.0282,0.0276,0.0281,1663200.0],["1979-10-26",0.0282,0.0289,0.0282,0.0288,1944000.0],["1979-10-29",0.0288,0.0295,0.0284,0.0284,6230400.0],["1979-10-30",0.0284,0.0294,0.0284,0.0294,2661600.0],["1979-10-31",0.0294,0.0294,0.0286,0.0286,1672800.0],["1979-11-01",0.0286,0.029,0.0286,0.0286,2400000.0],["1979-11-02",0.0289,0.0294,0.0289,0.0294,2148000.0],["1979-11-05",0.0293,0.0293,0.0291,0.0291,1687200.0],["1979-11-06",0.0291,0.0294,0.029,0.0291,1461600.0],["1979-11-07",0.029,0.029,0.0283,0.0284,2858400.0],["1979-11-08",0.0284,0.029,0.0283,0.0286,2661600.0],["1979-11-09",0.0289,0.0293,0.0289,0.0292,1533600.0],["1979-11-12",0.0292,0.0302,0.0292,0.0301,2059200.0],["1979-11-13",0.0301,0.0305,0.0294,0.0296,3537600.0],["1979-11-14",0.0296,0.0297,0.0291,0.0295,3902400.0],["1979-11-15",0.0295,0.0299,0.0295,0.0297,2011200.0],["1979-11-16",0.0296,0.0296,0.0293,0.0293,1936800.0],["1979-11-19",0.0293,0.0299,0.0292,0.0296,2973600.0],["1979-11-20",0.0296,0.03,0.0292,0.0292,2556000.0],["1979-11-21",0.0292,0.0297,0.0286,0.0297,2460000.0],["1979-11-23",0.0297,0.0297,0.0293,0.0294,2642400.0],["1979-11-26",0.0295,0.0304,0.0295,0.0304,1946400.0],["1979-11-27",0.0307,0.0313,0.0307,0.031,2640000.0],["1979-11-28",0.031,0.0315,0.0306,0.031,2570400.0],["1979-11-29",0.031,0.0313,0.0308,0.0308,1132800.0],["1979-11-30",0.0308,0.0312,0.0306,0.0306,1828800.0],["1979-12-03",0.0306,0.031,0.0305,0.0306,1668000.0],["1979-12-04",0.0306,0.0307,0.0304,0.0306,1989600.0],["1979-12-05",0.0306,0.0307,0.0303,0.0305,4495200.0],["1979-12-06",0.0306,0.0312,0.0306,0.031,3271200.0],["1979-12-07",0.031,0.0313,0.0308,0.0311,3074400.0],["1979-12-10",0.0313,0.0319,0.0291,0.0317,3187200.0],["1979-12-11",0.0317,0.0319,0.0314,0.0314,3194400.0],["1979-12-12",0.0314,0.0316,0.031,0.0311,4257600.0],["1979-12-13",0.0311,0.0317,0.0309,0.0314,2275200.0],["1979-12-14",0.0314,0.0321,0.0313,0.032,2162400.0],["1979-12-17",0.0319,0.0319,0.0313,0.0318,2128800.0],["1979-12-18",0.0318,0.0318,0.0314,0.0314,2176800.0],["1979-12-19",0.0314,0.0316,0.0313,0.0314,4845600.0],["1979-12-20",0.0314,0.0316,0.0313,0.0313,4519200.0],["1979-12-21",0.0313,0.0316,0.0313,0.0314,3141600.0],["1979-12-24",0.0314,0.0314,0.0311,0.0313,3933600.0],["1979-12-26",0.0313,0.0316,0.0311,0.0314,540000.0],["1979-12-27",0.0314,0.0314,0.0312,0.0314,2805600.0],["1979-12-28",0.0314,0.0314,0.0312,0.0313,835200.0],["1979-12-31",0.0314,0.0319,0.0314,0.0319,1176000.0],["1980-01-02",0.0318,0.0318,0.0306,0.0306,8892000.0],["1980-01-03",0.0302,0.0302,0.0292,0.0299,3770400.0],["1980-01-04",0.0299,0.0302,0.0295,0.0302,2762400.0],["1980-01-07",0.0302,0.0302,0.0298,0.0299,2416800.0],["1980-01-08",0.0298,0.0298,0.0293,0.0298,7394400.0],["1980-01-09",0.0298,0.0298,0.0291,0.0293,7771200.0],["1980-01-10",0.0293,0.0296,0.0291,0.0291,4756800.0],["1980-01-11",0.0291,0.0296,0.0291,0.0295,7644000.0],["1980-01-14",0.0295,0.0297,0.0293,0.0295,2224800.0],["1980-01-15",0.0295,0.0296,0.029,0.0293,4545600.0],["1980-01-16",0.0293,0.0293,0.0288,0.0289,7579200.0],["1980-01-17",0.0289,0.0289,0.0276,0.0279,10442400.0],["1980-01-18",0.0279,0.028,0.0276,0.028,6184800.0],["1980-01-21",0.028,0.0283,0.0278,0.0281,4516800.0],["1980-01-22",0.0286,0.029,0.0286,0.0287,5656800.0],["1980-01-23",0.0287,0.0293,0.0286,0.0293,7360800.0],["1980-01-24",0.0293,0.0302,0.0293,0.0293,5733600.0],["1980-01-25",0.0293,0.0295,0.0291,0.0293,4351200.0],["1980-01-28",0.0293,0.031,0.0293,0.0309,4953600.0],["1980-01-29",0.0309,0.0317,0.0303,0.031,6504000.0],["1980-01-30",0.0309,0.0309,0.0305,0.0306,4365600.0],["1980-01-31",0.0307,0.0314,0.0307,0.0307,5263200.0],["1980-02-01",0.0308,0.0313,0.0308,0.0313,3422400.0],["1980-02-04",0.0313,0.0314,0.031,0.031,4281600.0],["1980-02-05",0.031,0.031,0.0305,0.031,4236000.0],["1980-02-06",0.031,0.031,0.0301,0.0303,5217600.0],["1980-02-07",0.0303,0.0305,0.0297,0.03,4207200.0],["1980-02-08",0.03,0.0303,0.0292,0.0295,3194400.0],["1980-02-11",0.0295,0.0301,0.0292,0.0299,3530400.0],["1980-02-12",0.0299,0.0306,0.0298,0.0298,3703200.0],["1980-02-13",0.0305,0.0319,0.0305,0.031,7308000.0],["1980-02-14",0.031,0.0313,0.0301,0.0305,6290400.0],["1980-02-15",0.0305,0.0305,0.0295,0.0299,6261600.0],["1980-02-19",0.0299,0.0299,0.0292,0.0299,2294400.0],["1980-02-20",0.0299,0.0308,0.0298,0.0308,2294400.0],["1980-02-21",0.0308,0.0309,0.0301,0.0301,2572800.0],["1980-02-22",0.0295,0.0295,0.0289,0.0292,3172800.0],["1980-02-25",0.0296,0.0296,0.0292,0.0293,1857600.0],["1980-02-26",0.0292,0.0292,0.0288,0.0289,4272000.0],["1980-02-27",0.0289,0.0296,0.0289,0.029,3338400.0],["1980-02-28",0.029,0.0295,0.0288,0.0289,3837600.0],["1980-02-29",0.0289,0.0296,0.0288,0.0296,3153600.0],["1980-03-03",0.0296,0.0302,0.0296,0.0296,2779200.0],["1980-03-04",0.0296,0.0301,0.0292,0.0295,3628800.0],["1980-03-05",0.0295,0.0297,0.0288,0.0288,3861600.0],["1980-03-06",0.0287,0.0287,0.028,0.0281,5208000.0],["1980-03-07",0.028,0.028,0.0271,0.0278,7627200.0],["1980-03-10",0.0275,0.0275,0.0268,0.0269,5664000.0],["1980-03-11",0.0269,0.0275,0.0269,0.0272,6573600.0],["1980-03-12",0.0272,0.0275,0.0261,0.0265,5601600.0],["1980-03-13",0.0265,0.0272,0.0265,0.0268,4116000.0],["1980-03-14",0.0268,0.0278,0.0268,0.0277,6712800.0],["1980-03-17",0.0277,0.0279,0.0271,0.0272,3708000.0],["1980-03-18",0.0272,0.0283,0.0271,0.0274,6218400.0],["1980-03-19",0.0274,0.0278,0.0271,0.0277,4288800.0],["1980-03-20",0.0277,0.0279,0.0274,0.0278,2817600.0],["1980-03-21",0.0278,0.0284,0.0275,0.0281,3552000.0],["1980-03-24",0.0281,0.0284,0.0278,0.0279,2001600.0],["1980-03-25",0.0279,0.0286,0.0278,0.0286,2476800.0],["1980-03-26",0.0287,0.03,0.0287,0.0294,3429600.0],["1980-03-27",0.0294,0.0295,0.0287,0.0294,4310400.0],["1980-03-28",0.0294,0.0316,0.0293,0.0308,7044000.0],["1980-03-31",0.0308,0.0311,0.0305,0.0308,3724800.0],["1980-04-01",0.0308,0.0308,0.0302,0.0306,3345600.0],["1980-04-02",0.0306,0.0313,0.0305,0.0309,6324000.0],["1980-04-03",0.0309,0.0312,0.0305,0.0308,2738400.0],["1980-04-07",0.0308,0.0308,0.03,0.0303,5306400.0],["1980-04-08",0.0303,0.0309,0.03,0.0308,4099200.0],["1980-04-09",0.0308,0.0314,0.0307,0.0314,3036000.0],["1980-04-10",0.0314,0.0318,0.0309,0.0315,3441600.0],["1980-04-11",0.0315,0.0316,0.0309,0.0309,2061600.0],["1980-04-14",0.0309,0.0312,0.0308,0.0312,1010400.0],["1980-04-15",0.0312,0.0317,0.0309,0.0315,2714400.0],["1980-04-16",0.0315,0.0323,0.0311,0.0311,5090400.0],["1980-04-17",0.0312,0.0323,0.0312,0.0323,2486400.0],["1980-04-18",0.0323,0.0326,0.0316,0.0316,3300000.0],["1980-04-21",0.0316,0.0321,0.0315,0.0317,931200.0],["1980-04-22",0.0322,0.033,0.0322,0.0327,2539200.0],["1980-04-23",0.033,0.034,0.033,0.033,6914400.0],["1980-04-24",0.033,0.0337,0.0329,0.0334,3216000.0],["1980-04-25",0.0334,0.0336,0.033,0.0336,3132000.0],["1980-04-28",0.0336,0.0342,0.0335,0.034,2860800.0],["1980-04-29",0.034,0.034,0.0335,0.0339,1996800.0],["1980-04-30",0.0339,0.0341,0.0332,0.0341,2359200.0],["1980-05-01",0.0341,0.0341,0.0337,0.0341,4552800.0],["1980-05-02",0.0341,0.0341,0.0336,0.0341,1816800.0],["1980-05-05",0.0341,0.0345,0.034,0.0345,2752800.0],["1980-05-06",0.0345,0.0353,0.0343,0.0351,5337600.0],["1980-05-07",0.0351,0.0351,0.0348,0.0348,3602400.0],["1980-05-08",0.0348,0.0348,0.034,0.0341,1984800.0],["1980-05-09",0.0341,0.0341,0.0335,0.034,2973600.0],["1980-05-12",0.034,0.0348,0.0335,0.0345,2522400.0],["1980-05-13",0.0348,0.0354,0.0348,0.0354,4452000.0],["1980-05-14",0.0358,0.0362,0.0358,0.0361,5500800.0],["1980-05-15",0.0361,0.0361,0.0351,0.0351,3787200.0],["1980-05-16",0.0351,0.0355,0.0345,0.0354,2328000.0],["1980-05-19",0.0354,0.0361,0.035,0.0357,2500800.0],["1980-05-20",0.0357,0.0358,0.0354,0.0357,2092800.0],["1980-05-21",0.0357,0.0357,0.035,0.0353,9247200.0],["1980-05-22",0.0351,0.0351,0.0346,0.0348,13610400.0],["1980-05-23",0.0346,0.0346,0.0335,0.0341,11824800.0],["1980-05-27",0.0341,0.0345,0.0337,0.0341,10224000.0],["1980-05-28",0.0341,0.0346,0.0339,0.0345,5476800.0],["1980-05-29",0.0345,0.0346,0.0335,0.034,2724000.0],["1980-05-30",0.034,0.0341,0.0333,0.0341,2613600.0],["1980-06-02",0.0341,0.0342,0.0335,0.0337,2880000.0],["1980-06-03",0.0337,0.0341,0.0335,0.034,2515200.0],["1980-06-04",0.034,0.035,0.0339,0.035,2508000.0],["1980-06-05",0.035,0.0357,0.0349,0.035,3153600.0],["1980-06-06",0.035,0.0353,0.0348,0.035,2779200.0],["1980-06-09",0.035,0.0355,0.035,0.0354,2116800.0],["1980-06-10",0.0358,0.0361,0.0355,0.0358,2527200.0],["1980-06-11",0.0359,0.0369,0.0359,0.0367,4948800.0],["1980-06-12",0.0367,0.0368,0.0362,0.0366,5752800.0],["1980-06-13",0.0366,0.0368,0.0365,0.0367,2361600.0],["1980-06-16",0.0367,0.0373,0.0367,0.0367,3252000.0],["1980-06-17",0.0367,0.037,0.0366,0.0367,4029600.0],["1980-06-18",0.0367,0.0369,0.0365,0.0367,5121600.0],["1980-06-19",0.0367,0.0367,0.036,0.036,2983200.0],["1980-06-20",0.0358,0.0361,0.0358,0.0359,1641600.0],["1980-06-23",0.0359,0.0364,0.0358,0.0361,3105600.0],["1980-06-24",0.0361,0.0369,0.0359,0.0369,3871200.0],["1980-06-25",0.0369,0.0375,0.0368,0.0373,4396800.0],["1980-06-26",0.0373,0.0373,0.0365,0.0366,2762400.0],["1980-06-27",0.0366,0.037,0.0366,0.037,2289600.0],["1980-06-30",0.037,0.0372,0.0364,0.0365,2040000.0],["1980-07-01",0.0365,0.0369,0.0364,0.0365,3024000.0],["1980-07-02",0.0366,0.037,0.0366,0.0368,2592000.0],["1980-07-03",0.037,0.0379,0.037,0.0378,3482400.0],["1980-07-07",0.0378,0.0383,0.0377,0.0381,2860800.0],["1980-07-08",0.0381,0.0383,0.0378,0.0378,4070400.0],["1980-07-09",0.0378,0.0378,0.0374,0.0376,4106400.0],["1980-07-10",0.0374,0.0374,0.0365,0.0367,2174400.0],["1980-07-11",0.0367,0.0367,0.0359,0.036,4245600.0],["1980-07-14",0.036,0.0362,0.0359,0.0362,1987200.0],["1980-07-15",0.0362,0.0375,0.0362,0.037,4809600.0],["1980-07-16",0.037,0.0373,0.0366,0.037,3712800.0],["1980-07-17",0.037,0.0381,0.0369,0.0381,4586400.0],["1980-07-18",0.0382,0.0389,0.0382,0.0386,3792000.0],["1980-07-21",0.0386,0.0387,0.0377,0.0387,2083200.0],["1980-07-22",0.0387,0.0395,0.0375,0.039,4418400.0],["1980-07-23",0.039,0.0394,0.0386,0.0386,2136000.0],["1980-07-24",0.0386,0.0389,0.0385,0.0386,2210400.0],["1980-07-25",0.0385,0.0385,0.0381,0.0383,2904000.0],["1980-07-28",0.0383,0.039,0.0381,0.039,1639200.0],["1980-07-29",0.039,0.0392,0.0386,0.0392,2078400.0],["1980-07-30",0.0392,0.0408,0.039,0.0405,3640800.0],["1980-07-31",0.0405,0.0412,0.0399,0.0412,5500800.0],["1980-08-01",0.0412,0.0418,0.0408,0.0411,5784000.0],["1980-08-04",0.0411,0.0411,0.0403,0.0407,4000800.0],["1980-08-05",0.0407,0.0411,0.0404,0.0411,2635200.0],["1980-08-06",0.0411,0.0411,0.0405,0.041,2709600.0],["1980-08-07",0.0411,0.0415,0.0411,0.0415,1934400.0],["1980-08-08",0.0415,0.0417,0.0413,0.0415,2676000.0],["1980-08-11",0.0415,0.042,0.0412,0.0419,1939200.0],["1980-08-12",0.0419,0.0419,0.0411,0.0413,2244000.0],["1980-08-13",0.0413,0.0418,0.0411,0.0412,2198400.0],["1980-08-14",0.0412,0.0425,0.0412,0.0425,2961600.0],["1980-08-15",0.0425,0.0437,0.0422,0.0428,4394400.0],["1980-08-18",0.0428,0.0429,0.0417,0.0418,7485600.0],["1980-08-19",0.0418,0.0419,0.0408,0.0412,5268000.0],["1980-08-20",0.0412,0.0419,0.0412,0.0417,3040800.0],["1980-08-21",0.0417,0.0439,0.0417,0.0439,6160800.0],["1980-08-22",0.0439,0.0439,0.0426,0.0428,3079200.0],["1980-08-25",0.0428,0.043,0.0425,0.0425,2325600.0],["1980-08-26",0.0425,0.0428,0.0419,0.042,3129600.0],["1980-08-27",0.0416,0.0416,0.0409,0.0409,4581600.0],["1980-08-28",0.0408,0.0408,0.0394,0.0399,4754400.0],["1980-08-29",0.0399,0.0401,0.0394,0.04,2220000.0],["1980-09-02",0.04,0.041,0.04,0.0407,2630400.0],["1980-09-03",0.0411,0.0415,0.0411,0.0415,3314400.0],["1980-09-04",0.0415,0.0418,0.0409,0.0411,3892800.0],["1980-09-05",0.0409,0.0409,0.04,0.0401,3168000.0],["1980-09-08",0.0401,0.0405,0.0387,0.0392,14568000.0],["1980-09-09",0.0396,0.0396,0.039,0.0396,4020000.0],["1980-09-10",0.0396,0.0404,0.0394,0.0401,2606400.0],["1980-09-11",0.0401,0.0402,0.0392,0.0392,2712000.0],["1980-09-12",0.0392,0.0393,0.0389,0.039,3290400.0],["1980-09-15",0.039,0.0391,0.0385,0.0391,4332000.0],["1980-09-16",0.0391,0.0405,0.0391,0.04,7384800.0],["1980-09-17",0.04,0.0404,0.0393,0.0401,7176000.0],["1980-09-18",0.0401,0.0409,0.0389,0.0389,6235200.0],["1980-09-19",0.039,0.0397,0.039,0.0396,5248800.0],["1980-09-22",0.0396,0.0397,0.0389,0.0394,4560000.0],["1980-09-23",0.0392,0.0392,0.038,0.0382,6472800.0],["1980-09-24",0.0382,0.0386,0.0378,0.0385,3811200.0],["1980-09-25",0.0386,0.0391,0.0386,0.0386,2052000.0],["1980-09-26",0.0386,0.039,0.0384,0.0389,1696800.0],["1980-09-29",0.0382,0.0382,0.0368,0.0372,8440800.0],["1980-09-30",0.0374,0.0386,0.0374,0.0385,2877600.0],["1980-10-01",0.0385,0.0396,0.0384,0.039,3446400.0],["1980-10-02",0.0389,0.0389,0.0382,0.0386,2798400.0],["1980-10-03",0.0386,0.0392,0.0385,0.039,3312000.0],["1980-10-06",0.039,0.04,0.0384,0.0398,4622400.0],["1980-10-07",0.0398,0.0401,0.0391,0.0394,4744800.0],["1980-10-08",0.0394,0.0396,0.039,0.039,2517600.0],["1980-10-09",0.0389,0.0389,0.0381,0.0382,2750400.0],["1980-10-10",0.0382,0.0383,0.0372,0.0373,3722400.0],["1980-10-13",0.0373,0.0381,0.0367,0.0381,2472000.0],["1980-10-14",0.0381,0.0386,0.038,0.0381,3019200.0],["1980-10-15",0.0382,0.0393,0.0382,0.0393,4867200.0],["1980-10-16",0.0396,0.0406,0.0396,0.0396,6441600.0],["1980-10-17",0.0396,0.0405,0.0396,0.0399,2400000.0],["1980-10-20",0.0399,0.0399,0.0393,0.0399,2467200.0],["1980-10-21",0.0399,0.0402,0.0396,0.0399,2810400.0],["1980-10-22",0.04,0.0407,0.04,0.0407,1394400.0],["1980-10-23",0.0407,0.041,0.0396,0.04,2078400.0],["1980-10-24",0.04,0.0402,0.0394,0.0396,2241600.0],["1980-10-27",0.0396,0.0401,0.0386,0.0386,3516000.0],["1980-10-28",0.0386,0.039,0.0383,0.0389,3004800.0],["1980-10-29",0.0389,0.0391,0.0381,0.0381,1346400.0],["1980-10-30",0.0381,0.0385,0.0381,0.0381,1101600.0],["1980-10-31",0.0381,0.0391,0.0378,0.039,2131200.0],["1980-11-03",0.0392,0.0405,0.0392,0.0404,1742400.0],["1980-11-05",0.0414,0.0439,0.0414,0.0414,6199200.0],["1980-11-06",0.0414,0.0414,0.04,0.04,2390400.0],["1980-11-07",0.04,0.0402,0.0396,0.0401,2671200.0],["1980-11-10",0.0398,0.0398,0.0391,0.0393,3393600.0],["1980-11-11",0.0397,0.0401,0.0397,0.0399,1550400.0],["1980-11-12",0.0399,0.0409,0.0398,0.0406,4562400.0],["1980-11-13",0.0406,0.0418,0.0404,0.0416,3460800.0],["1980-11-14",0.0416,0.0425,0.0415,0.0422,3261600.0],["1980-11-17",0.0418,0.0418,0.0409,0.0418,2872800.0],["1980-11-18",0.0418,0.0424,0.0402,0.0421,2709600.0],["1980-11-19",0.0421,0.0422,0.0409,0.0409,1905600.0],["1980-11-20",0.0409,0.042,0.0406,0.0413,2611200.0],["1980-11-21",0.0412,0.0412,0.0401,0.0402,2092800.0],["1980-11-24",0.0401,0.0401,0.0394,0.0397,3508800.0],["1980-11-25",0.0396,0.0396,0.0382,0.0384,15424800.0],["1980-11-26",0.0384,0.0385,0.0373,0.0378,14407200.0],["1980-11-28",0.0378,0.0381,0.0375,0.0375,2805600.0],["1980-12-01",0.0375,0.0376,0.0368,0.0369,5616000.0],["1980-12-02",0.0369,0.0376,0.0368,0.0376,2988000.0],["1980-12-03",0.0376,0.0378,0.0374,0.0378,5532000.0],["1980-12-04",0.0378,0.0388,0.0376,0.0386,4197600.0],["1980-12-05",0.0386,0.0394,0.0382,0.0388,5455200.0],["1980-12-08",0.0386,0.0386,0.038,0.0384,2894400.0],["1980-12-09",0.0388,0.0388,0.0384,0.0387,4377600.0],["1980-12-10",0.0387,0.0387,0.0376,0.0377,6528000.0],["1980-12-11",0.0377,0.038,0.0366,0.0371,7617600.0],["1980-12-12",0.0371,0.0372,0.0369,0.0369,4178400.0],["1980-12-15",0.0369,0.0375,0.0368,0.0368,2450400.0],["1980-12-16",0.0368,0.0371,0.0362,0.0371,4742400.0],["1980-12-17",0.0371,0.0372,0.0367,0.0371,4802400.0],["1980-12-18",0.0371,0.0376,0.0367,0.0369,5721600.0],["1980-12-19",0.0369,0.0373,0.0367,0.0369,4514400.0],["1980-12-22",0.038,0.0401,0.038,0.0397,5244000.0],["1980-12-23",0.0402,0.0409,0.0402,0.0402,4975200.0],["1980-12-24",0.0402,0.0405,0.0396,0.0399,1022400.0],["1980-12-26",0.0399,0.0402,0.0392,0.0392,604800.0],["1980-12-29",0.0392,0.0396,0.0392,0.0394,1060800.0],["1980-12-30",0.0394,0.0401,0.0394,0.0399,1987200.0],["1980-12-31",0.0399,0.0402,0.0396,0.0399,936000.0],["1981-01-02",0.0401,0.0409,0.0401,0.0409,2076000.0],["1981-01-05",0.0411,0.0426,0.0411,0.0426,4000800.0],["1981-01-06",0.0426,0.0436,0.0426,0.0436,8467200.0],["1981-01-07",0.0434,0.0434,0.0421,0.0429,11868000.0],["1981-01-08",0.0429,0.0439,0.0425,0.0433,10555200.0],["1981-01-09",0.0433,0.0433,0.0426,0.0428,3249600.0],["1981-01-12",0.0428,0.0434,0.0428,0.0431,2198400.0],["1981-01-13",0.0431,0.0432,0.0425,0.0431,1860000.0],["1981-01-14",0.0431,0.0436,0.0429,0.0432,3098400.0],["1981-01-15",0.0433,0.0441,0.0433,0.0441,2659200.0],["1981-01-16",0.0441,0.0442,0.0435,0.0436,2848800.0],["1981-01-19",0.0436,0.0439,0.0432,0.0436,4718400.0],["1981-01-20",0.0436,0.0439,0.0431,0.0432,1675200.0],["1981-01-21",0.0432,0.0432,0.0417,0.0422,2815200.0],["1981-01-22",0.042,0.042,0.0404,0.0406,4120800.0],["1981-01-23",0.0406,0.0407,0.0398,0.0403,3283200.0],["1981-01-26",0.0403,0.0403,0.0394,0.0401,1802400.0],["1981-01-27",0.0401,0.0406,0.0401,0.0404,2834400.0],["1981-01-28",0.0404,0.0407,0.0397,0.0398,1502400.0],["1981-01-29",0.0398,0.0402,0.039,0.0402,2875200.0],["1981-01-30",0.0403,0.0407,0.0403,0.0404,2323200.0],["1981-02-02",0.0404,0.0404,0.0394,0.0397,2596800.0],["1981-02-03",0.0397,0.0404,0.0394,0.0404,3441600.0],["1981-02-04",0.0404,0.041,0.0402,0.041,2884800.0],["1981-02-05",0.041,0.0412,0.0405,0.0407,2712000.0],["1981-02-06",0.0407,0.041,0.0402,0.0405,2625600.0],["1981-02-09",0.0405,0.0409,0.0403,0.0406,1483200.0],["1981-02-10",0.0405,0.0405,0.0401,0.0404,1780800.0],["1981-02-11",0.0404,0.0404,0.0398,0.0399,1176000.0],["1981-02-12",0.0399,0.0403,0.0395,0.0397,936000.0],["1981-02-13",0.0395,0.0395,0.0388,0.039,2935200.0],["1981-02-17",0.039,0.0394,0.0388,0.0391,1838400.0],["1981-02-18",0.0391,0.0395,0.039,0.0392,1932000.0],["1981-02-19",0.0392,0.0394,0.0388,0.039,1140000.0],["1981-02-20",0.039,0.0395,0.0389,0.0392,1394400.0],["1981-02-23",0.0392,0.0404,0.0392,0.0403,2251200.0],["1981-02-24",0.0403,0.041,0.0403,0.0404,2320800.0],["1981-02-25",0.0405,0.042,0.0405,0.042,2892000.0],["1981-02-26",0.0421,0.0434,0.0421,0.0434,7015200.0],["1981-02-27",0.0434,0.0446,0.0431,0.0443,6391200.0],["1981-03-02",0.0443,0.0455,0.0437,0.0451,9856800.0],["1981-03-03",0.0456,0.0457,0.0444,0.0444,4699200.0],["1981-03-04",0.0444,0.0448,0.0443,0.0445,2181600.0],["1981-03-05",0.0445,0.0448,0.0438,0.044,3057600.0],["1981-03-06",0.0438,0.0438,0.0431,0.0431,1293600.0],["1981-03-09",0.0434,0.0441,0.0434,0.044,1051200.0],["1981-03-10",0.044,0.0442,0.0438,0.0438,1840800.0],["1981-03-11",0.0438,0.0443,0.0436,0.0443,3547200.0],["1981-03-12",0.0443,0.045,0.044,0.045,2680800.0],["1981-03-13",0.045,0.0455,0.0445,0.045,5992800.0],["1981-03-16",0.0452,0.0466,0.0452,0.0466,2685600.0],["1981-03-17",0.0466,0.047,0.0464,0.0465,4783200.0],["1981-03-18",0.0465,0.0485,0.0464,0.0476,8049600.0],["1981-03-19",0.0476,0.0484,0.0471,0.0472,3340800.0],["1981-03-20",0.0472,0.0479,0.0464,0.0476,3703200.0],["1981-03-23",0.0476,0.0478,0.0475,0.0476,4077600.0],["1981-03-24",0.0476,0.0482,0.0476,0.0478,2512800.0],["1981-03-25",0.0478,0.0487,0.0477,0.0487,3468000.0],["1981-03-26",0.0487,0.0497,0.0487,0.0487,7533600.0],["1981-03-27",0.0487,0.049,0.0478,0.0478,1557600.0],["1981-03-30",0.0478,0.048,0.0476,0.0477,1910400.0],["1981-03-31",0.0477,0.0483,0.0475,0.0477,2476800.0],["1981-04-01",0.0475,0.0475,0.0466,0.047,1600800.0],["1981-04-02",0.047,0.0478,0.0469,0.0478,2664000.0],["1981-04-03",0.0478,0.0484,0.047,0.0473,3033600.0],["1981-04-06",0.0471,0.0471,0.0463,0.0464,1960800.0],["1981-04-07",0.0464,0.0466,0.0461,0.0462,1749600.0],["1981-04-08",0.0463,0.0466,0.0463,0.0466,2404800.0],["1981-04-09",0.0466,0.0468,0.0462,0.0464,2719200.0],["1981-04-10",0.0464,0.0476,0.0463,0.0476,2697600.0],["1981-04-13",0.0476,0.0485,0.0472,0.048,1929600.0],["1981-04-14",0.048,0.048,0.0477,0.0479,1941600.0],["1981-04-15",0.0479,0.0484,0.0478,0.0484,2589600.0],["1981-04-16",0.0484,0.0489,0.0484,0.0485,2354400.0],["1981-04-20",0.0485,0.049,0.0483,0.049,2947200.0],["1981-04-21",0.049,0.0491,0.0485,0.0485,1665600.0],["1981-04-22",0.0485,0.0499,0.0483,0.0493,3566400.0],["1981-04-23",0.0494,0.0504,0.0494,0.0496,2680800.0],["1981-04-24",0.0496,0.05,0.0492,0.0498,2205600.0],["1981-04-27",0.0499,0.0503,0.0499,0.0501,2066400.0],["1981-04-28",0.0501,0.0503,0.0487,0.0487,1874400.0],["1981-04-29",0.0487,0.0489,0.0473,0.048,3484800.0],["1981-04-30",0.048,0.0484,0.0473,0.0473,2757600.0],["1981-05-01",0.0473,0.0479,0.0469,0.0473,2385600.0],["1981-05-04",0.0468,0.0468,0.0462,0.0468,3885600.0],["1981-05-05",0.0468,0.0468,0.0463,0.0468,1665600.0],["1981-05-06",0.0468,0.0472,0.0462,0.0462,1953600.0],["1981-05-07",0.0462,0.0465,0.0454,0.0461,3484800.0],["1981-05-08",0.0461,0.0462,0.0454,0.0462,2443200.0],["1981-05-11",0.0462,0.0465,0.0459,0.0462,2642400.0],["1981-05-12",0.0462,0.0473,0.0461,0.0473,3919200.0],["1981-05-13",0.0473,0.0475,0.0469,0.0475,1264800.0],["1981-05-14",0.0475,0.0477,0.0473,0.0473,1375200.0],["1981-05-15",0.0475,0.0479,0.0475,0.0479,2124000.0],["1981-05-18",0.0479,0.0485,0.0479,0.048,2008800.0],["1981-05-19",0.048,0.0492,0.0478,0.0492,3163200.0],["1981-05-20",0.0492,0.0497,0.0485,0.049,3376800.0],["1981-05-21",0.049,0.0491,0.0483,0.0485,2294400.0],["1981-05-22",0.0485,0.0486,0.048,0.0482,2205600.0],["1981-05-26",0.0482,0.0486,0.0482,0.0484,1351200.0],["1981-05-27",0.0484,0.0487,0.0482,0.0483,1620000.0],["1981-05-28",0.0483,0.0486,0.0482,0.0485,1660800.0],["1981-05-29",0.0485,0.0487,0.0484,0.0485,1478400.0],["1981-06-01",0.0486,0.0494,0.0486,0.0486,2493600.0],["1981-06-02",0.0486,0.0489,0.0483,0.0484,1012800.0],["1981-06-03",0.0482,0.0482,0.0473,0.048,2779200.0],["1981-06-04",0.048,0.0484,0.0476,0.0482,3112800.0],["1981-06-05",0.0482,0.0483,0.0479,0.0483,1742400.0],["1981-06-08",0.0482,0.0482,0.0478,0.048,3362400.0],["1981-06-09",0.0484,0.0484,0.0476,0.0478,3021600.0],["1981-06-10",0.0478,0.0479,0.0471,0.0471,4418400.0],["1981-06-11",0.0471,0.0476,0.0466,0.0476,4548000.0],["1981-06-12",0.0476,0.0479,0.0471,0.0477,4255200.0],["1981-06-15",0.048,0.0491,0.048,0.0489,5181600.0],["1981-06-16",0.0489,0.0502,0.0489,0.0492,3696000.0],["1981-06-17",0.0492,0.0499,0.049,0.0499,5354400.0],["1981-06-18",0.0499,0.0502,0.0488,0.0488,2992800.0],["1981-06-19",0.0488,0.0489,0.0483,0.0488,2944800.0],["1981-06-22",0.0489,0.0491,0.0489,0.0489,1490400.0],["1981-06-23",0.0489,0.0502,0.0488,0.0495,3285600.0],["1981-06-24",0.0495,0.0495,0.0483,0.0488,1778400.0],["1981-06-25",0.0488,0.0489,0.0478,0.048,1860000.0],["1981-06-26",0.048,0.0482,0.0477,0.0479,1183200.0],["1981-06-29",0.0479,0.048,0.0472,0.0476,4435200.0],["1981-06-30",0.0475,0.0475,0.0464,0.0469,2673600.0],["1981-07-01",0.0469,0.0469,0.0453,0.0456,6170400.0],["1981-07-02",0.0456,0.046,0.0453,0.0457,2359200.0],["1981-07-06",0.0457,0.0459,0.0452,0.0456,2899200.0],["1981-07-07",0.0456,0.0466,0.0456,0.0464,2304000.0],["1981-07-08",0.0462,0.0462,0.0457,0.0459,1509600.0],["1981-07-09",0.0459,0.0465,0.0456,0.0464,1910400.0],["1981-07-10",0.0464,0.0468,0.0462,0.0468,3004800.0],["1981-07-13",0.0468,0.0469,0.0459,0.0459,2589600.0],["1981-07-14",0.0459,0.046,0.0449,0.0451,1804800.0],["1981-07-15",0.0451,0.0457,0.045,0.0452,4238400.0],["1981-07-16",0.0451,0.0451,0.0445,0.0449,2236800.0],["1981-07-17",0.0449,0.0453,0.0449,0.0449,2037600.0],["1981-07-20",0.0449,0.0449,0.0443,0.0447,1852800.0],["1981-07-21",0.0446,0.0446,0.0439,0.0443,1380000.0],["1981-07-22",0.0443,0.0447,0.0442,0.0442,1300800.0],["1981-07-23",0.0442,0.0449,0.0442,0.0447,1761600.0],["1981-07-24",0.0447,0.0456,0.0447,0.0455,2496000.0],["1981-07-27",0.0455,0.0459,0.0455,0.0456,1996800.0],["1981-07-28",0.0456,0.0456,0.0445,0.0445,2407200.0],["1981-07-29",0.0445,0.0449,0.0445,0.0447,3069600.0],["1981-07-30",0.045,0.0458,0.045,0.0458,1528800.0],["1981-07-31",0.0464,0.0471,0.0464,0.0469,2349600.0],["1981-08-03",0.0469,0.047,0.046,0.0469,1610400.0],["1981-08-04",0.0466,0.0466,0.0462,0.0465,2071200.0],["1981-08-05",0.0465,0.0469,0.0464,0.0468,1869600.0],["1981-08-06",0.0469,0.0473,0.0469,0.047,2217600.0],["1981-08-07",0.0469,0.0469,0.0459,0.0462,2280000.0],["1981-08-10",0.0462,0.0469,0.0458,0.0468,1159200.0],["1981-08-11",0.0468,0.0475,0.0468,0.0472,1437600.0],["1981-08-12",0.0472,0.0479,0.0472,0.0472,2438400.0],["1981-08-13",0.0472,0.0473,0.0466,0.0466,1375200.0],["1981-08-14",0.0466,0.0469,0.0464,0.0469,2479200.0],["1981-08-17",0.0469,0.0473,0.0466,0.0466,1212000.0],["1981-08-18",0.0466,0.0466,0.0451,0.0452,2222400.0],["1981-08-19",0.045,0.045,0.0446,0.0447,2896800.0],["1981-08-20",0.0449,0.0453,0.0449,0.0452,2433600.0],["1981-08-21",0.045,0.045,0.0443,0.0445,4257600.0],["1981-08-24",0.0445,0.0445,0.0432,0.0432,2659200.0],["1981-08-25",0.0432,0.0432,0.0425,0.0432,8520000.0],["1981-08-26",0.0432,0.0438,0.0429,0.0438,1884000.0],["1981-08-27",0.0437,0.0437,0.0432,0.0433,696000.0],["1981-08-28",0.0433,0.0439,0.0432,0.0438,1476000.0],["1981-08-31",0.0438,0.044,0.0429,0.0431,1788000.0],["1981-09-01",0.0431,0.0433,0.0429,0.0429,2517600.0],["1981-09-02",0.043,0.0438,0.043,0.0435,2160000.0],["1981-09-03",0.0435,0.044,0.0432,0.0433,2227200.0],["1981-09-04",0.0433,0.0438,0.0429,0.0437,3775200.0],["1981-09-08",0.0436,0.0436,0.043,0.0433,2678400.0],["1981-09-09",0.0432,0.0432,0.0419,0.0429,5908800.0],["1981-09-10",0.0429,0.0436,0.0429,0.0432,3139200.0],["1981-09-11",0.0432,0.044,0.043,0.0438,1946400.0],["1981-09-14",0.0438,0.0444,0.0433,0.0436,4027200.0],["1981-09-15",0.0436,0.0442,0.0433,0.0437,3969600.0],["1981-09-16",0.0437,0.0438,0.0433,0.0436,1732800.0],["1981-09-17",0.0436,0.0437,0.0432,0.0432,3105600.0],["1981-09-18",0.0432,0.0435,0.0427,0.043,4072800.0],["1981-09-21",0.043,0.0436,0.0427,0.0436,2503200.0],["1981-09-22",0.0438,0.0444,0.0438,0.0438,2361600.0],["1981-09-23",0.0438,0.044,0.0429,0.0429,3184800.0],["1981-09-24",0.0429,0.0433,0.0429,0.043,2779200.0],["1981-09-25",0.043,0.0436,0.0426,0.0431,2553600.0],["1981-09-28",0.0431,0.0451,0.0429,0.0451,2817600.0],["1981-09-29",0.0451,0.0462,0.0448,0.0455,3607200.0],["1981-09-30",0.0455,0.0455,0.0448,0.0449,2460000.0],["1981-10-01",0.0449,0.0465,0.0445,0.0463,2803200.0],["1981-10-02",0.0463,0.0464,0.0454,0.0462,5462400.0],["1981-10-05",0.0463,0.0471,0.0463,0.0464,2100000.0],["1981-10-06",0.0464,0.047,0.0462,0.0465,1749600.0],["1981-10-07",0.0468,0.0474,0.0468,0.0473,2371200.0],["1981-10-08",0.0473,0.0487,0.0467,0.0487,2896800.0],["1981-10-09",0.0487,0.0488,0.0475,0.0475,2560800.0],["1981-10-12",0.0475,0.048,0.0473,0.0475,1051200.0],["1981-10-13",0.0475,0.0482,0.0475,0.0477,1228800.0],["1981-10-14",0.0476,0.0476,0.0468,0.0475,2589600.0],["1981-10-15",0.0475,0.0487,0.0473,0.0485,4173600.0],["1981-10-16",0.0485,0.049,0.0482,0.049,1795200.0],["1981-10-19",0.049,0.049,0.0481,0.0487,3388800.0],["1981-10-20",0.0487,0.0495,0.0486,0.0495,2913600.0],["1981-10-21",0.0495,0.0505,0.0493,0.0493,3328800.0],["1981-10-22",0.0493,0.0493,0.0485,0.0486,2788800.0],["1981-10-23",0.0486,0.0486,0.0476,0.0477,2805600.0],["1981-10-26",0.0477,0.0479,0.047,0.0476,3950400.0],["1981-10-27",0.0476,0.0485,0.0475,0.0485,2808000.0],["1981-10-28",0.0485,0.0494,0.0483,0.049,1963200.0],["1981-10-29",0.049,0.0492,0.0486,0.0488,1632000.0],["1981-10-30",0.0488,0.0495,0.0486,0.0495,2464800.0],["1981-11-02",0.0496,0.0507,0.0496,0.0507,6369600.0],["1981-11-03",0.0507,0.0508,0.0504,0.0506,4192800.0],["1981-11-04",0.0508,0.0517,0.0508,0.0513,4322400.0],["1981-11-05",0.0513,0.0521,0.0511,0.0511,4003200.0],["1981-11-06",0.0508,0.0508,0.0501,0.0502,1483200.0],["1981-11-09",0.0502,0.051,0.05,0.051,1658400.0],["1981-11-10",0.051,0.0523,0.051,0.0512,5155200.0],["1981-11-11",0.0512,0.0523,0.0507,0.0523,1852800.0],["1981-11-12",0.0523,0.0525,0.0514,0.0514,5829600.0],["1981-11-13",0.0514,0.0514,0.0498,0.0498,2181600.0],["1981-11-16",0.0498,0.0499,0.0492,0.0499,1440000.0],["1981-11-17",0.0499,0.0502,0.0495,0.0502,1749600.0],["1981-11-18",0.0502,0.0505,0.05,0.05,2155200.0],["1981-11-19",0.05,0.0506,0.05,0.0504,1404000.0],["1981-11-20",0.0504,0.0511,0.05,0.0508,1903200.0],["1981-11-23",0.0508,0.0517,0.0507,0.0514,2995200.0],["1981-11-24",0.0514,0.0517,0.0513,0.0517,2318400.0],["1981-11-25",0.0517,0.052,0.0507,0.051,14236800.0],["1981-11-27",0.0505,0.0505,0.0496,0.0502,2954400.0],["1981-11-30",0.05,0.05,0.0493,0.0499,3456000.0],["1981-12-01",0.0499,0.05,0.0492,0.0496,2270400.0],["1981-12-02",0.0494,0.0494,0.0482,0.0483,2224800.0],["1981-12-03",0.0483,0.0489,0.0481,0.0485,2503200.0],["1981-12-04",0.0485,0.05,0.0483,0.0498,3405600.0],["1981-12-07",0.0499,0.0502,0.0499,0.05,2179200.0],["1981-12-08",0.05,0.0501,0.0495,0.0498,5030400.0],["1981-12-09",0.0501,0.0501,0.0496,0.05,3124800.0],["1981-12-10",0.0499,0.0499,0.0495,0.0495,1792800.0],["1981-12-11",0.0495,0.0496,0.0483,0.0484,1507200.0],["1981-12-14",0.0482,0.0482,0.0478,0.0478,1999200.0],["1981-12-15",0.0478,0.0482,0.0475,0.0481,1387200.0],["1981-12-16",0.0481,0.0482,0.0472,0.0472,2409600.0],["1981-12-17",0.0472,0.0472,0.045,0.0463,14786400.0],["1981-12-18",0.0463,0.0468,0.046,0.0462,7060800.0],["1981-12-21",0.0462,0.0463,0.0452,0.0459,4005600.0],["1981-12-22",0.0462,0.0465,0.0462,0.0463,4593600.0],["1981-12-23",0.0463,0.0468,0.0462,0.0468,1800000.0],["1981-12-24",0.0468,0.0471,0.0465,0.0471,2424000.0],["1981-12-28",0.0472,0.0477,0.0472,0.0476,2294400.0],["1981-12-29",0.0476,0.0477,0.0475,0.0476,2056800.0],["1981-12-30",0.0476,0.0477,0.0474,0.0474,1908000.0],["1981-12-31",0.0474,0.0475,0.0469,0.0469,868800.0],["1982-01-04",0.0476,0.0483,0.0468,0.0483,2491200.0],["1982-01-05",0.0481,0.0483,0.0478,0.0478,1939200.0],["1982-01-06",0.0478,0.0481,0.0476,0.048,3475200.0],["1982-01-07",0.0475,0.0481,0.0468,0.047,4728000.0],["1982-01-08",0.0468,0.0471,0.0463,0.0465,2097600.0],["1982-01-11",0.0459,0.0465,0.0452,0.0453,4380000.0],["1982-01-12",0.0454,0.0458,0.0451,0.0452,2328000.0],["1982-01-13",0.0445,0.0453,0.0436,0.0439,4372800.0],["1982-01-14",0.0442,0.0446,0.0438,0.0446,2776800.0],["1982-01-15",0.0447,0.0451,0.0444,0.0451,5260800.0],["1982-01-18",0.0452,0.0456,0.0447,0.0454,1677600.0],["1982-01-19",0.0452,0.0457,0.0446,0.0446,3220800.0],["1982-01-20",0.0444,0.0447,0.044,0.0442,2980800.0],["1982-01-21",0.0442,0.0447,0.0438,0.0445,3847200.0],["1982-01-22",0.0448,0.0451,0.0445,0.0448,2025600.0],["1982-01-25",0.0451,0.0454,0.0446,0.0453,1276800.0],["1982-01-26",0.0454,0.0457,0.0451,0.0456,1276800.0],["1982-01-27",0.0464,0.0468,0.0459,0.0462,1418400.0],["1982-01-28",0.0465,0.0468,0.0462,0.0468,5827200.0],["1982-01-29",0.0478,0.0484,0.0471,0.0484,5529600.0],["1982-02-01",0.0475,0.048,0.0469,0.0472,3108000.0],["1982-02-02",0.0464,0.047,0.0458,0.0458,3885600.0],["1982-02-03",0.0452,0.046,0.0442,0.0444,5268000.0],["1982-02-04",0.0451,0.0454,0.0446,0.0452,3840000.0],["1982-02-05",0.0464,0.0474,0.0453,0.0471,2716800.0],["1982-02-08",0.046,0.0469,0.0451,0.0454,11865600.0],["1982-02-09",0.0452,0.0454,0.045,0.0452,3912000.0],["1982-02-10",0.0453,0.0454,0.0451,0.0452,2642400.0],["1982-02-11",0.0447,0.0452,0.0442,0.0444,4564800.0],["1982-02-12",0.0445,0.0446,0.0442,0.0445,3132000.0],["1982-02-16",0.0444,0.045,0.0438,0.045,2601600.0],["1982-02-17",0.0453,0.0457,0.045,0.0453,3364800.0],["1982-02-18",0.0456,0.046,0.0451,0.0451,2359200.0],["1982-02-19",0.0448,0.0452,0.0444,0.0446,4303200.0],["1982-02-22",0.045,0.0456,0.0444,0.0446,4624800.0],["1982-02-23",0.0441,0.0444,0.0438,0.044,4776000.0],["1982-02-24",0.0442,0.0445,0.044,0.0445,4610400.0],["1982-02-25",0.0441,0.0445,0.0436,0.0442,2803200.0],["1982-02-26",0.0438,0.044,0.0435,0.0438,4965600.0],["1982-03-01",0.0439,0.0441,0.0436,0.044,4176000.0],["1982-03-02",0.0446,0.0447,0.0444,0.0446,2762400.0],["1982-03-03",0.0442,0.0446,0.044,0.0445,6000000.0],["1982-03-04",0.0452,0.0457,0.0446,0.0454,5949600.0],["1982-03-05",0.0453,0.0455,0.0451,0.0454,2097600.0],["1982-03-08",0.0451,0.0458,0.0443,0.0445,2889600.0],["1982-03-09",0.0436,0.0442,0.043,0.044,2829600.0],["1982-03-10",0.0446,0.0454,0.0437,0.0448,5944800.0],["1982-03-11",0.0451,0.0453,0.0448,0.0448,1956000.0],["1982-03-12",0.0451,0.0453,0.0447,0.0453,2172000.0],["1982-03-15",0.0453,0.0455,0.0449,0.0454,2035200.0],["1982-03-16",0.0452,0.0457,0.0446,0.0448,3631200.0],["1982-03-17",0.0443,0.0447,0.0438,0.0446,3002400.0],["1982-03-18",0.0453,0.0457,0.0448,0.0451,3703200.0],["1982-03-19",0.0449,0.0453,0.0445,0.0447,2923200.0],["1982-03-22",0.0447,0.0449,0.0443,0.0449,5328000.0],["1982-03-23",0.0452,0.0454,0.0448,0.0451,5143200.0],["1982-03-24",0.0454,0.0455,0.0452,0.0454,5335200.0],["1982-03-25",0.0453,0.0454,0.0451,0.0452,3278400.0],["1982-03-26",0.0453,0.0455,0.0449,0.0455,3379200.0],["1982-03-29",0.0452,0.0455,0.0447,0.0454,2445600.0],["1982-03-30",0.0455,0.0458,0.0453,0.0458,4759200.0],["1982-03-31",0.0458,0.046,0.0454,0.046,3484800.0],["1982-04-01",0.0462,0.0465,0.0458,0.0465,5332800.0],["1982-04-02",0.0469,0.0473,0.0465,0.0473,4197600.0],["1982-04-05",0.0476,0.0477,0.0474,0.0477,4130400.0],["1982-04-06",0.0479,0.0482,0.0475,0.0481,2937600.0],["1982-04-07",0.0483,0.0487,0.0479,0.0486,3156000.0],["1982-04-08",0.0487,0.049,0.0485,0.0488,3324000.0],["1982-04-12",0.0488,0.049,0.0487,0.0487,3244800.0],["1982-04-13",0.0488,0.0492,0.0485,0.049,2282400.0],["1982-04-14",0.0487,0.0492,0.0482,0.0492,3316800.0],["1982-04-15",0.049,0.0491,0.0487,0.0491,2328000.0],["1982-04-16",0.0491,0.0493,0.0487,0.049,1831200.0],["1982-04-19",0.0493,0.0498,0.0488,0.0492,3484800.0],["1982-04-20",0.0492,0.0496,0.0488,0.0492,1944000.0],["1982-04-21",0.0493,0.0497,0.049,0.0494,4200000.0],["1982-04-22",0.0502,0.0507,0.0497,0.0505,5392800.0],["1982-04-23",0.051,0.0515,0.0505,0.051,5452800.0],["1982-04-26",0.0514,0.0518,0.0509,0.0518,10226400.0],["1982-04-27",0.051,0.0518,0.0502,0.0505,3547200.0],["1982-04-28",0.051,0.0515,0.0504,0.0509,4005600.0],["1982-04-29",0.0507,0.0511,0.0502,0.0503,5347200.0],["1982-04-30",0.0501,0.0502,0.0498,0.0501,3268800.0],["1982-05-03",0.0498,0.0502,0.0494,0.0497,2102400.0],["1982-05-04",0.0504,0.0509,0.0499,0.0504,3264000.0],["1982-05-05",0.0511,0.0516,0.0507,0.0511,3770400.0],["1982-05-06",0.052,0.0522,0.0516,0.0519,6134400.0],["1982-05-07",0.0513,0.0519,0.0507,0.051,6988800.0],["1982-05-10",0.0508,0.051,0.0505,0.0507,3657600.0],["1982-05-11",0.051,0.0516,0.0503,0.0516,4339200.0],["1982-05-12",0.0514,0.0519,0.0508,0.0508,5822400.0],["1982-05-13",0.0508,0.051,0.0505,0.0507,2104800.0],["1982-05-14",0.0503,0.0505,0.0499,0.0501,2085600.0],["1982-05-17",0.0497,0.0501,0.0493,0.0496,2997600.0],["1982-05-18",0.0493,0.0498,0.0487,0.049,4384800.0],["1982-05-19",0.0491,0.0494,0.0486,0.0491,2997600.0],["1982-05-20",0.0492,0.0496,0.0487,0.0494,2006400.0],["1982-05-21",0.0496,0.0498,0.0492,0.0497,1190400.0],["1982-05-24",0.0492,0.0496,0.0487,0.0494,2006400.0],["1982-05-25",0.0502,0.0505,0.0498,0.0498,1965600.0],["1982-05-26",0.0493,0.0496,0.0491,0.0493,5635200.0],["1982-05-27",0.0491,0.0493,0.0488,0.0491,2942400.0],["1982-05-28",0.0483,0.0487,0.048,0.048,4099200.0],["1982-06-01",0.0477,0.048,0.0474,0.0474,1533600.0],["1982-06-02",0.0477,0.048,0.0474,0.0475,2438400.0],["1982-06-03",0.0481,0.0485,0.0476,0.0479,3568800.0],["1982-06-04",0.0477,0.048,0.0475,0.0475,2100000.0],["1982-06-07",0.0476,0.0479,0.0473,0.0474,3060000.0],["1982-06-08",0.0475,0.0477,0.0471,0.0474,3208800.0],["1982-06-09",0.0476,0.0477,0.0473,0.0476,4593600.0],["1982-06-10",0.0483,0.049,0.0477,0.0487,3016800.0],["1982-06-11",0.0493,0.0494,0.0491,0.0494,2414400.0],["1982-06-14",0.0492,0.0494,0.049,0.0492,1392000.0],["1982-06-15",0.0487,0.0491,0.0482,0.0488,4108800.0],["1982-06-16",0.049,0.0493,0.0486,0.0491,3789600.0],["1982-06-17",0.0486,0.0488,0.0482,0.0486,3957600.0],["1982-06-18",0.0482,0.0485,0.0478,0.0483,3681600.0],["1982-06-21",0.0482,0.0485,0.048,0.0482,5896800.0],["1982-06-22",0.049,0.0498,0.0481,0.0496,7824000.0],["1982-06-23",0.0498,0.0506,0.049,0.0502,4843200.0],["1982-06-24",0.0506,0.0509,0.0501,0.0506,4435200.0],["1982-06-25",0.0506,0.0508,0.0503,0.0503,1785600.0],["1982-06-28",0.0504,0.0508,0.0501,0.0506,7869600.0],["1982-06-29",0.0506,0.0509,0.0501,0.0508,3412800.0],["1982-06-30",0.0508,0.051,0.0504,0.0506,4586400.0],["1982-07-01",0.0496,0.0504,0.0487,0.0488,3295200.0],["1982-07-02",0.048,0.0486,0.0472,0.0476,3384000.0],["1982-07-06",0.047,0.0475,0.0465,0.047,3660000.0],["1982-07-07",0.0477,0.0482,0.0471,0.0478,3508800.0],["1982-07-08",0.0481,0.0487,0.0475,0.0487,3108000.0],["1982-07-09",0.0492,0.0497,0.0486,0.0494,6009600.0],["1982-07-12",0.0501,0.0506,0.0496,0.0499,5527200.0],["1982-07-13",0.0503,0.0509,0.0497,0.0508,4603200.0],["1982-07-14",0.0512,0.0518,0.0504,0.0518,4634400.0],["1982-07-15",0.0514,0.0518,0.051,0.0515,7850400.0],["1982-07-16",0.0517,0.0525,0.0507,0.0523,6223200.0],["1982-07-19",0.0519,0.0527,0.051,0.0513,6422400.0],["1982-07-20",0.0513,0.0518,0.0507,0.0512,7209600.0],["1982-07-21",0.0508,0.0512,0.0504,0.0507,6057600.0],["1982-07-22",0.0496,0.0502,0.0488,0.0496,6026400.0],["1982-07-23",0.0492,0.0497,0.0487,0.0488,2616000.0],["1982-07-26",0.0485,0.0488,0.0481,0.0486,1636800.0],["1982-07-27",0.0482,0.0485,0.0477,0.0477,2908800.0],["1982-07-28",0.0476,0.0482,0.0469,0.0478,9072000.0],["1982-07-29",0.0475,0.0481,0.0469,0.048,7713600.0],["1982-07-30",0.0476,0.048,0.0471,0.0472,1754400.0],["1982-08-02",0.0482,0.0488,0.0476,0.0488,7008000.0],["1982-08-03",0.0487,0.0493,0.0481,0.0481,2534400.0],["1982-08-04",0.0473,0.0478,0.0469,0.0472,3420000.0],["1982-08-05",0.047,0.0473,0.0465,0.0466,5884800.0],["1982-08-06",0.046,0.0465,0.0455,0.0455,2824800.0],["1982-08-09",0.0448,0.0456,0.0439,0.0456,8541600.0],["1982-08-10",0.0457,0.046,0.0454,0.0455,4718400.0],["1982-08-11",0.0455,0.0456,0.0453,0.0455,7233600.0],["1982-08-12",0.0454,0.0455,0.0451,0.0453,6432000.0],["1982-08-13",0.0455,0.0461,0.0448,0.046,3477600.0],["1982-08-16",0.047,0.0473,0.0466,0.0467,3302400.0],["1982-08-17",0.0476,0.0483,0.0469,0.0477,4994400.0],["1982-08-18",0.0482,0.0492,0.0471,0.0473,14347200.0],["1982-08-19",0.0476,0.0481,0.0471,0.0475,6420000.0],["1982-08-20",0.0483,0.0494,0.0471,0.0493,17882400.0],["1982-08-23",0.0503,0.0517,0.049,0.0517,16915200.0],["1982-08-24",0.051,0.0517,0.0503,0.0513,11085600.0],["1982-08-25",0.0515,0.052,0.051,0.0518,5673600.0],["1982-08-26",0.0517,0.0522,0.051,0.0515,8488800.0],["1982-08-27",0.0512,0.0515,0.0508,0.0515,4682400.0],["1982-08-30",0.0512,0.0514,0.0509,0.0513,3412800.0],["1982-08-31",0.0522,0.0535,0.0507,0.0535,11268000.0],["1982-09-01",0.0539,0.0543,0.0534,0.0539,9432000.0],["1982-09-02",0.0541,0.0547,0.0535,0.0547,8659200.0],["1982-09-03",0.0572,0.0582,0.0561,0.0565,10195200.0],["1982-09-07",0.0559,0.0565,0.0552,0.0554,5388000.0],["1982-09-08",0.0551,0.056,0.0543,0.0543,8265600.0],["1982-09-09",0.0549,0.0551,0.0545,0.0551,5474400.0],["1982-09-10",0.0547,0.0554,0.0541,0.0551,3187200.0],["1982-09-13",0.0554,0.0563,0.0542,0.056,5337600.0],["1982-09-14",0.0566,0.0571,0.056,0.0567,3501600.0],["1982-09-15",0.0572,0.0577,0.0566,0.0576,5100000.0],["1982-09-16",0.0573,0.0581,0.0566,0.057,5479200.0],["1982-09-17",0.0558,0.0568,0.0547,0.0551,8424000.0],["1982-09-20",0.0549,0.0552,0.0544,0.0549,6904800.0],["1982-09-21",0.0562,0.0576,0.0547,0.0573,5589600.0],["1982-09-22",0.0572,0.0585,0.0558,0.0563,7087200.0],["1982-09-23",0.0566,0.0572,0.056,0.0566,3129600.0],["1982-09-24",0.056,0.0568,0.0551,0.0554,2860800.0],["1982-09-27",0.0561,0.057,0.0551,0.057,1905600.0],["1982-09-28",0.0573,0.0576,0.057,0.0571,2978400.0],["1982-09-29",0.0562,0.0571,0.0554,0.0561,3014400.0],["1982-09-30",0.0552,0.0558,0.0545,0.0547,5858400.0],["1982-10-01",0.0546,0.055,0.0542,0.0549,4228800.0],["1982-10-04",0.0542,0.0549,0.0535,0.0549,3696000.0],["1982-10-05",0.0547,0.055,0.0544,0.0546,3765600.0],["1982-10-06",0.0562,0.0576,0.0547,0.0572,10725600.0],["1982-10-07",0.0588,0.0596,0.0581,0.0596,8260800.0],["1982-10-08",0.0596,0.0603,0.0587,0.0603,9547200.0],["1982-10-11",0.0605,0.061,0.06,0.0607,14210400.0],["1982-10-12",0.0603,0.061,0.0596,0.0598,12309600.0],["1982-10-13",0.0607,0.0618,0.0595,0.0601,8666400.0],["1982-10-14",0.0592,0.0602,0.0582,0.0582,10454400.0],["1982-10-15",0.0587,0.0593,0.058,0.0583,4452000.0],["1982-10-18",0.0592,0.0602,0.0582,0.06,6667200.0],["1982-10-19",0.0597,0.0608,0.0585,0.0593,8107200.0],["1982-10-20",0.0595,0.0601,0.0588,0.0593,12804000.0],["1982-10-21",0.0602,0.061,0.0595,0.0608,9424800.0],["1982-10-22",0.0617,0.0626,0.0607,0.0608,6388800.0],["1982-10-25",0.0601,0.0605,0.0596,0.0598,6319200.0],["1982-10-26",0.06,0.0613,0.0586,0.0613,8172000.0],["1982-10-27",0.0615,0.0626,0.0602,0.0626,5656800.0],["1982-10-28",0.0618,0.0626,0.0611,0.0611,4603200.0],["1982-10-29",0.0618,0.0635,0.0602,0.063,8676000.0],["1982-11-01",0.0638,0.0646,0.0631,0.0646,4327200.0],["1982-11-02",0.0657,0.0663,0.065,0.0653,7128000.0],["1982-11-03",0.0664,0.0676,0.0653,0.0668,8776800.0],["1982-11-04",0.0652,0.0668,0.0636,0.0643,10432800.0],["1982-11-05",0.0647,0.0652,0.0641,0.0651,6427200.0],["1982-11-08",0.0648,0.0653,0.0643,0.0648,3979200.0],["1982-11-09",0.0657,0.0666,0.0648,0.0666,6640800.0],["1982-11-10",0.0652,0.0668,0.0636,0.0646,11971200.0],["1982-11-11",0.0625,0.0641,0.0608,0.0625,9472800.0],["1982-11-12",0.061,0.0627,0.0591,0.0593,10418400.0],["1982-11-15",0.0583,0.0593,0.0573,0.0581,10725600.0],["1982-11-16",0.0582,0.0595,0.0568,0.0586,8112000.0],["1982-11-17",0.0601,0.0608,0.0592,0.06,5503200.0],["1982-11-18",0.06,0.0607,0.0592,0.0593,6489600.0],["1982-11-19",0.0602,0.0607,0.0597,0.0602,3549600.0],["1982-11-22",0.0591,0.0598,0.0583,0.0586,3535200.0],["1982-11-23",0.0588,0.0595,0.0582,0.0585,4202400.0],["1982-11-24",0.0586,0.0592,0.058,0.0592,5044800.0],["1982-11-26",0.0593,0.0596,0.059,0.0593,5097600.0],["1982-11-29",0.0588,0.0597,0.058,0.0585,3456000.0],["1982-11-30",0.0603,0.0623,0.0582,0.0621,6873600.0],["1982-12-01",0.0612,0.0623,0.0601,0.0601,13696800.0],["1982-12-02",0.0603,0.0607,0.0598,0.06,4480800.0],["1982-12-03",0.06,0.0606,0.0593,0.0597,6957600.0],["1982-12-06",0.0616,0.0636,0.0595,0.0626,5793600.0],["1982-12-07",0.0628,0.0635,0.0621,0.0626,6064800.0],["1982-12-08",0.0616,0.0623,0.0608,0.061,5956800.0],["1982-12-09",0.0604,0.0609,0.0598,0.0603,4425600.0],["1982-12-10",0.0609,0.0613,0.0604,0.0613,3624000.0],["1982-12-13",0.0618,0.0624,0.0612,0.0616,2704800.0],["1982-12-14",0.0604,0.0624,0.0584,0.0587,8445600.0],["1982-12-15",0.0587,0.0594,0.0579,0.0588,8733600.0],["1982-12-16",0.0593,0.0598,0.0587,0.0594,5152800.0],["1982-12-17",0.0594,0.0598,0.0589,0.0594,8656800.0],["1982-12-20",0.0579,0.0594,0.0563,0.0572,7041600.0],["1982-12-21",0.0587,0.0597,0.0575,0.0592,9031200.0],["1982-12-22",0.0607,0.0614,0.0598,0.0602,10449600.0],["1982-12-23",0.0602,0.0607,0.0597,0.0607,4512000.0],["1982-12-27",0.0616,0.0622,0.0609,0.0619,3544800.0],["1982-12-28",0.0614,0.0619,0.0609,0.0614,2884800.0],["1982-12-29",0.0612,0.0619,0.0603,0.0612,3458400.0],["1982-12-30",0.0604,0.0614,0.0594,0.0597,3048000.0],["1982-12-31",0.0602,0.0606,0.0597,0.0604,2512800.0],["1983-01-03",0.0602,0.0607,0.0597,0.0601,2611200.0],["1983-01-04",0.0597,0.0604,0.0589,0.0604,4766400.0],["1983-01-05",0.0597,0.0609,0.0584,0.0594,2839200.0],["1983-01-06",0.0599,0.0604,0.0593,0.0603,5860800.0],["1983-01-07",0.0598,0.0607,0.0588,0.0589,6849600.0],["1983-01-10",0.0589,0.0594,0.0583,0.0594,7615200.0],["1983-01-11",0.0585,0.0597,0.0574,0.0578,14212800.0],["1983-01-12",0.0579,0.0589,0.0569,0.0572,10872000.0],["1983-01-13",0.0572,0.0578,0.0564,0.0574,13867200.0],["1983-01-14",0.057,0.0575,0.0565,0.0569,7082400.0],["1983-01-17",0.0577,0.0584,0.0568,0.058,10711200.0],["1983-01-18",0.0585,0.0592,0.0578,0.0588,7627200.0],["1983-01-19",0.0588,0.0592,0.0584,0.0587,7516800.0],["1983-01-20",0.0587,0.059,0.0582,0.0584,4720800.0],["1983-01-21",0.0572,0.0583,0.0559,0.0564,9067200.0],["1983-01-24",0.0551,0.0559,0.0544,0.0555,4752000.0],["1983-01-25",0.0565,0.0573,0.0556,0.0573,6895200.0],["1983-01-26",0.0569,0.0577,0.056,0.0568,5812800.0],["1983-01-27",0.0583,0.0596,0.057,0.0596,13519200.0],["1983-01-28",0.0601,0.0612,0.0588,0.0597,10008000.0],["1983-01-31",0.0592,0.0597,0.0587,0.0592,6681600.0],["1983-02-01",0.058,0.0593,0.0567,0.057,9220800.0],["1983-02-02",0.0564,0.0574,0.0554,0.0559,13070400.0],["1983-02-03",0.0572,0.0577,0.0565,0.0577,12004800.0],["1983-02-04",0.057,0.0579,0.0562,0.0579,17102400.0],["1983-02-07",0.0582,0.0584,0.0578,0.0579,7951200.0],["1983-02-08",0.0573,0.0579,0.0567,0.0569,7586400.0],["1983-02-09",0.0579,0.0587,0.057,0.0584,7538400.0],["1983-02-10",0.0589,0.0594,0.0584,0.0588,10891200.0],["1983-02-11",0.0589,0.0597,0.0582,0.0587,7406400.0],["1983-02-14",0.0587,0.059,0.0582,0.0588,3892800.0],["1983-02-15",0.0587,0.0592,0.058,0.0583,7104000.0],["1983-02-16",0.0585,0.0589,0.0582,0.0584,7281600.0],["1983-02-17",0.0584,0.0589,0.0578,0.0589,6708000.0],["1983-02-18",0.0598,0.0603,0.0593,0.0603,9585600.0],["1983-02-22",0.0602,0.0608,0.0596,0.0601,6451200.0],["1983-02-23",0.0604,0.0609,0.0598,0.0608,5944800.0],["1983-02-24",0.0616,0.0624,0.0607,0.0624,8095200.0],["1983-02-25",0.0624,0.0631,0.0618,0.0621,11719200.0],["1983-02-28",0.0617,0.0621,0.0612,0.0619,3290400.0],["1983-03-01",0.0633,0.064,0.0627,0.0637,12333600.0],["1983-03-02",0.0637,0.0645,0.063,0.0632,12506400.0],["1983-03-03",0.0639,0.0645,0.0633,0.0638,10636800.0],["1983-03-04",0.0637,0.0641,0.0632,0.0637,4742400.0],["1983-03-07",0.0634,0.0637,0.0632,0.0637,3703200.0],["1983-03-08",0.0629,0.0637,0.0622,0.0624,2860800.0],["1983-03-09",0.0622,0.0625,0.0616,0.0622,5556000.0],["1983-03-10",0.062,0.0629,0.061,0.0614,6129600.0],["1983-03-11",0.0618,0.0623,0.0613,0.0623,3604800.0],["1983-03-14",0.0625,0.0628,0.0622,0.0625,8080800.0],["1983-03-15",0.0625,0.063,0.0619,0.063,7022400.0],["1983-03-16",0.0627,0.0632,0.0622,0.0622,4996800.0],["1983-03-17",0.0618,0.0622,0.0613,0.0616,5107200.0],["1983-03-18",0.0618,0.0622,0.0614,0.0618,5664000.0],["1983-03-21",0.062,0.0627,0.0614,0.0627,4723200.0],["1983-03-22",0.0634,0.0638,0.0629,0.0637,6134400.0],["1983-03-23",0.0646,0.0652,0.0638,0.065,8798400.0],["1983-03-24",0.0648,0.0653,0.0642,0.0646,9686400.0],["1983-03-25",0.0645,0.0648,0.0641,0.0646,9904800.0],["1983-03-28",0.0646,0.065,0.0642,0.065,6043200.0],["1983-03-29",0.0651,0.0656,0.0645,0.0647,6319200.0],["1983-03-30",0.065,0.0653,0.0646,0.065,1958400.0],["1983-03-31",0.065,0.066,0.0638,0.0642,6715200.0],["1983-04-04",0.065,0.0661,0.0638,0.0661,4406400.0],["1983-04-05",0.0657,0.0665,0.065,0.0652,4924800.0],["1983-04-06",0.065,0.0655,0.0645,0.0655,3460800.0],["1983-04-07",0.0653,0.0657,0.065,0.0652,3163200.0],["1983-04-08",0.0647,0.0652,0.0642,0.0647,4224000.0],["1983-04-11",0.0647,0.0653,0.0639,0.0642,4670400.0],["1983-04-12",0.0641,0.0646,0.0634,0.0637,8162400.0],["1983-04-13",0.0637,0.0642,0.0632,0.0634,5560800.0],["1983-04-14",0.0645,0.0655,0.0634,0.0639,3523200.0],["1983-04-15",0.0666,0.0678,0.0653,0.0678,4101600.0],["1983-04-18",0.0683,0.0688,0.0678,0.0687,9156000.0],["1983-04-19",0.0685,0.069,0.0679,0.0683,5424000.0],["1983-04-20",0.0683,0.0687,0.0679,0.0683,6364800.0],["1983-04-21",0.0674,0.0685,0.0662,0.0666,8469600.0],["1983-04-22",0.0659,0.0666,0.065,0.0656,5784000.0],["1983-04-25",0.0655,0.0667,0.0642,0.0643,7598400.0],["1983-04-26",0.065,0.0657,0.0642,0.0657,6696000.0],["1983-04-27",0.0656,0.0661,0.065,0.0652,7255200.0],["1983-04-28",0.0646,0.0655,0.0637,0.0637,4629600.0],["1983-04-29",0.0646,0.065,0.0642,0.065,10084800.0],["1983-05-02",0.0652,0.0657,0.0647,0.0652,5032800.0],["1983-05-03",0.0652,0.0659,0.0646,0.0659,5164800.0],["1983-05-04",0.0661,0.0676,0.0661,0.0673,11198400.0],["1983-05-05",0.0665,0.0678,0.0652,0.0674,11666400.0],["1983-05-06",0.0671,0.0675,0.0666,0.0671,7281600.0],["1983-05-09",0.0669,0.0675,0.0661,0.0671,5512800.0],["1983-05-10",0.0669,0.0673,0.0665,0.0666,5493600.0],["1983-05-11",0.0662,0.0666,0.0657,0.066,5020800.0],["1983-05-12",0.0655,0.066,0.065,0.0657,5068800.0],["1983-05-13",0.0661,0.0662,0.0659,0.0661,5587200.0],["1983-05-16",0.0652,0.0655,0.0648,0.0652,4161600.0],["1983-05-17",0.0651,0.0653,0.0648,0.0653,4017600.0],["1983-05-18",0.0652,0.0657,0.0646,0.0651,6314400.0],["1983-05-19",0.0648,0.065,0.0638,0.0638,3564000.0],["1983-05-20",0.0639,0.0646,0.0638,0.0646,4387200.0],["1983-05-23",0.0641,0.0646,0.0634,0.0645,4872000.0],["1983-05-24",0.065,0.0661,0.0596,0.0606,28790400.0],["1983-05-25",0.0601,0.0604,0.0585,0.0604,74188800.0],["1983-05-26",0.0605,0.0605,0.0585,0.0596,27686400.0],["1983-05-27",0.0596,0.0604,0.0592,0.0604,19084800.0],["1983-05-31",0.0601,0.0605,0.0596,0.0599,19483200.0],["1983-06-01",0.0597,0.0599,0.0587,0.0591,16214400.0],["1983-06-02",0.0591,0.0594,0.0581,0.059,26196000.0],["1983-06-03",0.059,0.059,0.0574,0.0581,21045600.0],["1983-06-06",0.0578,0.0591,0.0577,0.0588,33002400.0],["1983-06-07",0.0591,0.0592,0.0585,0.0588,12060000.0],["1983-06-08",0.059,0.0592,0.0586,0.0587,16495200.0],["1983-06-09",0.0587,0.0599,0.0587,0.0592,13850400.0],["1983-06-10",0.0595,0.0599,0.0577,0.0588,15295200.0],["1983-06-13",0.059,0.0597,0.0586,0.0593,12652800.0],["1983-06-14",0.0595,0.0596,0.058,0.0591,13927200.0],["1983-06-15",0.0588,0.06,0.0584,0.0599,13581600.0],["1983-06-16",0.0601,0.0604,0.0587,0.0591,21084000.0],["1983-06-17",0.0592,0.0601,0.059,0.0601,15194400.0],["1983-06-20",0.0609,0.0629,0.0608,0.0626,29712000.0],["1983-06-21",0.0628,0.0628,0.0614,0.0628,23460000.0],["1983-06-22",0.0626,0.0628,0.0622,0.0624,15060000.0],["1983-06-23",0.0622,0.0623,0.0614,0.0618,14515200.0],["1983-06-24",0.0617,0.0622,0.0614,0.0614,6384000.0],["1983-06-27",0.0617,0.0619,0.0611,0.0614,8709600.0],["1983-06-28",0.0615,0.0617,0.0605,0.0606,6948000.0],["1983-06-29",0.0604,0.0605,0.0593,0.0593,18084000.0],["1983-06-30",0.0599,0.0606,0.0599,0.0605,8296800.0],["1983-07-01",0.0611,0.0614,0.0606,0.0609,12016800.0],["1983-07-05",0.0599,0.0601,0.0593,0.0601,10641600.0],["1983-07-06",0.0601,0.0614,0.06,0.0614,7459200.0],["1983-07-07",0.0614,0.0619,0.0608,0.0609,5433600.0],["1983-07-08",0.0611,0.0618,0.0606,0.0608,3187200.0],["1983-07-11",0.0611,0.0615,0.0609,0.0613,5954400.0],["1983-07-12",0.0615,0.0615,0.0602,0.0602,6295200.0],["1983-07-13",0.0605,0.0613,0.0601,0.0609,8683200.0],["1983-07-14",0.0609,0.0617,0.0605,0.0606,7848000.0],["1983-07-15",0.0609,0.0609,0.0595,0.0599,3607200.0],["1983-07-18",0.0601,0.0606,0.0596,0.0599,2116800.0],["1983-07-19",0.0604,0.0605,0.0599,0.0602,5368800.0],["1983-07-20",0.0606,0.0617,0.0606,0.0615,5131200.0],["1983-07-21",0.0615,0.0626,0.0614,0.0624,10752000.0],["1983-07-22",0.0622,0.0627,0.0618,0.0624,6352800.0],["1983-07-25",0.0622,0.0629,0.0619,0.0627,6758400.0],["1983-07-26",0.0635,0.0637,0.0629,0.0633,7536000.0],["1983-07-27",0.0633,0.0633,0.0617,0.0622,5930400.0],["1983-07-28",0.0623,0.0624,0.0613,0.0614,5628000.0],["1983-07-29",0.0614,0.0617,0.06,0.0604,6784800.0],["1983-08-01",0.0606,0.0617,0.0606,0.0611,11721600.0],["1983-08-02",0.0611,0.0619,0.0611,0.0611,9708000.0],["1983-08-03",0.0617,0.0626,0.0614,0.0626,3645600.0],["1983-08-04",0.0624,0.0626,0.0609,0.0618,4809600.0],["1983-08-05",0.0614,0.0623,0.0614,0.0619,6036000.0],["1983-08-08",0.0617,0.0617,0.0608,0.0613,6854400.0],["1983-08-09",0.061,0.0626,0.061,0.0626,4804800.0],["1983-08-10",0.0614,0.0623,0.0614,0.0619,4785600.0],["1983-08-11",0.0619,0.0619,0.0606,0.0611,16214400.0],["1983-08-12",0.0611,0.0615,0.061,0.0614,6523200.0],["1983-08-15",0.0627,0.0627,0.0613,0.0623,4298400.0],["1983-08-16",0.0624,0.064,0.0623,0.064,11270400.0],["1983-08-17",0.0639,0.0649,0.0636,0.0649,6693600.0],["1983-08-18",0.0646,0.0648,0.0637,0.0642,4471200.0],["1983-08-19",0.064,0.0648,0.0639,0.0646,3396000.0],["1983-08-22",0.0649,0.0651,0.0644,0.0645,3957600.0],["1983-08-23",0.064,0.064,0.0629,0.0629,6007200.0],["1983-08-24",0.0631,0.0637,0.0631,0.0633,6290400.0],["1983-08-25",0.0636,0.0644,0.0631,0.064,3811200.0],["1983-08-26",0.064,0.0645,0.0635,0.064,4437600.0],["1983-08-29",0.0639,0.0642,0.0636,0.064,2587200.0],["1983-08-30",0.064,0.064,0.0635,0.0639,4639200.0],["1983-08-31",0.0639,0.0646,0.0636,0.0644,4221600.0],["1983-09-01",0.0645,0.0655,0.0645,0.0649,17076000.0],["1983-09-02",0.0648,0.0654,0.0646,0.0653,3139200.0],["1983-09-06",0.0659,0.0664,0.0654,0.0664,5023200.0],["1983-09-07",0.066,0.0663,0.0653,0.0662,4425600.0],["1983-09-08",0.0659,0.0663,0.065,0.0658,10137600.0],["1983-09-09",0.066,0.0672,0.0659,0.0665,24760800.0],["1983-09-12",0.0671,0.0676,0.0654,0.0656,3748800.0],["1983-09-13",0.0656,0.0658,0.0645,0.0651,2136000.0],["1983-09-14",0.0654,0.0656,0.0647,0.0652,5102400.0],["1983-09-15",0.0655,0.0655,0.065,0.0651,2592000.0],["1983-09-16",0.0652,0.0665,0.0652,0.0662,7564800.0],["1983-09-19",0.0662,0.0681,0.0662,0.068,12571200.0],["1983-09-20",0.0678,0.069,0.0677,0.0689,9955200.0],["1983-09-21",0.0686,0.0688,0.068,0.068,5587200.0],["1983-09-22",0.0682,0.0692,0.0677,0.069,9148800.0],["1983-09-23",0.0692,0.0697,0.0686,0.0693,7653600.0],["1983-09-26",0.0699,0.0705,0.0695,0.0705,6472800.0],["1983-09-27",0.0702,0.0702,0.069,0.0695,2688000.0],["1983-09-28",0.0693,0.0695,0.0686,0.0689,2601600.0],["1983-09-29",0.0689,0.0702,0.0689,0.0699,7372800.0],["1983-09-30",0.0697,0.0702,0.0694,0.0702,3122400.0],["1983-10-03",0.0699,0.0705,0.0694,0.0699,8565600.0],["1983-10-04",0.0699,0.0705,0.0697,0.0701,4840800.0],["1983-10-05",0.0701,0.0715,0.0699,0.0715,4963200.0],["1983-10-06",0.0715,0.0729,0.0712,0.0729,13545600.0],["1983-10-07",0.0729,0.0735,0.0723,0.0733,8188800.0],["1983-10-10",0.0731,0.0732,0.0725,0.0729,2757600.0],["1983-10-11",0.0729,0.0729,0.0718,0.0718,4687200.0],["1983-10-12",0.0715,0.0724,0.071,0.0718,5829600.0],["1983-10-13",0.0718,0.0724,0.0718,0.0723,2668800.0],["1983-10-14",0.0723,0.0735,0.0722,0.0735,6909600.0],["1983-10-17",0.0732,0.0733,0.0725,0.0728,2961600.0],["1983-10-18",0.0725,0.0731,0.0716,0.0718,5083200.0],["1983-10-19",0.0715,0.0727,0.0715,0.0724,3864000.0],["1983-10-20",0.0722,0.0741,0.0722,0.0732,9117600.0],["1983-10-21",0.0732,0.074,0.0728,0.074,8620800.0],["1983-10-24",0.0728,0.0736,0.0723,0.0732,8781600.0],["1983-10-25",0.0735,0.0736,0.0723,0.0727,6556800.0],["1983-10-26",0.0741,0.0741,0.0735,0.0736,12624000.0],["1983-10-27",0.0737,0.0737,0.0727,0.0728,4392000.0],["1983-10-28",0.0728,0.0728,0.072,0.0724,5265600.0],["1983-10-31",0.0727,0.0727,0.071,0.0712,8611200.0],["1983-11-01",0.0714,0.0718,0.0708,0.0718,5407200.0],["1983-11-02",0.0715,0.072,0.0712,0.0719,8496000.0],["1983-11-03",0.0719,0.0719,0.0715,0.0716,3780000.0],["1983-11-04",0.0716,0.0718,0.0705,0.0705,4370400.0],["1983-11-07",0.0701,0.0702,0.0693,0.0694,5112000.0],["1983-11-08",0.0694,0.0699,0.0693,0.0697,6184800.0],["1983-11-09",0.0697,0.0706,0.0694,0.0706,5148000.0],["1983-11-10",0.0706,0.0723,0.0705,0.0715,8484000.0],["1983-11-11",0.0716,0.0729,0.0716,0.0725,4708800.0],["1983-11-14",0.0723,0.0725,0.072,0.0722,4548000.0],["1983-11-15",0.072,0.0724,0.0718,0.072,5556000.0],["1983-11-16",0.0723,0.0729,0.0718,0.0729,3940800.0],["1983-11-17",0.0729,0.0733,0.0728,0.0733,7020000.0],["1983-11-18",0.0731,0.0732,0.0723,0.0723,7130400.0],["1983-11-21",0.0723,0.0728,0.072,0.0728,4749600.0],["1983-11-22",0.0729,0.0731,0.0723,0.0723,4948800.0],["1983-11-23",0.0725,0.0727,0.0716,0.0722,6571200.0],["1983-11-25",0.0723,0.0725,0.0722,0.0725,5085600.0],["1983-11-28",0.0725,0.0733,0.072,0.0725,5755200.0],["1983-11-29",0.072,0.0745,0.072,0.0745,7723200.0],["1983-11-30",0.0746,0.0754,0.0736,0.0736,6751200.0],["1983-12-01",0.0733,0.0746,0.0733,0.0746,3888000.0],["1983-12-02",0.0749,0.075,0.0739,0.0744,11925600.0],["1983-12-05",0.0741,0.0745,0.0737,0.0745,4891200.0],["1983-12-06",0.0746,0.0753,0.0745,0.0749,6050400.0],["1983-12-07",0.0746,0.0753,0.0745,0.0748,2920800.0],["1983-12-08",0.0748,0.0753,0.0739,0.0739,12585600.0],["1983-12-09",0.0744,0.0751,0.0738,0.0747,14071200.0],["1983-12-12",0.0753,0.0759,0.075,0.0759,8764800.0],["1983-12-13",0.0757,0.0759,0.0754,0.0757,6825600.0],["1983-12-14",0.0757,0.0762,0.0757,0.0759,8620800.0],["1983-12-15",0.0757,0.0763,0.0755,0.0757,4221600.0],["1983-12-16",0.0762,0.0762,0.075,0.0757,9103200.0],["1983-12-19",0.0759,0.0761,0.075,0.0754,3926400.0],["1983-12-20",0.0757,0.0759,0.0751,0.0754,4596000.0],["1983-12-21",0.0758,0.0758,0.0755,0.0757,6962400.0],["1983-12-22",0.0754,0.0761,0.0754,0.0761,4857600.0],["1983-12-23",0.0759,0.0762,0.0757,0.0759,3998400.0],["1983-12-27",0.0758,0.0763,0.0758,0.0759,1670400.0],["1983-12-28",0.0757,0.0759,0.0755,0.0759,4816800.0],["1983-12-29",0.0758,0.0761,0.0757,0.0759,3364800.0],["1983-12-30",0.0758,0.0761,0.0757,0.0757,4027200.0],["1984-01-03",0.0754,0.0759,0.0751,0.0755,5042400.0],["1984-01-04",0.0754,0.0773,0.0751,0.0773,9393600.0],["1984-01-05",0.077,0.0771,0.0762,0.0769,11803200.0],["1984-01-06",0.0763,0.0773,0.0763,0.0773,5488800.0],["1984-01-09",0.077,0.0776,0.077,0.0773,4346400.0],["1984-01-10",0.0773,0.0782,0.0773,0.0778,4219200.0],["1984-01-11",0.0778,0.0783,0.0778,0.0782,5556000.0],["1984-01-12",0.0782,0.0784,0.0776,0.0776,6535200.0],["1984-01-13",0.078,0.0782,0.0771,0.0773,6520800.0],["1984-01-16",0.0774,0.0776,0.077,0.0774,6705600.0],["1984-01-17",0.0776,0.078,0.0776,0.078,3504000.0],["1984-01-18",0.078,0.0782,0.0774,0.0779,11100000.0],["1984-01-19",0.0779,0.0779,0.0776,0.0778,5196000.0],["1984-01-20",0.0778,0.0779,0.0775,0.0778,4651200.0],["1984-01-23",0.0775,0.0776,0.0773,0.0773,4531200.0],["1984-01-24",0.0773,0.0776,0.0771,0.0774,2844000.0],["1984-01-25",0.0778,0.0782,0.0778,0.0779,4296000.0],["1984-01-26",0.0779,0.0783,0.0779,0.0782,3127200.0],["1984-01-27",0.0783,0.079,0.078,0.0786,5172000.0],["1984-01-30",0.0788,0.0794,0.0783,0.0783,7528800.0],["1984-01-31",0.0788,0.0788,0.0783,0.0784,17174400.0],["1984-02-01",0.0784,0.0787,0.0773,0.0776,15679200.0],["1984-02-02",0.0775,0.0775,0.0761,0.0766,11736000.0],["1984-02-03",0.0769,0.0773,0.0745,0.0745,8707200.0],["1984-02-06",0.0733,0.0744,0.0728,0.0729,9072000.0],["1984-02-07",0.0729,0.0741,0.0717,0.0741,8325600.0],["1984-02-08",0.0738,0.074,0.0725,0.0726,6372000.0],["1984-02-09",0.0728,0.074,0.0728,0.0736,9758400.0],["1984-02-10",0.0734,0.0742,0.0733,0.0736,6511200.0],["1984-02-13",0.0738,0.0744,0.0733,0.0737,4274400.0],["1984-02-14",0.0738,0.0745,0.0737,0.0738,4989600.0],["1984-02-15",0.0736,0.0744,0.0733,0.0734,4687200.0],["1984-02-16",0.0732,0.0732,0.0724,0.0728,6364800.0],["1984-02-17",0.0725,0.0728,0.0717,0.0717,2678400.0],["1984-02-21",0.0717,0.0717,0.0709,0.0711,6720000.0],["1984-02-22",0.0711,0.0721,0.0709,0.0713,8896800.0],["1984-02-23",0.0715,0.0717,0.0707,0.0717,8750400.0],["1984-02-24",0.0722,0.0729,0.0722,0.0728,6288000.0],["1984-02-27",0.073,0.0737,0.0726,0.0732,6468000.0],["1984-02-28",0.0732,0.0732,0.072,0.0726,5371200.0],["1984-02-29",0.0721,0.0722,0.0716,0.072,11611200.0],["1984-03-01",0.0722,0.073,0.0722,0.0729,5208000.0],["1984-03-02",0.0733,0.0737,0.0733,0.0736,7552800.0],["1984-03-05",0.0736,0.0736,0.0729,0.073,4478400.0],["1984-03-06",0.0726,0.073,0.0725,0.0725,8481600.0],["1984-03-07",0.0717,0.0717,0.0707,0.0717,10260000.0],["1984-03-08",0.0715,0.0717,0.0704,0.0705,12477600.0],["1984-03-09",0.0705,0.0706,0.0668,0.0688,20676000.0],["1984-03-12",0.0696,0.0704,0.069,0.0702,7284000.0],["1984-03-13",0.0708,0.071,0.0694,0.0696,7828800.0],["1984-03-14",0.0693,0.0697,0.0689,0.0692,6326400.0],["1984-03-15",0.0692,0.0705,0.0692,0.0704,8246400.0],["1984-03-16",0.071,0.0716,0.0705,0.071,8863200.0],["1984-03-19",0.0706,0.0708,0.0701,0.0708,4514400.0],["1984-03-20",0.071,0.0716,0.0709,0.0713,5428800.0],["1984-03-21",0.0712,0.0712,0.0702,0.071,5054400.0],["1984-03-22",0.0713,0.0716,0.0709,0.0713,3093600.0],["1984-03-23",0.0713,0.0717,0.071,0.0716,5032800.0],["1984-03-26",0.0717,0.0717,0.0713,0.0716,3470400.0],["1984-03-27",0.071,0.0717,0.071,0.0716,1848000.0],["1984-03-28",0.0712,0.0717,0.071,0.0717,4572000.0],["1984-03-29",0.0716,0.0724,0.0716,0.0717,5956800.0],["1984-03-30",0.072,0.0724,0.0717,0.0721,3148800.0],["1984-04-02",0.0721,0.0728,0.0721,0.0724,3700800.0],["1984-04-03",0.0724,0.0726,0.0718,0.0721,2337600.0],["1984-04-04",0.072,0.072,0.0704,0.0705,3160800.0],["1984-04-05",0.0708,0.0708,0.069,0.0692,4675200.0],["1984-04-06",0.0696,0.0704,0.0693,0.07,3916800.0],["1984-04-09",0.07,0.0705,0.0696,0.0705,4600800.0],["1984-04-10",0.0708,0.0709,0.0696,0.0698,4279200.0],["1984-04-11",0.0698,0.0701,0.0698,0.0698,1696800.0],["1984-04-12",0.0698,0.07,0.0689,0.0697,4142400.0],["1984-04-13",0.0705,0.0714,0.0701,0.0706,8100000.0],["1984-04-16",0.0704,0.0704,0.0689,0.0693,14930400.0],["1984-04-17",0.0694,0.0694,0.0681,0.0686,19507200.0],["1984-04-18",0.0688,0.0688,0.0673,0.0678,17335200.0],["1984-04-19",0.0674,0.0676,0.0669,0.0673,7104000.0],["1984-04-23",0.0672,0.0673,0.0664,0.0673,4653600.0],["1984-04-24",0.0673,0.0692,0.0673,0.0686,9655200.0],["1984-04-25",0.0686,0.0702,0.0686,0.0696,3751200.0],["1984-04-26",0.0701,0.0704,0.0697,0.0704,4915200.0],["1984-04-27",0.0704,0.0712,0.0682,0.0684,9312000.0],["1984-04-30",0.0685,0.0696,0.0685,0.0694,5426400.0],["1984-05-01",0.0696,0.0705,0.0696,0.07,12696000.0],["1984-05-02",0.0702,0.0704,0.0697,0.0702,7860000.0],["1984-05-03",0.07,0.071,0.0698,0.071,3972000.0],["1984-05-04",0.0713,0.0717,0.0702,0.0705,8131200.0],["1984-05-07",0.0705,0.0721,0.0705,0.0717,4034400.0],["1984-05-08",0.0716,0.0721,0.0714,0.0718,4531200.0],["1984-05-09",0.0718,0.0725,0.0714,0.0722,4735200.0],["1984-05-10",0.072,0.0722,0.0716,0.0716,2872800.0],["1984-05-11",0.0716,0.0718,0.07,0.071,8239200.0],["1984-05-14",0.0705,0.0712,0.0697,0.0698,3844800.0],["1984-05-15",0.07,0.0705,0.0694,0.0701,5637600.0],["1984-05-16",0.0704,0.0706,0.0694,0.0706,3108000.0],["1984-05-17",0.0706,0.0712,0.0697,0.0701,4473600.0],["1984-05-18",0.0698,0.07,0.0684,0.0686,7408800.0],["1984-05-21",0.0688,0.0694,0.0684,0.0686,4195200.0],["1984-05-22",0.0688,0.0696,0.0688,0.0692,6122400.0],["1984-05-23",0.0694,0.0694,0.0686,0.0688,6266400.0],["1984-05-24",0.0686,0.0688,0.0681,0.0684,4696800.0],["1984-05-25",0.0681,0.0682,0.0674,0.0676,6012000.0],["1984-05-29",0.0676,0.0677,0.0668,0.0672,3520800.0],["1984-05-30",0.0676,0.0688,0.0676,0.0685,6434400.0],["1984-05-31",0.0682,0.0688,0.068,0.0685,4912800.0],["1984-06-01",0.0694,0.0697,0.069,0.0696,8971200.0],["1984-06-04",0.0708,0.0713,0.0702,0.0709,8892000.0],["1984-06-05",0.0708,0.0714,0.0705,0.0713,4327200.0],["1984-06-06",0.071,0.0722,0.071,0.0718,6751200.0],["1984-06-07",0.0721,0.0728,0.0713,0.0716,15600000.0],["1984-06-08",0.0718,0.0722,0.0713,0.0722,8678400.0],["1984-06-11",0.0725,0.0725,0.0707,0.0711,11764800.0],["1984-06-12",0.0707,0.071,0.0695,0.07,8085600.0],["1984-06-13",0.07,0.0706,0.0698,0.0705,7888800.0],["1984-06-14",0.0706,0.0715,0.0705,0.0711,6909600.0],["1984-06-15",0.0719,0.0719,0.0714,0.0715,5784000.0],["1984-06-18",0.0711,0.0725,0.0707,0.0721,8942400.0],["1984-06-19",0.0723,0.0738,0.0722,0.0737,15403200.0],["1984-06-20",0.0733,0.0736,0.0726,0.0736,10845600.0],["1984-06-21",0.0733,0.0738,0.0728,0.0728,7329600.0],["1984-06-22",0.0726,0.0741,0.0726,0.0738,7027200.0],["1984-06-25",0.0737,0.0752,0.0737,0.0746,7658400.0],["1984-06-26",0.0748,0.0755,0.0748,0.0749,10672800.0],["1984-06-27",0.0749,0.0757,0.0744,0.0746,8522400.0],["1984-06-28",0.0745,0.0748,0.0732,0.0733,3919200.0],["1984-06-29",0.0733,0.0753,0.0732,0.0749,4752000.0],["1984-07-02",0.0745,0.0751,0.0744,0.0751,3928800.0],["1984-07-03",0.0751,0.0752,0.0745,0.0746,5868000.0],["1984-07-05",0.0752,0.0757,0.0752,0.0752,5964000.0],["1984-07-06",0.0757,0.0757,0.0755,0.0756,6405600.0],["1984-07-09",0.0756,0.0761,0.0751,0.0755,9021600.0],["1984-07-10",0.0755,0.0755,0.0748,0.0751,7022400.0],["1984-07-11",0.0744,0.0745,0.074,0.0741,7041600.0],["1984-07-12",0.074,0.0744,0.0737,0.074,3163200.0],["1984-07-13",0.0741,0.0753,0.0741,0.0748,2781600.0],["1984-07-16",0.0749,0.0751,0.0744,0.0748,2421600.0],["1984-07-17",0.0748,0.0752,0.0746,0.0752,3256800.0],["1984-07-18",0.0755,0.0755,0.074,0.074,1615200.0],["1984-07-19",0.0741,0.0749,0.0741,0.0746,3811200.0],["1984-07-20",0.0745,0.0746,0.0741,0.0742,5402400.0],["1984-07-23",0.0736,0.0738,0.0733,0.0736,3168000.0],["1984-07-24",0.0736,0.0737,0.073,0.0734,2515200.0],["1984-07-25",0.0732,0.0742,0.0728,0.074,3393600.0],["1984-07-26",0.0741,0.0751,0.0738,0.0751,3715200.0],["1984-07-27",0.0752,0.0755,0.0745,0.0745,3986400.0],["1984-07-30",0.0746,0.0746,0.0736,0.0738,3470400.0],["1984-07-31",0.0736,0.074,0.073,0.0738,2284800.0],["1984-08-01",0.0744,0.0772,0.0744,0.0767,7617600.0],["1984-08-02",0.0779,0.0798,0.0773,0.0796,11162400.0],["1984-08-03",0.0807,0.0819,0.0803,0.0813,15998400.0],["1984-08-06",0.081,0.0821,0.0796,0.0801,8594400.0],["1984-08-07",0.0798,0.0809,0.0792,0.0809,6724800.0],["1984-08-08",0.0806,0.0821,0.0792,0.0792,6160800.0],["1984-08-09",0.0795,0.0828,0.0794,0.0822,6168000.0],["1984-08-10",0.0826,0.0838,0.0814,0.0825,8023200.0],["1984-08-13",0.0819,0.0822,0.0813,0.0819,4118400.0],["1984-08-14",0.0818,0.0826,0.081,0.081,5623200.0],["1984-08-15",0.0809,0.0809,0.0791,0.0791,4761600.0],["1984-08-16",0.0792,0.0813,0.0792,0.0803,4915200.0],["1984-08-17",0.0803,0.0807,0.079,0.0791,5320800.0],["1984-08-20",0.0791,0.0801,0.0784,0.0801,5892000.0],["1984-08-21",0.0811,0.0821,0.0811,0.0819,16094400.0],["1984-08-22",0.0828,0.0836,0.0821,0.0822,12758400.0],["1984-08-23",0.0822,0.0829,0.0819,0.0828,2868000.0],["1984-08-24",0.083,0.083,0.0819,0.0822,2431200.0],["1984-08-27",0.0819,0.0819,0.0801,0.0807,6052800.0],["1984-08-28",0.0807,0.0832,0.0807,0.0832,4408800.0],["1984-08-29",0.0833,0.0844,0.0832,0.0834,8712000.0],["1984-08-30",0.0833,0.0838,0.0829,0.0829,4816800.0],["1984-08-31",0.0826,0.0826,0.0814,0.0824,3523200.0],["1984-09-04",0.0822,0.0822,0.0809,0.0811,3830400.0],["1984-09-05",0.0806,0.0817,0.0803,0.0817,4430400.0],["1984-09-06",0.0819,0.0836,0.0818,0.0833,5630400.0],["1984-09-07",0.0836,0.0838,0.0828,0.0828,4574400.0],["1984-09-10",0.0823,0.084,0.082,0.0833,4195200.0],["1984-09-11",0.084,0.0844,0.0834,0.0834,5961600.0],["1984-09-12",0.0833,0.0836,0.083,0.0836,4711200.0],["1984-09-13",0.0836,0.0852,0.0834,0.0852,12216000.0],["1984-09-14",0.0855,0.0857,0.0844,0.0844,8462400.0],["1984-09-17",0.0841,0.0846,0.0838,0.0845,4756800.0],["1984-09-18",0.0844,0.0845,0.0834,0.0838,8013600.0],["1984-09-19",0.0834,0.0844,0.0833,0.084,7440000.0],["1984-09-20",0.0845,0.0864,0.0844,0.0859,5925600.0],["1984-09-21",0.086,0.0864,0.0848,0.0848,6662400.0],["1984-09-24",0.0845,0.0851,0.0842,0.0842,4399200.0],["1984-09-25",0.0842,0.0857,0.0841,0.0852,4855200.0],["1984-09-26",0.0852,0.0863,0.0851,0.0853,7756800.0],["1984-09-27",0.0856,0.0861,0.0855,0.0857,1317600.0],["1984-09-28",0.0856,0.0856,0.0851,0.0853,3374400.0],["1984-10-01",0.0851,0.0859,0.0848,0.0853,4644000.0],["1984-10-02",0.0851,0.0852,0.0831,0.0831,4248000.0],["1984-10-03",0.0827,0.0829,0.0816,0.0825,6194400.0],["1984-10-04",0.0827,0.083,0.082,0.0825,2671200.0],["1984-10-05",0.0827,0.0829,0.0822,0.0823,3532800.0],["1984-10-08",0.0825,0.0825,0.0818,0.0822,1156800.0],["1984-10-09",0.0826,0.0829,0.081,0.0815,4809600.0],["1984-10-10",0.0818,0.0826,0.0808,0.0826,7272000.0],["1984-10-11",0.0829,0.083,0.082,0.0823,4888800.0],["1984-10-12",0.0825,0.084,0.0825,0.084,3544800.0],["1984-10-15",0.0842,0.0857,0.0842,0.0852,3832800.0],["1984-10-16",0.0857,0.0868,0.0856,0.0859,7564800.0],["1984-10-17",0.0859,0.0867,0.0859,0.0863,3244800.0],["1984-10-18",0.086,0.0879,0.0855,0.0879,4898400.0],["1984-10-19",0.0887,0.0887,0.087,0.0881,9117600.0],["1984-10-22",0.0879,0.0885,0.0875,0.0881,2786400.0],["1984-10-23",0.0881,0.0889,0.0879,0.0883,4634400.0],["1984-10-24",0.0882,0.0889,0.0872,0.0872,5995200.0],["1984-10-25",0.0874,0.0874,0.0856,0.0856,3127200.0],["1984-10-26",0.0853,0.086,0.0848,0.0859,2904000.0],["1984-10-29",0.0859,0.0864,0.0856,0.086,1646400.0],["1984-10-30",0.0864,0.0879,0.0864,0.0879,4795200.0],["1984-10-31",0.0875,0.0879,0.0871,0.0874,3607200.0],["1984-11-01",0.0877,0.0897,0.0877,0.0894,8896800.0],["1984-11-02",0.0892,0.0894,0.0878,0.0883,3741600.0],["1984-11-05",0.0881,0.0886,0.0877,0.0881,3055200.0],["1984-11-06",0.0881,0.0887,0.0879,0.0887,4783200.0],["1984-11-07",0.0892,0.0892,0.0875,0.0886,6316800.0],["1984-11-08",0.0885,0.0893,0.0883,0.0893,4550400.0],["1984-11-09",0.0897,0.0898,0.0882,0.0882,2476800.0],["1984-11-12",0.0882,0.0882,0.0874,0.0882,3451200.0],["1984-11-13",0.0885,0.0885,0.0877,0.0879,3182400.0],["1984-11-14",0.0877,0.0887,0.0875,0.0885,3744000.0],["1984-11-15",0.0885,0.0896,0.0885,0.089,5815200.0],["1984-11-16",0.089,0.0893,0.0867,0.087,7476000.0],["1984-11-19",0.0878,0.0878,0.0871,0.0872,5546400.0],["1984-11-20",0.0874,0.0885,0.0874,0.0883,4800000.0],["1984-11-21",0.0881,0.0886,0.0878,0.0885,3753600.0],["1984-11-23",0.0885,0.0911,0.0885,0.0909,5858400.0],["1984-11-26",0.0909,0.0909,0.0894,0.0894,6264000.0],["1984-11-27",0.0894,0.0909,0.0892,0.0907,6600000.0],["1984-11-28",0.0908,0.0908,0.0886,0.0887,7766400.0],["1984-11-29",0.0883,0.0883,0.0871,0.0875,11673600.0],["1984-11-30",0.0871,0.0886,0.0871,0.0886,6873600.0],["1984-12-03",0.0886,0.0886,0.0877,0.0879,6422400.0],["1984-12-04",0.0879,0.0882,0.0878,0.0878,4382400.0],["1984-12-05",0.0879,0.0879,0.0872,0.0874,5112000.0],["1984-12-06",0.0874,0.0883,0.0871,0.0881,4317600.0],["1984-12-07",0.0879,0.0881,0.0864,0.0866,9698400.0],["1984-12-10",0.0863,0.0874,0.0863,0.0867,7533600.0],["1984-12-11",0.0868,0.0872,0.0867,0.0868,4965600.0],["1984-12-12",0.0868,0.0868,0.0863,0.0864,3444000.0],["1984-12-13",0.0861,0.0865,0.0853,0.0853,4099200.0],["1984-12-14",0.0853,0.0868,0.0853,0.086,7502400.0],["1984-12-17",0.086,0.0872,0.0858,0.0872,5901600.0],["1984-12-18",0.0874,0.0896,0.0874,0.0896,12153600.0],["1984-12-19",0.0897,0.0897,0.0887,0.089,9660000.0],["1984-12-20",0.0894,0.0897,0.0878,0.0882,6576000.0],["1984-12-21",0.0879,0.0885,0.0868,0.0879,8604000.0],["1984-12-24",0.0887,0.0889,0.0885,0.0886,3808800.0],["1984-12-26",0.0885,0.0885,0.0879,0.0881,2186400.0],["1984-12-27",0.0881,0.0881,0.0869,0.0872,6501600.0],["1984-12-28",0.0872,0.0889,0.0872,0.0886,4084800.0],["1984-12-31",0.0885,0.0894,0.0885,0.0892,6084000.0],["1985-01-02",0.0892,0.0892,0.0878,0.0878,4207200.0],["1985-01-03",0.0882,0.0889,0.0876,0.0878,5908800.0],["1985-01-04",0.0878,0.0883,0.0876,0.0883,3434400.0],["1985-01-07",0.0881,0.0885,0.0874,0.0876,4627200.0],["1985-01-08",0.0878,0.0879,0.0875,0.0878,3556800.0],["1985-01-09",0.0878,0.0885,0.0876,0.0885,6264000.0],["1985-01-10",0.0883,0.0887,0.0879,0.0885,7752000.0],["1985-01-11",0.0885,0.0892,0.0885,0.089,5791200.0],["1985-01-14",0.089,0.0905,0.0887,0.0896,8889600.0],["1985-01-15",0.0899,0.09,0.089,0.0897,8424000.0],["1985-01-16",0.0897,0.09,0.0875,0.0882,17632800.0],["1985-01-17",0.0885,0.0889,0.0881,0.0887,6165600.0],["1985-01-18",0.089,0.089,0.0882,0.0882,5138400.0],["1985-01-21",0.0885,0.0896,0.0883,0.0894,9667200.0],["1985-01-22",0.0894,0.0896,0.0878,0.0882,11520000.0],["1985-01-23",0.0885,0.0885,0.0874,0.0881,8059200.0],["1985-01-24",0.0885,0.0897,0.0883,0.0894,11100000.0],["1985-01-25",0.0897,0.0918,0.0896,0.0907,4552800.0],["1985-01-28",0.091,0.0915,0.0899,0.091,9996000.0],["1985-01-29",0.0907,0.0925,0.0904,0.0925,4989600.0],["1985-01-30",0.0923,0.0933,0.0914,0.0923,7423200.0],["1985-01-31",0.0923,0.0923,0.0912,0.0914,7684800.0],["1985-02-01",0.0914,0.0919,0.0907,0.0919,5851200.0],["1985-02-04",0.0916,0.0937,0.0915,0.0932,6552000.0],["1985-02-05",0.0947,0.0959,0.0944,0.0951,9825600.0],["1985-02-06",0.0952,0.0965,0.0952,0.0955,6158400.0],["1985-02-07",0.0954,0.0965,0.0952,0.0961,8558400.0],["1985-02-08",0.0957,0.0965,0.0954,0.0965,4305600.0],["1985-02-11",0.0962,0.0966,0.0954,0.0961,5776800.0],["1985-02-12",0.0958,0.0981,0.0957,0.0981,5784000.0],["1985-02-13",0.0973,0.1009,0.0972,0.0995,9772800.0],["1985-02-14",0.0992,0.0999,0.0981,0.0988,5618400.0],["1985-02-15",0.0984,0.0988,0.097,0.0979,7802400.0],["1985-02-19",0.0977,0.0984,0.0976,0.098,2724000.0],["1985-02-20",0.0979,0.0979,0.0966,0.0972,3525600.0],["1985-02-21",0.0962,0.0963,0.0952,0.0959,5299200.0],["1985-02-22",0.0961,0.0968,0.0958,0.0958,3542400.0],["1985-02-25",0.0957,0.0972,0.0955,0.0972,5942400.0],["1985-02-26",0.0977,0.0991,0.0977,0.099,8260800.0],["1985-02-27",0.0988,0.0999,0.0988,0.0997,9055200.0],["1985-02-28",0.0994,0.1004,0.0994,0.1002,6343200.0],["1985-03-01",0.1005,0.1048,0.1002,0.1048,11764800.0],["1985-03-04",0.1037,0.1038,0.1024,0.1033,7274400.0],["1985-03-05",0.1031,0.1035,0.1026,0.1031,5452800.0],["1985-03-06",0.1031,0.1033,0.1017,0.1033,10785600.0],["1985-03-07",0.1023,0.1033,0.1022,0.1026,17450400.0],["1985-03-08",0.1024,0.1027,0.1017,0.1023,10512000.0],["1985-03-11",0.102,0.1026,0.1015,0.1015,2544000.0],["1985-03-12",0.101,0.1024,0.101,0.1022,4041600.0],["1985-03-13",0.1019,0.102,0.1002,0.1006,5563200.0],["1985-03-14",0.1002,0.1023,0.1002,0.102,6192000.0],["1985-03-15",0.1019,0.1026,0.1001,0.1001,8440800.0],["1985-03-18",0.1012,0.1026,0.1006,0.1017,8796000.0],["1985-03-19",0.1015,0.1033,0.1015,0.1031,6235200.0],["1985-03-20",0.1031,0.1034,0.1003,0.1012,9948000.0],["1985-03-21",0.1012,0.1033,0.101,0.1031,5644800.0],["1985-03-22",0.1034,0.1056,0.103,0.1051,7276800.0],["1985-03-25",0.1048,0.1051,0.1038,0.104,4008000.0],["1985-03-26",0.1042,0.1045,0.1033,0.1038,4797600.0],["1985-03-27",0.1034,0.1041,0.1024,0.1027,7483200.0],["1985-03-28",0.1034,0.1042,0.1031,0.1034,10272000.0],["1985-03-29",0.104,0.1045,0.1037,0.1044,3573600.0],["1985-04-01",0.1047,0.1054,0.1037,0.1049,6302400.0],["1985-04-02",0.1054,0.1056,0.1044,0.1049,5419200.0],["1985-04-03",0.1054,0.1056,0.1044,0.1045,3184800.0],["1985-04-04",0.1051,0.1056,0.1041,0.1051,3940800.0],["1985-04-08",0.1042,0.1049,0.1037,0.104,3852000.0],["1985-04-09",0.1037,0.1051,0.1037,0.1048,4080000.0],["1985-04-10",0.1051,0.1063,0.1048,0.1054,3914400.0],["1985-04-11",0.1049,0.1061,0.1044,0.1047,5344800.0],["1985-04-12",0.1049,0.1049,0.1037,0.1041,3396000.0],["1985-04-15",0.1041,0.1048,0.1031,0.1033,2344800.0],["1985-04-16",0.1033,0.1047,0.1016,0.1034,6405600.0],["1985-04-17",0.1031,0.1031,0.1012,0.1022,7044000.0],["1985-04-18",0.1026,0.1026,0.1009,0.1015,8220000.0],["1985-04-19",0.1015,0.1022,0.1012,0.1016,6388800.0],["1985-04-22",0.1016,0.1024,0.1006,0.1023,6703200.0],["1985-04-23",0.1023,0.1038,0.102,0.1033,4048800.0],["1985-04-24",0.1033,0.1035,0.1023,0.1026,3360000.0],["1985-04-25",0.1028,0.1048,0.1026,0.1047,6912000.0],["1985-04-26",0.1049,0.1049,0.1042,0.1047,3708000.0],["1985-04-29",0.1031,0.1033,0.0998,0.1017,14702400.0],["1985-04-30",0.0973,0.0973,0.095,0.096,28056000.0],["1985-05-01",0.0945,0.0949,0.0929,0.0939,46728000.0],["1985-05-02",0.0942,0.0946,0.0929,0.0936,25200000.0],["1985-05-03",0.0933,0.0936,0.0918,0.0922,21372000.0],["1985-05-06",0.0928,0.0929,0.0911,0.0917,17800800.0],["1985-05-07",0.0918,0.0932,0.0918,0.0928,20263200.0],["1985-05-08",0.0929,0.0946,0.0929,0.0942,17392800.0],["1985-05-09",0.0953,0.0956,0.0942,0.0954,12604800.0],["1985-05-10",0.0961,0.0961,0.0939,0.0942,16776000.0],["1985-05-13",0.0945,0.0945,0.0928,0.0931,11544000.0],["1985-05-14",0.0928,0.0942,0.0928,0.094,17028000.0],["1985-05-15",0.094,0.0945,0.0933,0.0942,12170400.0],["1985-05-16",0.0943,0.0946,0.094,0.0943,11347200.0],["1985-05-17",0.0945,0.0961,0.0939,0.0957,15782400.0],["1985-05-20",0.0964,0.0971,0.0959,0.097,9904800.0],["1985-05-21",0.0971,0.098,0.097,0.0978,10574400.0],["1985-05-22",0.0978,0.0978,0.0967,0.0971,6328800.0],["1985-05-23",0.0971,0.0974,0.0968,0.097,7915200.0],["1985-05-24",0.0973,0.0978,0.0973,0.0978,6537600.0],["1985-05-28",0.0978,0.098,0.0968,0.0971,5762400.0],["1985-05-29",0.0971,0.0974,0.0968,0.0971,6746400.0],["1985-05-30",0.0971,0.0971,0.0957,0.096,8342400.0],["1985-05-31",0.096,0.0967,0.0959,0.096,8788800.0],["1985-06-03",0.0967,0.0975,0.0966,0.097,13418400.0],["1985-06-04",0.0971,0.0977,0.0971,0.0977,10677600.0],["1985-06-05",0.0981,0.0988,0.0973,0.0973,14268000.0],["1985-06-06",0.0977,0.0982,0.0973,0.0981,7800000.0],["1985-06-07",0.0987,0.0989,0.0982,0.0987,10960800.0],["1985-06-10",0.0996,0.0996,0.0989,0.0996,9789600.0],["1985-06-11",0.0996,0.0996,0.0984,0.0985,6393600.0],["1985-06-12",0.0992,0.0994,0.0978,0.0991,7435200.0],["1985-06-13",0.0984,0.0988,0.097,0.0977,6705600.0],["1985-06-14",0.0982,0.0985,0.0977,0.0981,6513600.0],["1985-06-17",0.0984,0.0992,0.0982,0.0992,4576800.0],["1985-06-18",0.0994,0.1004,0.0992,0.1001,5361600.0],["1985-06-19",0.1005,0.1005,0.0996,0.0996,5097600.0],["1985-06-20",0.0995,0.0995,0.0978,0.0985,8126400.0],["1985-06-21",0.0981,0.0982,0.0961,0.0971,24912000.0],["1985-06-24",0.0965,0.0965,0.0958,0.096,4303200.0],["1985-06-25",0.096,0.0967,0.095,0.0961,13365600.0],["1985-06-26",0.0964,0.0967,0.0961,0.0961,4087200.0],["1985-06-27",0.0961,0.0965,0.0957,0.096,8376000.0],["1985-06-28",0.0961,0.0965,0.096,0.0965,4718400.0],["1985-07-01",0.0968,0.0981,0.0964,0.098,5589600.0],["1985-07-02",0.098,0.0987,0.0977,0.0978,8604000.0],["1985-07-03",0.0978,0.098,0.0974,0.0974,5124000.0],["1985-07-05",0.0977,0.098,0.0974,0.098,8707200.0],["1985-07-08",0.0978,0.0978,0.0963,0.0968,8985600.0],["1985-07-09",0.0964,0.097,0.0961,0.0965,8673600.0],["1985-07-10",0.0968,0.0972,0.0961,0.0963,5258400.0],["1985-07-11",0.0954,0.096,0.0951,0.0955,13219200.0],["1985-07-12",0.0947,0.0951,0.0933,0.0936,13495200.0],["1985-07-15",0.0944,0.095,0.0936,0.0943,14332800.0],["1985-07-16",0.0944,0.0965,0.0943,0.0961,14018400.0],["1985-07-17",0.0967,0.0971,0.0955,0.0965,15122400.0],["1985-07-18",0.0965,0.0965,0.096,0.096,12307200.0],["1985-07-19",0.0957,0.1001,0.0948,0.0964,18211200.0],["1985-07-22",0.0961,0.0971,0.0957,0.0958,6516000.0],["1985-07-23",0.0961,0.0961,0.0943,0.0944,14260800.0],["1985-07-24",0.0944,0.0946,0.0926,0.0936,12799200.0],["1985-07-25",0.0936,0.0943,0.0929,0.0941,7572000.0],["1985-07-26",0.0939,0.094,0.0936,0.0936,9964800.0],["1985-07-29",0.0939,0.094,0.0931,0.0933,7778400.0],["1985-07-30",0.0934,0.094,0.0933,0.094,8930400.0],["1985-07-31",0.0943,0.0946,0.0941,0.0943,8119200.0],["1985-08-01",0.0948,0.0954,0.0946,0.0954,13524000.0],["1985-08-02",0.0957,0.0958,0.0951,0.0958,5872800.0],["1985-08-05",0.0958,0.0958,0.0946,0.0951,6194400.0],["1985-08-06",0.0953,0.0954,0.0947,0.0948,8205600.0],["1985-08-07",0.0947,0.0953,0.0946,0.0948,3240000.0],["1985-08-08",0.0948,0.0967,0.0941,0.0964,6775200.0],["1985-08-09",0.0964,0.0965,0.095,0.095,6919200.0],["1985-08-12",0.0951,0.0957,0.0948,0.0951,6513600.0],["1985-08-13",0.095,0.0953,0.0934,0.0941,8224800.0],["1985-08-14",0.0946,0.0947,0.093,0.093,6009600.0],["1985-08-15",0.0931,0.0933,0.0909,0.0917,8356800.0],["1985-08-16",0.0917,0.0919,0.0913,0.0917,10092000.0],["1985-08-19",0.0913,0.0917,0.0912,0.0914,3866400.0],["1985-08-20",0.0922,0.0924,0.0916,0.0923,6460800.0],["1985-08-21",0.0926,0.0929,0.0922,0.0929,6115200.0],["1985-08-22",0.0927,0.0929,0.0917,0.0917,10262400.0],["1985-08-23",0.0919,0.0926,0.0917,0.0926,3691200.0],["1985-08-26",0.0924,0.0931,0.0922,0.0926,6638400.0],["1985-08-27",0.0927,0.0933,0.0926,0.0929,7605600.0],["1985-08-28",0.0929,0.0929,0.0924,0.0927,3688800.0],["1985-08-29",0.0927,0.0927,0.0917,0.092,3744000.0],["1985-08-30",0.0923,0.0924,0.0919,0.0924,4132800.0],["1985-09-03",0.0919,0.0924,0.0909,0.0913,7000800.0],["1985-09-04",0.0916,0.0917,0.0909,0.0914,5896800.0],["1985-09-05",0.0917,0.092,0.0913,0.0919,7284000.0],["1985-09-06",0.0922,0.0926,0.092,0.0924,16322400.0],["1985-09-09",0.0922,0.0923,0.0905,0.0909,16874400.0],["1985-09-10",0.0913,0.0917,0.0903,0.0913,7238400.0],["1985-09-11",0.0913,0.092,0.0896,0.0907,7293600.0],["1985-09-12",0.0905,0.0906,0.0879,0.0882,8479200.0],["1985-09-13",0.0876,0.0882,0.0856,0.0866,13533600.0],["1985-09-16",0.0867,0.0876,0.0866,0.0876,5606400.0],["1985-09-17",0.0876,0.0892,0.0876,0.0885,8100000.0],["1985-09-18",0.0882,0.0896,0.0882,0.0889,10322400.0],["1985-09-19",0.0886,0.0886,0.0873,0.0882,5997600.0],["1985-09-20",0.0879,0.0883,0.0873,0.0873,6312000.0],["1985-09-23",0.0887,0.0892,0.0883,0.0889,7200000.0],["1985-09-24",0.0893,0.0893,0.088,0.088,5712000.0],["1985-09-25",0.0883,0.0885,0.0853,0.0869,7886400.0],["1985-09-26",0.0859,0.0867,0.0857,0.0866,7821600.0],["1985-09-30",0.0856,0.0859,0.0837,0.0859,17731200.0],["1985-10-01",0.0859,0.0892,0.0857,0.0892,15141600.0],["1985-10-02",0.089,0.089,0.0867,0.0873,9235200.0],["1985-10-03",0.087,0.087,0.0857,0.0862,6619200.0],["1985-10-04",0.086,0.0862,0.084,0.0843,6801600.0],["1985-10-07",0.0846,0.0846,0.0832,0.0833,10504800.0],["1985-10-08",0.083,0.0837,0.0829,0.0833,5784000.0],["1985-10-09",0.0839,0.084,0.0834,0.0834,5500800.0],["1985-10-10",0.0836,0.0836,0.0824,0.0829,6837600.0],["1985-10-11",0.0832,0.0837,0.0829,0.0837,7824000.0],["1985-10-14",0.084,0.0843,0.0836,0.0842,3312000.0],["1985-10-15",0.0844,0.0853,0.0839,0.0853,10070400.0],["1985-10-16",0.0853,0.087,0.0843,0.087,8817600.0],["1985-10-17",0.087,0.0873,0.0857,0.0863,15014400.0],["1985-10-18",0.0859,0.0862,0.0853,0.0862,11016000.0],["1985-10-21",0.0859,0.086,0.0847,0.0847,4142400.0],["1985-10-22",0.0847,0.0857,0.0843,0.0853,5512800.0],["1985-10-23",0.0862,0.0862,0.0847,0.085,5810400.0],["1985-10-24",0.085,0.0852,0.0846,0.0847,6468000.0],["1985-10-25",0.0844,0.0847,0.0833,0.0839,6936000.0],["1985-10-28",0.0836,0.0836,0.0832,0.0834,5937600.0],["1985-10-29",0.0834,0.0853,0.083,0.0844,12561600.0],["1985-10-30",0.0843,0.0846,0.084,0.0844,6758400.0],["1985-10-31",0.0846,0.0846,0.0839,0.084,7389600.0],["1985-11-01",0.084,0.0842,0.0832,0.084,13228800.0],["1985-11-04",0.0839,0.0849,0.0827,0.0833,13238400.0],["1985-11-05",0.0833,0.084,0.0832,0.0836,9484800.0],["1985-11-06",0.0839,0.0846,0.0834,0.0846,8292000.0],["1985-11-07",0.0849,0.0857,0.0847,0.0854,14076000.0],["1985-11-08",0.0856,0.0873,0.0854,0.0869,10226400.0],["1985-11-11",0.087,0.0873,0.0866,0.0873,11688000.0],["1985-11-12",0.0879,0.0896,0.0877,0.0889,14599200.0],["1985-11-13",0.0885,0.0889,0.0874,0.088,15912000.0],["1985-11-14",0.088,0.0882,0.0873,0.088,9278400.0],["1985-11-15",0.0874,0.0879,0.0863,0.0866,14558400.0],["1985-11-18",0.0869,0.0869,0.086,0.0863,7274400.0],["1985-11-19",0.0866,0.087,0.086,0.087,10224000.0],["1985-11-20",0.0879,0.0879,0.0869,0.087,9921600.0],["1985-11-21",0.0877,0.0885,0.0866,0.0867,17124000.0],["1985-11-22",0.0872,0.0882,0.0869,0.087,15055200.0],["1985-11-25",0.0872,0.0876,0.0866,0.0867,10272000.0],["1985-11-26",0.0867,0.0877,0.0867,0.0872,16058400.0],["1985-11-27",0.0882,0.0899,0.0876,0.0897,15854400.0],["1985-11-29",0.0903,0.091,0.0899,0.091,8160000.0],["1985-12-02",0.0916,0.0922,0.0903,0.0903,14925600.0],["1985-12-03",0.0903,0.0906,0.0899,0.0903,7332000.0],["1985-12-04",0.0906,0.092,0.0903,0.0915,10860000.0],["1985-12-05",0.093,0.093,0.092,0.0925,11736000.0],["1985-12-06",0.0922,0.0925,0.0907,0.091,15417600.0],["1985-12-09",0.0916,0.092,0.0912,0.092,26400000.0],["1985-12-10",0.0933,0.0933,0.0925,0.0933,10572000.0],["1985-12-11",0.0938,0.0939,0.0926,0.0926,14263200.0],["1985-12-12",0.0929,0.0935,0.0923,0.0932,11726400.0],["1985-12-13",0.0935,0.1,0.0935,0.0988,47280000.0],["1985-12-16",0.1003,0.1035,0.1003,0.1016,44448000.0],["1985-12-17",0.1016,0.1017,0.1006,0.1006,17378400.0],["1985-12-18",0.1012,0.1013,0.099,0.099,14085600.0],["1985-12-19",0.0994,0.0996,0.0981,0.099,17870400.0],["1985-12-20",0.0997,0.1023,0.099,0.1003,24480000.0],["1985-12-23",0.1003,0.1052,0.0996,0.1052,18530400.0],["1985-12-24",0.1052,0.1052,0.1025,0.1028,17481600.0],["1985-12-26",0.1028,0.1033,0.102,0.1029,3753600.0],["1985-12-27",0.1035,0.1042,0.103,0.1035,6252000.0],["1985-12-30",0.1039,0.1043,0.1035,0.1043,6357600.0],["1985-12-31",0.1043,0.1045,0.1025,0.1025,5594400.0],["1986-01-02",0.1026,0.1026,0.1019,0.1025,17215200.0],["1986-01-03",0.1025,0.1035,0.1025,0.1032,4728000.0],["1986-01-06",0.1038,0.1046,0.1038,0.1043,9832800.0],["1986-01-07",0.1049,0.109,0.1043,0.1084,15909600.0],["1986-01-08",0.109,0.109,0.1061,0.1065,17481600.0],["1986-01-09",0.1061,0.1078,0.1052,0.1078,18876000.0],["1986-01-10",0.1078,0.1081,0.1061,0.1067,11349600.0],["1986-01-13",0.1061,0.1077,0.1059,0.1077,10684800.0],["1986-01-14",0.1081,0.1084,0.1064,0.1072,11688000.0],["1986-01-15",0.1075,0.1081,0.107,0.1081,7816800.0],["1986-01-16",0.108,0.108,0.1061,0.1075,12302400.0],["1986-01-17",0.1078,0.1084,0.1064,0.1074,15170400.0],["1986-01-20",0.1061,0.1068,0.1059,0.1067,6700800.0],["1986-01-21",0.1064,0.1065,0.1032,0.1045,8064000.0],["1986-01-22",0.1041,0.1054,0.1041,0.1043,8493600.0],["1986-01-23",0.1042,0.1048,0.1039,0.1041,8752800.0],["1986-01-24",0.1042,0.1062,0.1041,0.1062,10821600.0],["1986-01-27",0.1065,0.1067,0.1058,0.1065,8296800.0],["1986-01-28",0.1068,0.1083,0.1067,0.1083,10610400.0],["1986-01-29",0.1084,0.1114,0.1083,0.1104,20253600.0],["1986-01-30",0.1104,0.1116,0.1097,0.1101,12931200.0],["1986-01-31",0.1101,0.1116,0.1101,0.1107,6381600.0],["1986-02-03",0.1109,0.1133,0.1103,0.1133,12969600.0],["1986-02-04",0.1136,0.1139,0.1123,0.1129,11529600.0],["1986-02-05",0.1126,0.1126,0.1114,0.1123,9765600.0],["1986-02-06",0.1125,0.1135,0.1122,0.113,6367200.0],["1986-02-07",0.1125,0.113,0.1099,0.112,8515200.0],["1986-02-10",0.1119,0.1136,0.1109,0.1128,6909600.0],["1986-02-11",0.1132,0.1145,0.1128,0.1129,8133600.0],["1986-02-12",0.1133,0.1146,0.1128,0.1146,9996000.0],["1986-02-13",0.1148,0.1151,0.1133,0.1146,9424800.0],["1986-02-14",0.1149,0.1152,0.1142,0.1149,8061600.0],["1986-02-18",0.1154,0.1186,0.1145,0.1186,16567200.0],["1986-02-19",0.1183,0.1186,0.1155,0.1164,10519200.0],["1986-02-20",0.1161,0.1177,0.1155,0.1177,10118400.0],["1986-02-21",0.1177,0.1186,0.1162,0.1174,18535200.0],["1986-02-24",0.1159,0.1174,0.1159,0.1174,8438400.0],["1986-02-25",0.1174,0.1174,0.1158,0.1167,9357600.0],["1986-02-26",0.1167,0.118,0.1148,0.1159,15220800.0],["1986-02-27",0.1177,0.1229,0.1164,0.1229,25680000.0],["1986-02-28",0.1225,0.1225,0.1196,0.1212,11066400.0],["1986-03-03",0.1209,0.1216,0.1204,0.1213,8736000.0],["1986-03-04",0.1207,0.1223,0.1196,0.1203,11707200.0],["1986-03-05",0.1197,0.1209,0.119,0.1201,12040800.0],["1986-03-06",0.1212,0.1214,0.1197,0.1209,12064800.0],["1986-03-07",0.1206,0.1212,0.1201,0.1204,18842400.0],["1986-03-10",0.1206,0.124,0.12,0.1225,21664800.0],["1986-03-11",0.1234,0.1287,0.1228,0.1281,14541600.0],["1986-03-12",0.1272,0.1287,0.1268,0.1275,16492800.0],["1986-03-13",0.1278,0.1345,0.1276,0.1332,36720000.0],["1986-03-14",0.1348,0.1395,0.1348,0.1395,26640000.0],["1986-03-17",0.1366,0.138,0.1342,0.1372,11152800.0],["1986-03-18",0.136,0.1419,0.136,0.1407,14174400.0],["1986-03-19",0.1405,0.1414,0.1389,0.1414,12566400.0],["1986-03-20",0.143,0.1474,0.1422,0.1448,13639200.0],["1986-03-21",0.1458,0.1483,0.1394,0.1398,19442400.0],["1986-03-24",0.143,0.1441,0.1398,0.143,14054400.0],["1986-03-25",0.1432,0.1432,0.1395,0.1395,10876800.0],["1986-03-26",0.1391,0.1395,0.1357,0.1392,13032000.0],["1986-03-27",0.1398,0.1404,0.1378,0.1394,15657600.0],["1986-03-31",0.1392,0.1401,0.1369,0.1378,11452800.0],["1986-04-01",0.1378,0.1383,0.1331,0.1369,13008000.0],["1986-04-02",0.1369,0.1369,0.1334,0.1345,15422400.0],["1986-04-03",0.1351,0.1351,0.1284,0.1293,27120000.0],["1986-04-04",0.1293,0.1307,0.129,0.1301,15220800.0],["1986-04-07",0.1306,0.1337,0.1304,0.1328,10471200.0],["1986-04-08",0.1339,0.135,0.1334,0.1348,11990400.0],["1986-04-09",0.1366,0.1465,0.1356,0.1454,38064000.0],["1986-04-10",0.1452,0.155,0.1452,0.1533,41616000.0],["1986-04-11",0.1507,0.1542,0.1501,0.1507,12240000.0],["1986-04-14",0.1504,0.1527,0.1501,0.1515,7048800.0],["1986-04-15",0.1509,0.1518,0.1492,0.1509,4485600.0],["1986-04-16",0.153,0.1589,0.1515,0.1571,10244400.0],["1986-04-17",0.1574,0.1606,0.1559,0.1589,10946400.0],["1986-04-18",0.1583,0.1633,0.1509,0.1612,13080000.0],["1986-04-21",0.1612,0.1624,0.1603,0.1624,7012800.0],["1986-04-22",0.1627,0.163,0.1586,0.1589,8605200.0],["1986-04-23",0.1583,0.1583,0.1545,0.1571,8576400.0],["1986-04-24",0.1559,0.1571,0.1536,0.1545,5215200.0],["1986-04-25",0.1545,0.1545,0.1483,0.1521,9843600.0],["1986-04-28",0.1477,0.1492,0.143,0.1489,11083200.0],["1986-04-29",0.1501,0.1504,0.1433,0.1468,8403600.0],["1986-04-30",0.1457,0.1468,0.1401,0.1407,12120000.0],["1986-05-01",0.141,0.148,0.1407,0.1454,16176000.0],["1986-05-02",0.1465,0.1477,0.1457,0.1471,8598000.0],["1986-05-05",0.1474,0.1483,0.1448,0.1483,8547600.0],["1986-05-06",0.1483,0.1486,0.1465,0.1483,4982400.0],["1986-05-07",0.1477,0.1489,0.143,0.1483,7155600.0],["1986-05-08",0.1489,0.1512,0.1489,0.1501,6066000.0],["1986-05-09",0.1498,0.1518,0.1457,0.1515,7248000.0],["1986-05-12",0.1524,0.1565,0.1515,0.153,5880000.0],["1986-05-13",0.1542,0.1553,0.153,0.1539,6434400.0],["1986-05-14",0.1539,0.1542,0.1512,0.1542,9758400.0],["1986-05-15",0.1533,0.1536,0.1471,0.1486,9934800.0],["1986-05-16",0.1483,0.1486,0.146,0.1468,6464400.0],["1986-05-19",0.1465,0.1468,0.143,0.1436,4918800.0],["1986-05-20",0.1439,0.1512,0.1433,0.1507,5612400.0],["1986-05-21",0.1489,0.1512,0.148,0.1492,7993200.0],["1986-05-22",0.1498,0.1536,0.1498,0.1524,9309600.0],["1986-05-23",0.1524,0.1539,0.1515,0.1524,6381600.0],["1986-05-27",0.153,0.1583,0.1524,0.1583,8415600.0],["1986-05-28",0.1586,0.1641,0.1583,0.1606,12120000.0],["1986-05-29",0.1609,0.1635,0.1594,0.1633,8517600.0],["1986-05-30",0.1618,0.1627,0.1571,0.1618,9127200.0],["1986-06-02",0.1603,0.1618,0.1559,0.1594,10135200.0],["1986-06-03",0.1592,0.16,0.1574,0.1594,11500800.0],["1986-06-04",0.16,0.1603,0.1583,0.16,6175200.0],["1986-06-05",0.16,0.16,0.1574,0.1597,4164000.0],["1986-06-06",0.1597,0.16,0.1583,0.1594,4772400.0],["1986-06-09",0.1586,0.1592,0.1559,0.1559,6776400.0],["1986-06-10",0.1567,0.1576,0.1555,0.1567,6213600.0],["1986-06-11",0.1591,0.1608,0.1579,0.1608,7654800.0],["1986-06-12",0.1605,0.1605,0.1585,0.1588,4556400.0],["1986-06-13",0.1602,0.1632,0.1599,0.1629,13920000.0],["1986-06-16",0.1629,0.1638,0.1594,0.1602,8449200.0],["1986-06-17",0.1608,0.1617,0.1602,0.1605,9819600.0],["1986-06-18",0.1605,0.1614,0.1585,0.1605,5232000.0],["1986-06-19",0.1605,0.1623,0.1594,0.1594,6518400.0],["1986-06-20",0.1599,0.1656,0.1582,0.1653,26736000.0],["1986-06-23",0.1644,0.1691,0.1635,0.1685,12276000.0],["1986-06-24",0.1691,0.1727,0.1679,0.1718,17160000.0],["1986-06-25",0.1724,0.1768,0.1721,0.1735,19800000.0],["1986-06-26",0.1756,0.1762,0.1733,0.1753,8140800.0],["1986-06-27",0.1756,0.1798,0.175,0.1768,10140000.0],["1986-06-30",0.1774,0.1798,0.1765,0.1765,7399200.0],["1986-07-01",0.1768,0.1771,0.1741,0.1759,7658400.0],["1986-07-02",0.1759,0.1818,0.1759,0.1798,8083200.0],["1986-07-03",0.1806,0.1818,0.1795,0.1804,6457200.0],["1986-07-07",0.1762,0.1774,0.1679,0.1679,14640000.0],["1986-07-08",0.1659,0.1709,0.1644,0.17,19392000.0],["1986-07-09",0.17,0.1747,0.17,0.1747,17556000.0],["1986-07-10",0.1768,0.1768,0.1709,0.175,15720000.0],["1986-07-11",0.1753,0.1756,0.1735,0.1741,7472400.0],["1986-07-14",0.1733,0.1733,0.17,0.1715,8528400.0],["1986-07-15",0.1706,0.1721,0.1682,0.1694,18756000.0],["1986-07-16",0.1703,0.173,0.1694,0.1718,10735200.0],["1986-07-17",0.1718,0.1724,0.1679,0.1685,9382800.0],["1986-07-18",0.1685,0.17,0.167,0.1685,11550000.0],["1986-07-21",0.1679,0.1703,0.167,0.17,5887200.0],["1986-07-22",0.1691,0.1733,0.1691,0.1724,6288000.0],["1986-07-23",0.1724,0.1744,0.1682,0.1682,9721200.0],["1986-07-24",0.17,0.1738,0.17,0.173,12960000.0],["1986-07-25",0.1738,0.1753,0.1735,0.1738,5203200.0],["1986-07-28",0.1738,0.1747,0.1715,0.1727,8702400.0],["1986-07-29",0.1721,0.1724,0.1703,0.1703,9110400.0],["1986-07-30",0.17,0.1703,0.1647,0.17,13320000.0],["1986-07-31",0.17,0.1721,0.1685,0.1703,6574800.0],["1986-08-01",0.1697,0.1706,0.1662,0.1673,3814800.0],["1986-08-04",0.1667,0.1703,0.1647,0.1697,9246000.0],["1986-08-05",0.17,0.1706,0.1659,0.1665,5582400.0],["1986-08-06",0.1659,0.1662,0.1623,0.1647,8416800.0],["1986-08-07",0.1641,0.167,0.1641,0.1653,8278800.0],["1986-08-08",0.1662,0.1667,0.1647,0.1656,5880000.0],["1986-08-11",0.1656,0.1727,0.1656,0.1727,7280400.0],["1986-08-12",0.1733,0.1733,0.1712,0.1727,8638800.0],["1986-08-13",0.1727,0.1733,0.1715,0.1727,7687200.0],["1986-08-14",0.1724,0.175,0.1715,0.1733,6586800.0],["1986-08-15",0.1735,0.1741,0.1694,0.1727,5727600.0],["1986-08-18",0.1727,0.1747,0.1718,0.1744,4854000.0],["1986-08-19",0.175,0.1762,0.1735,0.1756,7147200.0],["1986-08-20",0.1759,0.1789,0.175,0.1789,14280000.0],["1986-08-21",0.1786,0.1845,0.178,0.1818,15960000.0],["1986-08-22",0.1803,0.1815,0.1795,0.1798,5240400.0],["1986-08-25",0.1801,0.1812,0.1768,0.1786,7706400.0],["1986-08-26",0.1798,0.1833,0.1798,0.1824,9273600.0],["1986-08-27",0.1824,0.1827,0.1798,0.1804,6792000.0],["1986-08-28",0.1792,0.1806,0.178,0.1795,6376800.0],["1986-08-29",0.1789,0.1815,0.1783,0.1798,4390800.0],["1986-09-02",0.1798,0.1815,0.1753,0.1774,7255200.0],["1986-09-03",0.1765,0.1774,0.1741,0.1762,6501600.0],["1986-09-04",0.1759,0.1774,0.1744,0.1771,7402800.0],["1986-09-05",0.1771,0.1774,0.1735,0.1747,9421200.0],["1986-09-08",0.1715,0.173,0.1656,0.1673,14040000.0],["1986-09-09",0.1687,0.1705,0.1675,0.1687,17760000.0],["1986-09-10",0.1693,0.1702,0.1675,0.1675,10161600.0],["1986-09-11",0.1645,0.1651,0.1577,0.1592,18360000.0],["1986-09-12",0.1604,0.1604,0.1502,0.1553,31800000.0],["1986-09-15",0.1592,0.1592,0.1538,0.1556,10687200.0],["1986-09-16",0.1559,0.1562,0.1508,0.1556,8607600.0],["1986-09-17",0.1556,0.1574,0.1541,0.155,8772000.0],["1986-09-18",0.1541,0.1559,0.1529,0.1544,6621600.0],["1986-09-19",0.1529,0.1538,0.1508,0.1508,10370400.0],["1986-09-22",0.152,0.1541,0.1517,0.1538,10045200.0],["1986-09-23",0.155,0.1562,0.1538,0.1559,6344400.0],["1986-09-24",0.1571,0.161,0.1559,0.161,8617200.0],["1986-09-25",0.1607,0.1607,0.1562,0.1568,6886800.0],["1986-09-26",0.1568,0.1601,0.1553,0.158,5842800.0],["1986-09-29",0.155,0.1565,0.1538,0.1562,4851600.0],["1986-09-30",0.1556,0.1598,0.1544,0.158,8516400.0],["1986-10-01",0.1583,0.1619,0.1577,0.1616,7897200.0],["1986-10-02",0.1613,0.1625,0.1592,0.1604,4764000.0],["1986-10-03",0.1604,0.1622,0.1589,0.1598,7333200.0],["1986-10-06",0.1622,0.1622,0.1604,0.1622,5112000.0],["1986-10-07",0.1645,0.1678,0.1645,0.1663,13800000.0],["1986-10-08",0.1657,0.1678,0.1654,0.1675,7534800.0],["1986-10-09",0.1669,0.1717,0.1666,0.1666,15240000.0],["1986-10-10",0.1666,0.1687,0.1666,0.1672,7054800.0],["1986-10-13",0.1669,0.1675,0.1666,0.1672,3303600.0],["1986-10-14",0.1669,0.1696,0.1669,0.1693,8217600.0],["1986-10-15",0.1687,0.1717,0.1681,0.1702,5822400.0],["1986-10-16",0.1714,0.1744,0.1711,0.1723,10614000.0],["1986-10-17",0.1723,0.1723,0.1702,0.1717,7698000.0],["1986-10-20",0.1699,0.1708,0.1684,0.1705,6164400.0],["1986-10-21",0.1699,0.1702,0.1675,0.1678,5827200.0],["1986-10-22",0.1681,0.1699,0.1675,0.1678,3750000.0],["1986-10-23",0.1693,0.1732,0.1693,0.1717,6908400.0],["1986-10-24",0.1723,0.1744,0.1717,0.1726,6734400.0],["1986-10-27",0.1726,0.1729,0.1708,0.172,3886800.0],["1986-10-28",0.1729,0.1756,0.1723,0.1738,6446400.0],["1986-10-29",0.1735,0.1762,0.1729,0.1762,5767200.0],["1986-10-30",0.1788,0.1791,0.1759,0.1783,11264400.0],["1986-10-31",0.1777,0.178,0.1738,0.1753,6843600.0],["1986-11-03",0.1756,0.1759,0.1735,0.1741,5065200.0],["1986-11-04",0.1717,0.1729,0.1714,0.172,7228800.0],["1986-11-05",0.1705,0.1714,0.1675,0.1699,10489200.0],["1986-11-06",0.1702,0.1711,0.1687,0.1705,6848400.0],["1986-11-07",0.1693,0.1699,0.1675,0.1684,4887600.0],["1986-11-10",0.1684,0.1699,0.1669,0.1687,4982400.0],["1986-11-11",0.1696,0.1705,0.1681,0.1681,3770400.0],["1986-11-12",0.1687,0.1699,0.1666,0.1675,7218000.0],["1986-11-13",0.1678,0.1681,0.1625,0.1633,8032800.0],["1986-11-14",0.1633,0.1657,0.1619,0.1651,7374000.0],["1986-11-17",0.1633,0.1654,0.1633,0.1639,8046000.0],["1986-11-18",0.1633,0.1645,0.1586,0.1598,9822000.0],["1986-11-19",0.1598,0.163,0.1595,0.1625,9021600.0],["1986-11-20",0.1657,0.166,0.1636,0.166,7687200.0],["1986-11-21",0.166,0.1687,0.1654,0.1681,14160000.0],["1986-11-24",0.1681,0.1705,0.1663,0.1687,7899600.0],["1986-11-25",0.1696,0.1714,0.1681,0.1696,8248800.0],["1986-11-26",0.1693,0.1785,0.1687,0.1785,16800000.0],["1986-11-28",0.1783,0.1785,0.1765,0.1771,4437600.0],["1986-12-01",0.1747,0.1771,0.1726,0.1762,7332000.0],["1986-12-02",0.178,0.1809,0.1774,0.1806,15360000.0],["1986-12-03",0.1794,0.1809,0.1783,0.1791,12000000.0],["1986-12-04",0.1785,0.18,0.1783,0.1791,8744400.0],["1986-12-05",0.1777,0.1797,0.1771,0.1797,8799600.0],["1986-12-08",0.1797,0.1806,0.1768,0.1785,11139600.0],["1986-12-09",0.1789,0.1801,0.1773,0.1789,12960000.0],["1986-12-10",0.1785,0.1828,0.1782,0.1822,10256400.0],["1986-12-11",0.1828,0.1828,0.1785,0.1816,10556400.0],["1986-12-12",0.1807,0.1813,0.1788,0.1795,6916800.0],["1986-12-15",0.1782,0.1798,0.1764,0.1798,7730400.0],["1986-12-16",0.1798,0.1816,0.1782,0.1795,10160400.0],["1986-12-17",0.1782,0.1789,0.1773,0.1782,4686000.0],["1986-12-18",0.1776,0.1776,0.174,0.1758,6535200.0],["1986-12-19",0.1776,0.1798,0.1758,0.1758,13680000.0],["1986-12-22",0.1767,0.1779,0.1752,0.1776,7515600.0],["1986-12-23",0.1776,0.1776,0.1746,0.1752,6663600.0],["1986-12-24",0.1746,0.1779,0.1746,0.1767,3310800.0],["1986-12-26",0.1767,0.1767,0.1758,0.1761,1718400.0],["1986-12-29",0.1761,0.177,0.1752,0.1761,3769200.0],["1986-12-30",0.1758,0.1758,0.1725,0.1737,6914400.0],["1986-12-31",0.1737,0.1749,0.1731,0.1731,5797200.0],["1987-01-02",0.1752,0.177,0.1749,0.177,5296800.0],["1987-01-05",0.1782,0.1816,0.177,0.1813,14880000.0],["1987-01-06",0.181,0.1849,0.1807,0.1813,15120000.0],["1987-01-07",0.1807,0.1846,0.1807,0.184,9986400.0],["1987-01-08",0.1843,0.187,0.1831,0.1855,12360000.0],["1987-01-09",0.1858,0.187,0.1846,0.1852,9871200.0],["1987-01-12",0.1855,0.1897,0.1849,0.187,18840000.0],["1987-01-13",0.1873,0.1915,0.1858,0.1915,12480000.0],["1987-01-14",0.1903,0.1921,0.1897,0.1912,15120000.0],["1987-01-15",0.1921,0.1927,0.1894,0.1903,15240000.0],["1987-01-16",0.1909,0.1939,0.19,0.1939,18360000.0],["1987-01-19",0.1918,0.1984,0.1906,0.1978,11274000.0],["1987-01-20",0.1993,0.1993,0.1963,0.1975,16320000.0],["1987-01-21",0.1963,0.1993,0.1957,0.196,13920000.0],["1987-01-22",0.1972,0.1993,0.1963,0.1987,16080000.0],["1987-01-23",0.2005,0.2047,0.1927,0.1951,29760000.0],["1987-01-26",0.1963,0.1996,0.1942,0.1981,7269600.0],["1987-01-27",0.1999,0.2044,0.1999,0.2035,14640000.0],["1987-01-28",0.2056,0.2108,0.2032,0.2102,20880000.0],["1987-01-29",0.2126,0.2198,0.2072,0.2198,18360000.0],["1987-01-30",0.2192,0.2198,0.2108,0.2123,27600000.0],["1987-02-02",0.2129,0.2174,0.2126,0.2168,8422800.0],["1987-02-03",0.2168,0.2195,0.2162,0.2177,11359200.0],["1987-02-04",0.2126,0.2129,0.2072,0.2099,27120000.0],["1987-02-05",0.2144,0.2165,0.2099,0.2114,20880000.0],["1987-02-06",0.2108,0.212,0.2084,0.2099,6958800.0],["1987-02-09",0.2093,0.2096,0.2072,0.2087,5986800.0],["1987-02-10",0.2066,0.2084,0.1999,0.2038,13440000.0],["1987-02-11",0.2044,0.2047,0.2011,0.2035,11271600.0],["1987-02-12",0.2032,0.2044,0.2008,0.2023,10298400.0],["1987-02-13",0.2023,0.2081,0.2011,0.2053,9954000.0],["1987-02-17",0.2108,0.2132,0.2102,0.2132,12360000.0],["1987-02-18",0.2138,0.2165,0.2135,0.2144,14280000.0],["1987-02-19",0.2144,0.2144,0.2099,0.2114,7446000.0],["1987-02-20",0.209,0.2099,0.2047,0.205,12360000.0],["1987-02-23",0.205,0.2056,0.1996,0.2026,13440000.0],["1987-02-24",0.2032,0.2059,0.2026,0.2044,6222000.0],["1987-02-25",0.2066,0.2084,0.2044,0.2078,8680800.0],["1987-02-26",0.2075,0.2078,0.2035,0.2035,7102800.0],["1987-02-27",0.2044,0.2056,0.2029,0.2035,5532000.0],["1987-03-02",0.2029,0.2047,0.2023,0.2041,6435600.0],["1987-03-03",0.2047,0.2047,0.202,0.2026,7616400.0],["1987-03-04",0.2041,0.2108,0.2035,0.2093,11962800.0],["1987-03-05",0.2108,0.2117,0.2096,0.2102,8091600.0],["1987-03-06",0.2108,0.2111,0.2081,0.209,8133600.0],["1987-03-09",0.2062,0.2084,0.2047,0.2062,10773600.0],["1987-03-10",0.2056,0.2093,0.2056,0.2084,6318000.0],["1987-03-11",0.2084,0.2099,0.2041,0.2071,8264400.0],["1987-03-12",0.2077,0.2099,0.2065,0.2084,5751600.0],["1987-03-13",0.2077,0.2087,0.2053,0.2065,5746800.0],["1987-03-16",0.2062,0.2068,0.2041,0.2044,5486400.0],["1987-03-17",0.2041,0.2062,0.2023,0.2062,11100000.0],["1987-03-18",0.2071,0.2071,0.2038,0.2062,9441600.0],["1987-03-19",0.2062,0.2068,0.2047,0.2065,6855600.0],["1987-03-20",0.2074,0.2084,0.2062,0.2074,12120000.0],["1987-03-23",0.208,0.2084,0.2041,0.2077,17520000.0],["1987-03-24",0.2074,0.2084,0.2059,0.2068,9550800.0],["1987-03-25",0.2077,0.2135,0.2068,0.2129,13200000.0],["1987-03-26",0.2156,0.2187,0.2138,0.2144,10162800.0],["1987-03-27",0.2159,0.2159,0.2117,0.2117,9030000.0],["1987-03-30",0.2041,0.2071,0.2041,0.2041,17640000.0],["1987-03-31",0.2059,0.2077,0.2041,0.2068,9464400.0],["1987-04-01",0.2041,0.2077,0.2035,0.2059,11674800.0],["1987-04-02",0.2077,0.215,0.2068,0.2102,7504800.0],["1987-04-03",0.2138,0.2217,0.2132,0.2217,17400000.0],["1987-04-06",0.2223,0.2241,0.2214,0.2226,11137200.0],["1987-04-07",0.2226,0.2238,0.2114,0.2114,18840000.0],["1987-04-08",0.2138,0.2175,0.2132,0.2175,17880000.0],["1987-04-09",0.2175,0.2187,0.212,0.2144,12000000.0],["1987-04-10",0.212,0.2162,0.2108,0.2162,10183200.0],["1987-04-13",0.2144,0.2166,0.2096,0.2105,7950000.0],["1987-04-14",0.2093,0.2099,0.2029,0.2044,14520000.0],["1987-04-15",0.209,0.209,0.2044,0.2053,10629600.0],["1987-04-16",0.2077,0.2093,0.2065,0.2065,12960000.0],["1987-04-20",0.2077,0.208,0.2056,0.2077,6562800.0],["1987-04-21",0.2065,0.2162,0.2056,0.2162,8997600.0],["1987-04-22",0.2132,0.2172,0.2093,0.2102,9768000.0],["1987-04-23",0.2105,0.2114,0.2059,0.209,13080000.0],["1987-04-24",0.2068,0.2077,0.2041,0.2047,12960000.0],["1987-04-27",0.2008,0.2059,0.1995,0.2029,12960000.0],["1987-04-28",0.2029,0.2062,0.2026,0.2038,9484800.0],["1987-04-29",0.2053,0.2053,0.2005,0.2017,10766400.0],["1987-04-30",0.2017,0.2053,0.2017,0.2029,12480000.0],["1987-05-01",0.2011,0.2029,0.198,0.1998,9525600.0],["1987-05-04",0.2002,0.2014,0.1968,0.1989,7622400.0],["1987-05-05",0.2011,0.2047,0.1998,0.2044,10341600.0],["1987-05-06",0.205,0.2071,0.2044,0.205,6926400.0],["1987-05-07",0.205,0.205,0.2017,0.2029,10131600.0],["1987-05-08",0.2038,0.2044,0.2011,0.2032,7309200.0],["1987-05-11",0.2038,0.2062,0.1956,0.1968,16320000.0],["1987-05-12",0.1986,0.2005,0.1968,0.2005,12120000.0],["1987-05-13",0.2017,0.2053,0.1998,0.2035,10298400.0],["1987-05-14",0.2041,0.2084,0.2038,0.2068,10688400.0],["1987-05-15",0.2056,0.2062,0.1986,0.1989,15840000.0],["1987-05-18",0.1992,0.1992,0.1944,0.1974,11913600.0],["1987-05-19",0.2005,0.2008,0.1941,0.1953,11246400.0],["1987-05-20",0.1953,0.1986,0.1941,0.1965,11733600.0],["1987-05-21",0.198,0.1986,0.1956,0.1971,7664400.0],["1987-05-22",0.1983,0.2017,0.198,0.2011,6583200.0],["1987-05-26",0.2047,0.2071,0.2035,0.2071,10746000.0],["1987-05-27",0.2087,0.2129,0.2084,0.2114,13800000.0],["1987-05-28",0.2111,0.2114,0.2059,0.2105,6372000.0],["1987-05-29",0.2114,0.2114,0.2068,0.2074,7827600.0],["1987-06-01",0.2096,0.2105,0.2071,0.2087,6631200.0],["1987-06-02",0.2084,0.2111,0.2077,0.2084,5942400.0],["1987-06-03",0.2099,0.2126,0.2096,0.2123,9990000.0],["1987-06-04",0.212,0.2123,0.2105,0.2117,5998800.0],["1987-06-05",0.2117,0.2123,0.2105,0.212,3374400.0],["1987-06-08",0.2114,0.2162,0.2102,0.2162,7416000.0],["1987-06-09",0.2153,0.2169,0.2141,0.2153,11100000.0],["1987-06-10",0.2166,0.2172,0.2113,0.2132,7786800.0],["1987-06-11",0.2135,0.2144,0.2095,0.2113,6448800.0],["1987-06-12",0.2135,0.2181,0.2126,0.2156,9916800.0],["1987-06-15",0.2169,0.2181,0.2156,0.2181,11515200.0],["1987-06-16",0.2178,0.2199,0.2166,0.2193,12360000.0],["1987-06-17",0.2196,0.2218,0.2187,0.2205,11776800.0],["1987-06-18",0.2187,0.2202,0.2184,0.2199,5304000.0],["1987-06-19",0.2199,0.2199,0.2184,0.2184,10045200.0],["1987-06-22",0.2205,0.2224,0.2196,0.2211,10699200.0],["1987-06-23",0.2218,0.2218,0.2184,0.219,10472400.0],["1987-06-24",0.2181,0.2211,0.2175,0.219,8764800.0],["1987-06-25",0.2193,0.2199,0.2178,0.2196,5448000.0],["1987-06-26",0.2193,0.2202,0.2178,0.2193,5545200.0],["1987-06-29",0.2193,0.223,0.219,0.2224,4730400.0],["1987-06-30",0.2227,0.2227,0.2187,0.2196,7176000.0],["1987-07-01",0.2196,0.2215,0.219,0.2215,6060000.0],["1987-07-02",0.2215,0.2257,0.2208,0.2239,11322000.0],["1987-07-06",0.2242,0.2242,0.2208,0.2211,8515200.0],["1987-07-07",0.2218,0.2239,0.2215,0.2218,7651200.0],["1987-07-08",0.2215,0.2282,0.2215,0.2282,9123600.0],["1987-07-09",0.227,0.2276,0.223,0.223,7867200.0],["1987-07-10",0.2248,0.2261,0.2239,0.2257,8362800.0],["1987-07-13",0.2264,0.2264,0.2236,0.2254,7610400.0],["1987-07-14",0.2261,0.2288,0.2257,0.2288,8191200.0],["1987-07-15",0.2267,0.2288,0.2264,0.2285,6726000.0],["1987-07-16",0.2334,0.234,0.2313,0.2337,20160000.0],["1987-07-17",0.2359,0.242,0.2352,0.2374,20520000.0],["1987-07-20",0.2352,0.2371,0.2349,0.2368,6540000.0],["1987-07-21",0.2359,0.2374,0.231,0.234,10994400.0],["1987-07-22",0.234,0.2355,0.2337,0.2349,8326800.0],["1987-07-23",0.2362,0.2368,0.2322,0.234,8971200.0],["1987-07-24",0.2334,0.2349,0.2319,0.2349,6182400.0],["1987-07-27",0.2355,0.2362,0.2334,0.2337,5413200.0],["1987-07-28",0.2349,0.2362,0.2337,0.2349,6688800.0],["1987-07-29",0.2359,0.2368,0.2349,0.2368,5654400.0],["1987-07-30",0.2368,0.242,0.2362,0.2414,13680000.0],["1987-07-31",0.2414,0.2417,0.2395,0.2411,5712000.0],["1987-08-03",0.2389,0.2414,0.238,0.2398,6698400.0],["1987-08-04",0.2389,0.2398,0.2374,0.2395,7137600.0],["1987-08-05",0.2389,0.2423,0.2389,0.2414,7082400.0],["1987-08-06",0.2414,0.2441,0.2401,0.2441,9402000.0],["1987-08-07",0.2438,0.2447,0.2426,0.2435,8450400.0],["1987-08-10",0.2438,0.2493,0.2429,0.2487,11972400.0],["1987-08-11",0.2493,0.2567,0.2481,0.2555,16440000.0],["1987-08-12",0.2548,0.2567,0.2496,0.2515,14040000.0],["1987-08-13",0.253,0.2573,0.2515,0.2561,12840000.0],["1987-08-14",0.2545,0.2573,0.253,0.2545,8791200.0],["1987-08-17",0.2567,0.2573,0.2555,0.2573,8326800.0],["1987-08-18",0.2555,0.2573,0.2509,0.2533,11874000.0],["1987-08-19",0.2515,0.2555,0.2515,0.2539,8041200.0],["1987-08-20",0.2555,0.2616,0.2548,0.2616,15840000.0],["1987-08-21",0.2622,0.2781,0.2616,0.2732,20520000.0],["1987-08-24",0.2757,0.2793,0.2738,0.2772,19104000.0],["1987-08-25",0.2778,0.2989,0.2772,0.2937,39336000.0],["1987-08-26",0.2974,0.3051,0.2944,0.2999,29124000.0],["1987-08-27",0.2916,0.2959,0.2891,0.2907,21576000.0],["1987-08-28",0.2867,0.2873,0.283,0.2842,14640000.0],["1987-08-31",0.2839,0.291,0.283,0.2888,13680000.0],["1987-09-01",0.2879,0.2901,0.2793,0.2824,14280000.0],["1987-09-02",0.28,0.2839,0.2757,0.2806,15120000.0],["1987-09-03",0.2824,0.2839,0.2751,0.2809,12480000.0],["1987-09-04",0.2821,0.2836,0.2769,0.2772,9524400.0],["1987-09-08",0.2763,0.2775,0.2674,0.2729,21120000.0],["1987-09-09",0.2732,0.2757,0.2708,0.2732,20280000.0],["1987-09-10",0.2785,0.2837,0.2766,0.2828,19680000.0],["1987-09-11",0.2905,0.2923,0.2871,0.2886,12600000.0],["1987-09-14",0.2936,0.2942,0.2825,0.2862,11826000.0],["1987-09-15",0.2843,0.2849,0.2803,0.2819,8584800.0],["1987-09-16",0.28,0.2837,0.2763,0.2769,10530000.0],["1987-09-17",0.2782,0.2782,0.2751,0.2763,9979200.0],["1987-09-18",0.2775,0.2778,0.272,0.272,11266800.0],["1987-09-21",0.2745,0.2772,0.2692,0.2708,11024400.0],["1987-09-22",0.2714,0.2846,0.2708,0.2834,10995600.0],["1987-09-23",0.2849,0.2899,0.2831,0.2886,15720000.0],["1987-09-24",0.2868,0.2896,0.2852,0.2856,8811600.0],["1987-09-25",0.2843,0.2868,0.2831,0.2868,9154800.0],["1987-09-28",0.2911,0.2954,0.2889,0.2939,14040000.0],["1987-09-29",0.2939,0.2945,0.289,0.2911,8274000.0],["1987-09-30",0.2911,0.2945,0.2902,0.2933,8449200.0],["1987-10-01",0.2948,0.2979,0.2942,0.2973,16292400.0],["1987-10-02",0.2967,0.2979,0.2917,0.293,10110000.0],["1987-10-05",0.2942,0.2942,0.2886,0.2899,7761600.0],["1987-10-06",0.2868,0.288,0.2778,0.28,14178000.0],["1987-10-07",0.2791,0.2822,0.2766,0.2819,11479200.0],["1987-10-08",0.2819,0.2825,0.2769,0.2782,10654800.0],["1987-10-09",0.2782,0.2797,0.2714,0.2714,7491600.0],["1987-10-12",0.272,0.2735,0.2683,0.2711,10334400.0],["1987-10-13",0.2745,0.2837,0.2732,0.2822,10448400.0],["1987-10-14",0.2769,0.2788,0.2677,0.2729,14078400.0],["1987-10-15",0.2683,0.2701,0.2597,0.2609,22399200.0],["1987-10-16",0.2627,0.264,0.2513,0.2535,26910000.0],["1987-10-19",0.222,0.2461,0.2159,0.2174,45765600.0],["1987-10-20",0.2344,0.2344,0.1903,0.2196,37712400.0],["1987-10-21",0.2344,0.2399,0.2282,0.2393,25077600.0],["1987-10-22",0.2097,0.2331,0.2097,0.2257,34666800.0],["1987-10-23",0.2226,0.2294,0.2208,0.2239,14353200.0],["1987-10-26",0.2134,0.2159,0.2078,0.2097,12567600.0],["1987-10-27",0.2196,0.2196,0.2085,0.2115,15109200.0],["1987-10-28",0.2048,0.2276,0.2035,0.2109,17836800.0],["1987-10-29",0.2177,0.2251,0.2159,0.2251,15002400.0],["1987-10-30",0.227,0.2341,0.227,0.2291,19717200.0],["1987-11-02",0.2288,0.2294,0.2257,0.2294,8001600.0],["1987-11-03",0.2251,0.2257,0.2134,0.2245,10538400.0],["1987-11-04",0.2226,0.2304,0.2208,0.2263,14211600.0],["1987-11-05",0.226,0.23,0.2257,0.2288,14649600.0],["1987-11-06",0.2291,0.2294,0.222,0.222,8448000.0],["1987-11-09",0.2202,0.2214,0.2143,0.2168,9889200.0],["1987-11-10",0.2122,0.2168,0.2122,0.2128,11842800.0],["1987-11-11",0.2183,0.2183,0.2112,0.2134,13186800.0],["1987-11-12",0.2202,0.222,0.218,0.222,16152000.0],["1987-11-13",0.2211,0.2217,0.2171,0.2205,7238400.0],["1987-11-16",0.2245,0.2245,0.2183,0.2202,6903600.0],["1987-11-17",0.2177,0.2189,0.2137,0.2183,9643200.0],["1987-11-18",0.2189,0.222,0.2159,0.2199,10648800.0],["1987-11-19",0.2193,0.2217,0.2152,0.2165,8744400.0],["1987-11-20",0.2152,0.222,0.2146,0.222,10002000.0],["1987-11-23",0.2183,0.2248,0.2174,0.2245,12638400.0],["1987-11-24",0.2263,0.2338,0.2257,0.2313,14764800.0],["1987-11-25",0.2313,0.2319,0.2208,0.2208,13574400.0],["1987-11-27",0.2196,0.2214,0.2177,0.2177,6475200.0],["1987-11-30",0.2109,0.2125,0.2063,0.2119,15090000.0],["1987-12-01",0.2152,0.2189,0.2119,0.2156,14368800.0],["1987-12-02",0.2159,0.2186,0.2143,0.2165,6597600.0],["1987-12-03",0.2171,0.2174,0.2109,0.2115,8659200.0],["1987-12-04",0.2103,0.2119,0.2072,0.21,9668400.0],["1987-12-07",0.2097,0.2149,0.2097,0.2137,7132800.0],["1987-12-08",0.2152,0.222,0.2149,0.222,28956000.0],["1987-12-09",0.2218,0.2293,0.2208,0.2277,15144000.0],["1987-12-10",0.2237,0.2268,0.2208,0.2208,14414400.0],["1987-12-11",0.2212,0.224,0.2156,0.2237,5468400.0],["1987-12-14",0.2233,0.2296,0.2233,0.2296,10087200.0],["1987-12-15",0.2305,0.2314,0.228,0.2289,10672800.0],["1987-12-16",0.2289,0.2327,0.2274,0.2318,8072400.0],["1987-12-17",0.233,0.2333,0.2218,0.2233,15892800.0],["1987-12-18",0.2243,0.2252,0.2233,0.224,19868400.0],["1987-12-21",0.2243,0.2277,0.2237,0.2268,9967200.0],["1987-12-22",0.2249,0.2249,0.2199,0.2215,12375600.0],["1987-12-23",0.2227,0.2243,0.2103,0.2227,6876000.0],["1987-12-24",0.2227,0.224,0.2212,0.224,3403200.0],["1987-12-28",0.2205,0.2218,0.2171,0.218,5048400.0],["1987-12-29",0.2193,0.2199,0.2162,0.2168,4646400.0],["1987-12-30",0.2177,0.2184,0.2159,0.2165,5536800.0],["1987-12-31",0.2149,0.2159,0.2127,0.2127,7326000.0],["1988-01-04",0.2131,0.2193,0.2131,0.2184,11472000.0],["1988-01-05",0.2224,0.2252,0.2218,0.2221,11781600.0],["1988-01-06",0.2237,0.2237,0.2187,0.2193,12120000.0],["1988-01-07",0.2174,0.2224,0.2156,0.2215,9987600.0],["1988-01-08",0.2208,0.2224,0.2109,0.2121,9424800.0],["1988-01-11",0.2137,0.2149,0.2084,0.2149,11220000.0],["1988-01-12",0.214,0.2149,0.2084,0.2106,8920800.0],["1988-01-13",0.2093,0.2127,0.2068,0.2099,7432800.0],["1988-01-14",0.2106,0.2121,0.2096,0.2106,5396400.0],["1988-01-15",0.2162,0.2177,0.2134,0.2137,11248800.0],["1988-01-18",0.214,0.2146,0.2124,0.2137,4958400.0],["1988-01-19",0.2127,0.2149,0.2109,0.2115,6445200.0],["1988-01-20",0.2106,0.2106,0.2018,0.2059,14520000.0],["1988-01-21",0.2065,0.2078,0.2028,0.2056,12000000.0],["1988-01-22",0.2068,0.2081,0.2059,0.2075,5661600.0],["1988-01-25",0.2075,0.2162,0.2075,0.2159,7599600.0],["1988-01-26",0.2143,0.2152,0.2081,0.2106,11847600.0],["1988-01-27",0.2118,0.2124,0.2059,0.2071,8286000.0],["1988-01-28",0.2071,0.2109,0.2065,0.2071,10209600.0],["1988-01-29",0.2112,0.218,0.2096,0.2162,11302800.0],["1988-02-01",0.2218,0.2227,0.2168,0.2177,13920000.0],["1988-02-02",0.2168,0.2221,0.2165,0.2208,11526000.0],["1988-02-03",0.2212,0.2218,0.2162,0.218,9194400.0],["1988-02-04",0.218,0.219,0.2165,0.2168,6799200.0],["1988-02-05",0.2174,0.2205,0.2165,0.2165,4712400.0],["1988-02-08",0.2149,0.2168,0.2146,0.2156,4292400.0],["1988-02-09",0.2159,0.219,0.2159,0.219,6238800.0],["1988-02-10",0.2196,0.224,0.2187,0.224,9252000.0],["1988-02-11",0.224,0.2252,0.2237,0.2246,8251200.0],["1988-02-12",0.2246,0.2274,0.2243,0.2261,7977600.0],["1988-02-16",0.2255,0.2268,0.2249,0.2258,4938000.0],["1988-02-17",0.2237,0.2252,0.2215,0.2221,15550800.0],["1988-02-18",0.2221,0.2237,0.2221,0.2221,6794400.0],["1988-02-19",0.2224,0.2261,0.2218,0.2258,6759600.0],["1988-02-22",0.2258,0.2305,0.2255,0.2299,10154400.0],["1988-02-23",0.2305,0.2336,0.2293,0.2327,11427600.0],["1988-02-24",0.233,0.2342,0.2305,0.2318,7723200.0],["1988-02-25",0.2296,0.233,0.2258,0.2265,9841200.0],["1988-02-26",0.2274,0.2293,0.2268,0.2289,4939200.0],["1988-02-29",0.2293,0.2342,0.2289,0.2336,6572400.0],["1988-03-01",0.2342,0.2361,0.233,0.2361,9494400.0],["1988-03-02",0.238,0.2402,0.2364,0.237,7962000.0],["1988-03-03",0.237,0.237,0.2314,0.2318,7672800.0],["1988-03-04",0.2311,0.2333,0.2293,0.2311,5007600.0],["1988-03-07",0.2308,0.2336,0.2302,0.2327,5108400.0],["1988-03-08",0.2327,0.2359,0.2327,0.2359,6112800.0],["1988-03-09",0.2362,0.2403,0.2359,0.2372,10483200.0],["1988-03-10",0.2378,0.2378,0.2312,0.2334,7622400.0],["1988-03-11",0.2337,0.2337,0.2265,0.2296,6448800.0],["1988-03-14",0.2296,0.2327,0.2296,0.2315,5004000.0],["1988-03-15",0.2327,0.2337,0.2321,0.2327,3922800.0],["1988-03-16",0.2327,0.2349,0.2309,0.2343,5193600.0],["1988-03-17",0.2365,0.2368,0.2353,0.2365,8845200.0],["1988-03-18",0.2372,0.2381,0.2359,0.2368,14520000.0],["1988-03-21",0.2346,0.2346,0.2318,0.234,8360400.0],["1988-03-22",0.2346,0.2346,0.2334,0.234,6672000.0],["1988-03-23",0.2343,0.2353,0.2334,0.234,5734800.0],["1988-03-24",0.2315,0.2324,0.2296,0.2302,7360800.0],["1988-03-25",0.2277,0.2296,0.2227,0.2227,8966400.0],["1988-03-28",0.2227,0.2252,0.2217,0.2236,7303200.0],["1988-03-29",0.2277,0.2315,0.2271,0.229,10419600.0],["1988-03-30",0.2309,0.2312,0.2261,0.2261,6645600.0],["1988-03-31",0.2249,0.2265,0.2249,0.2255,8103600.0],["1988-04-04",0.2249,0.2258,0.2239,0.2249,6250800.0],["1988-04-05",0.2246,0.2274,0.2239,0.2268,5920800.0],["1988-04-06",0.2274,0.2349,0.2268,0.2334,9609600.0],["1988-04-07",0.2327,0.2349,0.2318,0.2324,7258800.0],["1988-04-08",0.2315,0.2321,0.229,0.2302,13680000.0],["1988-04-11",0.2312,0.2318,0.2277,0.2287,8260800.0],["1988-04-12",0.2283,0.2287,0.2255,0.2268,8680800.0],["1988-04-13",0.2252,0.2265,0.223,0.2261,11054400.0],["1988-04-14",0.2233,0.2246,0.2202,0.2205,9960000.0],["1988-04-15",0.2202,0.2211,0.217,0.2199,13320000.0],["1988-04-18",0.2183,0.2195,0.2167,0.2189,6552000.0],["1988-04-19",0.2208,0.2224,0.2199,0.2202,7518000.0],["1988-04-20",0.2195,0.2211,0.217,0.217,9775200.0],["1988-04-21",0.2202,0.2236,0.2151,0.2164,15240000.0],["1988-04-22",0.2189,0.2211,0.2161,0.2189,8810400.0],["1988-04-25",0.2192,0.2202,0.2173,0.218,6355200.0],["1988-04-26",0.2189,0.2202,0.218,0.2202,7185600.0],["1988-04-27",0.2202,0.2258,0.2195,0.2243,7620000.0],["1988-04-28",0.2243,0.2249,0.2227,0.2236,4756800.0],["1988-04-29",0.2233,0.2243,0.2221,0.2243,4026000.0],["1988-05-02",0.2249,0.2261,0.223,0.2258,6055200.0],["1988-05-03",0.2249,0.2252,0.2217,0.2221,8992800.0],["1988-05-04",0.2217,0.2221,0.2177,0.2177,9128400.0],["1988-05-05",0.217,0.217,0.2151,0.2158,8005200.0],["1988-05-06",0.2151,0.2161,0.2076,0.2151,6410400.0],["1988-05-09",0.2145,0.2158,0.2145,0.2151,7210800.0],["1988-05-10",0.2148,0.218,0.2148,0.217,8966400.0],["1988-05-11",0.2145,0.2148,0.2114,0.2132,10569600.0],["1988-05-12",0.2142,0.2161,0.2139,0.2148,4750800.0],["1988-05-13",0.2158,0.2158,0.211,0.2114,10866000.0],["1988-05-16",0.212,0.2132,0.2101,0.212,8601600.0],["1988-05-17",0.2126,0.2136,0.2076,0.2076,8754000.0],["1988-05-18",0.2076,0.2101,0.2063,0.2082,8924400.0],["1988-05-19",0.2076,0.2085,0.2063,0.2085,11968800.0],["1988-05-20",0.2092,0.2098,0.207,0.2073,7923600.0],["1988-05-23",0.2079,0.2082,0.2038,0.2038,3655200.0],["1988-05-24",0.2066,0.2079,0.2054,0.2076,6415200.0],["1988-05-25",0.2079,0.2098,0.2079,0.2092,5966400.0],["1988-05-26",0.2076,0.2085,0.2073,0.2076,6540000.0],["1988-05-27",0.207,0.2073,0.2026,0.2032,5552400.0],["1988-05-31",0.2044,0.211,0.2041,0.211,8151600.0],["1988-06-01",0.2104,0.2164,0.2104,0.2161,9682800.0],["1988-06-02",0.2154,0.217,0.2136,0.2148,5334000.0],["1988-06-03",0.2154,0.2195,0.2142,0.2183,6657600.0],["1988-06-06",0.2183,0.2189,0.2101,0.2129,9142800.0],["1988-06-07",0.2132,0.2136,0.2101,0.211,8532000.0],["1988-06-08",0.2126,0.2192,0.212,0.2177,11202000.0],["1988-06-09",0.2174,0.2187,0.2149,0.2171,10519200.0],["1988-06-10",0.2164,0.2193,0.2123,0.2139,11048400.0],["1988-06-13",0.2149,0.2171,0.2145,0.2161,4804800.0],["1988-06-14",0.2136,0.2158,0.2114,0.2117,46826400.0],["1988-06-15",0.212,0.2149,0.2117,0.2142,18957600.0],["1988-06-16",0.2129,0.2136,0.211,0.211,18205200.0],["1988-06-17",0.2117,0.2126,0.2088,0.212,21064800.0],["1988-06-20",0.2114,0.212,0.211,0.2117,7765200.0],["1988-06-21",0.2123,0.2149,0.2117,0.2149,9229200.0],["1988-06-22",0.2174,0.2193,0.2155,0.2161,13138800.0],["1988-06-23",0.2161,0.2174,0.2152,0.2164,7360800.0],["1988-06-24",0.2171,0.2199,0.2168,0.2174,9037200.0],["1988-06-27",0.2174,0.2174,0.2136,0.2145,5331600.0],["1988-06-28",0.2139,0.2145,0.2133,0.2136,6276000.0],["1988-06-29",0.2136,0.2142,0.2114,0.2126,5214000.0],["1988-06-30",0.2136,0.2139,0.2114,0.2133,8775600.0],["1988-07-01",0.2142,0.2142,0.2117,0.212,6546000.0],["1988-07-05",0.2104,0.2145,0.2104,0.2145,7536000.0],["1988-07-06",0.2142,0.2158,0.2114,0.2133,8671200.0],["1988-07-07",0.2133,0.2161,0.2117,0.2161,7545600.0],["1988-07-08",0.2161,0.219,0.2161,0.2171,11332800.0],["1988-07-11",0.2174,0.2212,0.2171,0.2199,11031600.0],["1988-07-12",0.2206,0.226,0.2203,0.2253,17889600.0],["1988-07-13",0.225,0.2292,0.225,0.2285,18171600.0],["1988-07-14",0.2282,0.2336,0.2276,0.2311,17724000.0],["1988-07-15",0.2304,0.2314,0.2285,0.2301,11192400.0],["1988-07-18",0.2292,0.2311,0.2288,0.2311,8818800.0],["1988-07-19",0.2311,0.2333,0.2272,0.2285,9698400.0],["1988-07-20",0.2295,0.2311,0.2279,0.2304,10790400.0],["1988-07-21",0.2301,0.2301,0.2272,0.2282,5469600.0],["1988-07-22",0.2279,0.2282,0.2238,0.2244,8644800.0],["1988-07-25",0.2238,0.2272,0.2228,0.2263,5011200.0],["1988-07-26",0.2263,0.2304,0.2263,0.2288,5100000.0],["1988-07-27",0.2288,0.2292,0.225,0.2263,6393600.0],["1988-07-28",0.2263,0.2292,0.2257,0.2285,5035200.0],["1988-07-29",0.2288,0.2336,0.2285,0.233,9841200.0],["1988-08-01",0.2336,0.2346,0.2317,0.233,6082800.0],["1988-08-02",0.2336,0.2339,0.232,0.2327,7278000.0],["1988-08-03",0.232,0.2346,0.2295,0.2346,7000800.0],["1988-08-04",0.2361,0.2361,0.2342,0.2346,8046000.0],["1988-08-05",0.2333,0.2349,0.2333,0.2349,4173600.0],["1988-08-08",0.2342,0.2349,0.233,0.2333,3453600.0],["1988-08-09",0.2333,0.2339,0.2295,0.2317,8138400.0],["1988-08-10",0.2304,0.2314,0.225,0.2257,8016000.0],["1988-08-11",0.226,0.2276,0.2253,0.2276,5826000.0],["1988-08-12",0.2269,0.2276,0.2257,0.2269,4701600.0],["1988-08-15",0.2263,0.2269,0.2257,0.2257,3301200.0],["1988-08-16",0.225,0.2311,0.2247,0.2301,7964400.0],["1988-08-17",0.2301,0.2314,0.2295,0.2301,6037200.0],["1988-08-18",0.2304,0.2327,0.2288,0.2323,7478400.0],["1988-08-19",0.2323,0.233,0.2314,0.2314,5884800.0],["1988-08-22",0.2314,0.2317,0.2285,0.2288,5252400.0],["1988-08-23",0.2288,0.2292,0.2272,0.2276,6440400.0],["1988-08-24",0.2282,0.2333,0.2279,0.2333,5900400.0],["1988-08-25",0.2314,0.2323,0.2307,0.2314,4957200.0],["1988-08-26",0.2314,0.2323,0.2307,0.2307,5779200.0],["1988-08-29",0.2314,0.2349,0.2314,0.2342,5384400.0],["1988-08-30",0.2339,0.2342,0.2327,0.2327,4455600.0],["1988-08-31",0.2333,0.2342,0.2314,0.2336,5151600.0],["1988-09-01",0.233,0.233,0.2307,0.2317,4431600.0],["1988-09-02",0.233,0.2396,0.233,0.2396,10008000.0],["1988-09-06",0.2387,0.2406,0.2384,0.2406,5041200.0],["1988-09-07",0.2412,0.2441,0.2409,0.2438,11522400.0],["1988-09-08",0.2441,0.2473,0.2435,0.246,14457600.0],["1988-09-09",0.2454,0.2457,0.2418,0.2434,11264400.0],["1988-09-12",0.245,0.2479,0.2447,0.2466,11395200.0],["1988-09-13",0.2444,0.2486,0.2444,0.2483,10278000.0],["1988-09-14",0.2502,0.2515,0.2489,0.2495,16158000.0],["1988-09-15",0.2489,0.2495,0.2454,0.2454,7033200.0],["1988-09-16",0.245,0.2476,0.245,0.245,10489200.0],["1988-09-19",0.2454,0.2463,0.2438,0.245,7149600.0],["1988-09-20",0.245,0.2466,0.2447,0.2463,3231600.0],["1988-09-21",0.2463,0.2492,0.2463,0.2489,5960400.0],["1988-09-22",0.2492,0.2495,0.2476,0.2486,6634800.0],["1988-09-23",0.2473,0.2479,0.247,0.2476,3531600.0],["1988-09-26",0.247,0.2479,0.2457,0.2479,3810000.0],["1988-09-27",0.2476,0.2479,0.2463,0.2473,3592800.0],["1988-09-28",0.2466,0.2479,0.2463,0.247,3790800.0],["1988-09-29",0.247,0.2518,0.2466,0.2511,15102000.0],["1988-09-30",0.2505,0.2534,0.2489,0.2489,7777200.0],["1988-10-03",0.2495,0.2505,0.2473,0.2495,7600800.0],["1988-10-04",0.2502,0.254,0.2499,0.2521,10843200.0],["1988-10-05",0.2508,0.2534,0.2495,0.2505,8619600.0],["1988-10-06",0.2508,0.2508,0.2486,0.2492,5324400.0],["1988-10-07",0.2521,0.2595,0.2511,0.2595,17985600.0],["1988-10-10",0.2592,0.2602,0.2579,0.2602,4467600.0],["1988-10-11",0.2579,0.2592,0.2563,0.2592,6727200.0],["1988-10-12",0.256,0.2566,0.2534,0.2544,7941600.0],["1988-10-13",0.2544,0.2582,0.2534,0.2553,8097600.0],["1988-10-14",0.2573,0.2573,0.2534,0.2537,5344800.0],["1988-10-17",0.2573,0.2579,0.255,0.2573,8301600.0],["1988-10-18",0.2431,0.2457,0.2418,0.2457,46568400.0],["1988-10-19",0.2447,0.2454,0.2399,0.2418,23678400.0],["1988-10-20",0.2428,0.2547,0.2428,0.2547,33405600.0],["1988-10-21",0.2515,0.2524,0.2495,0.2505,12028800.0],["1988-10-24",0.2521,0.2537,0.2499,0.2508,12732000.0],["1988-10-25",0.2502,0.2502,0.2454,0.2466,13128000.0],["1988-10-26",0.2463,0.2466,0.2444,0.2457,9092400.0],["1988-10-27",0.2457,0.2457,0.2415,0.2444,9686400.0],["1988-10-28",0.245,0.2463,0.2438,0.2438,5127600.0],["1988-10-31",0.2412,0.2489,0.2405,0.2454,11970000.0],["1988-11-01",0.246,0.2476,0.2444,0.2444,9276000.0],["1988-11-02",0.245,0.246,0.2441,0.246,6040800.0],["1988-11-03",0.2463,0.2479,0.246,0.2476,6031200.0],["1988-11-04",0.2463,0.2476,0.2447,0.245,4866000.0],["1988-11-07",0.2425,0.2434,0.2421,0.2425,5833200.0],["1988-11-08",0.2444,0.245,0.2412,0.2418,8498400.0],["1988-11-09",0.2418,0.2425,0.2405,0.2405,11625600.0],["1988-11-10",0.2409,0.2412,0.2383,0.2383,7724400.0],["1988-11-11",0.2376,0.238,0.2347,0.2351,7870800.0],["1988-11-14",0.2367,0.237,0.2344,0.236,10782000.0],["1988-11-15",0.238,0.238,0.236,0.237,6186000.0],["1988-11-16",0.2373,0.2373,0.2325,0.2341,9584400.0],["1988-11-17",0.2357,0.2357,0.2331,0.2347,5930400.0],["1988-11-18",0.2367,0.2376,0.236,0.2373,6421200.0],["1988-11-21",0.2373,0.2425,0.237,0.2421,7063200.0],["1988-11-22",0.2421,0.2457,0.2421,0.2438,8064000.0],["1988-11-23",0.2438,0.2473,0.2438,0.247,5088000.0],["1988-11-25",0.2454,0.247,0.245,0.2463,5676000.0],["1988-11-28",0.2466,0.247,0.2438,0.2454,4939200.0],["1988-11-29",0.245,0.2479,0.2447,0.2466,7407600.0],["1988-11-30",0.2483,0.2502,0.2476,0.2486,9178800.0],["1988-12-01",0.2495,0.2508,0.2492,0.2495,6082800.0],["1988-12-02",0.2483,0.2492,0.2466,0.2476,6456000.0],["1988-12-05",0.2463,0.2515,0.2463,0.2502,6894000.0],["1988-12-06",0.2505,0.2544,0.2502,0.2528,9050400.0],["1988-12-07",0.2528,0.2531,0.2511,0.2515,6312000.0],["1988-12-08",0.2515,0.2528,0.2515,0.2524,8418000.0],["1988-12-09",0.2531,0.2547,0.2524,0.2541,4251600.0],["1988-12-12",0.2547,0.2557,0.2528,0.2531,5475600.0],["1988-12-13",0.2524,0.2534,0.2508,0.2531,6200400.0],["1988-12-14",0.2524,0.2547,0.2518,0.2521,6510000.0],["1988-12-15",0.2524,0.2534,0.2518,0.2524,14110800.0],["1988-12-16",0.2531,0.255,0.2521,0.255,8182800.0],["1988-12-19",0.2544,0.2586,0.2541,0.2576,6034800.0],["1988-12-20",0.2583,0.2593,0.256,0.2563,8913600.0],["1988-12-21",0.2563,0.2606,0.2557,0.2606,7597200.0],["1988-12-22",0.2599,0.2609,0.2583,0.2599,6320400.0],["1988-12-23",0.2615,0.2641,0.2609,0.2638,6570000.0],["1988-12-27",0.2632,0.2651,0.2606,0.2628,3422400.0],["1988-12-28",0.2638,0.2641,0.2622,0.2628,3486000.0],["1988-12-29",0.2632,0.2648,0.2628,0.2641,4654800.0],["1988-12-30",0.2641,0.2654,0.2635,0.2651,3472800.0],["1989-01-03",0.2645,0.2645,0.2602,0.2625,5445600.0],["1989-01-04",0.2628,0.2654,0.2622,0.2654,7719600.0],["1989-01-05",0.2654,0.2667,0.2645,0.2648,6993600.0],["1989-01-06",0.2658,0.2658,0.2628,0.2632,5280000.0],["1989-01-09",0.2622,0.2628,0.2612,0.2612,10708800.0],["1989-01-10",0.2615,0.2625,0.2606,0.2619,6810000.0],["1989-01-11",0.2619,0.2645,0.2615,0.2628,9106800.0],["1989-01-12",0.2635,0.2664,0.2622,0.2658,11128800.0],["1989-01-13",0.2664,0.2677,0.2645,0.2674,6864000.0],["1989-01-16",0.2674,0.2687,0.2671,0.2674,5192400.0],["1989-01-17",0.2664,0.2667,0.2641,0.2648,6901200.0],["1989-01-18",0.2658,0.2667,0.2645,0.2667,12208800.0],["1989-01-19",0.2677,0.268,0.2645,0.2651,8916000.0],["1989-01-20",0.2648,0.2654,0.2641,0.2654,7928400.0],["1989-01-23",0.2654,0.2667,0.2651,0.2654,3884400.0],["1989-01-24",0.2654,0.2733,0.2654,0.2716,11830800.0],["1989-01-25",0.2729,0.2736,0.2687,0.2693,12763200.0],["1989-01-26",0.2693,0.2765,0.269,0.2762,12008400.0],["1989-01-27",0.2768,0.2853,0.2768,0.282,19448400.0],["1989-01-30",0.282,0.2827,0.2798,0.2827,4971600.0],["1989-01-31",0.2824,0.2837,0.2801,0.2837,8146800.0],["1989-02-01",0.2833,0.284,0.2801,0.2811,6955200.0],["1989-02-02",0.2811,0.283,0.2801,0.2824,5841600.0],["1989-02-03",0.2827,0.2882,0.2824,0.2837,9820800.0],["1989-02-06",0.2846,0.2856,0.2817,0.2824,8293200.0],["1989-02-07",0.2827,0.2869,0.282,0.2866,9900000.0],["1989-02-08",0.2866,0.2898,0.2859,0.2885,12559200.0],["1989-02-09",0.2869,0.2879,0.2827,0.2843,10182000.0],["1989-02-10",0.2817,0.283,0.2791,0.2798,10447200.0],["1989-02-13",0.2794,0.2817,0.2775,0.2807,6878400.0],["1989-02-14",0.282,0.2833,0.2804,0.2811,5343600.0],["1989-02-15",0.2794,0.2827,0.2794,0.2824,9574800.0],["1989-02-16",0.2837,0.2889,0.2833,0.2882,10585200.0],["1989-02-17",0.2879,0.2908,0.2866,0.2872,8875200.0],["1989-02-21",0.2882,0.2889,0.285,0.2856,7941600.0],["1989-02-22",0.2859,0.2879,0.284,0.2843,9574800.0],["1989-02-23",0.283,0.285,0.2824,0.2846,6396000.0],["1989-02-24",0.2843,0.2846,0.2801,0.2811,8572800.0],["1989-02-27",0.2804,0.2811,0.2791,0.2801,4906800.0],["1989-02-28",0.2801,0.282,0.2801,0.2814,4976400.0],["1989-03-01",0.282,0.2843,0.282,0.2824,9910800.0],["1989-03-02",0.2824,0.2853,0.282,0.2846,5905200.0],["1989-03-03",0.283,0.2853,0.2827,0.2837,3708000.0],["1989-03-06",0.2856,0.2902,0.285,0.2892,8847600.0],["1989-03-07",0.2895,0.2928,0.2879,0.2905,9984000.0],["1989-03-08",0.2905,0.2993,0.2905,0.296,12777600.0],["1989-03-09",0.297,0.2987,0.296,0.2973,15105600.0],["1989-03-10",0.2977,0.3036,0.2957,0.3036,17820000.0],["1989-03-13",0.3062,0.3134,0.3062,0.3121,17469600.0],["1989-03-14",0.3138,0.3167,0.3108,0.3108,18729600.0],["1989-03-15",0.3115,0.3134,0.3108,0.3118,28856400.0],["1989-03-16",0.3111,0.3167,0.3111,0.3144,11352000.0],["1989-03-17",0.3056,0.3095,0.3029,0.3072,17694000.0],["1989-03-20",0.3065,0.3069,0.3013,0.3052,9519600.0],["1989-03-21",0.3095,0.3095,0.3065,0.3069,7809600.0],["1989-03-22",0.3065,0.3082,0.3052,0.3072,7624800.0],["1989-03-23",0.3069,0.3082,0.3016,0.3019,9438000.0],["1989-03-27",0.3019,0.3052,0.3016,0.3042,5344800.0],["1989-03-28",0.3088,0.3134,0.3072,0.3128,12295200.0],["1989-03-29",0.3128,0.3154,0.3121,0.3154,7856400.0],["1989-03-30",0.3144,0.3164,0.3131,0.3141,5010000.0],["1989-03-31",0.3138,0.3174,0.3138,0.3157,6526800.0],["1989-04-03",0.3154,0.318,0.3144,0.3174,6577200.0],["1989-04-04",0.3164,0.3177,0.3144,0.3148,6535200.0],["1989-04-05",0.3148,0.3157,0.3144,0.3144,4274400.0],["1989-04-06",0.3134,0.3141,0.3121,0.3131,4470000.0],["1989-04-07",0.3125,0.3148,0.3121,0.3131,5172000.0],["1989-04-10",0.3134,0.3148,0.3111,0.3118,5721600.0],["1989-04-11",0.3128,0.3154,0.3118,0.3128,4590000.0],["1989-04-12",0.3131,0.3151,0.3131,0.3151,5698800.0],["1989-04-13",0.3141,0.3144,0.3075,0.3088,14228400.0],["1989-04-14",0.3128,0.3144,0.3118,0.3144,10670400.0],["1989-04-17",0.3131,0.3144,0.3128,0.3144,4665600.0],["1989-04-18",0.3174,0.3223,0.3171,0.3216,10083600.0],["1989-04-19",0.3239,0.3299,0.3239,0.3289,14053200.0],["1989-04-20",0.3299,0.3305,0.3253,0.3285,11010000.0],["1989-04-21",0.3282,0.3299,0.3272,0.3299,9762000.0],["1989-04-24",0.3272,0.3295,0.3272,0.3289,6264000.0],["1989-04-25",0.3299,0.3315,0.3276,0.3279,6673200.0],["1989-04-26",0.3295,0.3299,0.3279,0.3292,4100400.0],["1989-04-27",0.3302,0.3358,0.3295,0.3358,10422000.0],["1989-04-28",0.3364,0.3371,0.3331,0.3341,5518800.0],["1989-05-01",0.3325,0.3328,0.3308,0.3322,4188000.0],["1989-05-02",0.3322,0.3338,0.3285,0.3285,4334400.0],["1989-05-03",0.3279,0.3315,0.3279,0.3308,5221200.0],["1989-05-04",0.3302,0.3328,0.3302,0.3318,3346800.0],["1989-05-05",0.3351,0.34,0.3335,0.3341,8587200.0],["1989-05-08",0.3325,0.3354,0.3318,0.3351,5785200.0],["1989-05-09",0.3361,0.3384,0.3341,0.3384,5481600.0],["1989-05-10",0.3384,0.3397,0.3364,0.3387,6588000.0],["1989-05-11",0.3404,0.3407,0.3384,0.3407,7593600.0],["1989-05-12",0.3456,0.3489,0.3443,0.3489,12651600.0],["1989-05-15",0.3496,0.3515,0.3473,0.3512,8217600.0],["1989-05-16",0.3489,0.3499,0.3479,0.3492,8475600.0],["1989-05-17",0.3509,0.3565,0.3492,0.3561,13694400.0],["1989-05-18",0.3555,0.3588,0.3555,0.3575,12877200.0],["1989-05-19",0.3581,0.3594,0.3525,0.3571,23324400.0],["1989-05-22",0.3588,0.3614,0.3571,0.3588,10369200.0],["1989-05-23",0.3575,0.3578,0.3555,0.3555,8374800.0],["1989-05-24",0.3555,0.3611,0.3552,0.3611,8490000.0],["1989-05-25",0.3614,0.3696,0.3614,0.368,15271200.0],["1989-05-26",0.3676,0.3683,0.3667,0.3673,8070000.0],["1989-05-30",0.3683,0.3683,0.3604,0.3627,7639200.0],["1989-05-31",0.3647,0.367,0.364,0.3657,6902400.0],["1989-06-01",0.365,0.3663,0.364,0.3653,7735200.0],["1989-06-02",0.3667,0.3719,0.3667,0.3713,9471600.0],["1989-06-05",0.3719,0.3719,0.3653,0.3663,9578400.0],["1989-06-06",0.367,0.3693,0.3657,0.369,8709600.0],["1989-06-07",0.3699,0.3752,0.3699,0.3739,7206000.0],["1989-06-08",0.3759,0.3775,0.3745,0.3762,10940400.0],["1989-06-09",0.3782,0.3782,0.3739,0.3752,10786800.0],["1989-06-12",0.3729,0.3735,0.3699,0.3716,8481600.0],["1989-06-13",0.3696,0.3765,0.3676,0.3755,12499200.0],["1989-06-14",0.3769,0.3808,0.3742,0.3752,7196400.0],["1989-06-15",0.3732,0.3735,0.3686,0.3702,8162400.0],["1989-06-16",0.3682,0.3706,0.3676,0.3679,13156800.0],["1989-06-19",0.3663,0.3672,0.3626,0.3629,8254800.0],["1989-06-20",0.3633,0.3646,0.3567,0.357,9656400.0],["1989-06-21",0.359,0.3633,0.358,0.361,8043600.0],["1989-06-22",0.361,0.3656,0.361,0.3656,7540800.0],["1989-06-23",0.3682,0.3782,0.3672,0.3775,14204400.0],["1989-06-26",0.3765,0.3769,0.3722,0.3732,5576400.0],["1989-06-27",0.3739,0.3772,0.3735,0.3762,7794000.0],["1989-06-28",0.3745,0.3788,0.3719,0.3785,9760800.0],["1989-06-29",0.3785,0.3785,0.3709,0.3709,9655200.0],["1989-06-30",0.3702,0.3709,0.3623,0.3672,11238000.0],["1989-07-03",0.3692,0.3692,0.3672,0.3686,3852000.0],["1989-07-05",0.3676,0.3689,0.3663,0.3682,5533200.0],["1989-07-06",0.3686,0.3725,0.3686,0.3722,6477600.0],["1989-07-07",0.3729,0.3765,0.3722,0.3739,7864800.0],["1989-07-10",0.3745,0.3759,0.3742,0.3752,4672800.0],["1989-07-11",0.3838,0.3855,0.3802,0.3808,13359600.0],["1989-07-12",0.3812,0.3841,0.3788,0.3835,4639200.0],["1989-07-13",0.3838,0.3851,0.3815,0.3818,7800000.0],["1989-07-14",0.3815,0.3838,0.3775,0.3825,7114800.0],["1989-07-17",0.3805,0.3831,0.3802,0.3815,5431200.0],["1989-07-18",0.3812,0.3828,0.3798,0.3815,4970400.0],["1989-07-19",0.3838,0.3894,0.3838,0.3894,11475600.0],["1989-07-20",0.3911,0.3944,0.3878,0.3881,10596000.0],["1989-07-21",0.3874,0.4,0.3868,0.3974,13368000.0],["1989-07-24",0.3957,0.399,0.3954,0.3971,8790000.0],["1989-07-25",0.3984,0.3994,0.3974,0.3987,8120400.0],["1989-07-26",0.3984,0.4159,0.3984,0.4156,13086000.0],["1989-07-27",0.4173,0.4212,0.4146,0.4159,13194000.0],["1989-07-28",0.4159,0.4159,0.4076,0.4106,8884800.0],["1989-07-31",0.4116,0.4206,0.411,0.4199,6291600.0],["1989-08-01",0.4212,0.4265,0.4212,0.4232,14984400.0],["1989-08-02",0.4229,0.4312,0.4229,0.4305,9564000.0],["1989-08-03",0.4292,0.4358,0.4292,0.4335,8467200.0],["1989-08-04",0.4302,0.4365,0.4252,0.4292,9452400.0],["1989-08-07",0.4265,0.4275,0.4212,0.4219,10348800.0],["1989-08-08",0.4232,0.4242,0.4199,0.4235,9373200.0],["1989-08-09",0.4259,0.4298,0.4239,0.4252,12812400.0],["1989-08-10",0.4252,0.4368,0.4252,0.4325,9992400.0],["1989-08-11",0.4368,0.4391,0.4239,0.4239,21300000.0],["1989-08-14",0.4229,0.4255,0.4173,0.4219,12987600.0],["1989-08-15",0.4229,0.4235,0.4133,0.4166,8618400.0],["1989-08-16",0.4196,0.4235,0.4186,0.4199,7467600.0],["1989-08-17",0.4209,0.4229,0.4169,0.4186,7968000.0],["1989-08-18",0.4176,0.4196,0.4146,0.4146,15405600.0],["1989-08-21",0.4159,0.4166,0.4106,0.4113,11178000.0],["1989-08-22",0.4106,0.4159,0.408,0.4159,10448400.0],["1989-08-23",0.4159,0.4182,0.4139,0.4169,8706000.0],["1989-08-24",0.4166,0.4212,0.4139,0.4212,12676800.0],["1989-08-25",0.4212,0.4288,0.4209,0.4269,9696000.0],["1989-08-28",0.4245,0.4282,0.4226,0.4278,6806400.0],["1989-08-29",0.4278,0.4351,0.4278,0.4312,11607600.0],["1989-08-30",0.4345,0.4411,0.4278,0.4331,16634400.0],["1989-08-31",0.4325,0.4351,0.4318,0.4338,8178000.0],["1989-09-01",0.4331,0.4368,0.4331,0.4358,7092000.0],["1989-09-05",0.4351,0.4431,0.4351,0.4421,10716000.0],["1989-09-06",0.4418,0.4424,0.4375,0.4404,10153200.0],["1989-09-07",0.4411,0.4418,0.4325,0.4351,7434000.0],["1989-09-08",0.4351,0.4358,0.4278,0.4308,8767200.0],["1989-09-11",0.4295,0.4322,0.4265,0.4312,7977600.0],["1989-09-12",0.4298,0.4315,0.4278,0.4285,6952800.0],["1989-09-13",0.4288,0.4288,0.4205,0.4225,9158400.0],["1989-09-14",0.4221,0.4221,0.4168,0.4195,11919600.0],["1989-09-15",0.4195,0.4208,0.4141,0.4158,15343200.0],["1989-09-18",0.4161,0.4181,0.4148,0.4178,6948000.0],["1989-09-19",0.4185,0.4255,0.4181,0.4238,9117600.0],["1989-09-20",0.4241,0.4255,0.4231,0.4231,8916000.0],["1989-09-21",0.4241,0.4248,0.4201,0.4211,5763600.0],["1989-09-22",0.4215,0.4215,0.4188,0.4211,6099600.0],["1989-09-25",0.4185,0.4195,0.4135,0.4155,8794800.0],["1989-09-26",0.4168,0.4211,0.4165,0.4185,6392400.0],["1989-09-27",0.4181,0.4295,0.4175,0.4288,11640000.0],["1989-09-28",0.4288,0.4429,0.4288,0.4408,16369200.0],["1989-09-29",0.4455,0.4489,0.4375,0.4398,12079200.0],["1989-10-02",0.4408,0.4455,0.4405,0.4452,6291600.0],["1989-10-03",0.4462,0.4602,0.4462,0.4596,14198400.0],["1989-10-04",0.4602,0.4609,0.4552,0.4575,13521600.0],["1989-10-05",0.4579,0.4739,0.4575,0.4676,14086800.0],["1989-10-06",0.4709,0.4789,0.4689,0.4773,15543600.0],["1989-10-09",0.4773,0.4796,0.4736,0.4793,6164400.0],["1989-10-10",0.4793,0.4809,0.4732,0.4809,9668400.0],["1989-10-11",0.4796,0.4889,0.4742,0.4809,9033900.0],["1989-10-12",0.4809,0.4823,0.4716,0.4742,5425200.0],["1989-10-13",0.4716,0.4729,0.4302,0.4382,10607400.0],["1989-10-16",0.4288,0.4622,0.4248,0.4622,23996700.0],["1989-10-17",0.4529,0.4649,0.4489,0.4622,11703600.0],["1989-10-18",0.4582,0.4649,0.4555,0.4636,7732200.0],["1989-10-19",0.4662,0.4809,0.4662,0.4756,11208000.0],["1989-10-20",0.4729,0.4783,0.4702,0.4742,7581000.0],["1989-10-23",0.4729,0.4742,0.4676,0.4689,5549100.0],["1989-10-24",0.4702,0.4756,0.4529,0.4756,9269400.0],["1989-10-25",0.4716,0.4742,0.4622,0.4649,5805900.0],["1989-10-26",0.4596,0.4609,0.4449,0.4449,10993500.0],["1989-10-27",0.4449,0.4489,0.4382,0.4422,9873600.0],["1989-10-30",0.4475,0.4515,0.4449,0.4502,5160300.0],["1989-10-31",0.4515,0.4596,0.4502,0.4596,8342700.0],["1989-11-01",0.4596,0.4622,0.4569,0.4609,5640900.0],["1989-11-02",0.4596,0.4609,0.4502,0.4515,3945900.0],["1989-11-03",0.4489,0.4569,0.4475,0.4502,3854100.0],["1989-11-06",0.4475,0.4489,0.4355,0.4355,7613400.0],["1989-11-07",0.4342,0.4368,0.4262,0.4368,8863800.0],["1989-11-08",0.4382,0.4462,0.4382,0.4449,7537200.0],["1989-11-09",0.4489,0.4515,0.4435,0.4449,5685300.0],["1989-11-10",0.4475,0.4502,0.4462,0.4475,5524200.0],["1989-11-13",0.4489,0.4515,0.4462,0.4515,4925400.0],["1989-11-14",0.4475,0.4489,0.4355,0.4355,6978900.0],["1989-11-15",0.4382,0.4408,0.4328,0.4355,6077400.0],["1989-11-16",0.4355,0.4435,0.4355,0.4395,6627600.0],["1989-11-17",0.4422,0.4475,0.4408,0.4422,6157200.0],["1989-11-20",0.4408,0.4435,0.4342,0.4408,3504300.0],["1989-11-21",0.4382,0.4408,0.4315,0.4355,4788300.0],["1989-11-22",0.4355,0.4475,0.4355,0.4422,6564000.0],["1989-11-24",0.4435,0.4475,0.4435,0.4435,2899800.0],["1989-11-27",0.4449,0.4475,0.4408,0.4435,5220000.0],["1989-11-28",0.4422,0.4462,0.4382,0.4435,4944300.0],["1989-11-29",0.4422,0.4515,0.4422,0.4475,6655200.0],["1989-11-30",0.4502,0.4542,0.4489,0.4529,5117100.0],["1989-12-01",0.4542,0.4596,0.4529,0.4569,9672300.0],["1989-12-04",0.4596,0.4636,0.4569,0.4622,5312100.0],["1989-12-05",0.4622,0.4649,0.4569,0.4569,5398800.0],["1989-12-06",0.4555,0.4569,0.4502,0.4502,3222900.0],["1989-12-07",0.4502,0.4542,0.4449,0.4529,4213800.0],["1989-12-08",0.4542,0.4555,0.4515,0.4542,3012600.0],["1989-12-11",0.4539,0.4579,0.4498,0.4566,4214400.0],["1989-12-12",0.4566,0.462,0.4552,0.4606,5162400.0],["1989-12-13",0.462,0.466,0.4606,0.4633,4897200.0],["1989-12-14",0.4606,0.462,0.4566,0.4579,4565100.0],["1989-12-15",0.4593,0.4606,0.4525,0.4539,8932500.0],["1989-12-18",0.4525,0.4566,0.4418,0.4471,4548900.0],["1989-12-19",0.4444,0.4458,0.435,0.435,8325900.0],["1989-12-20",0.4364,0.4404,0.4296,0.4323,6692100.0],["1989-12-21",0.4323,0.4364,0.4242,0.4296,8377200.0],["1989-12-22",0.431,0.4337,0.4296,0.4323,5058600.0],["1989-12-26",0.4337,0.4364,0.431,0.431,2359800.0],["1989-12-27",0.4337,0.4364,0.4323,0.4337,6120000.0],["1989-12-28",0.4337,0.4431,0.4323,0.4431,6028500.0],["1989-12-29",0.4444,0.4498,0.4431,0.4485,4927500.0],["1990-01-02",0.4471,0.4606,0.4418,0.4606,6509400.0],["1990-01-03",0.4633,0.4714,0.4606,0.4673,7242000.0],["1990-01-04",0.4673,0.4687,0.4471,0.4512,10060200.0],["1990-01-05",0.4512,0.4566,0.4431,0.4539,9382500.0],["1990-01-08",0.4418,0.4444,0.4364,0.4418,9951000.0],["1990-01-09",0.4418,0.4444,0.4337,0.4337,6465300.0],["1990-01-10",0.431,0.435,0.4256,0.4283,10120200.0],["1990-01-11",0.431,0.4337,0.4296,0.431,6204600.0],["1990-01-12",0.4256,0.4283,0.4148,0.4175,13090800.0],["1990-01-15",0.4189,0.4202,0.4094,0.4108,10031700.0],["1990-01-16",0.4108,0.4296,0.4081,0.4242,11864700.0],["1990-01-17",0.4242,0.4256,0.4121,0.4148,7774500.0],["1990-01-18",0.4121,0.4256,0.4094,0.4242,7102200.0],["1990-01-19",0.4283,0.4283,0.4216,0.4229,5710200.0],["1990-01-22",0.4216,0.4229,0.4067,0.4094,7096200.0],["1990-01-23",0.4094,0.4162,0.4054,0.4067,7025700.0],["1990-01-24",0.4013,0.4148,0.396,0.4094,9230700.0],["1990-01-25",0.4121,0.4135,0.3987,0.3987,4841400.0],["1990-01-26",0.4013,0.4067,0.396,0.3987,6925200.0],["1990-01-29",0.4054,0.4081,0.3946,0.3987,4319100.0],["1990-01-30",0.4013,0.404,0.3946,0.3987,6588300.0],["1990-01-31",0.404,0.4108,0.4027,0.4081,7526700.0],["1990-02-01",0.4108,0.4148,0.4081,0.4094,7114800.0],["1990-02-02",0.4081,0.4135,0.4067,0.4121,7140900.0],["1990-02-05",0.4121,0.4189,0.4094,0.4189,4427400.0],["1990-02-06",0.4162,0.4175,0.4121,0.4121,4566600.0],["1990-02-07",0.4108,0.4202,0.4094,0.4202,4809000.0],["1990-02-08",0.4202,0.4269,0.4202,0.4242,5613900.0],["1990-02-09",0.4242,0.4269,0.4229,0.4229,5361900.0],["1990-02-12",0.4215,0.4229,0.4162,0.4162,2890200.0],["1990-02-13",0.4175,0.4189,0.4135,0.4175,4882800.0],["1990-02-14",0.4189,0.4229,0.4175,0.4216,4448400.0],["1990-02-15",0.4202,0.4242,0.4202,0.4229,4226700.0],["1990-02-16",0.4202,0.4242,0.4121,0.4121,7469700.0],["1990-02-20",0.4081,0.4094,0.4027,0.4067,5497200.0],["1990-02-21",0.3987,0.4094,0.3987,0.4054,6796200.0],["1990-02-22",0.4081,0.4135,0.4081,0.4108,7794300.0],["1990-02-23",0.4067,0.4094,0.3987,0.404,6185400.0],["1990-02-26",0.4013,0.4094,0.4,0.4067,6458400.0],["1990-02-27",0.4054,0.4121,0.404,0.4054,4032300.0],["1990-02-28",0.404,0.4054,0.3973,0.3987,6759000.0],["1990-03-01",0.4013,0.4013,0.3879,0.3879,8816700.0],["1990-03-02",0.3933,0.3987,0.3919,0.3973,7891800.0],["1990-03-05",0.3973,0.4054,0.396,0.4027,6936300.0],["1990-03-06",0.4027,0.4175,0.4027,0.4175,7076400.0],["1990-03-07",0.4162,0.4175,0.4081,0.4175,6509400.0],["1990-03-08",0.4148,0.4175,0.4121,0.4148,10316400.0],["1990-03-09",0.4118,0.4131,0.4036,0.405,6200400.0],["1990-03-12",0.4036,0.4145,0.4036,0.4131,5316000.0],["1990-03-13",0.409,0.4131,0.4063,0.409,6578700.0],["1990-03-14",0.409,0.4145,0.409,0.4118,4891500.0],["1990-03-15",0.4131,0.4172,0.4104,0.4158,4336200.0],["1990-03-16",0.4213,0.4226,0.4186,0.4199,9804000.0],["1990-03-19",0.4186,0.4267,0.4158,0.424,5719800.0],["1990-03-20",0.4254,0.4294,0.424,0.424,7888200.0],["1990-03-21",0.4254,0.4281,0.4226,0.4226,3733500.0],["1990-03-22",0.4199,0.424,0.4158,0.4186,4980600.0],["1990-03-23",0.4199,0.4294,0.4186,0.4281,4306500.0],["1990-03-26",0.4281,0.4308,0.4281,0.4281,3946500.0],["1990-03-27",0.4294,0.4376,0.4267,0.4376,3547200.0],["1990-03-28",0.4362,0.4389,0.4335,0.4362,5233500.0],["1990-03-29",0.4362,0.4389,0.4335,0.4349,3614700.0],["1990-03-30",0.4349,0.4362,0.4294,0.4308,4207500.0],["1990-04-02",0.4267,0.4308,0.424,0.4294,4837200.0],["1990-04-03",0.4308,0.4444,0.4308,0.4444,7781400.0],["1990-04-04",0.4444,0.4498,0.4389,0.4403,6461400.0],["1990-04-05",0.4444,0.4512,0.443,0.4485,5998500.0],["1990-04-06",0.4498,0.4512,0.4444,0.4485,4303800.0],["1990-04-09",0.4498,0.458,0.4498,0.4552,4558500.0],["1990-04-10",0.4552,0.4593,0.4539,0.4593,4260300.0],["1990-04-11",0.458,0.4593,0.4552,0.4566,3072900.0],["1990-04-12",0.4593,0.4593,0.4552,0.4566,4069500.0],["1990-04-16",0.462,0.4661,0.4593,0.4607,4998300.0],["1990-04-17",0.4593,0.4675,0.458,0.4675,4028400.0],["1990-04-18",0.4702,0.4729,0.462,0.4634,7062900.0],["1990-04-19",0.4607,0.4634,0.4485,0.4539,5534700.0],["1990-04-20",0.4566,0.458,0.4457,0.4457,6068400.0],["1990-04-23",0.4457,0.4525,0.4444,0.4525,6207600.0],["1990-04-24",0.4512,0.4552,0.4498,0.4525,4716000.0],["1990-04-25",0.4525,0.4593,0.4525,0.4566,5011800.0],["1990-04-26",0.458,0.462,0.4552,0.4607,4255500.0],["1990-04-27",0.4607,0.462,0.4512,0.4512,4127700.0],["1990-04-30",0.4525,0.458,0.4512,0.4566,4484700.0],["1990-05-01",0.4593,0.4648,0.458,0.4648,4868700.0],["1990-05-02",0.4634,0.4675,0.462,0.4661,3485100.0],["1990-05-03",0.4675,0.4688,0.4607,0.4634,4399800.0],["1990-05-04",0.4648,0.4675,0.4593,0.4675,4715100.0],["1990-05-07",0.4675,0.4729,0.4661,0.4716,4097100.0],["1990-05-08",0.4702,0.4756,0.4688,0.4756,4419600.0],["1990-05-09",0.4729,0.4756,0.4702,0.4756,5820600.0],["1990-05-10",0.4743,0.4756,0.4716,0.4716,5166900.0],["1990-05-11",0.4743,0.4865,0.4729,0.4811,10977000.0],["1990-05-14",0.4838,0.4933,0.4824,0.4865,11120700.0],["1990-05-15",0.4824,0.4879,0.4811,0.4879,7887000.0],["1990-05-16",0.4879,0.4892,0.4838,0.4838,4757700.0],["1990-05-17",0.4865,0.4879,0.4797,0.4824,5430000.0],["1990-05-18",0.4783,0.4797,0.4729,0.4756,6477000.0],["1990-05-21",0.4743,0.4865,0.4743,0.4838,5661000.0],["1990-05-22",0.4865,0.4892,0.4811,0.4892,6895500.0],["1990-05-23",0.4879,0.4919,0.4851,0.4906,5826600.0],["1990-05-24",0.4892,0.4892,0.4675,0.4797,10998000.0],["1990-05-25",0.4756,0.477,0.462,0.462,8166000.0],["1990-05-29",0.462,0.4743,0.4607,0.462,7329300.0],["1990-05-30",0.4756,0.477,0.4593,0.462,7635600.0],["1990-05-31",0.4607,0.4634,0.4512,0.458,8327700.0],["1990-06-01",0.4607,0.4729,0.4566,0.4702,7509900.0],["1990-06-04",0.4743,0.4838,0.4743,0.4838,6272100.0],["1990-06-05",0.4879,0.4906,0.4811,0.4838,9416100.0],["1990-06-06",0.4838,0.4919,0.4824,0.4879,6196800.0],["1990-06-07",0.4906,0.4947,0.4865,0.4879,6838500.0],["1990-06-08",0.4865,0.4879,0.477,0.4811,5808300.0],["1990-06-11",0.4739,0.4862,0.4739,0.4835,3639000.0],["1990-06-12",0.4835,0.4958,0.478,0.4931,4317900.0],["1990-06-13",0.4944,0.4958,0.4848,0.4876,5118300.0],["1990-06-14",0.4848,0.4876,0.4821,0.4862,3440700.0],["1990-06-15",0.4807,0.4835,0.4794,0.4821,6971100.0],["1990-06-18",0.4807,0.4821,0.4684,0.4684,3962100.0],["1990-06-19",0.4684,0.4848,0.4684,0.4848,4724700.0],["1990-06-20",0.4821,0.4848,0.4739,0.4766,3135600.0],["1990-06-21",0.4807,0.4876,0.4766,0.4862,4107900.0],["1990-06-22",0.4931,0.5081,0.4848,0.4903,11727900.0],["1990-06-25",0.5013,0.5109,0.4999,0.5109,9579600.0],["1990-06-26",0.5177,0.5177,0.5109,0.5136,7611000.0],["1990-06-27",0.5122,0.5163,0.5109,0.5122,5933700.0],["1990-06-28",0.5109,0.5122,0.5054,0.5081,4877400.0],["1990-06-29",0.5068,0.5122,0.5054,0.5095,3999300.0],["1990-07-02",0.5095,0.5177,0.5081,0.5163,3804300.0],["1990-07-03",0.5177,0.5259,0.5177,0.5259,7817700.0],["1990-07-05",0.5246,0.5246,0.5177,0.5204,5042700.0],["1990-07-06",0.5218,0.5396,0.5204,0.5396,8515800.0],["1990-07-09",0.5328,0.5383,0.5259,0.5355,8042100.0],["1990-07-10",0.5355,0.5355,0.5259,0.5273,4858200.0],["1990-07-11",0.53,0.541,0.5273,0.5396,7274100.0],["1990-07-12",0.5396,0.5465,0.5369,0.5451,8240400.0],["1990-07-13",0.5478,0.5533,0.5437,0.5465,9299100.0],["1990-07-16",0.5478,0.5533,0.5451,0.5506,5945100.0],["1990-07-17",0.5506,0.5533,0.5437,0.5506,6426900.0],["1990-07-18",0.5519,0.5561,0.5478,0.5492,7892100.0],["1990-07-19",0.5492,0.5519,0.5465,0.5492,6042300.0],["1990-07-20",0.5506,0.5643,0.5465,0.5492,7548600.0],["1990-07-23",0.5465,0.5478,0.5068,0.5369,9881100.0],["1990-07-24",0.5369,0.5437,0.5314,0.5437,6922200.0],["1990-07-25",0.5424,0.5437,0.5369,0.5369,5517000.0],["1990-07-26",0.5383,0.5383,0.5081,0.5177,9543900.0],["1990-07-27",0.515,0.5163,0.5068,0.5109,8613900.0],["1990-07-30",0.5095,0.5246,0.5068,0.5204,5720700.0],["1990-07-31",0.5232,0.5287,0.5204,0.5246,5119200.0],["1990-08-01",0.5246,0.5273,0.5177,0.5246,4981500.0],["1990-08-02",0.5109,0.5177,0.5068,0.5109,7242600.0],["1990-08-03",0.5081,0.5095,0.4684,0.5095,12306000.0],["1990-08-06",0.4739,0.4917,0.4739,0.4821,10952700.0],["1990-08-07",0.4972,0.4985,0.4848,0.4958,8576700.0],["1990-08-08",0.4972,0.5081,0.4931,0.4999,9078900.0],["1990-08-09",0.5054,0.5095,0.5026,0.5095,4576800.0],["1990-08-10",0.5068,0.5068,0.4903,0.5026,5156700.0],["1990-08-13",0.4972,0.5109,0.4931,0.5095,4227600.0],["1990-08-14",0.5081,0.515,0.5068,0.5136,5160900.0],["1990-08-15",0.5163,0.5191,0.515,0.5177,4777500.0],["1990-08-16",0.5136,0.5136,0.4931,0.4958,4371000.0],["1990-08-17",0.4889,0.4958,0.4821,0.4958,8030700.0],["1990-08-20",0.4931,0.4972,0.4903,0.4917,3941400.0],["1990-08-21",0.4821,0.4862,0.4711,0.4807,10979100.0],["1990-08-22",0.4821,0.4848,0.4711,0.4711,7536300.0],["1990-08-23",0.4574,0.4616,0.4479,0.4533,12737700.0],["1990-08-24",0.4643,0.478,0.4602,0.4739,11626200.0],["1990-08-27",0.4931,0.4958,0.4876,0.4903,8704500.0],["1990-08-28",0.4876,0.4931,0.4876,0.4931,4986300.0],["1990-08-29",0.4931,0.5013,0.4917,0.4985,7659300.0],["1990-08-30",0.4999,0.4999,0.4848,0.4876,4158000.0],["1990-08-31",0.4889,0.4944,0.4876,0.4944,3086700.0],["1990-09-04",0.4889,0.4944,0.4821,0.4944,3587400.0],["1990-09-05",0.4931,0.4958,0.4862,0.4958,3880200.0],["1990-09-06",0.4931,0.4944,0.4848,0.4903,3433800.0],["1990-09-07",0.4876,0.4985,0.4876,0.4958,3698700.0],["1990-09-10",0.5061,0.5061,0.4936,0.4964,4216800.0],["1990-09-11",0.4978,0.5006,0.495,0.4978,3922200.0],["1990-09-12",0.5006,0.5033,0.495,0.5033,3207000.0],["1990-09-13",0.5006,0.5006,0.4923,0.4964,3381000.0],["1990-09-14",0.4936,0.4964,0.4909,0.495,3873000.0],["1990-09-17",0.4923,0.5006,0.4909,0.4964,4514400.0],["1990-09-18",0.495,0.5006,0.4881,0.4992,6849300.0],["1990-09-19",0.4992,0.5116,0.4964,0.5088,8912100.0],["1990-09-20",0.5061,0.5075,0.495,0.4978,6418200.0],["1990-09-21",0.495,0.4992,0.4923,0.495,7320000.0],["1990-09-24",0.4895,0.4909,0.4757,0.4853,6009900.0],["1990-09-25",0.4895,0.4992,0.4853,0.4964,7139400.0],["1990-09-26",0.4964,0.4964,0.4895,0.4936,5038500.0],["1990-09-27",0.5019,0.5033,0.4812,0.4867,5855100.0],["1990-09-28",0.4798,0.5006,0.4798,0.5006,7933800.0],["1990-10-01",0.5075,0.5282,0.5061,0.5282,10652100.0],["1990-10-02",0.5337,0.5365,0.5282,0.5296,7225200.0],["1990-10-03",0.5296,0.5351,0.5282,0.5324,5809200.0],["1990-10-04",0.531,0.5337,0.5185,0.531,5743500.0],["1990-10-05",0.5185,0.5337,0.5171,0.5282,7099500.0],["1990-10-08",0.5324,0.5337,0.5227,0.5254,4594200.0],["1990-10-09",0.5144,0.5185,0.4978,0.5047,6608700.0],["1990-10-10",0.5061,0.513,0.4978,0.4992,6759600.0],["1990-10-11",0.5033,0.5047,0.4867,0.4909,8680800.0],["1990-10-12",0.4964,0.5047,0.4895,0.495,7838700.0],["1990-10-15",0.4978,0.5088,0.4895,0.5047,7781700.0],["1990-10-16",0.5075,0.5088,0.4992,0.5006,4568700.0],["1990-10-17",0.4978,0.5047,0.495,0.4978,7086900.0],["1990-10-18",0.5005,0.5282,0.4978,0.5185,12593700.0],["1990-10-19",0.5282,0.5393,0.5268,0.5351,12877800.0],["1990-10-22",0.5324,0.5406,0.5282,0.5365,6878100.0],["1990-10-23",0.5337,0.5365,0.5296,0.531,5781600.0],["1990-10-24",0.5254,0.5351,0.5241,0.5337,5241900.0],["1990-10-25",0.5337,0.5351,0.5199,0.5254,3500700.0],["1990-10-26",0.5171,0.5227,0.5144,0.5158,3964200.0],["1990-10-29",0.5158,0.5213,0.5019,0.5075,5132100.0],["1990-10-30",0.5088,0.5185,0.5075,0.5171,7019700.0],["1990-10-31",0.5171,0.5241,0.5158,0.5213,6498300.0],["1990-11-01",0.5213,0.531,0.513,0.5296,6988500.0],["1990-11-02",0.531,0.5379,0.5296,0.5365,5508600.0],["1990-11-05",0.5365,0.5476,0.5351,0.542,7384500.0],["1990-11-06",0.5434,0.5462,0.5393,0.5393,5758500.0],["1990-11-07",0.5379,0.5406,0.5254,0.5296,4793100.0],["1990-11-08",0.5296,0.5365,0.5268,0.531,5277300.0],["1990-11-09",0.5337,0.5448,0.5324,0.5393,4111800.0],["1990-11-12",0.5434,0.5503,0.5406,0.5462,6060900.0],["1990-11-13",0.5393,0.5434,0.5351,0.5365,9039900.0],["1990-11-14",0.5337,0.5434,0.5324,0.5406,6032400.0],["1990-11-15",0.5406,0.5448,0.5365,0.5365,3833400.0],["1990-11-16",0.5393,0.5406,0.5324,0.5324,4824000.0],["1990-11-19",0.5393,0.5448,0.5379,0.542,6494400.0],["1990-11-20",0.542,0.5448,0.5365,0.5379,4154400.0],["1990-11-21",0.5393,0.5406,0.5337,0.5393,4272300.0],["1990-11-23",0.5351,0.5406,0.5324,0.5324,1630200.0],["1990-11-26",0.531,0.5434,0.5268,0.5434,3974400.0],["1990-11-27",0.542,0.5489,0.5393,0.5406,5367300.0],["1990-11-28",0.5393,0.5476,0.5365,0.5379,4288800.0],["1990-11-29",0.5365,0.542,0.531,0.531,57012300.0],["1990-11-30",0.5324,0.5434,0.5241,0.5379,9024900.0],["1990-12-03",0.542,0.5434,0.5365,0.5406,5998500.0],["1990-12-04",0.5393,0.5503,0.5365,0.5476,6629700.0],["1990-12-05",0.5476,0.5545,0.5462,0.5503,6554100.0],["1990-12-06",0.5614,0.5628,0.5531,0.5545,9424500.0],["1990-12-07",0.5531,0.5572,0.5503,0.5531,6046800.0],["1990-12-10",0.5517,0.5614,0.5517,0.5614,4884300.0],["1990-12-11",0.562,0.5662,0.5592,0.5662,4072200.0],["1990-12-12",0.5662,0.5746,0.5648,0.5732,7525500.0],["1990-12-13",0.5732,0.5773,0.5676,0.5718,5523900.0],["1990-12-14",0.569,0.5704,0.5606,0.5648,5433600.0],["1990-12-17",0.5606,0.5662,0.5578,0.5662,3528000.0],["1990-12-18",0.5662,0.5773,0.5648,0.5759,5963100.0],["1990-12-19",0.5759,0.5787,0.569,0.569,5536800.0],["1990-12-20",0.5662,0.5746,0.5634,0.5732,4833000.0],["1990-12-21",0.5773,0.5773,0.5704,0.5704,9300600.0],["1990-12-24",0.5676,0.569,0.5662,0.5676,1105800.0],["1990-12-26",0.569,0.5801,0.5676,0.5704,2855700.0],["1990-12-27",0.5732,0.5746,0.569,0.5704,1725600.0],["1990-12-28",0.569,0.569,0.5634,0.5676,2313300.0],["1990-12-31",0.569,0.5773,0.5676,0.5773,2573400.0],["1991-01-02",0.5732,0.5773,0.5634,0.5676,5444400.0],["1991-01-03",0.5676,0.569,0.5508,0.5522,6923700.0],["1991-01-04",0.555,0.5592,0.5467,0.5508,5913300.0],["1991-01-07",0.5467,0.5508,0.5425,0.5425,5116800.0],["1991-01-08",0.5439,0.5481,0.5411,0.5439,5217900.0],["1991-01-09",0.5481,0.5606,0.5411,0.5425,7250700.0],["1991-01-10",0.5453,0.5481,0.5425,0.5481,4762800.0],["1991-01-11",0.5467,0.5508,0.5467,0.5467,3140100.0],["1991-01-14",0.5397,0.5467,0.5383,0.5453,5596200.0],["1991-01-15",0.5439,0.5508,0.5411,0.5508,3145800.0],["1991-01-16",0.5481,0.5578,0.5467,0.555,4112400.0],["1991-01-17",0.5801,0.5913,0.5662,0.5815,14755800.0],["1991-01-18",0.5801,0.5913,0.5787,0.5871,11740800.0],["1991-01-21",0.5815,0.5899,0.5801,0.5857,4496700.0],["1991-01-22",0.5843,0.5955,0.5829,0.5913,6401400.0],["1991-01-23",0.5899,0.5997,0.5899,0.5969,4584600.0],["1991-01-24",0.5997,0.615,0.5983,0.608,9153900.0],["1991-01-25",0.608,0.6164,0.6066,0.6122,6086100.0],["1991-01-28",0.6108,0.6178,0.6108,0.6136,4465500.0],["1991-01-29",0.6094,0.6122,0.6038,0.6122,4315500.0],["1991-01-30",0.608,0.622,0.6038,0.622,7970700.0],["1991-01-31",0.6206,0.6248,0.6178,0.6206,5985900.0],["1991-02-01",0.6206,0.6387,0.6178,0.6345,9235500.0],["1991-02-04",0.6331,0.6499,0.6331,0.6485,7146000.0],["1991-02-05",0.6457,0.6554,0.6429,0.6443,7854000.0],["1991-02-06",0.6429,0.661,0.6415,0.6582,9968100.0],["1991-02-07",0.6568,0.6666,0.6443,0.6513,9085200.0],["1991-02-08",0.6499,0.668,0.6499,0.661,5145300.0],["1991-02-11",0.6638,0.6889,0.6624,0.6875,9808500.0],["1991-02-12",0.6805,0.6861,0.6722,0.6736,10005300.0],["1991-02-13",0.6736,0.6819,0.6638,0.6791,7720800.0],["1991-02-14",0.6819,0.6847,0.6652,0.6722,8586600.0],["1991-02-15",0.6722,0.6917,0.6708,0.6917,11072400.0],["1991-02-19",0.6917,0.7252,0.6903,0.7252,13408500.0],["1991-02-20",0.714,0.721,0.7098,0.7154,9080400.0],["1991-02-21",0.7182,0.7517,0.714,0.7391,13943100.0],["1991-02-22",0.7363,0.7642,0.7363,0.7558,12566100.0],["1991-02-25",0.7712,0.774,0.7572,0.7656,11190900.0],["1991-02-26",0.7545,0.76,0.7405,0.7447,8074500.0],["1991-02-27",0.7461,0.76,0.7419,0.7419,8205900.0],["1991-02-28",0.7503,0.7503,0.728,0.7363,7058700.0],["1991-03-01",0.7238,0.7447,0.7238,0.7363,8451300.0],["1991-03-04",0.7391,0.7405,0.7252,0.7294,7109700.0],["1991-03-05",0.7321,0.7642,0.7321,0.7545,10855500.0],["1991-03-06",0.7572,0.767,0.7475,0.7517,8758800.0],["1991-03-07",0.7517,0.7614,0.7503,0.7558,5361000.0],["1991-03-08",0.7593,0.7635,0.7452,0.7537,5847600.0],["1991-03-11",0.7523,0.7663,0.7509,0.7565,5855400.0],["1991-03-12",0.7551,0.7635,0.741,0.7452,6833100.0],["1991-03-13",0.7424,0.7621,0.7354,0.7593,5998800.0],["1991-03-14",0.7593,0.7719,0.748,0.7523,7434300.0],["1991-03-15",0.7523,0.7551,0.7368,0.7452,8922900.0],["1991-03-18",0.741,0.7579,0.741,0.7523,5488200.0],["1991-03-19",0.741,0.7523,0.7382,0.7466,5361000.0],["1991-03-20",0.7494,0.7733,0.748,0.7691,6033900.0],["1991-03-21",0.7747,0.7916,0.7677,0.7747,7150200.0],["1991-03-22",0.7719,0.7803,0.7663,0.7803,5395500.0],["1991-03-25",0.7831,0.7916,0.7452,0.7509,6199500.0],["1991-03-26",0.7396,0.7593,0.7368,0.7593,19389300.0],["1991-03-27",0.7663,0.7677,0.7565,0.7663,8884200.0],["1991-03-28",0.7691,0.7705,0.7593,0.7635,3799500.0],["1991-04-01",0.7607,0.7635,0.748,0.748,5328000.0],["1991-04-02",0.7494,0.7831,0.7494,0.7803,7156500.0],["1991-04-03",0.7845,0.7873,0.7635,0.7663,6748800.0],["1991-04-04",0.7691,0.7775,0.7565,0.7705,7067100.0],["1991-04-05",0.7733,0.7747,0.7523,0.7607,6283200.0],["1991-04-08",0.7607,0.7719,0.7579,0.7691,4156800.0],["1991-04-09",0.7649,0.7789,0.7621,0.7663,6465300.0],["1991-04-10",0.7677,0.7705,0.7565,0.7663,4861200.0],["1991-04-11",0.7705,0.7831,0.7677,0.7691,6403800.0],["1991-04-12",0.7719,0.7719,0.7537,0.7663,6051000.0],["1991-04-15",0.7705,0.7845,0.7649,0.7845,6009000.0],["1991-04-16",0.7831,0.8056,0.7803,0.8042,9316800.0],["1991-04-17",0.8014,0.807,0.7859,0.793,9023100.0],["1991-04-18",0.7887,0.7958,0.7831,0.7859,6459900.0],["1991-04-19",0.7803,0.7831,0.7663,0.7691,8923500.0],["1991-04-22",0.7593,0.7621,0.7537,0.7593,7458300.0],["1991-04-23",0.7621,0.7649,0.7565,0.7579,5246400.0],["1991-04-24",0.7579,0.7635,0.7523,0.7607,4518000.0],["1991-04-25",0.7593,0.7719,0.7593,0.7621,4452600.0],["1991-04-26",0.7579,0.7649,0.7565,0.7593,3980700.0],["1991-04-29",0.7607,0.7663,0.7509,0.7537,3835800.0],["1991-04-30",0.7593,0.7635,0.7424,0.7494,7029000.0],["1991-05-01",0.7509,0.7775,0.7494,0.7719,6726000.0],["1991-05-02",0.7733,0.7761,0.7691,0.7691,4593600.0],["1991-05-03",0.7691,0.7775,0.7691,0.7761,3174900.0],["1991-05-06",0.7747,0.7747,0.7649,0.7719,2901000.0],["1991-05-07",0.7719,0.7775,0.7621,0.7635,3546900.0],["1991-05-08",0.7663,0.7691,0.7593,0.7607,3708900.0],["1991-05-09",0.7649,0.7761,0.7621,0.7705,5465700.0],["1991-05-10",0.7719,0.7733,0.7551,0.7579,4884000.0],["1991-05-13",0.7593,0.7607,0.7551,0.7593,3800700.0],["1991-05-14",0.7565,0.7579,0.7438,0.7466,4611300.0],["1991-05-15",0.7466,0.7509,0.7242,0.7312,9750600.0],["1991-05-16",0.7382,0.7424,0.7354,0.7382,6906600.0],["1991-05-17",0.7354,0.7354,0.7228,0.7284,10328400.0],["1991-05-20",0.7284,0.7312,0.7172,0.7256,5943900.0],["1991-05-21",0.7284,0.7452,0.7284,0.7396,8487900.0],["1991-05-22",0.741,0.7509,0.7382,0.7509,5560200.0],["1991-05-23",0.7523,0.7635,0.7523,0.7579,7635000.0],["1991-05-24",0.7607,0.7663,0.7593,0.7635,4215900.0],["1991-05-28",0.7677,0.7761,0.7649,0.7761,6510600.0],["1991-05-29",0.7817,0.7817,0.7635,0.7691,6126900.0],["1991-05-30",0.7677,0.7803,0.7579,0.7677,7878000.0],["1991-05-31",0.7677,0.7691,0.7537,0.7677,7588800.0],["1991-06-03",0.7677,0.7719,0.7494,0.7509,5612100.0],["1991-06-04",0.7509,0.7579,0.748,0.7551,5158500.0],["1991-06-05",0.7551,0.7607,0.7494,0.7523,4903200.0],["1991-06-06",0.7537,0.7565,0.7438,0.7452,3557400.0],["1991-06-07",0.7424,0.7466,0.7368,0.7452,4519800.0],["1991-06-10",0.7466,0.748,0.7382,0.7438,4896300.0],["1991-06-11",0.7459,0.7487,0.7445,0.7445,3977100.0],["1991-06-12",0.7416,0.743,0.7317,0.7402,4818300.0],["1991-06-13",0.7388,0.743,0.736,0.7374,5215800.0],["1991-06-14",0.7416,0.7558,0.7416,0.7543,6524400.0],["1991-06-17",0.7543,0.7572,0.7473,0.7473,3742800.0],["1991-06-18",0.7473,0.7558,0.743,0.7459,5631900.0],["1991-06-19",0.743,0.7459,0.736,0.7388,4864500.0],["1991-06-20",0.7402,0.743,0.7374,0.7388,4822800.0],["1991-06-21",0.7388,0.7416,0.7332,0.736,7823700.0],["1991-06-24",0.7303,0.7332,0.7261,0.7261,4322100.0],["1991-06-25",0.7289,0.7317,0.7077,0.7148,6405600.0],["1991-06-26",0.7148,0.7275,0.6993,0.7233,7607100.0],["1991-06-27",0.7275,0.7289,0.712,0.7247,6626700.0],["1991-06-28",0.7204,0.7233,0.712,0.7176,4937400.0],["1991-07-01",0.7233,0.7388,0.7219,0.736,5202600.0],["1991-07-02",0.7374,0.7445,0.7346,0.7416,4038000.0],["1991-07-03",0.736,0.7402,0.7317,0.7388,4111500.0],["1991-07-05",0.7374,0.7501,0.7374,0.7416,2720700.0],["1991-07-08",0.7374,0.7543,0.7346,0.7543,4036500.0],["1991-07-09",0.7529,0.7529,0.7374,0.7416,3558600.0],["1991-07-10",0.7459,0.7558,0.7445,0.7487,4904100.0],["1991-07-11",0.7529,0.7558,0.7487,0.7515,3600000.0],["1991-07-12",0.7543,0.7713,0.7515,0.7656,4821900.0],["1991-07-15",0.7685,0.7784,0.7656,0.7769,6029100.0],["1991-07-16",0.7769,0.7798,0.7685,0.7713,3679800.0],["1991-07-17",0.7656,0.7671,0.7501,0.7529,6939300.0],["1991-07-18",0.7572,0.7656,0.7529,0.7558,6594300.0],["1991-07-19",0.7572,0.7586,0.7445,0.7445,5575500.0],["1991-07-22",0.7416,0.7487,0.7402,0.7402,4229100.0],["1991-07-23",0.7445,0.7459,0.7402,0.7416,5310900.0],["1991-07-24",0.7445,0.7558,0.743,0.7445,5412600.0],["1991-07-25",0.7473,0.7529,0.7416,0.7529,4014300.0],["1991-07-26",0.7515,0.7558,0.7459,0.7501,2614200.0],["1991-07-29",0.7501,0.7558,0.7473,0.7529,2625000.0],["1991-07-30",0.7529,0.7572,0.7529,0.7558,4671900.0],["1991-07-31",0.7586,0.7685,0.7586,0.7656,6390600.0],["1991-08-01",0.7699,0.7784,0.7699,0.7755,6144000.0],["1991-08-02",0.7812,0.784,0.7741,0.7784,5458200.0],["1991-08-05",0.7798,0.7826,0.7755,0.7784,3273900.0],["1991-08-06",0.7784,0.8108,0.7784,0.808,11244300.0],["1991-08-07",0.808,0.8179,0.8066,0.8094,7514700.0],["1991-08-08",0.8066,0.8123,0.7967,0.8038,4900800.0],["1991-08-09",0.8066,0.8151,0.8024,0.8052,4713300.0],["1991-08-12",0.8024,0.8038,0.7967,0.8038,3556800.0],["1991-08-13",0.8066,0.8151,0.8038,0.8052,5269200.0],["1991-08-14",0.8094,0.825,0.808,0.8193,7250100.0],["1991-08-15",0.8207,0.8306,0.8137,0.8151,6048000.0],["1991-08-16",0.8165,0.8193,0.7981,0.8094,5950200.0],["1991-08-19",0.7699,0.7953,0.7656,0.7882,10347600.0],["1991-08-20",0.7981,0.8024,0.7911,0.7939,7419600.0],["1991-08-21",0.8108,0.832,0.8094,0.832,8615100.0],["1991-08-22",0.8349,0.8391,0.8221,0.8278,6996300.0],["1991-08-23",0.8264,0.8419,0.8264,0.8264,5186100.0],["1991-08-26",0.8264,0.8306,0.8221,0.8278,2967600.0],["1991-08-27",0.832,0.8349,0.8221,0.8278,4036500.0],["1991-08-28",0.8306,0.8433,0.8306,0.8377,5802300.0],["1991-08-29",0.8391,0.8433,0.8377,0.8433,5292600.0],["1991-08-30",0.8405,0.8433,0.8264,0.8377,3933900.0],["1991-09-03",0.8377,0.8419,0.8292,0.8306,4353000.0],["1991-09-04",0.832,0.8334,0.8278,0.8292,3274800.0],["1991-09-05",0.8306,0.832,0.8165,0.8221,4176300.0],["1991-09-06",0.825,0.8292,0.8179,0.8236,3944100.0],["1991-09-09",0.825,0.8349,0.8137,0.832,4204800.0],["1991-09-10",0.8309,0.8323,0.8238,0.8252,3539100.0],["1991-09-11",0.8295,0.8337,0.8281,0.8295,3682200.0],["1991-09-12",0.8366,0.8423,0.8323,0.8423,3489600.0],["1991-09-13",0.8437,0.8437,0.8252,0.8252,4424100.0],["1991-09-16",0.8281,0.8309,0.8181,0.8281,5656800.0],["1991-09-17",0.8266,0.8337,0.8252,0.8295,4573500.0],["1991-09-18",0.8281,0.8409,0.8281,0.838,3418800.0],["1991-09-19",0.8366,0.838,0.8281,0.8295,4463100.0],["1991-09-20",0.8309,0.8323,0.8224,0.8295,6512700.0],["1991-09-23",0.8281,0.8295,0.8181,0.8209,3327300.0],["1991-09-24",0.8238,0.8295,0.8181,0.8224,3403200.0],["1991-09-25",0.8224,0.8238,0.8138,0.8181,3509100.0],["1991-09-26",0.8152,0.8238,0.8138,0.8167,3226800.0],["1991-09-27",0.8181,0.8281,0.8152,0.8209,3784500.0],["1991-09-30",0.8209,0.8281,0.8167,0.8209,3282300.0],["1991-10-01",0.8252,0.8409,0.8252,0.838,4552200.0],["1991-10-02",0.8394,0.8423,0.8252,0.8266,4931100.0],["1991-10-03",0.8252,0.8309,0.8195,0.8195,3977100.0],["1991-10-04",0.8224,0.8266,0.8124,0.8124,3367800.0],["1991-10-07",0.8138,0.8167,0.8067,0.811,3249000.0],["1991-10-08",0.8124,0.8195,0.8039,0.8152,4612200.0],["1991-10-09",0.8152,0.8181,0.7911,0.7982,4889100.0],["1991-10-10",0.801,0.811,0.7968,0.8081,4225800.0],["1991-10-11",0.8124,0.8224,0.8096,0.8209,2866500.0],["1991-10-14",0.8209,0.8323,0.8195,0.8309,2663400.0],["1991-10-15",0.8295,0.8423,0.8252,0.8423,5241900.0],["1991-10-16",0.8352,0.8423,0.8281,0.8366,4940400.0],["1991-10-17",0.8323,0.8409,0.8252,0.8295,5054400.0],["1991-10-18",0.8309,0.8337,0.8266,0.8295,4158300.0],["1991-10-21",0.8295,0.8309,0.811,0.8167,4941000.0],["1991-10-22",0.8096,0.8138,0.7811,0.7896,13145100.0],["1991-10-23",0.7896,0.7911,0.7797,0.7839,9261600.0],["1991-10-24",0.7854,0.7968,0.7839,0.7911,7245900.0],["1991-10-25",0.7911,0.801,0.7882,0.7968,4415700.0],["1991-10-28",0.7953,0.801,0.7854,0.7925,5526000.0],["1991-10-29",0.7953,0.7968,0.7868,0.7896,6294000.0],["1991-10-30",0.7868,0.7925,0.7839,0.7911,6788700.0],["1991-10-31",0.7911,0.7982,0.7896,0.7982,5467800.0],["1991-11-01",0.7968,0.7968,0.7811,0.7882,6197100.0],["1991-11-04",0.7854,0.7911,0.7783,0.7811,3148500.0],["1991-11-05",0.7839,0.7882,0.7783,0.7811,3817800.0],["1991-11-06",0.7811,0.7854,0.7754,0.7839,3641400.0],["1991-11-07",0.7854,0.7939,0.7825,0.7911,3937800.0],["1991-11-08",0.7953,0.7953,0.7854,0.7925,3741300.0],["1991-11-11",0.7925,0.7982,0.7911,0.7953,3455400.0],["1991-11-12",0.7982,0.8067,0.7968,0.8039,5937600.0],["1991-11-13",0.7996,0.8053,0.7953,0.8039,4121100.0],["1991-11-14",0.8067,0.8081,0.7982,0.801,3539400.0],["1991-11-15",0.7996,0.7996,0.7783,0.7797,7538700.0],["1991-11-18",0.7825,0.7868,0.7783,0.7854,9112200.0],["1991-11-19",0.7811,0.7825,0.7612,0.7783,8417700.0],["1991-11-20",0.7811,0.7811,0.7711,0.7726,5475000.0],["1991-11-21",0.7697,0.7811,0.7697,0.7811,5695200.0],["1991-11-22",0.7783,0.7854,0.7754,0.7783,4750500.0],["1991-11-25",0.7811,0.7854,0.7754,0.7783,4752000.0],["1991-11-26",0.7825,0.7953,0.7754,0.7939,5297400.0],["1991-11-27",0.7939,0.7953,0.7754,0.7754,6639900.0],["1991-11-29",0.774,0.774,0.7683,0.7711,2493000.0],["1991-12-02",0.764,0.7854,0.764,0.7839,5831700.0],["1991-12-03",0.7811,0.7896,0.7797,0.7839,4860900.0],["1991-12-04",0.7825,0.7825,0.7726,0.7768,5211600.0],["1991-12-05",0.7754,0.7783,0.7683,0.774,3248100.0],["1991-12-06",0.7683,0.7825,0.7655,0.7726,5634900.0],["1991-12-09",0.7783,0.7854,0.7754,0.7811,4937700.0],["1991-12-10",0.7871,0.7929,0.7828,0.79,5157600.0],["1991-12-11",0.7914,0.7929,0.7814,0.7886,5002800.0],["1991-12-12",0.7914,0.8,0.7914,0.7986,5918100.0],["1991-12-13",0.8029,0.8115,0.8029,0.8101,4905000.0],["1991-12-16",0.8101,0.8273,0.8086,0.8187,6789300.0],["1991-12-17",0.8187,0.8273,0.8172,0.8201,4700400.0],["1991-12-18",0.823,0.8287,0.8201,0.8287,4684500.0],["1991-12-19",0.8244,0.833,0.8215,0.833,4903500.0],["1991-12-20",0.8387,0.8416,0.8301,0.833,11332800.0],["1991-12-23",0.8316,0.8473,0.8201,0.8445,7164600.0],["1991-12-24",0.8473,0.8617,0.8459,0.8502,4303800.0],["1991-12-26",0.8516,0.8774,0.8502,0.8746,4170000.0],["1991-12-27",0.8731,0.8861,0.8731,0.8861,4306500.0],["1991-12-30",0.8889,0.9276,0.8889,0.9248,8077200.0],["1991-12-31",0.9334,0.9377,0.9061,0.9205,8124300.0],["1992-01-02",0.9033,0.9147,0.899,0.9133,7481400.0],["1992-01-03",0.9004,0.9176,0.9004,0.9119,6844200.0],["1992-01-06",0.9061,0.9147,0.9004,0.9104,6927600.0],["1992-01-07",0.9061,0.9104,0.9018,0.9104,5252100.0],["1992-01-08",0.9076,0.9319,0.9076,0.919,7357200.0],["1992-01-09",0.9205,0.9463,0.919,0.9276,7479000.0],["1992-01-10",0.9276,0.9291,0.9119,0.9162,5611800.0],["1992-01-13",0.9147,0.9162,0.899,0.909,4020300.0],["1992-01-14",0.9076,0.919,0.9018,0.9162,4892400.0],["1992-01-15",0.9162,0.9219,0.8975,0.9004,4413900.0],["1992-01-16",0.8875,0.8918,0.8588,0.8789,9458100.0],["1992-01-17",0.8789,0.8875,0.8774,0.8803,6094200.0],["1992-01-20",0.8803,0.8918,0.8717,0.8861,3721200.0],["1992-01-21",0.8875,0.8918,0.8774,0.8918,3785700.0],["1992-01-22",0.8904,0.8975,0.8818,0.8947,4329300.0],["1992-01-23",0.8918,0.8947,0.8746,0.8803,4888800.0],["1992-01-24",0.8803,0.8861,0.8674,0.8774,3800400.0],["1992-01-27",0.8803,0.8832,0.8774,0.8789,3302400.0],["1992-01-28",0.8803,0.8818,0.8731,0.8746,4075500.0],["1992-01-29",0.8774,0.9004,0.8602,0.8688,9145200.0],["1992-01-30",0.8703,0.8832,0.8688,0.8818,4918800.0],["1992-01-31",0.8846,0.8875,0.876,0.876,3619800.0],["1992-02-03",0.8774,0.8803,0.8746,0.8803,3407100.0],["1992-02-04",0.8789,0.8861,0.8774,0.8832,4014300.0],["1992-02-05",0.8861,0.9004,0.8846,0.8889,5755200.0],["1992-02-06",0.8932,0.8975,0.8904,0.8947,3438300.0],["1992-02-07",0.9004,0.9033,0.8617,0.8688,8764800.0],["1992-02-10",0.8674,0.8717,0.8545,0.8602,7367700.0],["1992-02-11",0.8617,0.8617,0.8445,0.8531,8268000.0],["1992-02-12",0.8502,0.8703,0.8445,0.8674,5972700.0],["1992-02-13",0.8617,0.866,0.8516,0.8545,5091900.0],["1992-02-14",0.8516,0.8602,0.8488,0.8602,3804300.0],["1992-02-18",0.8545,0.8574,0.8387,0.8416,5063400.0],["1992-02-19",0.843,0.8488,0.833,0.8488,5172000.0],["1992-02-20",0.8488,0.8588,0.8416,0.8559,7325100.0],["1992-02-21",0.8559,0.8631,0.8531,0.8602,5288700.0],["1992-02-24",0.8617,0.866,0.8574,0.8631,4774500.0],["1992-02-25",0.8617,0.8774,0.8559,0.8674,6764100.0],["1992-02-26",0.8703,0.8846,0.8688,0.8818,6102000.0],["1992-02-27",0.8846,0.8861,0.8774,0.8774,4343400.0],["1992-02-28",0.8789,0.8846,0.8774,0.8803,4231500.0],["1992-03-02",0.8789,0.8875,0.8746,0.8774,5017800.0],["1992-03-03",0.8774,0.8818,0.8731,0.8731,4405500.0],["1992-03-04",0.876,0.8774,0.8645,0.8645,5471100.0],["1992-03-05",0.8588,0.8617,0.8531,0.8545,5038800.0],["1992-03-06",0.8591,0.8635,0.8562,0.8635,3425100.0],["1992-03-09",0.862,0.8808,0.862,0.8779,3518400.0],["1992-03-10",0.8808,0.8952,0.8808,0.888,6675600.0],["1992-03-11",0.888,0.8923,0.8822,0.8851,4763100.0],["1992-03-12",0.8851,0.8938,0.8851,0.8923,4689600.0],["1992-03-13",0.8996,0.901,0.8895,0.8996,3734700.0],["1992-03-16",0.8981,0.9068,0.8967,0.9068,3426600.0],["1992-03-17",0.9097,0.9126,0.9024,0.9097,4190400.0],["1992-03-18",0.9111,0.9111,0.8952,0.8952,3830700.0],["1992-03-19",0.8967,0.8996,0.888,0.888,3519300.0],["1992-03-20",0.8895,0.8981,0.888,0.8909,6935100.0],["1992-03-23",0.8895,0.8909,0.8822,0.8851,2679600.0],["1992-03-24",0.8866,0.8895,0.8765,0.8793,3851100.0],["1992-03-25",0.8837,0.888,0.8808,0.8866,3138900.0],["1992-03-26",0.888,0.8909,0.8837,0.888,2547300.0],["1992-03-27",0.8851,0.8866,0.8779,0.8779,2437200.0],["1992-03-30",0.8779,0.8808,0.8678,0.8707,2691000.0],["1992-03-31",0.8707,0.8793,0.8692,0.875,3077400.0],["1992-04-01",0.8721,0.8866,0.8707,0.8822,3627900.0],["1992-04-02",0.8851,0.8895,0.8822,0.8866,3345600.0],["1992-04-03",0.8866,0.8967,0.8793,0.8938,4306500.0],["1992-04-06",0.9024,0.9097,0.8981,0.8996,4667700.0],["1992-04-07",0.8996,0.901,0.8779,0.8793,4205400.0],["1992-04-08",0.875,0.8779,0.8577,0.8707,7105500.0],["1992-04-09",0.8736,0.8822,0.8678,0.8765,5180100.0],["1992-04-10",0.8851,0.8923,0.8822,0.8909,4634100.0],["1992-04-13",0.8967,0.9039,0.8938,0.9039,2282700.0],["1992-04-14",0.9068,0.914,0.9039,0.9111,4800600.0],["1992-04-15",0.9154,0.9154,0.8938,0.9111,4485900.0],["1992-04-16",0.9097,0.9154,0.8967,0.901,6091500.0],["1992-04-20",0.8996,0.9068,0.8736,0.8808,5116800.0],["1992-04-21",0.8822,0.8851,0.8678,0.875,4324500.0],["1992-04-22",0.875,0.875,0.8649,0.8663,5096700.0],["1992-04-23",0.8692,0.8895,0.8591,0.8866,5583300.0],["1992-04-24",0.8837,0.8938,0.875,0.8765,3986400.0],["1992-04-27",0.8736,0.8923,0.8736,0.8866,3584100.0],["1992-04-28",0.8895,0.9068,0.888,0.9024,3984600.0],["1992-04-29",0.9068,0.9082,0.8967,0.9053,3587700.0],["1992-04-30",0.8981,0.9024,0.8938,0.8996,5343000.0],["1992-05-01",0.8996,0.9053,0.8851,0.8938,4308900.0],["1992-05-04",0.8952,0.9111,0.8952,0.9082,3532200.0],["1992-05-05",0.9082,0.9227,0.9068,0.9126,5054700.0],["1992-05-06",0.9126,0.9183,0.9097,0.914,3645000.0],["1992-05-07",0.9111,0.9154,0.9068,0.9126,3369300.0],["1992-05-08",0.9111,0.914,0.8952,0.901,4369800.0],["1992-05-11",0.9039,0.9126,0.9024,0.9126,3749700.0],["1992-05-12",0.9111,0.914,0.9024,0.9068,4122600.0],["1992-05-13",0.9053,0.9068,0.8996,0.9024,3974400.0],["1992-05-14",0.9024,0.9053,0.8938,0.9024,3456600.0],["1992-05-15",0.8967,0.901,0.8952,0.8967,3851400.0],["1992-05-18",0.9024,0.9039,0.8938,0.8952,2416500.0],["1992-05-19",0.8923,0.8952,0.8779,0.8866,5006100.0],["1992-05-20",0.8895,0.8967,0.8866,0.8938,3227700.0],["1992-05-21",0.8909,0.8952,0.8851,0.888,2891100.0],["1992-05-22",0.8837,0.8851,0.8721,0.8779,5294400.0],["1992-05-26",0.875,0.8765,0.8562,0.8591,6300900.0],["1992-05-27",0.8534,0.8721,0.849,0.8707,8367000.0],["1992-05-28",0.8779,0.8895,0.875,0.8895,5066100.0],["1992-05-29",0.8923,0.901,0.888,0.8952,5256000.0],["1992-06-01",0.8952,0.8967,0.8822,0.8909,3783600.0],["1992-06-02",0.8909,0.8938,0.8837,0.8851,2733900.0],["1992-06-03",0.8851,0.888,0.8822,0.8837,3378300.0],["1992-06-04",0.8822,0.8822,0.8678,0.8721,3830100.0],["1992-06-05",0.8692,0.8721,0.8548,0.8591,5336700.0],["1992-06-08",0.8562,0.8808,0.8548,0.8793,4236000.0],["1992-06-09",0.8796,0.884,0.8607,0.8622,4879800.0],["1992-06-10",0.8622,0.8651,0.8404,0.8404,5322900.0],["1992-06-11",0.8447,0.8506,0.8273,0.8418,10226100.0],["1992-06-12",0.8506,0.8753,0.8491,0.8636,5153400.0],["1992-06-15",0.8491,0.852,0.8389,0.8491,6474300.0],["1992-06-16",0.8593,0.8593,0.8186,0.8186,7865700.0],["1992-06-17",0.82,0.8375,0.8186,0.8258,8361300.0],["1992-06-18",0.836,0.8476,0.8287,0.8375,5575800.0],["1992-06-19",0.8389,0.8607,0.8389,0.8447,7281300.0],["1992-06-22",0.8433,0.852,0.8404,0.8506,4134900.0],["1992-06-23",0.8593,0.8622,0.8506,0.8506,4479600.0],["1992-06-24",0.8535,0.8622,0.8084,0.8578,25859100.0],["1992-06-25",0.8622,0.8636,0.8447,0.852,14270700.0],["1992-06-26",0.8476,0.8607,0.8462,0.852,7233000.0],["1992-06-29",0.8506,0.8564,0.8418,0.8476,6409200.0],["1992-06-30",0.8491,0.8593,0.8476,0.8549,5780100.0],["1992-07-01",0.8593,0.8869,0.8593,0.884,9048000.0],["1992-07-02",0.8884,0.9087,0.8869,0.9044,11872200.0],["1992-07-06",0.9102,0.9203,0.9058,0.916,7893300.0],["1992-07-07",0.9116,0.9174,0.8985,0.9029,5324400.0],["1992-07-08",0.9014,0.916,0.9,0.9116,6254100.0],["1992-07-09",0.916,0.9262,0.916,0.9247,8270700.0],["1992-07-10",0.9247,0.9247,0.916,0.9203,4662600.0],["1992-07-13",0.9174,0.9203,0.9131,0.9131,2502000.0],["1992-07-14",0.9131,0.9203,0.9131,0.9174,2763300.0],["1992-07-15",0.916,0.9174,0.9073,0.9116,2595600.0],["1992-07-16",0.9087,0.9189,0.9073,0.9131,5165700.0],["1992-07-17",0.9116,0.9174,0.9087,0.9116,5789700.0],["1992-07-20",0.9,0.9102,0.8985,0.9044,4839300.0],["1992-07-21",0.9087,0.9102,0.9029,0.9073,2780100.0],["1992-07-22",0.9029,0.9073,0.8927,0.9,4422300.0],["1992-07-23",0.9044,0.9058,0.9,0.9044,2622000.0],["1992-07-24",0.9014,0.9044,0.8971,0.9014,2994600.0],["1992-07-27",0.9,0.9044,0.8898,0.8942,5246400.0],["1992-07-28",0.8956,0.9131,0.8927,0.9131,4571400.0],["1992-07-29",0.9189,0.9218,0.9116,0.9189,5964900.0],["1992-07-30",0.9189,0.9247,0.916,0.9233,3720900.0],["1992-07-31",0.9218,0.9305,0.9203,0.9291,4435800.0],["1992-08-03",0.9291,0.9378,0.9247,0.9363,5716500.0],["1992-08-04",0.9334,0.9363,0.9305,0.9349,3208500.0],["1992-08-05",0.9334,0.9465,0.932,0.9392,4785300.0],["1992-08-06",0.9407,0.9465,0.9392,0.9407,4442100.0],["1992-08-07",0.9392,0.9465,0.932,0.932,4639800.0],["1992-08-10",0.9305,0.9378,0.9291,0.9378,3666300.0],["1992-08-11",0.932,0.932,0.9218,0.9291,4626900.0],["1992-08-12",0.9291,0.9305,0.9233,0.9262,2501700.0],["1992-08-13",0.9276,0.9291,0.9233,0.9276,2852100.0],["1992-08-14",0.9305,0.932,0.9262,0.9291,3693300.0],["1992-08-17",0.9276,0.9363,0.9276,0.9334,3049200.0],["1992-08-18",0.9334,0.9378,0.932,0.9378,3003600.0],["1992-08-19",0.9378,0.9407,0.9291,0.9305,2551500.0],["1992-08-20",0.932,0.9363,0.9276,0.9334,3162600.0],["1992-08-21",0.9349,0.9363,0.9262,0.9291,4867800.0],["1992-08-24",0.9247,0.9291,0.9189,0.9247,4519200.0],["1992-08-25",0.9262,0.9276,0.916,0.9276,4789200.0],["1992-08-26",0.9247,0.9392,0.9247,0.9378,5909700.0],["1992-08-27",0.9422,0.9509,0.9407,0.9451,6378900.0],["1992-08-28",0.9436,0.9523,0.9436,0.9509,3304500.0],["1992-08-31",0.9523,0.9567,0.9465,0.9538,3162000.0],["1992-09-01",0.9509,0.9625,0.9509,0.9625,4536600.0],["1992-09-02",0.9654,0.98,0.9625,0.9785,5615400.0],["1992-09-03",0.9771,0.9887,0.9756,0.9887,8646300.0],["1992-09-04",0.9872,0.9887,0.9843,0.9858,2869500.0],["1992-09-08",0.9858,0.9916,0.98,0.9901,5588400.0],["1992-09-09",0.9904,0.9934,0.986,0.986,5089800.0],["1992-09-10",0.989,0.9963,0.986,0.989,5934600.0],["1992-09-11",0.9875,0.9934,0.9846,0.9875,4228500.0],["1992-09-14",0.9934,0.9978,0.9904,0.9963,4376100.0],["1992-09-15",0.9919,0.9948,0.986,0.9904,4563000.0],["1992-09-16",0.9846,0.9963,0.9816,0.9904,4660800.0],["1992-09-17",0.9963,1.0051,0.9948,1.0036,4610100.0],["1992-09-18",1.0021,1.0139,0.9978,1.0065,7400100.0],["1992-09-21",1.0051,1.0153,1.0051,1.0109,3794400.0],["1992-09-22",1.0095,1.0153,1.0021,1.0051,4652700.0],["1992-09-23",1.0051,1.0065,0.9948,0.9992,3813000.0],["1992-09-24",1.0007,1.0124,1.0007,1.0109,3750900.0],["1992-09-25",1.0095,1.0153,0.9978,0.9992,3528900.0],["1992-09-28",0.9992,1.0051,0.9934,1.0007,3401700.0],["1992-09-29",1.0021,1.0051,0.9963,1.0021,3285900.0],["1992-09-30",0.9963,0.9992,0.9904,0.9934,3840300.0],["1992-10-01",0.9934,0.9948,0.9846,0.989,4307100.0],["1992-10-02",0.989,0.9919,0.9772,0.9772,4119900.0],["1992-10-05",0.9714,0.9728,0.9377,0.9699,11020800.0],["1992-10-06",0.9714,0.9743,0.9641,0.9685,4416300.0],["1992-10-07",0.9685,0.9743,0.9553,0.9553,3531000.0],["1992-10-08",0.9611,0.9743,0.9582,0.9699,5838300.0],["1992-10-09",0.9685,0.9699,0.9582,0.9582,4738500.0],["1992-10-12",0.9611,0.9699,0.9597,0.9699,3474600.0],["1992-10-13",0.9714,0.9904,0.967,0.9846,7555200.0],["1992-10-14",0.9846,0.9904,0.9787,0.9846,3623700.0],["1992-10-15",0.9772,0.9816,0.926,0.9348,32833800.0],["1992-10-16",0.9362,0.9377,0.882,0.9055,41529900.0],["1992-10-19",0.9055,0.9142,0.8952,0.8981,14483700.0],["1992-10-20",0.9128,0.9201,0.904,0.9128,12306000.0],["1992-10-21",0.9157,0.9245,0.9128,0.9216,7689600.0],["1992-10-22",0.9172,0.9186,0.8996,0.9055,10989600.0],["1992-10-23",0.8996,0.9025,0.8674,0.8732,18642300.0],["1992-10-26",0.8805,0.8864,0.8761,0.8864,9116400.0],["1992-10-27",0.8952,0.8996,0.8908,0.8952,7788300.0],["1992-10-28",0.8967,0.904,0.8937,0.9011,6951900.0],["1992-10-29",0.904,0.9069,0.9011,0.9069,4818900.0],["1992-10-30",0.9069,0.9084,0.8908,0.8908,6235500.0],["1992-11-02",0.8952,0.9084,0.8937,0.9025,5904300.0],["1992-11-03",0.9128,0.9128,0.8923,0.8996,7857300.0],["1992-11-04",0.8967,0.8996,0.8835,0.8835,5267400.0],["1992-11-05",0.8849,0.923,0.882,0.9216,15798900.0],["1992-11-06",0.9216,0.923,0.9098,0.9142,6423000.0],["1992-11-09",0.9142,0.9157,0.9011,0.9025,4725000.0],["1992-11-10",0.904,0.9128,0.9011,0.9055,4919100.0],["1992-11-11",0.9084,0.9113,0.9084,0.9113,3944400.0],["1992-11-12",0.9201,0.9348,0.9157,0.9289,7495500.0],["1992-11-13",0.9289,0.9406,0.9201,0.9318,7396200.0],["1992-11-16",0.9348,0.9362,0.9216,0.9304,4258800.0],["1992-11-17",0.9318,0.9406,0.9304,0.9362,5140500.0],["1992-11-18",0.9391,0.9435,0.9348,0.9406,5005200.0],["1992-11-19",0.9421,0.9479,0.9406,0.9479,5010600.0],["1992-11-20",0.9494,0.9494,0.9333,0.9348,8327400.0],["1992-11-23",0.9377,0.9377,0.9289,0.9304,3210600.0],["1992-11-24",0.9304,0.9377,0.9304,0.9333,4601100.0],["1992-11-25",0.9333,0.9362,0.9172,0.9304,4652100.0],["1992-11-27",0.9348,0.9377,0.9304,0.9304,2065200.0],["1992-11-30",0.9333,0.9377,0.9318,0.9333,4324800.0],["1992-12-01",0.9348,0.9465,0.9333,0.9465,5619600.0],["1992-12-02",0.945,0.9494,0.9435,0.9494,3620700.0],["1992-12-03",0.9509,0.9553,0.9479,0.9538,4100400.0],["1992-12-04",0.9523,0.9611,0.9523,0.9597,4601400.0],["1992-12-07",0.9611,0.9626,0.9523,0.9582,4191300.0],["1992-12-08",0.9582,0.9582,0.9509,0.9582,5478000.0],["1992-12-09",0.957,0.9644,0.9526,0.957,4499700.0],["1992-12-10",0.9555,0.9629,0.9437,0.9452,4119000.0],["1992-12-11",0.9452,0.9467,0.9304,0.9334,4937100.0],["1992-12-14",0.9304,0.9319,0.9216,0.926,5662200.0],["1992-12-15",0.923,0.9245,0.9112,0.9112,9534000.0],["1992-12-16",0.9127,0.9157,0.8935,0.9009,11124600.0],["1992-12-17",0.9024,0.9127,0.9009,0.9083,8818200.0],["1992-12-18",0.9083,0.9127,0.9038,0.9068,12826200.0],["1992-12-21",0.9038,0.9157,0.9038,0.9157,5466900.0],["1992-12-22",0.9186,0.923,0.9157,0.9216,6215700.0],["1992-12-23",0.923,0.923,0.9112,0.9127,5954700.0],["1992-12-24",0.9127,0.9216,0.9127,0.9171,2568000.0],["1992-12-28",0.9157,0.9245,0.9142,0.9245,3466200.0],["1992-12-29",0.923,0.9304,0.9201,0.9201,4558800.0],["1992-12-30",0.9201,0.9245,0.9142,0.9186,5109900.0],["1992-12-31",0.9201,0.9216,0.9098,0.9112,2509800.0],["1993-01-04",0.9142,0.9171,0.8994,0.9024,5172600.0],["1993-01-05",0.8965,0.8979,0.8654,0.8684,15362400.0],["1993-01-06",0.864,0.8654,0.827,0.8492,28331700.0],["1993-01-07",0.8595,0.8699,0.8507,0.8581,17230800.0],["1993-01-08",0.8669,0.8773,0.864,0.8743,10910100.0],["1993-01-11",0.8802,0.8832,0.8714,0.8758,7068300.0],["1993-01-12",0.8787,0.8876,0.8773,0.8861,5506800.0],["1993-01-13",0.8743,0.8802,0.8595,0.8714,9390300.0],["1993-01-14",0.8758,0.8773,0.8654,0.8714,5822100.0],["1993-01-15",0.8714,0.8714,0.8566,0.8595,8389800.0],["1993-01-18",0.8581,0.8595,0.8433,0.8462,6036600.0],["1993-01-19",0.8462,0.8477,0.833,0.8344,10203900.0],["1993-01-20",0.8403,0.8448,0.83,0.833,8685000.0],["1993-01-21",0.8403,0.8492,0.8374,0.8492,7066500.0],["1993-01-22",0.8507,0.8581,0.8462,0.8536,5810700.0],["1993-01-25",0.8536,0.8684,0.8522,0.8595,6114300.0],["1993-01-26",0.8669,0.8773,0.8654,0.8684,6583500.0],["1993-01-27",0.8669,0.8773,0.861,0.8714,5690700.0],["1993-01-28",0.8758,0.8846,0.8728,0.8846,5020200.0],["1993-01-29",0.8861,0.8876,0.8787,0.8832,4559700.0],["1993-02-01",0.8891,0.8979,0.8876,0.8965,6717600.0],["1993-02-02",0.8965,0.8979,0.8846,0.892,4924200.0],["1993-02-03",0.892,0.8979,0.8876,0.8906,6203100.0],["1993-02-04",0.8935,0.8965,0.8846,0.8861,6387900.0],["1993-02-05",0.8832,0.8891,0.8773,0.8891,6163200.0],["1993-02-08",0.8861,0.8891,0.8773,0.8802,5402700.0],["1993-02-09",0.8773,0.8802,0.8654,0.8654,4746600.0],["1993-02-10",0.8714,0.8773,0.8669,0.8714,4317000.0],["1993-02-11",0.8699,0.8728,0.8595,0.8684,5810700.0],["1993-02-12",0.8654,0.8699,0.8595,0.861,4796400.0],["1993-02-16",0.8581,0.8595,0.83,0.8315,9390900.0],["1993-02-17",0.8315,0.8374,0.8211,0.833,10804500.0],["1993-02-18",0.8477,0.8492,0.83,0.8344,9753900.0],["1993-02-19",0.8389,0.8403,0.7946,0.8034,18028500.0],["1993-02-22",0.8034,0.8034,0.7325,0.7621,28360500.0],["1993-02-23",0.7473,0.7591,0.7237,0.7517,28441500.0],["1993-02-24",0.7562,0.7887,0.7547,0.7827,16178700.0],["1993-02-25",0.7798,0.7887,0.768,0.7754,11649300.0],["1993-02-26",0.7798,0.7975,0.7739,0.7931,9638700.0],["1993-03-01",0.7946,0.796,0.768,0.7709,11568600.0],["1993-03-02",0.7827,0.8034,0.7798,0.7975,12729000.0],["1993-03-03",0.8064,0.8064,0.7813,0.7872,9175800.0],["1993-03-04",0.7665,0.7798,0.765,0.7724,11060100.0],["1993-03-05",0.7757,0.7846,0.7623,0.7712,7834800.0],["1993-03-08",0.7638,0.7652,0.7518,0.7593,11899500.0],["1993-03-09",0.7608,0.7727,0.7593,0.7638,9278700.0],["1993-03-10",0.7652,0.7861,0.7638,0.7727,8574900.0],["1993-03-11",0.7802,0.7861,0.7757,0.7831,7191900.0],["1993-03-12",0.7817,0.7817,0.7697,0.7772,7508700.0],["1993-03-15",0.7817,0.7831,0.7638,0.7712,6416400.0],["1993-03-16",0.7772,0.7772,0.7667,0.7712,4587300.0],["1993-03-17",0.7697,0.7742,0.7608,0.7667,7896600.0],["1993-03-18",0.7682,0.7727,0.7608,0.7652,6519000.0],["1993-03-19",0.7682,0.7697,0.7623,0.7652,8467200.0],["1993-03-22",0.7548,0.7593,0.7459,0.7548,8286000.0],["1993-03-23",0.7548,0.7608,0.7533,0.7563,5388300.0],["1993-03-24",0.7548,0.7593,0.7399,0.7473,7500300.0],["1993-03-25",0.7488,0.7578,0.7235,0.7339,13701600.0],["1993-03-26",0.7459,0.7473,0.7384,0.7399,7455900.0],["1993-03-29",0.7429,0.7503,0.7399,0.7429,6374100.0],["1993-03-30",0.7473,0.7638,0.7473,0.7638,6758700.0],["1993-03-31",0.7757,0.7757,0.7638,0.7638,6891000.0],["1993-04-01",0.7697,0.7727,0.7638,0.7652,6539700.0],["1993-04-02",0.6593,0.6593,0.5728,0.5892,103014600.0],["1993-04-05",0.6086,0.6086,0.5773,0.5952,48929400.0],["1993-04-06",0.6012,0.6012,0.5683,0.5743,30536100.0],["1993-04-07",0.5713,0.5758,0.5609,0.5639,22636200.0],["1993-04-08",0.5668,0.5668,0.5475,0.5519,24756000.0],["1993-04-12",0.5549,0.5683,0.5549,0.5668,14016300.0],["1993-04-13",0.5728,0.5773,0.5698,0.5743,17294400.0],["1993-04-14",0.5803,0.5877,0.5758,0.5788,12701400.0],["1993-04-15",0.5818,0.5847,0.5758,0.5818,13290600.0],["1993-04-16",0.5847,0.5877,0.5803,0.5833,13447500.0],["1993-04-19",0.5847,0.5877,0.5803,0.5818,9624900.0],["1993-04-20",0.5833,0.5862,0.5773,0.5862,9189900.0],["1993-04-21",0.5862,0.5937,0.5773,0.5818,8214300.0],["1993-04-22",0.5803,0.5818,0.5639,0.5698,9730800.0],["1993-04-23",0.5654,0.5683,0.5549,0.5609,8371800.0],["1993-04-26",0.5624,0.5654,0.5549,0.5579,7784100.0],["1993-04-27",0.5564,0.5579,0.546,0.5475,9645300.0],["1993-04-28",0.5504,0.5519,0.5385,0.5445,8876700.0],["1993-04-29",0.5489,0.5683,0.537,0.5639,15716400.0],["1993-04-30",0.5639,0.5654,0.5579,0.5609,9316800.0],["1993-05-03",0.5639,0.5683,0.5609,0.5668,9169500.0],["1993-05-04",0.5683,0.5698,0.5624,0.5668,8628000.0],["1993-05-05",0.5683,0.5743,0.5639,0.5743,12087000.0],["1993-05-06",0.5788,0.5892,0.5758,0.5862,10893600.0],["1993-05-07",0.6026,0.6146,0.5967,0.6086,18616500.0],["1993-05-10",0.6131,0.631,0.6086,0.6295,20625000.0],["1993-05-11",0.628,0.6295,0.6012,0.6146,13897800.0],["1993-05-12",0.6101,0.6116,0.5922,0.5967,16404300.0],["1993-05-13",0.5982,0.6101,0.5982,0.6041,10219800.0],["1993-05-14",0.6056,0.6086,0.5997,0.6071,6102300.0],["1993-05-17",0.6071,0.6086,0.6026,0.6086,4354800.0],["1993-05-18",0.6101,0.6101,0.5967,0.6041,6301500.0],["1993-05-19",0.6012,0.6071,0.5922,0.6071,7724100.0],["1993-05-20",0.6041,0.6086,0.5982,0.6012,7124700.0],["1993-05-21",0.6012,0.6026,0.5952,0.5982,7709100.0],["1993-05-24",0.5967,0.6056,0.5967,0.6026,51870300.0],["1993-05-25",0.6056,0.6086,0.6041,0.6086,6249900.0],["1993-05-26",0.6101,0.6205,0.6101,0.6161,6818400.0],["1993-05-27",0.6176,0.6176,0.6026,0.6041,6758100.0],["1993-05-28",0.6041,0.6041,0.5937,0.6012,5245200.0],["1993-06-01",0.6041,0.6161,0.6026,0.6086,6003000.0],["1993-06-02",0.6101,0.6116,0.5997,0.6012,6741000.0],["1993-06-03",0.5997,0.6026,0.5967,0.6012,4356900.0],["1993-06-04",0.6012,0.6026,0.5937,0.5982,4232400.0],["1993-06-07",0.6041,0.6041,0.5952,0.5967,4718100.0],["1993-06-08",0.5952,0.5952,0.5877,0.5907,6665100.0],["1993-06-09",0.5925,0.5956,0.5744,0.5835,9094500.0],["1993-06-10",0.5819,0.5895,0.5804,0.588,5937000.0],["1993-06-11",0.5925,0.6016,0.5895,0.6001,4685400.0],["1993-06-14",0.6031,0.6031,0.5956,0.5986,3920100.0],["1993-06-15",0.594,0.5956,0.5865,0.594,5018400.0],["1993-06-16",0.5925,0.6016,0.585,0.5956,5681100.0],["1993-06-17",0.594,0.5956,0.585,0.585,5270700.0],["1993-06-18",0.591,0.594,0.5819,0.5835,7802700.0],["1993-06-21",0.5835,0.585,0.5774,0.5789,5399700.0],["1993-06-22",0.5774,0.5835,0.5714,0.5789,6319500.0],["1993-06-23",0.5774,0.5895,0.5729,0.5865,5092800.0],["1993-06-24",0.5835,0.594,0.5789,0.5925,4900200.0],["1993-06-25",0.5956,0.6001,0.5925,0.5925,4164000.0],["1993-06-28",0.5956,0.5986,0.594,0.594,2781300.0],["1993-06-29",0.5956,0.5971,0.5895,0.5956,4698900.0],["1993-06-30",0.594,0.5956,0.5804,0.5835,5051100.0],["1993-07-01",0.5865,0.5925,0.5804,0.585,6275700.0],["1993-07-02",0.5835,0.5835,0.5789,0.5819,3984000.0],["1993-07-06",0.5835,0.585,0.5699,0.5714,5004900.0],["1993-07-07",0.5729,0.5789,0.5714,0.5744,4749300.0],["1993-07-08",0.5774,0.585,0.5744,0.585,4704300.0],["1993-07-09",0.588,0.6061,0.5804,0.594,9286800.0],["1993-07-12",0.594,0.6001,0.588,0.5986,3534600.0],["1993-07-13",0.5986,0.6107,0.5895,0.594,8847600.0],["1993-07-14",0.5971,0.6061,0.594,0.6031,5769600.0],["1993-07-15",0.6046,0.6122,0.6016,0.6031,5174400.0],["1993-07-16",0.591,0.591,0.5744,0.5774,9245100.0],["1993-07-19",0.5744,0.5865,0.5744,0.5819,5895600.0],["1993-07-20",0.585,0.5971,0.5789,0.5865,9682200.0],["1993-07-21",0.5835,0.585,0.5729,0.5759,5444400.0],["1993-07-22",0.5759,0.5774,0.5699,0.5729,5246700.0],["1993-07-23",0.5729,0.5744,0.5683,0.5729,4748100.0],["1993-07-26",0.5729,0.5729,0.5638,0.5653,4356000.0],["1993-07-27",0.5638,0.5744,0.5578,0.5729,5781600.0],["1993-07-28",0.5729,0.5744,0.5653,0.5699,3512700.0],["1993-07-29",0.5729,0.5759,0.5683,0.5729,4231200.0],["1993-07-30",0.5699,0.5744,0.5683,0.5699,4231800.0],["1993-08-02",0.5729,0.5744,0.5623,0.5638,4859700.0],["1993-08-03",0.5683,0.5744,0.5668,0.5744,4248300.0],["1993-08-04",0.5714,0.5759,0.5653,0.5683,5469300.0],["1993-08-05",0.5653,0.5668,0.5593,0.5608,5121600.0],["1993-08-06",0.5729,0.5744,0.5683,0.5683,4164900.0],["1993-08-09",0.5714,0.5729,0.5668,0.5668,3964800.0],["1993-08-10",0.5668,0.5699,0.5547,0.5547,6912000.0],["1993-08-11",0.5578,0.5623,0.5532,0.5593,5241300.0],["1993-08-12",0.5623,0.5623,0.5502,0.5593,4897800.0],["1993-08-13",0.5608,0.5638,0.5563,0.5593,2871000.0],["1993-08-16",0.5608,0.5714,0.5593,0.5623,3897600.0],["1993-08-17",0.5653,0.585,0.5638,0.585,11676000.0],["1993-08-18",0.594,0.6076,0.591,0.6061,12435600.0],["1993-08-19",0.6092,0.6167,0.6016,0.6122,15803700.0],["1993-08-20",0.6122,0.6122,0.6046,0.6076,6472500.0],["1993-08-23",0.6076,0.6076,0.6001,0.6001,4516500.0],["1993-08-24",0.6016,0.6212,0.6016,0.6182,6532800.0],["1993-08-25",0.6016,0.6046,0.5774,0.591,22658100.0],["1993-08-26",0.588,0.5925,0.5759,0.5804,18861300.0],["1993-08-27",0.5804,0.5865,0.5774,0.585,6771300.0],["1993-08-30",0.585,0.5865,0.5835,0.5865,4190100.0],["1993-08-31",0.5865,0.5895,0.5835,0.5895,6479700.0],["1993-09-01",0.5865,0.5925,0.585,0.5895,5498400.0],["1993-09-02",0.5895,0.591,0.5835,0.5865,7672500.0],["1993-09-03",0.585,0.588,0.5835,0.585,4132500.0],["1993-09-07",0.5865,0.5895,0.5819,0.585,5466600.0],["1993-09-08",0.5835,0.588,0.5804,0.5835,5579400.0],["1993-09-09",0.5838,0.5899,0.5822,0.5868,4892100.0],["1993-09-10",0.5884,0.5899,0.5838,0.5868,4946100.0],["1993-09-13",0.5868,0.5914,0.5822,0.5853,5374800.0],["1993-09-14",0.5838,0.5853,0.5761,0.5761,5476500.0],["1993-09-15",0.5776,0.5853,0.573,0.5822,5817300.0],["1993-09-16",0.5868,0.5914,0.5853,0.5884,4957800.0],["1993-09-17",0.5914,0.5976,0.5792,0.5792,12208800.0],["1993-09-20",0.5807,0.5838,0.5669,0.5684,5905800.0],["1993-09-21",0.5715,0.5776,0.5684,0.573,6556500.0],["1993-09-22",0.5746,0.5776,0.5654,0.5684,5865600.0],["1993-09-23",0.573,0.5776,0.5669,0.57,5834400.0],["1993-09-24",0.57,0.573,0.5638,0.5669,4255200.0],["1993-09-27",0.5684,0.5715,0.5562,0.5577,4855800.0],["1993-09-28",0.5577,0.5684,0.5562,0.5654,5568300.0],["1993-09-29",0.5654,0.5684,0.5593,0.5623,5296500.0],["1993-09-30",0.5623,0.5669,0.5562,0.5623,3989700.0],["1993-10-01",0.5623,0.5684,0.5593,0.5638,5215800.0],["1993-10-04",0.5608,0.5654,0.5577,0.5623,4376700.0],["1993-10-05",0.5638,0.5715,0.5623,0.5684,5897700.0],["1993-10-06",0.573,0.5776,0.57,0.573,6197700.0],["1993-10-07",0.5746,0.5807,0.573,0.5776,5568000.0],["1993-10-08",0.5807,0.593,0.5807,0.5914,7956900.0],["1993-10-11",0.5945,0.6067,0.593,0.6022,9997200.0],["1993-10-12",0.6022,0.6037,0.596,0.5976,6971400.0],["1993-10-13",0.6052,0.6343,0.6052,0.6313,26552400.0],["1993-10-14",0.6374,0.6604,0.6297,0.642,25604700.0],["1993-10-15",0.6527,0.665,0.6451,0.6497,16885200.0],["1993-10-18",0.6497,0.668,0.6481,0.6604,10548000.0],["1993-10-19",0.6481,0.6542,0.6343,0.6466,12894900.0],["1993-10-20",0.642,0.642,0.6282,0.6359,8875200.0],["1993-10-21",0.6497,0.6542,0.6435,0.6466,9085500.0],["1993-10-22",0.6481,0.6604,0.6466,0.6497,7832100.0],["1993-10-25",0.6466,0.6573,0.6374,0.6558,6661200.0],["1993-10-26",0.6527,0.6573,0.642,0.642,7071600.0],["1993-10-27",0.6374,0.6405,0.6267,0.6343,8088600.0],["1993-10-28",0.6359,0.6512,0.6359,0.6435,6332700.0],["1993-10-29",0.6405,0.6588,0.6389,0.6588,6098100.0],["1993-11-01",0.6573,0.6711,0.6558,0.665,7910400.0],["1993-11-02",0.6665,0.6726,0.6573,0.6588,7087500.0],["1993-11-03",0.665,0.6711,0.6558,0.6588,6979200.0],["1993-11-04",0.6588,0.6604,0.6451,0.6451,4995000.0],["1993-11-05",0.6405,0.6849,0.6405,0.6803,9925800.0],["1993-11-08",0.6742,0.6788,0.668,0.6711,7344600.0],["1993-11-09",0.6788,0.6926,0.6772,0.6834,12486600.0],["1993-11-10",0.6864,0.691,0.6757,0.6788,6635700.0],["1993-11-11",0.6895,0.6987,0.6895,0.6956,9160200.0],["1993-11-12",0.6987,0.7278,0.6987,0.7232,15988200.0],["1993-11-15",0.7171,0.7186,0.7079,0.7094,8900700.0],["1993-11-16",0.7109,0.7125,0.691,0.7002,7865700.0],["1993-11-17",0.6834,0.6895,0.6772,0.6834,12354000.0],["1993-11-18",0.6834,0.6849,0.6696,0.6742,7385400.0],["1993-11-19",0.6726,0.6864,0.6696,0.6834,7358100.0],["1993-11-22",0.6803,0.6926,0.6757,0.6803,5449200.0],["1993-11-23",0.6803,0.6834,0.6711,0.6726,3867900.0],["1993-11-24",0.6726,0.6864,0.6726,0.6803,6330000.0],["1993-11-26",0.6864,0.6941,0.6834,0.691,2832300.0],["1993-11-29",0.6895,0.6895,0.6803,0.6818,4119000.0],["1993-11-30",0.6803,0.6895,0.6788,0.6864,4765200.0],["1993-12-01",0.6895,0.6926,0.6726,0.6742,4723200.0],["1993-12-02",0.6772,0.6803,0.6726,0.6772,3934200.0],["1993-12-03",0.6788,0.6803,0.6711,0.6788,3340500.0],["1993-12-06",0.6803,0.6834,0.6757,0.6803,6366000.0],["1993-12-07",0.6834,0.6895,0.6788,0.688,8004600.0],["1993-12-08",0.688,0.6941,0.6849,0.6864,8238300.0],["1993-12-09",0.6867,0.6898,0.6821,0.6852,4193700.0],["1993-12-10",0.6883,0.6914,0.6805,0.6805,4972500.0],["1993-12-13",0.6805,0.6914,0.6805,0.6883,4832100.0],["1993-12-14",0.6883,0.6883,0.679,0.6805,4851000.0],["1993-12-15",0.679,0.6836,0.6759,0.6759,4009800.0],["1993-12-16",0.6774,0.6836,0.6728,0.6774,4473600.0],["1993-12-17",0.679,0.6883,0.6759,0.6821,10350600.0],["1993-12-20",0.6883,0.6898,0.6759,0.6774,6767400.0],["1993-12-21",0.679,0.6867,0.6774,0.6836,5308500.0],["1993-12-22",0.6898,0.6945,0.6852,0.6898,5514300.0],["1993-12-23",0.6914,0.696,0.6883,0.6898,4775400.0],["1993-12-27",0.6914,0.6976,0.6883,0.6929,3320100.0],["1993-12-28",0.6945,0.6976,0.6898,0.6914,3877800.0],["1993-12-29",0.6976,0.7007,0.6883,0.6991,3698400.0],["1993-12-30",0.7007,0.7053,0.6929,0.6929,4404000.0],["1993-12-31",0.6929,0.696,0.6883,0.6898,3807600.0],["1994-01-03",0.6914,0.7162,0.6898,0.7146,6538200.0],["1994-01-04",0.7115,0.7193,0.7084,0.7193,4719300.0],["1994-01-05",0.7193,0.7224,0.7146,0.7224,5465400.0],["1994-01-06",0.7239,0.727,0.7162,0.7239,5304600.0],["1994-01-07",0.7239,0.727,0.7193,0.7255,3282000.0],["1994-01-10",0.7255,0.7317,0.7177,0.7317,4794900.0],["1994-01-11",0.7301,0.7301,0.7193,0.7239,5121000.0],["1994-01-12",0.7224,0.7239,0.7146,0.7208,5496900.0],["1994-01-13",0.7177,0.7193,0.7131,0.7162,3443100.0],["1994-01-14",0.7162,0.7208,0.7115,0.7146,3648600.0],["1994-01-17",0.7115,0.7131,0.7007,0.7022,4490400.0],["1994-01-18",0.7022,0.7162,0.7007,0.7115,5028300.0],["1994-01-19",0.7146,0.7177,0.71,0.7146,3417600.0],["1994-01-20",0.7146,0.7177,0.71,0.7162,2601000.0],["1994-01-21",0.7146,0.7162,0.71,0.7115,4849500.0],["1994-01-24",0.7193,0.7224,0.7131,0.7146,5644800.0],["1994-01-25",0.7177,0.7224,0.7131,0.7177,5542500.0],["1994-01-26",0.7208,0.7363,0.7131,0.7348,9861300.0],["1994-01-27",0.7394,0.7472,0.7363,0.7441,12330000.0],["1994-01-28",0.7441,0.7472,0.7286,0.7425,6080400.0],["1994-01-31",0.7472,0.7565,0.7456,0.7472,6529500.0],["1994-02-01",0.7441,0.7472,0.7394,0.741,4294200.0],["1994-02-02",0.741,0.7425,0.7363,0.7379,4575000.0],["1994-02-03",0.7394,0.7503,0.7348,0.7456,7030800.0],["1994-02-04",0.7472,0.7565,0.7394,0.7425,10680600.0],["1994-02-07",0.7379,0.7441,0.7332,0.7425,8430300.0],["1994-02-08",0.7425,0.7425,0.7162,0.7286,8301600.0],["1994-02-09",0.727,0.7363,0.727,0.7332,4295400.0],["1994-02-10",0.7317,0.7332,0.7162,0.7162,4932600.0],["1994-02-11",0.7131,0.7162,0.7069,0.7131,4086300.0],["1994-02-14",0.7193,0.7286,0.7193,0.7286,4227300.0],["1994-02-15",0.7286,0.7379,0.727,0.7363,3950700.0],["1994-02-16",0.7348,0.741,0.7332,0.7332,6555000.0],["1994-02-17",0.7332,0.7348,0.7193,0.7208,5871300.0],["1994-02-18",0.7208,0.7224,0.7146,0.7177,4326600.0],["1994-02-22",0.7177,0.7239,0.7146,0.7224,3551700.0],["1994-02-23",0.7224,0.7301,0.7193,0.7301,5901300.0],["1994-02-24",0.727,0.7394,0.7208,0.7224,6563400.0],["1994-02-25",0.7286,0.7286,0.7162,0.7193,4742400.0],["1994-02-28",0.7069,0.7084,0.6914,0.6945,12805500.0],["1994-03-01",0.696,0.7007,0.6805,0.6883,12697800.0],["1994-03-02",0.6821,0.696,0.679,0.6898,9399300.0],["1994-03-03",0.6867,0.6914,0.6805,0.6805,4732200.0],["1994-03-04",0.6805,0.6867,0.6759,0.6805,6085800.0],["1994-03-07",0.6976,0.71,0.6929,0.7053,9018300.0],["1994-03-08",0.7007,0.7022,0.6929,0.6945,5682600.0],["1994-03-09",0.6937,0.6969,0.689,0.6953,5093400.0],["1994-03-10",0.6969,0.6969,0.6843,0.689,4547400.0],["1994-03-11",0.689,0.6953,0.6875,0.6937,4155000.0],["1994-03-14",0.6937,0.7047,0.6906,0.7047,8153400.0],["1994-03-15",0.7079,0.711,0.7,0.7031,9038400.0],["1994-03-16",0.7031,0.7047,0.6969,0.7047,4160400.0],["1994-03-17",0.6953,0.6984,0.6875,0.689,5871000.0],["1994-03-18",0.6906,0.6953,0.6875,0.6906,12077100.0],["1994-03-21",0.6875,0.689,0.678,0.678,4815600.0],["1994-03-22",0.6765,0.678,0.6466,0.6545,14567100.0],["1994-03-23",0.6655,0.6733,0.6639,0.6639,8647800.0],["1994-03-24",0.6686,0.6702,0.6529,0.6561,7085700.0],["1994-03-25",0.6576,0.6608,0.6466,0.6466,4783500.0],["1994-03-28",0.6498,0.6514,0.6278,0.6435,9996600.0],["1994-03-29",0.6404,0.6419,0.6262,0.6278,7527300.0],["1994-03-30",0.6341,0.6466,0.6247,0.6372,9177300.0],["1994-03-31",0.6372,0.6435,0.6215,0.6357,8626800.0],["1994-04-04",0.609,0.6215,0.6058,0.62,11006400.0],["1994-04-05",0.6215,0.6278,0.6121,0.6153,8422800.0],["1994-04-06",0.6153,0.6168,0.598,0.6137,9064800.0],["1994-04-07",0.6153,0.6357,0.6121,0.6341,7046700.0],["1994-04-08",0.6262,0.6309,0.6168,0.6168,6868500.0],["1994-04-11",0.6184,0.6231,0.6043,0.6043,6626100.0],["1994-04-12",0.6105,0.6121,0.5996,0.6027,6206100.0],["1994-04-13",0.6043,0.6105,0.5933,0.6105,7488900.0],["1994-04-14",0.6105,0.6247,0.609,0.6231,8347200.0],["1994-04-15",0.6278,0.6419,0.6262,0.6278,10093200.0],["1994-04-18",0.6309,0.6357,0.6215,0.6294,5184000.0],["1994-04-19",0.6341,0.6529,0.6325,0.6514,9800100.0],["1994-04-20",0.6592,0.667,0.6529,0.6623,9768000.0],["1994-04-21",0.6623,0.667,0.6561,0.6576,6933600.0],["1994-04-22",0.6608,0.6655,0.6545,0.6655,5682300.0],["1994-04-25",0.667,0.6718,0.6561,0.6561,5742000.0],["1994-04-26",0.6655,0.6812,0.6623,0.6812,10863900.0],["1994-04-28",0.689,0.6906,0.6686,0.6733,6898200.0],["1994-04-29",0.6686,0.689,0.6655,0.6843,6443400.0],["1994-05-02",0.6875,0.6875,0.6702,0.678,4290600.0],["1994-05-03",0.6686,0.6733,0.6623,0.6718,3956100.0],["1994-05-04",0.667,0.6702,0.6561,0.6623,3178500.0],["1994-05-05",0.6592,0.6608,0.6498,0.6529,3105900.0],["1994-05-06",0.6404,0.6529,0.6404,0.6529,5015100.0],["1994-05-09",0.6372,0.6388,0.6247,0.6278,7430100.0],["1994-05-10",0.6309,0.6315,0.6168,0.6184,10490100.0],["1994-05-11",0.6153,0.62,0.5964,0.5964,12609000.0],["1994-05-12",0.6043,0.6341,0.6043,0.6341,16515900.0],["1994-05-13",0.6404,0.6608,0.6388,0.6545,11096400.0],["1994-05-16",0.6482,0.6498,0.6341,0.6482,6150900.0],["1994-05-17",0.6451,0.6498,0.6372,0.6466,4597200.0],["1994-05-18",0.6498,0.6702,0.6435,0.6655,5944500.0],["1994-05-19",0.6561,0.6639,0.6435,0.6435,8268300.0],["1994-05-20",0.6466,0.6765,0.6451,0.6749,15462000.0],["1994-05-23",0.678,0.6953,0.6733,0.6937,14682600.0],["1994-05-24",0.6906,0.6922,0.6718,0.6749,16038000.0],["1994-05-25",0.6749,0.6749,0.6749,0.6749,0.0],["1994-05-26",0.631,0.6404,0.6262,0.6357,29242800.0],["1994-05-27",0.6341,0.6372,0.6184,0.6278,12088800.0],["1994-05-31",0.6278,0.6325,0.6168,0.6184,8534700.0],["1994-06-01",0.6168,0.62,0.609,0.609,9264600.0],["1994-06-02",0.6137,0.6168,0.6058,0.6121,9970800.0],["1994-06-03",0.6121,0.6247,0.6113,0.6215,7983000.0],["1994-06-06",0.6341,0.6419,0.6309,0.6388,12444000.0],["1994-06-07",0.6357,0.6451,0.631,0.6357,7620600.0],["1994-06-08",0.6388,0.6451,0.6215,0.6325,11876100.0],["1994-06-09",0.6318,0.6413,0.6318,0.6397,5783700.0],["1994-06-10",0.6429,0.6429,0.6365,0.6397,4737900.0],["1994-06-13",0.6365,0.6429,0.6365,0.6365,10933800.0],["1994-06-14",0.6381,0.6524,0.6381,0.6445,8273400.0],["1994-06-15",0.6493,0.6524,0.6413,0.6445,5456700.0],["1994-06-16",0.6445,0.654,0.6429,0.6429,5519700.0],["1994-06-17",0.6445,0.6461,0.6413,0.6413,10987800.0],["1994-06-20",0.6318,0.6509,0.6318,0.6461,8080500.0],["1994-06-21",0.6493,0.6588,0.6445,0.6588,10483800.0],["1994-06-22",0.662,0.6699,0.6588,0.6668,7623600.0],["1994-06-23",0.6636,0.6684,0.6509,0.6509,7677900.0],["1994-06-24",0.654,0.6588,0.6461,0.6493,7311000.0],["1994-06-27",0.6477,0.6652,0.6477,0.662,5364300.0],["1994-06-28",0.6636,0.6668,0.6572,0.662,4947000.0],["1994-06-29",0.6588,0.6684,0.6572,0.6604,4484700.0],["1994-06-30",0.6636,0.6684,0.6556,0.6556,5077200.0],["1994-07-01",0.6604,0.6636,0.6588,0.6604,4071600.0],["1994-07-05",0.6604,0.6668,0.6598,0.6668,4971900.0],["1994-07-06",0.6636,0.6699,0.662,0.6684,5628600.0],["1994-07-07",0.6684,0.6763,0.6684,0.6747,4535700.0],["1994-07-08",0.6747,0.6779,0.6715,0.6747,4789200.0],["1994-07-11",0.6795,0.6859,0.6763,0.6859,6416700.0],["1994-07-12",0.6859,0.6859,0.6588,0.6763,7071600.0],["1994-07-13",0.6779,0.6795,0.6715,0.6715,3501900.0],["1994-07-14",0.6763,0.6843,0.6731,0.6843,5730600.0],["1994-07-15",0.6843,0.6938,0.6827,0.6922,7101300.0],["1994-07-18",0.6922,0.6986,0.6875,0.6954,4368300.0],["1994-07-19",0.6986,0.6986,0.6922,0.6922,3385500.0],["1994-07-20",0.6906,0.6922,0.6859,0.689,5634300.0],["1994-07-21",0.6859,0.6986,0.6859,0.6906,5082000.0],["1994-07-22",0.689,0.6922,0.6843,0.6875,4110900.0],["1994-07-25",0.689,0.697,0.6875,0.697,3593700.0],["1994-07-26",0.697,0.6986,0.6938,0.6954,2769900.0],["1994-07-27",0.6922,0.6986,0.6906,0.697,3207600.0],["1994-07-28",0.6986,0.7034,0.697,0.697,7204200.0],["1994-07-29",0.7002,0.7034,0.6986,0.7002,5899500.0],["1994-08-01",0.7002,0.7065,0.6954,0.697,6562500.0],["1994-08-02",0.6986,0.7018,0.6954,0.697,5735400.0],["1994-08-03",0.6954,0.7018,0.6938,0.6986,4929900.0],["1994-08-04",0.6986,0.7018,0.697,0.697,3024000.0],["1994-08-05",0.6938,0.7018,0.6938,0.7018,5091300.0],["1994-08-08",0.7018,0.705,0.7002,0.7018,3561900.0],["1994-08-09",0.6986,0.7097,0.6986,0.705,5233800.0],["1994-08-10",0.7065,0.7081,0.7034,0.7034,3321600.0],["1994-08-11",0.705,0.7081,0.6986,0.7018,3202200.0],["1994-08-12",0.7018,0.7113,0.7018,0.705,4084200.0],["1994-08-15",0.705,0.7065,0.7002,0.705,4260600.0],["1994-08-16",0.7034,0.7065,0.6954,0.7018,5002800.0],["1994-08-17",0.7034,0.705,0.6986,0.6986,3690300.0],["1994-08-18",0.6986,0.705,0.6954,0.7034,5627700.0],["1994-08-19",0.705,0.7065,0.7002,0.7065,4644900.0],["1994-08-22",0.7034,0.7081,0.7018,0.7034,3444300.0],["1994-08-23",0.7065,0.7256,0.705,0.7209,10365600.0],["1994-08-24",0.7288,0.732,0.7241,0.7288,7982100.0],["1994-08-25",0.7272,0.732,0.7209,0.7241,3804900.0],["1994-08-26",0.7288,0.7463,0.7288,0.7463,10740300.0],["1994-08-29",0.7447,0.7511,0.7416,0.7431,9670500.0],["1994-08-30",0.7416,0.7495,0.74,0.7447,6158100.0],["1994-08-31",0.732,0.7861,0.732,0.7766,26220600.0],["1994-09-01",0.7734,0.7941,0.7702,0.7797,21668400.0],["1994-09-02",0.7813,0.7845,0.7734,0.7734,8155500.0],["1994-09-06",0.767,0.7766,0.767,0.7766,5402100.0],["1994-09-07",0.7766,0.7797,0.7718,0.7734,8935800.0],["1994-09-08",0.775,0.7797,0.7718,0.7797,9979800.0],["1994-09-09",0.7727,0.7759,0.7646,0.7727,7487700.0],["1994-09-12",0.7727,0.7727,0.7678,0.7694,3008100.0],["1994-09-13",0.771,0.7727,0.7646,0.7662,4215000.0],["1994-09-14",0.7646,0.771,0.763,0.7694,3839100.0],["1994-09-15",0.7678,0.7775,0.7678,0.7759,5815800.0],["1994-09-16",0.7646,0.7743,0.7646,0.7694,10038900.0],["1994-09-19",0.771,0.7791,0.7694,0.7743,4756200.0],["1994-09-20",0.7727,0.7743,0.7597,0.7614,3906000.0],["1994-09-21",0.7662,0.7694,0.7614,0.7694,5412600.0],["1994-09-22",0.7678,0.7694,0.7565,0.7565,6545400.0],["1994-09-23",0.7597,0.7597,0.7517,0.7549,6786300.0],["1994-09-26",0.7549,0.7727,0.7517,0.771,6075000.0],["1994-09-27",0.7678,0.7759,0.7662,0.771,4609800.0],["1994-09-28",0.7743,0.7775,0.771,0.7775,5526300.0],["1994-09-29",0.7807,0.7839,0.771,0.7743,5847900.0],["1994-09-30",0.7807,0.7952,0.7775,0.7888,10606800.0],["1994-10-03",0.7888,0.7936,0.7807,0.7856,5154600.0],["1994-10-04",0.7839,0.7872,0.7743,0.7743,4962300.0],["1994-10-05",0.7694,0.771,0.7614,0.7694,6667200.0],["1994-10-06",0.7678,0.771,0.7662,0.7678,3727200.0],["1994-10-07",0.7678,0.7727,0.7646,0.7727,3779400.0],["1994-10-10",0.7743,0.7775,0.771,0.7743,2735400.0],["1994-10-11",0.7775,0.7888,0.7759,0.7888,6491100.0],["1994-10-12",0.7872,0.7888,0.7791,0.7791,4005300.0],["1994-10-13",0.7856,0.7888,0.7791,0.7807,4707000.0],["1994-10-14",0.7807,0.7839,0.7775,0.7807,2029800.0],["1994-10-17",0.7823,0.7985,0.7807,0.7968,6969000.0],["1994-10-18",0.7936,0.8065,0.792,0.7936,8707200.0],["1994-10-19",0.7968,0.8033,0.7936,0.8001,7358400.0],["1994-10-20",0.8017,0.8049,0.7952,0.8001,5643900.0],["1994-10-21",0.7985,0.7985,0.7888,0.7888,6043200.0],["1994-10-24",0.7952,0.8017,0.7888,0.7952,5606400.0],["1994-10-25",0.7904,0.8017,0.7888,0.8017,4680900.0],["1994-10-26",0.8033,0.8275,0.8017,0.8243,12700800.0],["1994-10-27",0.8243,0.8323,0.821,0.8307,7964400.0],["1994-10-28",0.8307,0.8307,0.8194,0.8259,7355700.0],["1994-10-31",0.8114,0.813,0.7759,0.7904,21754800.0],["1994-11-01",0.7823,0.7888,0.771,0.7807,15647400.0],["1994-11-02",0.7775,0.7823,0.7743,0.7743,8004000.0],["1994-11-03",0.7775,0.7839,0.7759,0.7775,6493800.0],["1994-11-04",0.7791,0.7823,0.7727,0.7727,5059500.0],["1994-11-07",0.7727,0.7749,0.7662,0.7678,4404600.0],["1994-11-08",0.771,0.7856,0.7694,0.7775,5176500.0],["1994-11-09",0.7856,0.7872,0.7743,0.7823,6533400.0],["1994-11-10",0.7872,0.7985,0.7856,0.7936,6344700.0],["1994-11-11",0.7952,0.7968,0.792,0.7952,5943900.0],["1994-11-14",0.7985,0.8114,0.7968,0.8081,6702300.0],["1994-11-15",0.8098,0.8243,0.8065,0.821,9501300.0],["1994-11-16",0.8178,0.8194,0.8098,0.813,5810100.0],["1994-11-17",0.8146,0.8194,0.8114,0.813,6260700.0],["1994-11-18",0.8098,0.8114,0.8001,0.8098,8560800.0],["1994-11-21",0.8098,0.8098,0.7904,0.7936,5705400.0],["1994-11-22",0.7888,0.7952,0.7727,0.7727,6696300.0],["1994-11-23",0.7743,0.7807,0.7678,0.7791,6955800.0],["1994-11-25",0.7791,0.7807,0.7743,0.7775,1266600.0],["1994-11-28",0.7759,0.7839,0.771,0.7839,3994800.0],["1994-11-29",0.7807,0.7839,0.7759,0.7791,3940800.0],["1994-11-30",0.7839,0.7839,0.7694,0.771,6429000.0],["1994-12-01",0.771,0.771,0.7517,0.7614,7626900.0],["1994-12-02",0.7597,0.7694,0.7565,0.7694,5878200.0],["1994-12-05",0.7694,0.7727,0.7597,0.7614,4119900.0],["1994-12-06",0.7581,0.7597,0.7372,0.7501,7043700.0],["1994-12-07",0.7436,0.7501,0.7404,0.7485,5460300.0],["1994-12-08",0.7485,0.7549,0.7339,0.7404,9364200.0],["1994-12-09",0.7381,0.7496,0.7365,0.7381,5788800.0],["1994-12-12",0.7414,0.7479,0.7348,0.7397,10517400.0],["1994-12-13",0.7397,0.7561,0.7381,0.7561,6839400.0],["1994-12-14",0.7512,0.7643,0.7496,0.7594,6123300.0],["1994-12-15",0.7594,0.7643,0.7496,0.761,3902400.0],["1994-12-16",0.761,0.7708,0.7594,0.7676,11862600.0],["1994-12-19",0.7659,0.7659,0.7528,0.7545,4569000.0],["1994-12-20",0.7561,0.7561,0.7414,0.7479,5277300.0],["1994-12-21",0.7512,0.7528,0.7463,0.7479,6481500.0],["1994-12-22",0.7496,0.7528,0.7348,0.7381,8770500.0],["1994-12-23",0.7397,0.7463,0.7348,0.743,6133500.0],["1994-12-27",0.743,0.7463,0.7414,0.7446,4006500.0],["1994-12-28",0.7446,0.761,0.743,0.7577,5820600.0],["1994-12-29",0.7594,0.7643,0.7479,0.7479,4486200.0],["1994-12-30",0.7512,0.761,0.7496,0.7528,5650200.0],["1995-01-03",0.7528,0.7594,0.7479,0.7545,3729900.0],["1995-01-04",0.7626,0.7741,0.761,0.7708,7878600.0],["1995-01-05",0.7692,0.7708,0.7479,0.7528,9940200.0],["1995-01-06",0.7561,0.7577,0.7463,0.7528,5511000.0],["1995-01-09",0.7512,0.7545,0.7479,0.7496,2875800.0],["1995-01-10",0.7512,0.7528,0.7463,0.7512,5844000.0],["1995-01-11",0.7528,0.7528,0.7414,0.743,6196200.0],["1995-01-12",0.7446,0.7446,0.7348,0.7381,4777500.0],["1995-01-13",0.7381,0.7577,0.7299,0.7577,7043100.0],["1995-01-16",0.7577,0.7594,0.7496,0.7577,3481800.0],["1995-01-17",0.7561,0.7561,0.7479,0.7545,2979000.0],["1995-01-18",0.7512,0.7545,0.7463,0.7545,3329400.0],["1995-01-19",0.7512,0.7528,0.7348,0.7414,3884700.0],["1995-01-20",0.7397,0.7496,0.7365,0.7463,6732900.0],["1995-01-23",0.743,0.7676,0.7397,0.7676,5282400.0],["1995-01-24",0.7659,0.7659,0.7577,0.7626,3200400.0],["1995-01-25",0.7626,0.7774,0.761,0.7643,5943600.0],["1995-01-26",0.7692,0.7741,0.7659,0.7741,6910800.0],["1995-01-27",0.7774,0.8019,0.7757,0.7937,10522500.0],["1995-01-30",0.7839,0.7905,0.779,0.7823,3958800.0],["1995-01-31",0.7839,0.7888,0.7807,0.7823,4428900.0],["1995-02-01",0.7856,0.7921,0.7823,0.7888,4223100.0],["1995-02-02",0.7856,0.7921,0.7807,0.7921,3857700.0],["1995-02-03",0.7921,0.8036,0.7807,0.7954,10836900.0],["1995-02-06",0.7937,0.8052,0.7937,0.8019,5330700.0],["1995-02-07",0.8003,0.8068,0.8003,0.8036,4342200.0],["1995-02-08",0.8003,0.8101,0.8003,0.8036,3957600.0],["1995-02-09",0.8036,0.8052,0.7937,0.7937,3364500.0],["1995-02-10",0.797,0.8052,0.7954,0.8019,4551900.0],["1995-02-13",0.8019,0.8052,0.8003,0.8036,2837700.0],["1995-02-14",0.8036,0.8117,0.8019,0.8117,5353200.0],["1995-02-15",0.8117,0.8117,0.7954,0.7987,5565000.0],["1995-02-16",0.7987,0.8085,0.797,0.8085,5292300.0],["1995-02-17",0.8068,0.8068,0.7839,0.7888,11653500.0],["1995-02-21",0.7708,0.7757,0.7561,0.7577,17827800.0],["1995-02-22",0.7545,0.7692,0.7528,0.7626,10273200.0],["1995-02-23",0.7823,0.7872,0.7757,0.779,10116300.0],["1995-02-24",0.7774,0.797,0.7741,0.7954,7254900.0],["1995-02-27",0.7921,0.7954,0.7856,0.7921,5422800.0],["1995-02-28",0.7872,0.7954,0.7839,0.7954,4992900.0],["1995-03-01",0.7954,0.8003,0.7888,0.797,4984800.0],["1995-03-02",0.7987,0.8019,0.7888,0.7987,4699800.0],["1995-03-03",0.806,0.8134,0.8003,0.8117,9102900.0],["1995-03-06",0.8052,0.8347,0.8019,0.8281,9999300.0],["1995-03-07",0.8314,0.8412,0.8199,0.8232,11019600.0],["1995-03-08",0.8265,0.833,0.8216,0.8265,6964500.0],["1995-03-09",0.8186,0.8334,0.8169,0.8301,5089500.0],["1995-03-10",0.8284,0.8383,0.8284,0.8334,5077200.0],["1995-03-13",0.8317,0.84,0.8317,0.8317,4879500.0],["1995-03-14",0.8367,0.8416,0.8367,0.8383,6772500.0],["1995-03-15",0.8383,0.8465,0.835,0.8432,7832700.0],["1995-03-16",0.8383,0.8432,0.8317,0.8334,7089600.0],["1995-03-17",0.8334,0.84,0.8317,0.8383,9145500.0],["1995-03-20",0.8547,0.8794,0.8498,0.8761,16643400.0],["1995-03-21",0.8728,0.8942,0.8712,0.8794,13813800.0],["1995-03-22",0.8778,0.8794,0.8646,0.8761,8112300.0],["1995-03-23",0.8712,0.8778,0.8679,0.8745,5512500.0],["1995-03-24",0.8761,0.8876,0.8761,0.881,6726000.0],["1995-03-27",0.8827,0.8893,0.8827,0.8876,5036700.0],["1995-03-28",0.886,0.8893,0.8843,0.8893,4518600.0],["1995-03-29",0.8827,0.8893,0.8745,0.881,5990400.0],["1995-03-30",0.8778,0.8794,0.8663,0.8679,5665200.0],["1995-03-31",0.8597,0.8663,0.8482,0.8597,8805900.0],["1995-04-03",0.858,0.8745,0.858,0.8728,4245600.0],["1995-04-04",0.8761,0.886,0.8745,0.8827,6013800.0],["1995-04-05",0.881,0.8926,0.881,0.881,5782200.0],["1995-04-06",0.8843,0.8876,0.881,0.8876,3309300.0],["1995-04-07",0.886,0.8958,0.8794,0.886,6855600.0],["1995-04-10",0.8843,0.9041,0.8827,0.8942,7792500.0],["1995-04-11",0.8958,0.8991,0.8909,0.8926,4005300.0],["1995-04-12",0.8926,0.8926,0.881,0.8893,5127600.0],["1995-04-13",0.8876,0.8958,0.8843,0.8909,3861000.0],["1995-04-17",0.8975,0.9041,0.8843,0.8876,5283900.0],["1995-04-18",0.8876,0.8909,0.8745,0.8778,6469200.0],["1995-04-19",0.886,0.8909,0.8794,0.8827,6368400.0],["1995-04-20",0.8794,0.881,0.8761,0.8794,6098400.0],["1995-04-21",0.8827,0.8909,0.8794,0.8843,5610300.0],["1995-04-24",0.886,0.8934,0.8827,0.8909,4307100.0],["1995-04-25",0.8926,0.9057,0.8893,0.8991,6309000.0],["1995-04-26",0.8975,0.8975,0.8909,0.8909,3734100.0],["1995-04-27",0.8926,0.8958,0.8876,0.8893,3854400.0],["1995-04-28",0.8958,0.8958,0.8876,0.8909,3780000.0],["1995-05-01",0.8942,0.9106,0.8909,0.909,6282600.0],["1995-05-02",0.9073,0.9238,0.9073,0.9189,8723100.0],["1995-05-03",0.9189,0.9616,0.9156,0.955,13542300.0],["1995-05-04",0.9501,0.955,0.9271,0.9287,10072200.0],["1995-05-05",0.9336,0.9452,0.9304,0.9402,7310700.0],["1995-05-08",0.9386,0.9484,0.9369,0.9369,5185200.0],["1995-05-09",0.9369,0.9435,0.9336,0.9419,5676900.0],["1995-05-10",0.9435,0.9468,0.932,0.9435,6058800.0],["1995-05-11",0.9386,0.9435,0.932,0.9402,4970700.0],["1995-05-12",0.932,0.9369,0.9238,0.9238,5026200.0],["1995-05-15",0.9189,0.9386,0.9139,0.932,8961000.0],["1995-05-16",0.932,0.9386,0.9271,0.9271,5706600.0],["1995-05-17",0.9254,0.9287,0.9205,0.9221,3515400.0],["1995-05-18",0.9189,0.9189,0.8991,0.8991,7610100.0],["1995-05-19",0.8958,0.9189,0.8958,0.9106,6442200.0],["1995-05-22",0.909,0.9205,0.9073,0.9139,3902100.0],["1995-05-23",0.9139,0.9336,0.9106,0.9304,6684900.0],["1995-05-24",0.9336,0.9468,0.9304,0.9386,6435000.0],["1995-05-25",0.9369,0.9484,0.9304,0.9452,4973400.0],["1995-05-26",0.9435,0.9435,0.9156,0.9189,6858600.0],["1995-05-30",0.9189,0.9386,0.9189,0.9304,7028400.0],["1995-05-31",0.932,0.9583,0.9304,0.9583,6063000.0],["1995-06-01",0.9534,0.9583,0.9484,0.9583,6296400.0],["1995-06-02",0.9583,0.9715,0.9534,0.9715,8446200.0],["1995-06-05",0.9665,0.9715,0.9649,0.9665,4729800.0],["1995-06-06",0.9665,0.9747,0.9632,0.9682,7596600.0],["1995-06-07",0.9649,0.9682,0.9583,0.9599,4467000.0],["1995-06-08",0.9468,0.9501,0.932,0.9402,9615600.0],["1995-06-09",0.9304,0.9353,0.9156,0.9238,10561500.0],["1995-06-12",0.9254,0.9369,0.9238,0.9336,7654500.0],["1995-06-13",0.9413,0.9413,0.9313,0.933,5341800.0],["1995-06-14",0.933,0.9546,0.933,0.943,5488500.0],["1995-06-15",0.9529,0.9762,0.9496,0.9679,9103500.0],["1995-06-16",0.9679,0.9929,0.9646,0.9812,13200300.0],["1995-06-19",0.9762,0.9929,0.9746,0.9912,5330400.0],["1995-06-20",0.9845,0.9962,0.9812,0.9945,6291300.0],["1995-06-21",0.9962,1.0012,0.9929,0.9929,7195500.0],["1995-06-22",0.9945,1.0195,0.9929,1.0128,6431400.0],["1995-06-23",1.0062,1.0095,1.0028,1.0062,3576900.0],["1995-06-26",1.0012,1.0045,0.9929,0.9929,4360500.0],["1995-06-27",0.9929,1.0028,0.9879,0.9912,5571900.0],["1995-06-28",0.9945,1.0012,0.9895,0.9929,5663100.0],["1995-06-29",0.9912,0.9995,0.9812,0.9845,4840500.0],["1995-06-30",0.9879,0.9945,0.9862,0.9895,4191000.0],["1995-07-03",0.9862,0.9929,0.9862,0.9912,1380600.0],["1995-07-05",0.9912,1.0028,0.9895,0.9978,3528000.0],["1995-07-06",1.0045,1.0128,0.9962,1.0111,4203600.0],["1995-07-07",1.0078,1.0211,1.0045,1.0195,6156300.0],["1995-07-10",1.0195,1.0228,1.0062,1.0161,4172400.0],["1995-07-11",1.0145,1.0211,1.0111,1.0178,3791400.0],["1995-07-12",1.0195,1.0361,1.0178,1.0261,5136300.0],["1995-07-13",1.0111,1.0161,0.9995,1.0045,7388400.0],["1995-07-14",0.9912,0.9962,0.9746,0.9945,12586200.0],["1995-07-17",1.0111,1.0178,1.0045,1.0111,6405900.0],["1995-07-18",1.0111,1.0161,0.9978,1.0045,4169700.0],["1995-07-19",0.9978,1.0111,0.9845,0.9978,6236100.0],["1995-07-20",0.9929,1.0012,0.9862,0.9995,4289400.0],["1995-07-21",0.9995,0.9995,0.9912,0.9945,5047500.0],["1995-07-24",0.9945,0.9978,0.9895,0.9929,5310600.0],["1995-07-25",0.9795,0.9862,0.9563,0.9829,13516200.0],["1995-07-26",0.9845,1.0028,0.9712,0.9995,11641800.0],["1995-07-27",0.9978,1.0028,0.9662,0.9679,10380300.0],["1995-07-28",0.9696,0.9779,0.9646,0.9679,7802700.0],["1995-07-31",0.9696,0.9696,0.9529,0.9529,5670300.0],["1995-08-01",0.9529,0.9646,0.9513,0.9596,5250000.0],["1995-08-02",0.9613,0.9729,0.9613,0.9729,4472100.0],["1995-08-03",0.9662,0.9829,0.9629,0.9762,5250000.0],["1995-08-04",0.9779,0.9879,0.9762,0.9845,4472100.0],["1995-08-07",0.9862,0.9945,0.9829,0.9912,3119100.0],["1995-08-08",0.9945,0.9995,0.9879,0.9962,4715400.0],["1995-08-09",0.9945,1.0012,0.9746,0.9779,5540700.0],["1995-08-10",0.9729,0.9879,0.9729,0.9779,5564700.0],["1995-08-11",0.9746,0.9762,0.9496,0.9579,6301800.0],["1995-08-14",0.9529,0.9646,0.9496,0.9629,5975100.0],["1995-08-15",0.9629,0.9729,0.9613,0.9712,4950300.0],["1995-08-16",0.9662,0.9779,0.9662,0.9746,3801600.0],["1995-08-17",0.9712,0.9729,0.9613,0.9646,3510000.0],["1995-08-18",0.9646,0.9712,0.9613,0.9613,4695900.0],["1995-08-21",0.9662,0.9845,0.9662,0.9795,6433200.0],["1995-08-22",0.9779,0.9895,0.9746,0.9879,5678400.0],["1995-08-23",0.9862,0.9945,0.9829,0.9829,3822300.0],["1995-08-24",0.9812,0.9929,0.9812,0.9879,4528200.0],["1995-08-25",0.9829,0.9995,0.9829,0.9962,3857700.0],["1995-08-28",0.9978,1.0028,0.9912,0.9912,3175500.0],["1995-08-29",0.9895,1.0078,0.9845,1.0045,4695300.0],["1995-08-30",1.0028,1.0128,0.9945,0.9978,7112100.0],["1995-08-31",0.9995,1.0028,0.9929,0.9929,4209000.0],["1995-09-01",0.9945,0.9978,0.9895,0.9929,2393400.0],["1995-09-05",0.9895,0.9912,0.9845,0.9862,3714600.0],["1995-09-06",0.9879,0.9929,0.9795,0.9912,4763400.0],["1995-09-07",0.9912,0.9962,0.9862,0.9945,2267100.0],["1995-09-08",0.9962,0.9995,0.9879,0.9895,4539900.0],["1995-09-11",0.9895,1.0028,0.9879,0.9945,3870900.0],["1995-09-12",0.9995,1.0045,0.9929,1.0045,5671200.0],["1995-09-13",1.0062,1.0348,1.0045,1.018,7471800.0],["1995-09-14",1.0213,1.0264,1.0095,1.0247,6434700.0],["1995-09-15",1.0315,1.0449,1.023,1.0399,10013100.0],["1995-09-18",1.0365,1.0702,1.0348,1.0652,6807000.0],["1995-09-19",1.0601,1.0803,1.0584,1.077,7835100.0],["1995-09-20",1.0753,1.0972,1.0736,1.0871,7490100.0],["1995-09-21",1.0904,1.0904,1.0753,1.077,4457700.0],["1995-09-22",1.0635,1.0888,1.0635,1.0854,4829400.0],["1995-09-25",1.0837,1.0921,1.077,1.0871,3728400.0],["1995-09-26",1.0837,1.1039,1.0837,1.0989,5084400.0],["1995-09-27",1.0938,1.1174,1.0938,1.109,7209600.0],["1995-09-28",1.1124,1.1292,1.1124,1.1275,5504100.0],["1995-09-29",1.1258,1.1343,1.1242,1.1258,5187300.0],["1995-10-02",1.1242,1.1292,1.1208,1.1225,3569400.0],["1995-10-03",1.1208,1.1225,1.114,1.1191,5582400.0],["1995-10-04",1.1191,1.1494,1.1191,1.1393,6623700.0],["1995-10-05",1.1376,1.141,1.1275,1.141,3552900.0],["1995-10-06",1.1376,1.1595,1.136,1.1528,3876300.0],["1995-10-09",1.1545,1.1562,1.1427,1.1444,3823500.0],["1995-10-10",1.1376,1.1444,1.1258,1.1427,6252300.0],["1995-10-11",1.1444,1.1511,1.1427,1.1478,3804300.0],["1995-10-12",1.1444,1.1478,1.136,1.1427,4219800.0],["1995-10-13",1.1494,1.1562,1.1427,1.1494,3987600.0],["1995-10-16",1.1511,1.1545,1.1376,1.1494,3572100.0],["1995-10-17",1.1511,1.1562,1.1427,1.1478,3772800.0],["1995-10-18",1.1343,1.141,1.1275,1.1376,5602500.0],["1995-10-19",1.1376,1.1545,1.1376,1.1494,4334700.0],["1995-10-20",1.1494,1.1579,1.1461,1.1545,5356500.0],["1995-10-23",1.1528,1.1629,1.141,1.141,5810400.0],["1995-10-24",1.141,1.1478,1.1343,1.1461,4573200.0],["1995-10-25",1.1461,1.1494,1.1275,1.141,5276700.0],["1995-10-26",1.1393,1.1393,1.114,1.1292,7398600.0],["1995-10-27",1.1275,1.141,1.1191,1.1376,5044500.0],["1995-10-30",1.1393,1.1393,1.1149,1.1242,6983700.0],["1995-10-31",1.1275,1.1393,1.1258,1.136,4050000.0],["1995-11-01",1.136,1.1444,1.1343,1.1444,3218400.0],["1995-11-02",1.1494,1.1545,1.1444,1.1528,4449300.0],["1995-11-03",1.1595,1.1848,1.1478,1.1815,6703200.0],["1995-11-06",1.1747,1.1831,1.173,1.1764,4283100.0],["1995-11-07",1.1764,1.1781,1.1646,1.1646,3224700.0],["1995-11-08",1.1697,1.1933,1.168,1.1899,4368300.0],["1995-11-09",1.1899,1.1966,1.1831,1.1916,4443300.0],["1995-11-10",1.1848,1.1865,1.1713,1.173,4188000.0],["1995-11-13",1.173,1.1815,1.1697,1.1815,3213300.0],["1995-11-14",1.1815,1.1933,1.1781,1.1848,4579800.0],["1995-11-15",1.1865,1.2101,1.1865,1.2084,4901400.0],["1995-11-16",1.2118,1.2303,1.2051,1.2236,6991500.0],["1995-11-17",1.2185,1.2219,1.2135,1.2169,5364300.0],["1995-11-20",1.2118,1.227,1.2101,1.2202,4051200.0],["1995-11-21",1.2202,1.2236,1.2135,1.2152,4305900.0],["1995-11-22",1.2067,1.2152,1.2034,1.2084,4921500.0],["1995-11-24",1.2034,1.2051,1.2,1.2,1288200.0],["1995-11-27",1.1983,1.2169,1.1983,1.2051,5031900.0],["1995-11-28",1.1983,1.2169,1.1899,1.2152,5761500.0],["1995-11-29",1.2118,1.2135,1.1966,1.2,2648700.0],["1995-11-30",1.1966,1.2017,1.1831,1.1831,4997100.0],["1995-12-01",1.1831,1.1949,1.1798,1.1916,4131300.0],["1995-12-04",1.1933,1.2152,1.1916,1.2135,4347600.0],["1995-12-05",1.2067,1.2169,1.2051,1.2101,4810800.0],["1995-12-06",1.2118,1.227,1.2101,1.2253,5136900.0],["1995-12-07",1.2202,1.2253,1.2152,1.2219,4275900.0],["1995-12-08",1.2067,1.2135,1.2017,1.2034,5039100.0],["1995-12-11",1.2051,1.2169,1.1983,1.2135,4203000.0],["1995-12-12",1.2135,1.2253,1.2135,1.2219,5050500.0],["1995-12-13",1.2219,1.2543,1.2219,1.2526,9197700.0],["1995-12-14",1.2526,1.2867,1.2509,1.2696,7382400.0],["1995-12-15",1.2713,1.2747,1.2645,1.2662,9481800.0],["1995-12-18",1.2611,1.2662,1.2424,1.2441,7212900.0],["1995-12-19",1.227,1.2372,1.21,1.2253,8306100.0],["1995-12-20",1.2219,1.2236,1.1759,1.1776,7713600.0],["1995-12-21",1.1861,1.2117,1.1861,1.1998,7092900.0],["1995-12-22",1.2032,1.2168,1.2015,1.2083,4047900.0],["1995-12-26",1.2219,1.2219,1.21,1.2202,2818800.0],["1995-12-27",1.2236,1.2372,1.2236,1.2372,3308100.0],["1995-12-28",1.2355,1.2372,1.2219,1.2253,3263100.0],["1995-12-29",1.2304,1.2381,1.2287,1.2304,3339900.0],["1996-01-02",1.2338,1.2628,1.2321,1.2526,6413700.0],["1996-01-03",1.256,1.2662,1.2458,1.2543,5153400.0],["1996-01-04",1.2645,1.273,1.239,1.2526,10272300.0],["1996-01-05",1.2407,1.2424,1.2083,1.2236,7449000.0],["1996-01-08",1.2253,1.2304,1.2236,1.227,1794600.0],["1996-01-09",1.2372,1.2441,1.21,1.2168,6379200.0],["1996-01-10",1.2032,1.21,1.1776,1.1912,7147800.0],["1996-01-11",1.2066,1.2066,1.1929,1.1981,4768200.0],["1996-01-12",1.2049,1.2372,1.2032,1.2304,6399600.0],["1996-01-15",1.2304,1.239,1.227,1.227,3871800.0],["1996-01-16",1.227,1.2321,1.2134,1.2321,4442400.0],["1996-01-17",1.2321,1.2441,1.2304,1.2407,5321400.0],["1996-01-18",1.2441,1.2509,1.2321,1.2492,4041000.0],["1996-01-19",1.2492,1.2833,1.2492,1.2799,8835600.0],["1996-01-22",1.2781,1.2901,1.2747,1.2884,5757600.0],["1996-01-23",1.2816,1.2918,1.273,1.2747,4397400.0],["1996-01-24",1.2764,1.2884,1.2696,1.285,4540800.0],["1996-01-25",1.2884,1.2884,1.2577,1.2628,3903900.0],["1996-01-26",1.2509,1.2645,1.2441,1.2645,5396400.0],["1996-01-29",1.2594,1.2679,1.2594,1.2679,4428000.0],["1996-01-30",1.2696,1.2952,1.2645,1.2952,5662200.0],["1996-01-31",1.2952,1.3105,1.2611,1.2645,10546800.0],["1996-02-01",1.2747,1.285,1.256,1.273,7982400.0],["1996-02-02",1.273,1.2799,1.2645,1.2645,4003500.0],["1996-02-05",1.2662,1.2969,1.2577,1.2952,5277300.0],["1996-02-06",1.2935,1.2935,1.2764,1.2867,4751700.0],["1996-02-07",1.2901,1.2935,1.2833,1.2918,4865100.0],["1996-02-08",1.2952,1.3139,1.2918,1.3071,7497000.0],["1996-02-09",1.3037,1.3208,1.2986,1.3173,7005300.0],["1996-02-12",1.319,1.3463,1.3173,1.3412,6814800.0],["1996-02-13",1.3361,1.3565,1.3225,1.3446,10135800.0],["1996-02-14",1.3446,1.3548,1.3344,1.3344,5271000.0],["1996-02-15",1.331,1.331,1.3105,1.3139,5740200.0],["1996-02-16",1.3088,1.331,1.3054,1.3173,5475600.0],["1996-02-20",1.3054,1.3156,1.2986,1.3088,4762500.0],["1996-02-21",1.3122,1.3344,1.3122,1.3344,4988700.0],["1996-02-22",1.3378,1.3617,1.3293,1.3548,8287500.0],["1996-02-23",1.3599,1.3736,1.3514,1.3651,8231400.0],["1996-02-26",1.3582,1.3838,1.3548,1.3702,6270900.0],["1996-02-27",1.3753,1.3753,1.3429,1.3634,5725200.0],["1996-02-28",1.3736,1.3889,1.3565,1.3617,6345300.0],["1996-02-29",1.3617,1.3787,1.3497,1.3497,5167800.0],["1996-03-01",1.3599,1.3702,1.3463,1.3634,4547100.0],["1996-03-04",1.3668,1.3838,1.3582,1.3838,4385100.0],["1996-03-05",1.3974,1.4196,1.3974,1.4179,8670900.0],["1996-03-06",1.4111,1.4264,1.4094,1.4128,5564700.0],["1996-03-07",1.4145,1.4247,1.4026,1.4247,5133600.0],["1996-03-08",1.4043,1.4128,1.3599,1.3599,7953600.0],["1996-03-11",1.3548,1.3923,1.3548,1.3906,6544500.0],["1996-03-12",1.3804,1.3974,1.3582,1.3957,7254000.0],["1996-03-13",1.3768,1.3768,1.3321,1.3493,19095600.0],["1996-03-14",1.3286,1.3321,1.2391,1.2735,46341300.0],["1996-03-15",1.2839,1.3131,1.2804,1.3131,22704000.0],["1996-03-18",1.2667,1.2667,1.2254,1.2563,38443500.0],["1996-03-19",1.2598,1.2684,1.1789,1.1892,42798600.0],["1996-03-20",1.1978,1.2374,1.1944,1.2322,35990700.0],["1996-03-21",1.2426,1.2563,1.1927,1.1944,14304600.0],["1996-03-22",1.2185,1.2236,1.1875,1.1875,10860600.0],["1996-03-25",1.1909,1.2133,1.1892,1.2064,11078700.0],["1996-03-26",1.2064,1.234,1.1978,1.2254,8789100.0],["1996-03-27",1.234,1.234,1.2013,1.2064,10860300.0],["1996-03-28",1.2064,1.2254,1.1961,1.2133,7048200.0],["1996-03-29",1.2236,1.2236,1.1909,1.2081,9288000.0],["1996-04-01",1.2133,1.2408,1.2116,1.2408,8196900.0],["1996-04-02",1.2495,1.2512,1.2374,1.2443,7561200.0],["1996-04-03",1.2581,1.2718,1.2563,1.2684,8392800.0],["1996-04-04",1.2684,1.2718,1.2563,1.2701,4601100.0],["1996-04-08",1.2391,1.2495,1.2271,1.2477,6937800.0],["1996-04-09",1.2581,1.2632,1.2202,1.2305,5673900.0],["1996-04-10",1.2288,1.2305,1.1944,1.2013,8675700.0],["1996-04-11",1.215,1.215,1.1806,1.2047,7874100.0],["1996-04-12",1.2064,1.2271,1.1978,1.2254,4437900.0],["1996-04-15",1.2357,1.2391,1.2254,1.2305,3933600.0],["1996-04-16",1.2271,1.2529,1.215,1.2529,6931200.0],["1996-04-17",1.2529,1.2581,1.2254,1.2357,5296800.0],["1996-04-18",1.2408,1.2443,1.2271,1.2288,5271000.0],["1996-04-19",1.2305,1.2322,1.2099,1.2133,5750700.0],["1996-04-22",1.2236,1.2288,1.1995,1.2116,6449400.0],["1996-04-23",1.2099,1.215,1.203,1.2099,4839000.0],["1996-04-24",1.2099,1.2099,1.1927,1.1995,6770700.0],["1996-04-25",1.1978,1.2099,1.1944,1.203,5514300.0],["1996-04-26",1.2064,1.2374,1.2047,1.2288,6892200.0],["1996-04-29",1.2271,1.2426,1.2219,1.2322,5154600.0],["1996-04-30",1.2357,1.2477,1.2357,1.2408,6163500.0],["1996-05-01",1.2391,1.2529,1.2374,1.2477,4619400.0],["1996-05-02",1.234,1.2426,1.203,1.2219,6435300.0],["1996-05-03",1.2391,1.2443,1.2116,1.2219,6880200.0],["1996-05-06",1.2219,1.2219,1.1909,1.2099,6924900.0],["1996-05-07",1.2064,1.2081,1.1858,1.1892,6601800.0],["1996-05-08",1.1841,1.215,1.1763,1.2081,7797000.0],["1996-05-09",1.2047,1.215,1.1978,1.2047,3726600.0],["1996-05-10",1.215,1.2202,1.2099,1.2116,3641400.0],["1996-05-13",1.215,1.2426,1.215,1.2374,6485400.0],["1996-05-14",1.246,1.2581,1.2443,1.2546,9380700.0],["1996-05-15",1.2581,1.2649,1.2391,1.2529,8438400.0],["1996-05-16",1.2512,1.2649,1.246,1.2598,5044500.0],["1996-05-17",1.2735,1.3166,1.2684,1.3148,14739900.0],["1996-05-20",1.3183,1.3321,1.3131,1.3235,10377300.0],["1996-05-21",1.3252,1.3389,1.3235,1.3338,7371000.0],["1996-05-22",1.3269,1.3458,1.3183,1.3441,5512200.0],["1996-05-23",1.3389,1.4543,1.3269,1.4302,22857600.0],["1996-05-24",1.4216,1.4491,1.4112,1.425,19277700.0],["1996-05-28",1.425,1.425,1.3751,1.3768,12290100.0],["1996-05-29",1.3751,1.3957,1.3699,1.3923,8970300.0],["1996-05-30",1.394,1.4147,1.382,1.3871,7729800.0],["1996-05-31",1.3923,1.394,1.3682,1.3682,7077000.0],["1996-06-03",1.3682,1.3785,1.363,1.3648,4505100.0],["1996-06-04",1.3751,1.3975,1.3699,1.3957,6751800.0],["1996-06-05",1.3923,1.3992,1.382,1.3975,5736000.0],["1996-06-06",1.4026,1.4147,1.3992,1.4026,5120700.0],["1996-06-07",1.3768,1.3975,1.3716,1.3923,5465700.0],["1996-06-10",1.3957,1.4009,1.3889,1.3992,3946500.0],["1996-06-11",1.4009,1.437,1.3992,1.4267,8862300.0],["1996-06-12",1.4319,1.451,1.4319,1.4476,10571700.0],["1996-06-13",1.4597,1.4667,1.4493,1.451,10841700.0],["1996-06-14",1.4545,1.4684,1.451,1.4649,12318000.0],["1996-06-17",1.4597,1.4632,1.4389,1.451,5365800.0],["1996-06-18",1.4406,1.4458,1.425,1.425,5462100.0],["1996-06-19",1.4285,1.4424,1.4198,1.4232,4541700.0],["1996-06-20",1.4232,1.4371,1.4215,1.425,4216200.0],["1996-06-21",1.4285,1.4354,1.418,1.4354,6465600.0],["1996-06-24",1.4458,1.4632,1.4441,1.4545,5856300.0],["1996-06-25",1.458,1.4684,1.4424,1.4528,6853200.0],["1996-06-26",1.451,1.4563,1.4406,1.4441,4287900.0],["1996-06-27",1.4458,1.4649,1.4354,1.458,7147500.0],["1996-06-28",1.4563,1.491,1.4458,1.4458,8030400.0],["1996-07-01",1.451,1.458,1.4371,1.458,3643800.0],["1996-07-02",1.4597,1.4615,1.4458,1.4545,4426200.0],["1996-07-03",1.451,1.4649,1.451,1.4545,3433500.0],["1996-07-05",1.425,1.4371,1.4111,1.4163,3730500.0],["1996-07-08",1.4093,1.4163,1.3972,1.4041,4142700.0],["1996-07-09",1.4146,1.4198,1.3989,1.418,4206600.0],["1996-07-10",1.418,1.4232,1.4076,1.4232,3664500.0],["1996-07-11",1.4198,1.4198,1.392,1.418,5391600.0],["1996-07-12",1.4146,1.4198,1.385,1.4163,5101800.0],["1996-07-15",1.4163,1.4389,1.3989,1.3989,8484300.0],["1996-07-16",1.3989,1.4006,1.352,1.3954,10398000.0],["1996-07-17",1.4076,1.4093,1.3815,1.3815,5604900.0],["1996-07-18",1.3867,1.4215,1.3676,1.4041,5752500.0],["1996-07-19",1.4059,1.4128,1.3954,1.3972,6722700.0],["1996-07-22",1.3937,1.3954,1.3798,1.3885,4817700.0],["1996-07-23",1.3867,1.4006,1.3815,1.385,5010900.0],["1996-07-24",1.3659,1.392,1.3642,1.3885,5749500.0],["1996-07-25",1.3937,1.4006,1.392,1.3937,3250800.0],["1996-07-26",1.3937,1.4198,1.3937,1.4198,4255200.0],["1996-07-29",1.4128,1.4232,1.4111,1.4146,3903600.0],["1996-07-30",1.4232,1.4337,1.4146,1.4319,4326600.0],["1996-07-31",1.4302,1.4597,1.4302,1.4545,4957200.0],["1996-08-01",1.451,1.4754,1.451,1.4719,5682600.0],["1996-08-02",1.4806,1.4945,1.4771,1.4823,4983300.0],["1996-08-05",1.4823,1.4841,1.458,1.4597,3200100.0],["1996-08-06",1.4563,1.4649,1.4476,1.4615,6344700.0],["1996-08-07",1.4615,1.4719,1.458,1.4702,4214100.0],["1996-08-08",1.4719,1.4788,1.4649,1.4667,3847800.0],["1996-08-09",1.4597,1.4649,1.2634,1.2634,6140400.0],["1996-08-12",1.3085,1.3085,1.2825,1.3016,47442600.0],["1996-08-13",1.3068,1.3138,1.2408,1.2512,30266700.0],["1996-08-14",1.2651,1.2825,1.2582,1.2686,14499300.0],["1996-08-15",1.2703,1.2721,1.2512,1.2512,11064000.0],["1996-08-16",1.2564,1.2582,1.2303,1.2321,18458400.0],["1996-08-19",1.2321,1.2495,1.2234,1.2495,12913800.0],["1996-08-20",1.2564,1.2738,1.2529,1.2721,11250000.0],["1996-08-21",1.2721,1.2755,1.2112,1.2182,18652800.0],["1996-08-22",1.213,1.2338,1.1904,1.206,25101900.0],["1996-08-23",1.2078,1.2286,1.1904,1.2234,12549600.0],["1996-08-26",1.2894,1.3016,1.2303,1.2564,18795000.0],["1996-08-27",1.2651,1.279,1.2634,1.2773,9549600.0],["1996-08-28",1.2877,1.3033,1.2634,1.2703,10593600.0],["1996-08-29",1.2703,1.2703,1.246,1.2564,8231400.0],["1996-08-30",1.2529,1.2582,1.2286,1.2477,6687300.0],["1996-09-03",1.2373,1.246,1.2321,1.246,5028300.0],["1996-09-04",1.2529,1.2599,1.2495,1.2564,5095200.0],["1996-09-05",1.2564,1.2668,1.2512,1.2529,4312200.0],["1996-09-06",1.2582,1.2634,1.2512,1.2616,4275000.0],["1996-09-09",1.2755,1.2842,1.2703,1.2755,4026000.0],["1996-09-10",1.2755,1.2755,1.2651,1.2686,4105500.0],["1996-09-11",1.2634,1.2807,1.2599,1.279,5417100.0],["1996-09-12",1.2836,1.2889,1.2748,1.2783,3978900.0],["1996-09-13",1.2853,1.2941,1.2818,1.2889,4538700.0],["1996-09-16",1.2906,1.3012,1.2889,1.2959,5684400.0],["1996-09-17",1.3258,1.3382,1.3188,1.3258,12719100.0],["1996-09-18",1.3258,1.3258,1.3135,1.3135,6448800.0],["1996-09-19",1.31,1.3223,1.31,1.3206,3998100.0],["1996-09-20",1.3206,1.3223,1.3047,1.3047,7420200.0],["1996-09-23",1.3012,1.303,1.2889,1.2889,5302800.0],["1996-09-24",1.2941,1.3065,1.2853,1.2924,5586600.0],["1996-09-25",1.2977,1.2977,1.2625,1.2783,8499300.0],["1996-09-26",1.2853,1.2853,1.2695,1.2713,5468400.0],["1996-09-27",1.2765,1.2783,1.2484,1.2695,5822100.0],["1996-09-30",1.2713,1.2765,1.2642,1.2642,4706700.0],["1996-10-01",1.2642,1.2906,1.2642,1.2906,5940900.0],["1996-10-02",1.3012,1.3047,1.2924,1.3012,5408700.0],["1996-10-03",1.303,1.3118,1.2765,1.2818,8714700.0],["1996-10-04",1.2871,1.3082,1.2801,1.3065,6563700.0],["1996-10-07",1.3082,1.3223,1.3047,1.317,4386300.0],["1996-10-08",1.3206,1.3258,1.3135,1.317,3499500.0],["1996-10-09",1.3206,1.3206,1.2994,1.3047,4884000.0],["1996-10-10",1.3082,1.317,1.3047,1.3118,4056000.0],["1996-10-11",1.3188,1.3206,1.3118,1.3206,2782500.0],["1996-10-14",1.317,1.3258,1.3135,1.317,3915600.0],["1996-10-15",1.3241,1.3329,1.3188,1.3241,6175200.0],["1996-10-16",1.3294,1.354,1.3223,1.3505,7570200.0],["1996-10-17",1.3575,1.3751,1.354,1.3716,7449900.0],["1996-10-18",1.3452,1.347,1.2906,1.2959,24050100.0],["1996-10-21",1.3012,1.3188,1.2906,1.317,10348800.0],["1996-10-22",1.31,1.3153,1.2994,1.303,4747800.0],["1996-10-23",1.2994,1.3153,1.2977,1.31,5730600.0],["1996-10-24",1.3135,1.317,1.2889,1.2889,5313300.0],["1996-10-25",1.2959,1.3047,1.2924,1.303,4249200.0],["1996-10-28",1.31,1.3276,1.31,1.3135,8044500.0],["1996-10-29",1.317,1.3241,1.3065,1.3206,4592700.0],["1996-10-30",1.3223,1.3276,1.303,1.3047,5735400.0],["1996-10-31",1.3082,1.317,1.3012,1.3012,4335900.0],["1996-11-01",1.3065,1.3188,1.3012,1.3082,5033700.0],["1996-11-04",1.3118,1.3206,1.3012,1.3082,4518900.0],["1996-11-05",1.3082,1.3276,1.3065,1.317,4977000.0],["1996-11-06",1.3241,1.3716,1.3241,1.3716,13079700.0],["1996-11-07",1.3523,1.391,1.3523,1.3857,10157700.0],["1996-11-08",1.3787,1.391,1.3769,1.3769,6076500.0],["1996-11-11",1.3769,1.4104,1.3663,1.3998,7029300.0],["1996-11-12",1.3945,1.4051,1.391,1.3963,5760300.0],["1996-11-13",1.3945,1.4086,1.3857,1.4033,4389900.0],["1996-11-14",1.4016,1.4509,1.3998,1.4456,10184100.0],["1996-11-15",1.4473,1.4473,1.4244,1.4244,8222700.0],["1996-11-18",1.4332,1.4456,1.4244,1.428,5746800.0],["1996-11-19",1.4315,1.4403,1.4297,1.4315,5555100.0],["1996-11-20",1.428,1.435,1.4104,1.4332,5581500.0],["1996-11-21",1.435,1.4473,1.4156,1.435,8195700.0],["1996-11-22",1.4332,1.4438,1.4332,1.4403,5549100.0],["1996-11-25",1.4456,1.4878,1.4403,1.4861,10837200.0],["1996-11-26",1.4843,1.4896,1.4702,1.4755,13470300.0],["1996-11-27",1.4808,1.4914,1.4526,1.4632,8664600.0],["1996-11-29",1.4632,1.472,1.4526,1.4544,3830700.0],["1996-12-02",1.4491,1.4614,1.4297,1.4544,5986500.0],["1996-12-03",1.4526,1.4632,1.4491,1.4526,5667300.0],["1996-12-04",1.4526,1.5072,1.4456,1.4709,10464600.0],["1996-12-05",1.4878,1.523,1.4878,1.5195,9434400.0],["1996-12-06",1.4949,1.5547,1.472,1.5407,15463500.0],["1996-12-09",1.553,1.6199,1.5459,1.6093,10970400.0],["1996-12-10",1.634,1.6621,1.6269,1.6393,13729800.0],["1996-12-11",1.6128,1.6762,1.6093,1.6727,20610000.0],["1996-12-12",1.6827,1.6933,1.6186,1.6186,10006200.0],["1996-12-13",1.5955,1.6133,1.5688,1.5866,9936000.0],["1996-12-16",1.5902,1.5902,1.5297,1.5528,10533600.0],["1996-12-17",1.5457,1.5831,1.5421,1.5599,6095100.0],["1996-12-18",1.551,1.592,1.535,1.5884,8342400.0],["1996-12-19",1.5973,1.6257,1.5937,1.6186,7368600.0],["1996-12-20",1.6471,1.6471,1.5795,1.5884,10049400.0],["1996-12-23",1.5848,1.6097,1.5831,1.5955,3849000.0],["1996-12-24",1.6204,1.6329,1.6151,1.6293,2413500.0],["1996-12-26",1.6275,1.6471,1.6062,1.6097,4359600.0],["1996-12-27",1.608,1.6329,1.608,1.6222,2958000.0],["1996-12-30",1.6222,1.6542,1.6222,1.6311,5195700.0],["1996-12-31",1.6489,1.6489,1.6026,1.608,4832400.0],["1997-01-02",1.6062,1.6097,1.5368,1.5866,10579500.0],["1997-01-03",1.6062,1.6151,1.5884,1.608,6443700.0],["1997-01-06",1.6169,1.6346,1.6008,1.6115,6108900.0],["1997-01-07",1.5991,1.6097,1.5848,1.6097,5722200.0],["1997-01-08",1.6222,1.6293,1.6008,1.6044,5778300.0],["1997-01-09",1.5742,1.6151,1.5528,1.6133,7532700.0],["1997-01-10",1.5831,1.6097,1.5831,1.608,6808800.0],["1997-01-13",1.6133,1.6364,1.6062,1.6329,5019000.0],["1997-01-14",1.6382,1.656,1.6257,1.6453,6481200.0],["1997-01-15",1.6311,1.64,1.6186,1.6186,3504600.0],["1997-01-16",1.6257,1.6418,1.6062,1.6257,4791000.0],["1997-01-17",1.6275,1.6435,1.608,1.64,7311300.0],["1997-01-20",1.6418,1.6702,1.6364,1.6684,6567000.0],["1997-01-21",1.6578,1.7111,1.6542,1.7022,9245400.0],["1997-01-22",1.6987,1.7111,1.6898,1.7058,4771200.0],["1997-01-23",1.7076,1.7289,1.6524,1.6738,9184500.0],["1997-01-24",1.6738,1.6791,1.6257,1.6471,9462000.0],["1997-01-27",1.6364,1.6595,1.6169,1.6489,4905300.0],["1997-01-28",1.6631,1.6773,1.6151,1.6275,6125100.0],["1997-01-29",1.6293,1.656,1.6293,1.656,4245000.0],["1997-01-30",1.6649,1.7111,1.6631,1.7058,7552800.0],["1997-01-31",1.7111,1.7325,1.6862,1.6916,10869300.0],["1997-02-03",1.7111,1.7449,1.7058,1.7414,8925600.0],["1997-02-04",1.7343,1.7396,1.7271,1.7343,5567700.0],["1997-02-05",1.7503,1.7592,1.6969,1.7058,7588500.0],["1997-02-06",1.7147,1.7325,1.7022,1.7307,5489100.0],["1997-02-07",1.7414,1.7538,1.7147,1.7236,6597900.0],["1997-02-10",1.6933,1.72,1.6933,1.7111,4350000.0],["1997-02-11",1.7182,1.72,1.7005,1.7182,4467000.0],["1997-02-12",1.72,1.7325,1.7182,1.7289,5403600.0],["1997-02-13",1.736,1.7841,1.7343,1.7805,8115300.0],["1997-02-14",1.7894,1.7965,1.7627,1.7858,6899700.0],["1997-02-18",1.8143,1.8765,1.8125,1.8677,11949000.0],["1997-02-19",1.8712,1.8979,1.8516,1.8943,10620000.0],["1997-02-20",1.8819,1.8854,1.8428,1.8499,6325200.0],["1997-02-21",1.8285,1.841,1.8018,1.8374,7836300.0],["1997-02-24",1.8196,1.9388,1.8196,1.9228,10221000.0],["1997-02-25",1.9228,1.9335,1.8712,1.8961,7982700.0],["1997-02-26",1.8997,1.9459,1.8819,1.8997,17194500.0],["1997-02-27",1.9068,1.9441,1.9014,1.9281,12536400.0],["1997-02-28",1.9477,1.9619,1.8943,1.9246,10506300.0],["1997-03-03",1.9264,1.9424,1.9103,1.9424,6326400.0],["1997-03-04",1.9424,1.9441,1.9139,1.9157,4906500.0],["1997-03-05",1.9086,1.9192,1.8837,1.9086,6472800.0],["1997-03-06",1.9192,1.921,1.8926,1.8961,8268000.0],["1997-03-07",1.8961,1.9406,1.8943,1.9352,5975100.0],["1997-03-10",1.9566,1.9779,1.9388,1.9744,8451600.0],["1997-03-11",1.9815,1.9886,1.9762,1.9868,5973600.0],["1997-03-12",1.9726,1.9797,1.953,1.9637,6592800.0],["1997-03-13",1.9217,1.9486,1.7961,1.8087,19407300.0],["1997-03-14",1.841,1.8607,1.8087,1.8535,15358500.0],["1997-03-17",1.8517,1.8553,1.7692,1.8176,12287700.0],["1997-03-18",1.8159,1.8266,1.7943,1.7997,6937500.0],["1997-03-19",1.7889,1.8051,1.7315,1.7513,8831100.0],["1997-03-20",1.6831,1.7046,1.6382,1.6633,25189200.0],["1997-03-21",1.6633,1.6633,1.5826,1.6005,29603100.0],["1997-03-24",1.6203,1.6705,1.6167,1.6615,13631100.0],["1997-03-25",1.6795,1.7208,1.6741,1.701,10160100.0],["1997-03-26",1.7279,1.7279,1.6956,1.7154,8005800.0],["1997-03-27",1.7136,1.7136,1.6615,1.6813,6633300.0],["1997-03-31",1.6813,1.6813,1.6274,1.6382,9322500.0],["1997-04-01",1.6382,1.6705,1.6382,1.6651,5512800.0],["1997-04-02",1.6633,1.6651,1.631,1.6418,4053600.0],["1997-04-03",1.631,1.6436,1.6185,1.64,4595700.0],["1997-04-04",1.6095,1.6382,1.6095,1.6274,7337700.0],["1997-04-07",1.6274,1.6364,1.6077,1.6257,6266400.0],["1997-04-08",1.6239,1.649,1.6041,1.64,5213400.0],["1997-04-09",1.6526,1.6526,1.6185,1.6292,4460100.0],["1997-04-10",1.6382,1.6633,1.6364,1.6382,6392400.0],["1997-04-11",1.6364,1.6956,1.6203,1.6633,8309600.0],["1997-04-14",1.6687,1.6956,1.6095,1.658,5780300.0],["1997-04-15",1.6903,1.701,1.6364,1.6795,4435900.0],["1997-04-16",1.7602,1.8625,1.7495,1.8625,18516000.0],["1997-04-17",1.8517,1.8733,1.7871,1.7925,12168700.0],["1997-04-18",1.8194,1.9379,1.8194,1.911,16198200.0],["1997-04-21",1.8948,1.9002,1.7871,1.8356,9025200.0],["1997-04-22",1.8248,1.8517,1.7871,1.8141,10127000.0],["1997-04-23",1.7764,1.8194,1.7495,1.7548,6836500.0],["1997-04-24",1.7656,1.8141,1.7656,1.7925,6427400.0],["1997-04-25",1.771,1.8248,1.6472,1.701,14045500.0],["1997-04-28",1.6687,1.7172,1.6526,1.7064,6322700.0],["1997-04-29",1.7333,1.7387,1.6095,1.6903,10897100.0],["1997-04-30",1.6633,1.7172,1.6633,1.6956,8027400.0],["1997-05-01",1.6903,1.7118,1.658,1.6903,5302000.0],["1997-05-02",1.7064,1.7172,1.6633,1.7172,6533000.0],["1997-05-05",1.6849,1.9809,1.6364,1.9002,12350000.0],["1997-05-06",1.8517,1.884,1.771,1.7979,17332600.0],["1997-05-07",1.7925,1.8302,1.7656,1.7764,7571800.0],["1997-05-08",1.7925,1.8248,1.771,1.8033,5213500.0],["1997-05-09",1.8302,1.8302,1.7925,1.8141,5044600.0],["1997-05-12",1.8141,1.8302,1.8033,1.8248,5087200.0],["1997-05-13",1.8302,1.8356,1.7979,1.8248,4589100.0],["1997-05-14",1.8517,1.8679,1.8087,1.8302,5103700.0],["1997-05-15",1.8517,1.8625,1.8248,1.8356,6460400.0],["1997-05-16",1.8356,1.8464,1.8087,1.8248,5274200.0],["1997-05-19",1.8356,1.884,1.8356,1.8517,6559200.0],["1997-05-20",1.8141,1.8464,1.8141,1.8356,5246100.0],["1997-05-21",1.8787,1.9217,1.8356,1.9163,10978600.0],["1997-05-22",1.9379,1.954,1.9056,1.9271,6409300.0],["1997-05-23",1.9594,1.9755,1.9271,1.954,8503600.0],["1997-05-27",1.9432,1.9486,1.8948,1.8948,6134300.0],["1997-05-28",1.8948,1.9325,1.8679,1.8894,6919500.0],["1997-05-29",1.8894,1.9002,1.8517,1.9002,4025800.0],["1997-05-30",1.8679,1.8948,1.8517,1.8948,5356800.0],["1997-06-02",1.8679,1.8733,1.8194,1.841,4809200.0],["1997-06-03",1.8302,1.8464,1.8033,1.8248,4120300.0],["1997-06-04",1.8194,1.8248,1.7764,1.7979,3944400.0],["1997-06-05",1.8302,1.8464,1.8033,1.841,4954700.0],["1997-06-06",1.8302,1.8517,1.8194,1.8356,4887800.0],["1997-06-09",1.8464,1.8571,1.8356,1.8464,5034500.0],["1997-06-10",1.841,1.8464,1.8194,1.841,7360500.0],["1997-06-11",1.841,1.8894,1.8248,1.8571,8688700.0],["1997-06-12",1.9125,1.9614,1.8854,1.9343,13696800.0],["1997-06-13",1.9614,2.0212,1.9614,2.0103,12920800.0],["1997-06-16",2.0158,2.0484,1.9832,1.9832,8405400.0],["1997-06-17",1.9886,2.0321,1.9723,2.0049,7116600.0],["1997-06-18",1.9995,2.0103,1.9343,1.9777,6402800.0],["1997-06-19",2.081,2.0918,2.0266,2.0647,14139800.0],["1997-06-20",2.0701,2.0864,1.956,1.9777,18348800.0],["1997-06-23",1.9506,2.0266,1.8528,1.8582,14460600.0],["1997-06-24",1.9071,1.9343,1.8799,1.9207,9701000.0],["1997-06-25",1.9207,1.9261,1.8365,1.8772,8376300.0],["1997-06-26",1.8691,1.884,1.8473,1.8609,4912000.0],["1997-06-27",1.8799,1.9234,1.8473,1.8582,5749200.0],["1997-06-30",1.8908,1.9288,1.8528,1.9234,6184300.0],["1997-07-01",1.9234,1.9234,1.8827,1.9071,5877900.0],["1997-07-02",1.9153,1.918,1.9071,1.9125,4850800.0],["1997-07-03",1.956,1.9777,1.9451,1.9723,5943500.0],["1997-07-07",1.9777,1.9886,1.918,1.9451,5390500.0],["1997-07-08",1.9506,1.956,1.9153,1.9316,4789900.0],["1997-07-09",1.937,1.9397,1.8609,1.8881,8110500.0],["1997-07-10",1.8881,1.899,1.8636,1.8854,5666800.0],["1997-07-11",1.899,1.9044,1.8636,1.8827,4241200.0],["1997-07-14",1.8881,1.8962,1.8256,1.8582,6057000.0],["1997-07-15",1.8745,1.8772,1.8256,1.8501,7217900.0],["1997-07-16",1.8718,1.9044,1.8555,1.8827,6350700.0],["1997-07-17",1.8827,1.8962,1.8256,1.8256,7408300.0],["1997-07-18",1.8283,1.8501,1.7713,1.7821,7063000.0],["1997-07-21",1.7794,1.7984,1.736,1.7604,7369700.0],["1997-07-22",1.8066,1.8664,1.8012,1.8528,9912900.0],["1997-07-23",1.8691,1.8854,1.8419,1.8473,10229800.0],["1997-07-24",1.8745,1.9125,1.8636,1.9098,7910200.0],["1997-07-25",1.9207,1.9451,1.9098,1.9424,6574800.0],["1997-07-28",1.9424,1.956,1.9316,1.9506,5684200.0],["1997-07-29",1.9479,1.9832,1.9451,1.9614,6103800.0],["1997-07-30",1.9859,2.0103,1.9777,1.9968,6621200.0],["1997-07-31",1.9968,1.9968,1.937,1.9614,4882200.0],["1997-08-01",1.9587,1.9642,1.9044,1.956,6292700.0],["1997-08-04",1.9506,1.994,1.9397,1.9424,4422700.0],["1997-08-05",1.9424,1.9479,1.9017,1.9261,3110600.0],["1997-08-06",1.9071,1.9913,1.8935,1.9805,5899700.0],["1997-08-07",1.9832,1.994,1.9451,1.956,4542600.0],["1997-08-08",1.9397,1.9723,1.8908,1.9397,6441100.0],["1997-08-11",1.956,1.9968,1.9288,1.9859,4995000.0],["1997-08-12",1.9886,2.0239,1.9587,1.9777,5412600.0],["1997-08-13",1.9995,2.0049,1.9424,1.9506,4765500.0],["1997-08-14",1.9723,2.0185,1.9642,2.0131,6098500.0],["1997-08-15",1.9995,2.0049,1.956,1.9614,4979800.0],["1997-08-18",1.956,1.9642,1.8908,1.9533,6525100.0],["1997-08-19",1.9506,1.9533,1.9234,1.9316,4461100.0],["1997-08-20",1.9261,1.9886,1.9261,1.9886,5821200.0],["1997-08-21",1.9886,1.9886,1.9234,1.9451,5693300.0],["1997-08-22",1.8718,1.9261,1.8718,1.9261,5446200.0],["1997-08-25",1.918,1.9805,1.918,1.9533,6348300.0],["1997-08-26",1.9316,1.9886,1.9288,1.9669,5183300.0],["1997-08-27",1.9696,1.9886,1.9343,1.9723,4226400.0],["1997-08-28",1.9587,1.9642,1.8881,1.918,6437400.0],["1997-08-29",1.8935,1.918,1.8908,1.899,3274900.0],["1997-09-02",1.9153,1.975,1.9125,1.9696,5266200.0],["1997-09-03",1.9669,2.0022,1.9587,1.9805,4626700.0],["1997-09-04",1.9669,1.9696,1.9261,1.9424,4355800.0],["1997-09-05",1.9533,1.9614,1.9153,1.9288,4822500.0],["1997-09-08",1.9234,1.9316,1.9125,1.918,3841700.0],["1997-09-09",1.9153,1.956,1.9125,1.9479,4449700.0],["1997-09-10",1.9207,1.9424,1.8908,1.899,6052500.0],["1997-09-11",1.8946,1.8946,1.8452,1.848,6702900.0],["1997-09-12",1.8644,1.8754,1.8315,1.8699,5814100.0],["1997-09-15",1.8425,1.8534,1.7959,1.8068,8663900.0],["1997-09-16",1.8151,1.8617,1.8151,1.848,6687700.0],["1997-09-17",1.8754,1.8836,1.8014,1.8096,7013500.0],["1997-09-18",1.7986,1.8315,1.7849,1.7849,7066200.0],["1997-09-19",1.7849,1.8288,1.7794,1.8096,6164000.0],["1997-09-22",1.8288,1.8672,1.8205,1.863,5012800.0],["1997-09-23",1.8672,1.8754,1.837,1.8534,3961700.0],["1997-09-24",1.8617,1.8644,1.7904,1.8343,6959000.0],["1997-09-25",1.826,1.826,1.7986,1.8205,4261500.0],["1997-09-26",1.8151,1.8315,1.7986,1.8151,4440500.0],["1997-09-29",1.8151,1.8452,1.7986,1.837,4699500.0],["1997-09-30",1.8397,1.8562,1.8205,1.8233,4002700.0],["1997-10-01",1.8425,1.8699,1.8397,1.8644,5717400.0],["1997-10-02",1.8836,1.8946,1.8726,1.8809,4693300.0],["1997-10-03",1.9192,1.9247,1.8205,1.8891,4640000.0],["1997-10-06",1.911,1.9165,1.8836,1.9001,3148100.0],["1997-10-07",1.9055,1.911,1.8589,1.8699,4209800.0],["1997-10-08",1.8699,1.8754,1.8178,1.826,7077400.0],["1997-10-09",1.8151,1.837,1.8014,1.8096,6628800.0],["1997-10-10",1.8068,1.837,1.7959,1.826,6499100.0],["1997-10-13",1.837,1.837,1.8068,1.8178,3785000.0],["1997-10-14",1.8315,1.8315,1.8014,1.8178,4257100.0],["1997-10-15",1.8096,1.8205,1.8014,1.8096,2542100.0],["1997-10-16",1.8205,1.8315,1.7767,1.7931,4043300.0],["1997-10-17",1.7794,1.8014,1.7657,1.7822,5183200.0],["1997-10-20",1.7904,1.7931,1.7657,1.7849,4154100.0],["1997-10-21",1.7876,1.8343,1.7794,1.8288,6499800.0],["1997-10-22",1.8315,1.8507,1.826,1.8315,6329600.0],["1997-10-23",1.8068,1.8096,1.7794,1.8014,5281500.0],["1997-10-24",1.8014,1.8151,1.7218,1.7355,7548900.0],["1997-10-27",1.7164,1.7575,1.6286,1.6341,8910600.0],["1997-10-28",1.6231,1.7493,1.6204,1.7355,12618000.0],["1997-10-29",1.7575,1.7849,1.7109,1.7328,10190500.0],["1997-10-30",1.7164,1.7301,1.6944,1.7054,5943100.0],["1997-10-31",1.7328,1.7986,1.6944,1.7383,8823900.0],["1997-11-03",1.7767,1.8233,1.7657,1.8233,8275800.0],["1997-11-04",1.8123,1.8452,1.8041,1.8452,5602200.0],["1997-11-05",1.8452,1.8534,1.8068,1.8205,4201200.0],["1997-11-06",1.8151,1.826,1.7986,1.8151,4064300.0],["1997-11-07",1.7794,1.8151,1.763,1.8123,4475300.0],["1997-11-10",1.837,1.837,1.7931,1.8014,3459100.0],["1997-11-11",1.8123,1.8233,1.8014,1.8233,2499100.0],["1997-11-12",1.7986,1.8233,1.7712,1.7712,4362400.0],["1997-11-13",1.8014,1.8343,1.7904,1.8343,4284100.0],["1997-11-14",1.8425,1.8425,1.8123,1.8178,4331000.0],["1997-11-17",1.8425,1.8809,1.837,1.8726,5348600.0],["1997-11-18",1.8644,1.8672,1.8315,1.8452,2963200.0],["1997-11-19",1.8425,1.8644,1.8315,1.8562,2627000.0],["1997-11-20",1.8617,1.8781,1.8315,1.8726,3473300.0],["1997-11-21",1.8754,1.8891,1.8562,1.8699,4709100.0],["1997-11-24",1.8644,1.9055,1.8507,1.9001,4261900.0],["1997-11-25",1.9055,1.9192,1.8891,1.9165,3781400.0],["1997-11-26",1.9192,1.9302,1.9001,1.911,3624000.0],["1997-11-28",1.9138,1.9275,1.9083,1.9083,1992000.0],["1997-12-01",1.9192,1.9439,1.9138,1.9412,4318800.0],["1997-12-02",1.9412,1.9631,1.9302,1.9467,5133000.0],["1997-12-03",1.9467,2.0015,1.9384,1.9905,5652400.0],["1997-12-04",2.0015,2.0125,1.9686,1.9741,4462800.0],["1997-12-05",1.9576,2.0125,1.9549,1.9933,4231500.0],["1997-12-08",1.9878,1.9905,1.9522,1.9686,3037200.0],["1997-12-09",1.9686,1.9713,1.9384,1.9549,3807300.0],["1997-12-10",1.9138,1.9823,1.9138,1.9741,7948700.0],["1997-12-11",1.9558,1.9752,1.9448,1.9531,5074900.0],["1997-12-12",1.9641,2.0084,1.9641,1.9946,5326600.0],["1997-12-15",2.0001,2.0001,1.9641,1.978,4686800.0],["1997-12-16",1.9807,2.0167,1.978,2.0029,4644200.0],["1997-12-17",2.0084,2.0112,1.9752,1.9835,3123100.0],["1997-12-18",1.989,1.9973,1.9724,1.9918,4160500.0],["1997-12-19",1.9835,1.9973,1.9641,1.978,7248300.0],["1997-12-22",1.9835,1.9918,1.9641,1.9918,4493800.0],["1997-12-23",1.9835,2.0001,1.9641,1.9669,3019200.0],["1997-12-24",1.9697,1.9807,1.9475,1.9614,1869300.0],["1997-12-26",1.9586,1.9641,1.9337,1.942,1022600.0],["1997-12-29",1.9558,1.9807,1.9475,1.9724,2913800.0],["1997-12-30",1.9863,2.0001,1.9807,1.9946,4278800.0],["1997-12-31",1.9973,2.0112,1.9946,2.0029,3119900.0],["1998-01-02",2.0084,2.025,2.0001,2.0056,4126200.0],["1998-01-05",2.0222,2.0305,2.0056,2.0305,6031900.0],["1998-01-06",2.0222,2.0333,2.0056,2.025,4350300.0],["1998-01-07",2.0333,2.0748,2.0112,2.0748,6877300.0],["1998-01-08",2.0637,2.0831,2.025,2.0609,5498800.0],["1998-01-09",2.0582,2.0969,1.9697,1.9918,7341600.0],["1998-01-12",1.9724,2.0665,1.9669,2.0526,6456800.0],["1998-01-13",2.0748,2.119,2.0692,2.119,6849200.0],["1998-01-14",2.0886,2.0997,2.0637,2.0803,5373100.0],["1998-01-15",2.0609,2.0637,1.978,1.9918,5315000.0],["1998-01-16",2.0139,2.0444,2.0001,2.0056,6699800.0],["1998-01-20",1.9946,1.9973,1.8977,1.9309,8169300.0],["1998-01-21",1.9116,1.9586,1.9116,1.9586,5090800.0],["1998-01-22",1.9143,1.9309,1.8424,1.8562,11409400.0],["1998-01-23",1.8701,1.895,1.8396,1.8894,6363800.0],["1998-01-26",1.8811,1.8922,1.8396,1.8645,4471700.0],["1998-01-27",1.859,1.8728,1.8452,1.8673,4723200.0],["1998-01-28",1.8701,1.8867,1.812,1.812,6527200.0],["1998-01-29",1.7594,1.8479,1.729,1.8424,15805400.0],["1998-01-30",1.8507,1.8728,1.8175,1.8369,6621500.0],["1998-02-02",1.8701,1.895,1.8645,1.8839,5786400.0],["1998-02-03",1.8839,1.906,1.8618,1.906,4386000.0],["1998-02-04",1.8867,1.9005,1.8618,1.8756,4416300.0],["1998-02-05",1.9365,1.9365,1.8977,1.9282,7245100.0],["1998-02-06",1.9448,1.9669,1.9282,1.9614,4673200.0],["1998-02-09",1.9586,1.9586,1.9226,1.9365,3244800.0],["1998-02-10",1.9365,1.9365,1.906,1.9199,5378300.0],["1998-02-11",1.9088,1.9143,1.8618,1.8839,5400800.0],["1998-02-12",1.8701,1.8977,1.8535,1.8867,4960800.0],["1998-02-13",1.8839,1.8867,1.8535,1.8535,4452300.0],["1998-02-17",1.8784,1.8977,1.8701,1.895,6074800.0],["1998-02-18",1.8645,1.8922,1.859,1.8673,5251900.0],["1998-02-19",1.8645,1.8673,1.8175,1.8313,7654100.0],["1998-02-20",1.8369,1.8535,1.823,1.8507,5070600.0],["1998-02-23",1.859,1.8645,1.8037,1.8286,5325400.0],["1998-02-24",1.823,1.8562,1.8064,1.823,5734400.0],["1998-02-25",1.823,1.8535,1.8064,1.8147,5596800.0],["1998-02-26",1.8203,1.8977,1.8175,1.8867,8658600.0],["1998-02-27",1.8977,1.9282,1.8839,1.9254,6065000.0],["1998-03-02",1.9254,1.9309,1.9033,1.9199,6084500.0],["1998-03-03",1.9337,1.9392,1.9033,1.9392,5470200.0],["1998-03-04",1.9337,1.942,1.8867,1.9088,4797300.0],["1998-03-05",1.8839,1.9199,1.8784,1.8839,3720600.0],["1998-03-06",1.9033,1.9863,1.9033,1.978,5222600.0],["1998-03-09",1.9669,1.9835,1.9475,1.9586,4233000.0],["1998-03-10",1.9586,1.9669,1.9365,1.9448,3995200.0],["1998-03-11",1.9475,1.978,1.9392,1.9724,4075900.0],["1998-03-12",1.9596,1.9875,1.9345,1.9428,4058300.0],["1998-03-13",1.968,1.9708,1.9345,1.9428,3321700.0],["1998-03-16",1.9512,1.9624,1.9149,1.9233,4654200.0],["1998-03-17",1.9345,1.9428,1.8898,1.9065,4145100.0],["1998-03-18",1.8982,1.8982,1.873,1.8954,4389200.0],["1998-03-19",1.8535,1.8758,1.8284,1.8479,10147300.0],["1998-03-20",1.9289,1.9373,1.9038,1.9233,10214500.0],["1998-03-23",1.9289,1.9289,1.8898,1.9121,4988500.0],["1998-03-24",1.9317,1.9624,1.9177,1.954,5622100.0],["1998-03-25",1.9819,1.9847,1.9428,1.9484,5558100.0],["1998-03-26",1.9317,1.9428,1.8926,1.9038,9238200.0],["1998-03-27",1.9428,1.9484,1.8982,1.9038,6777400.0],["1998-03-30",1.9149,1.9512,1.9038,1.9205,5933300.0],["1998-03-31",1.9093,1.9149,1.8451,1.8619,14730700.0],["1998-04-01",1.8563,1.8563,1.767,1.7837,27414100.0],["1998-04-02",1.7921,1.8005,1.7698,1.7837,17345000.0],["1998-04-03",1.7865,1.7949,1.7726,1.7865,11142400.0],["1998-04-06",1.7781,1.7865,1.753,1.7586,12394500.0],["1998-04-07",1.753,1.7586,1.6693,1.6776,20204700.0],["1998-04-08",1.7167,1.7837,1.7084,1.7781,16141400.0],["1998-04-09",1.8144,1.834,1.7726,1.8061,15165400.0],["1998-04-13",1.8088,1.8116,1.7753,1.7837,7992800.0],["1998-04-14",1.8088,1.8088,1.7809,1.7977,6957600.0],["1998-04-15",1.7893,1.7949,1.7781,1.7921,6591500.0],["1998-04-16",1.7921,1.7921,1.7809,1.7837,7475100.0],["1998-04-17",1.7837,1.7837,1.7502,1.7781,7325900.0],["1998-04-20",1.7837,1.7893,1.7753,1.7865,5736900.0],["1998-04-21",1.7781,1.7809,1.7502,1.7614,6522600.0],["1998-04-22",1.7614,1.7642,1.6972,1.7335,8718000.0],["1998-04-23",1.7307,1.7753,1.7167,1.7167,5592600.0],["1998-04-24",1.7084,1.7363,1.6972,1.7028,6776600.0],["1998-04-27",1.7,1.7028,1.6525,1.6832,11938500.0],["1998-04-28",1.6972,1.6972,1.6525,1.6749,10577200.0],["1998-04-29",1.6804,1.6888,1.6637,1.6721,5667300.0],["1998-04-30",1.6832,1.6832,1.6581,1.6581,6102400.0],["1998-05-01",1.6693,1.686,1.6581,1.6804,6625000.0],["1998-05-04",1.7391,1.7586,1.7195,1.7474,9098800.0],["1998-05-05",1.7558,1.7837,1.753,1.7614,6222900.0],["1998-05-06",1.7642,1.7698,1.7474,1.753,4899100.0],["1998-05-07",1.7363,1.767,1.7,1.7279,6893700.0],["1998-05-08",1.7391,1.7614,1.7251,1.7251,6439600.0],["1998-05-11",1.7391,1.7558,1.6972,1.7084,6376100.0],["1998-05-12",1.7084,1.7111,1.6832,1.6916,5596200.0],["1998-05-13",1.6916,1.6944,1.6497,1.6609,10388700.0],["1998-05-14",1.6525,1.6637,1.6162,1.619,10880200.0],["1998-05-15",1.6218,1.6274,1.5716,1.5744,11840600.0],["1998-05-18",1.5827,1.5911,1.552,1.5716,8104400.0],["1998-05-19",1.5827,1.6023,1.5827,1.5995,7596800.0],["1998-05-20",1.6162,1.619,1.5688,1.6134,8134800.0],["1998-05-21",1.6302,1.6832,1.6246,1.6693,10087800.0],["1998-05-22",1.6944,1.6944,1.6525,1.6665,4508400.0],["1998-05-26",1.6916,1.6916,1.6414,1.6497,4681100.0],["1998-05-27",1.633,1.6525,1.6162,1.6469,6323000.0],["1998-05-28",1.6497,1.6776,1.6414,1.6693,5268000.0],["1998-05-29",1.6749,1.6916,1.6525,1.6693,6263800.0],["1998-06-01",1.6693,1.6972,1.6581,1.6832,5270200.0],["1998-06-02",1.6944,1.7111,1.6749,1.6776,4739300.0],["1998-06-03",1.6804,1.6888,1.6246,1.6358,4280400.0],["1998-06-04",1.6358,1.6414,1.6079,1.619,4386500.0],["1998-06-05",1.6497,1.7307,1.6274,1.7251,8256300.0],["1998-06-08",1.7809,1.8033,1.7642,1.767,12249700.0],["1998-06-09",1.7837,1.8061,1.7753,1.7977,7155900.0],["1998-06-10",1.7698,1.7921,1.6553,1.7139,12423500.0],["1998-06-11",1.7094,1.7122,1.6586,1.6586,7205800.0],["1998-06-12",1.6699,1.684,1.6558,1.684,4131000.0],["1998-06-15",1.6699,1.6812,1.6615,1.6643,3955700.0],["1998-06-16",1.6812,1.6869,1.6502,1.6558,6394200.0],["1998-06-17",1.684,1.7376,1.6756,1.7348,8045600.0],["1998-06-18",1.7771,1.8307,1.7687,1.7856,18142000.0],["1998-06-19",1.7856,1.7969,1.7461,1.7461,5916200.0],["1998-06-22",1.7517,1.8053,1.7376,1.7912,5711000.0],["1998-06-23",1.8025,1.8082,1.7771,1.7884,9403000.0],["1998-06-24",1.763,1.7799,1.7602,1.7658,4131600.0],["1998-06-25",1.7546,1.7658,1.7489,1.763,4396500.0],["1998-06-26",1.7687,1.8025,1.7687,1.7884,5306400.0],["1998-06-29",1.8025,1.8082,1.7687,1.7687,4527800.0],["1998-06-30",1.8166,1.8166,1.7715,1.7771,5807700.0],["1998-07-01",1.7997,1.8279,1.7856,1.8279,5590300.0],["1998-07-02",1.8279,1.8392,1.8082,1.811,4648300.0],["1998-07-06",1.8082,1.811,1.7884,1.7997,3252600.0],["1998-07-07",1.7997,1.8053,1.7799,1.7856,4736100.0],["1998-07-08",1.7856,1.7912,1.7179,1.7263,7548200.0],["1998-07-09",1.7348,1.7771,1.7292,1.7715,6805700.0],["1998-07-10",1.7997,1.811,1.7828,1.8053,7650500.0],["1998-07-13",1.8166,1.8166,1.7771,1.794,3305600.0],["1998-07-14",1.7828,1.8166,1.7828,1.8053,3831600.0],["1998-07-15",1.8053,1.8138,1.7658,1.7715,3870700.0],["1998-07-16",1.7771,1.7912,1.7743,1.7856,3562900.0],["1998-07-17",1.7912,1.8053,1.7828,1.7828,4542600.0],["1998-07-20",1.8025,1.8251,1.7997,1.811,6004200.0],["1998-07-21",1.8223,1.8335,1.8082,1.811,5776800.0],["1998-07-22",1.811,1.8871,1.8053,1.8787,9063200.0],["1998-07-23",1.8815,1.9153,1.8759,1.8928,9258100.0],["1998-07-24",1.89,1.8928,1.8364,1.8702,5670200.0],["1998-07-27",1.8787,1.9153,1.8787,1.9097,9074400.0],["1998-07-28",1.9266,1.952,1.9182,1.9323,9299900.0],["1998-07-29",1.9407,1.9915,1.9379,1.9802,10588700.0],["1998-07-30",1.9971,2.0028,1.9718,1.9859,8481700.0],["1998-07-31",1.9915,1.9915,1.9492,1.9774,6359800.0],["1998-08-03",1.9436,1.9971,1.9436,1.9915,6704500.0],["1998-08-04",2.0028,2.0056,1.9069,1.9182,7972100.0],["1998-08-05",1.921,1.9577,1.9041,1.952,7881400.0],["1998-08-06",1.9379,1.952,1.9069,1.952,5113500.0],["1998-08-07",1.952,1.952,1.9238,1.9407,4358700.0],["1998-08-10",1.9294,1.9379,1.9041,1.9323,3888000.0],["1998-08-11",1.8871,1.8956,1.8561,1.8871,6821500.0],["1998-08-12",1.8984,1.9097,1.8928,1.8984,6574600.0],["1998-08-13",1.8871,1.9012,1.8646,1.8702,6249600.0],["1998-08-14",1.8702,1.9097,1.8279,1.9069,12266500.0],["1998-08-17",1.9012,1.952,1.8787,1.9379,6108800.0],["1998-08-18",1.9379,1.9633,1.9295,1.9464,5001100.0],["1998-08-19",1.9436,1.9464,1.9153,1.9294,3845400.0],["1998-08-20",1.9182,1.9633,1.9125,1.9464,5887100.0],["1998-08-21",1.9351,1.9802,1.9097,1.9746,6225700.0],["1998-08-24",1.9633,2.0056,1.9605,1.9971,5725800.0],["1998-08-25",2.0084,2.0169,1.9605,1.9746,6495600.0],["1998-08-26",1.9577,2.0197,1.9492,1.9943,6069200.0],["1998-08-27",1.9633,1.983,1.9436,1.952,8308900.0],["1998-08-28",1.9182,1.9661,1.9069,1.9323,6583900.0],["1998-08-31",1.9407,1.9407,1.873,1.8759,10020200.0],["1998-09-01",1.8815,1.9294,1.8279,1.9153,10243400.0],["1998-09-02",1.9379,1.9379,1.9069,1.9125,7177500.0],["1998-09-03",1.9012,1.9407,1.8787,1.9379,7185600.0],["1998-09-04",1.9379,1.9689,1.8843,1.8956,9499600.0],["1998-09-08",1.9238,1.9464,1.8759,1.9379,6586600.0],["1998-09-09",1.9294,1.9548,1.9153,1.9492,4871300.0],["1998-09-10",1.9295,1.9492,1.9069,1.9407,6048500.0],["1998-09-11",1.9494,1.9722,1.9152,1.9608,6327600.0],["1998-09-14",1.9807,2.0178,1.9807,2.0064,6309600.0],["1998-09-15",2.0035,2.0463,1.9921,2.0377,5274500.0],["1998-09-16",2.0434,2.0805,2.032,2.0805,9695500.0],["1998-09-17",2.0356,2.0548,2.0263,2.032,6776000.0],["1998-09-18",2.0605,2.109,2.0434,2.109,10315900.0],["1998-09-21",2.0691,2.1859,2.0691,2.1489,11426000.0],["1998-09-22",2.1688,2.1945,2.1346,2.1859,8051700.0],["1998-09-23",2.1717,2.1745,2.109,2.1546,6611800.0],["1998-09-24",2.1403,2.1745,2.1004,2.1147,5125400.0],["1998-09-25",2.0776,2.1318,2.0776,2.0947,4426400.0],["1998-09-28",2.1147,2.1631,2.1004,2.1033,5271000.0],["1998-09-29",2.1261,2.1774,2.0976,2.1432,5573700.0],["1998-09-30",2.1118,2.1318,2.0976,2.109,5241900.0],["1998-10-01",2.052,2.1346,2.052,2.1204,7213600.0],["1998-10-02",2.0976,2.1802,2.0805,2.1489,7913500.0],["1998-10-05",2.1432,2.1945,2.1289,2.166,8086900.0],["1998-10-06",2.2059,2.2657,2.2002,2.2401,9806800.0],["1998-10-07",2.2344,2.2743,2.2087,2.2287,8810600.0],["1998-10-08",2.1489,2.1916,2.0833,2.1831,9677600.0],["1998-10-09",2.1888,2.2087,2.1261,2.1688,5780000.0],["1998-10-12",2.1859,2.2144,2.1831,2.1973,4027500.0],["1998-10-13",2.2059,2.223,2.1802,2.1888,4686900.0],["1998-10-14",2.2002,2.2315,2.1859,2.223,4833900.0],["1998-10-15",2.2315,2.2743,2.2201,2.2258,7665400.0],["1998-10-16",2.2372,2.2372,2.1631,2.1888,6908900.0],["1998-10-19",2.2002,2.2458,2.1802,2.1831,4689100.0],["1998-10-20",2.2002,2.2743,2.1888,2.2372,6488900.0],["1998-10-21",2.2486,2.2999,2.2372,2.2771,9832300.0],["1998-10-22",2.2857,2.2942,2.2714,2.2857,4159100.0],["1998-10-23",2.2771,2.2971,2.2686,2.28,4194600.0],["1998-10-26",2.2971,2.2971,2.2686,2.2914,3822400.0],["1998-10-27",2.3028,2.3313,2.2999,2.3142,5364300.0],["1998-10-28",2.3199,2.374,2.3142,2.3512,4859000.0],["1998-10-29",2.3626,2.374,2.337,2.3626,3768900.0],["1998-10-30",2.3655,2.3769,2.3284,2.3313,4671600.0],["1998-11-02",2.3569,2.3826,2.3313,2.3712,5005700.0],["1998-11-03",2.374,2.4168,2.3712,2.4168,5451000.0],["1998-11-04",2.4225,2.4738,2.4189,2.4453,6856600.0],["1998-11-05",2.4025,2.4567,2.3997,2.4424,5401800.0],["1998-11-06",2.4225,2.4253,2.3541,2.4168,5040200.0],["1998-11-09",2.4054,2.4196,2.3769,2.4196,4041600.0],["1998-11-10",2.4054,2.4795,2.3826,2.4624,7109900.0],["1998-11-11",2.4823,2.4823,2.4168,2.4595,9060900.0],["1998-11-12",2.4595,2.4652,2.4282,2.4567,6072800.0],["1998-11-13",2.4624,2.4852,2.4538,2.4652,6119100.0],["1998-11-16",2.4852,2.5051,2.3997,2.431,9795100.0],["1998-11-17",2.431,2.4909,2.4282,2.4738,6577500.0],["1998-11-18",2.4652,2.4937,2.4652,2.4937,4734700.0],["1998-11-19",2.5023,2.5336,2.5023,2.5251,7531000.0],["1998-11-20",2.5222,2.5536,2.4937,2.5422,8455700.0],["1998-11-23",2.5621,2.6562,2.5479,2.6562,9382400.0],["1998-11-24",2.6448,2.7018,2.6391,2.6505,8322300.0],["1998-11-25",2.6476,2.7132,2.6419,2.6505,7743800.0],["1998-11-27",2.6761,2.679,2.6476,2.6505,2249600.0],["1998-11-30",2.6505,2.6704,2.5422,2.5507,6386100.0],["1998-12-01",2.5479,2.6163,2.4852,2.5992,8832600.0],["1998-12-02",2.5878,2.6106,2.5792,2.5878,3768800.0],["1998-12-03",2.565,2.5906,2.5165,2.5251,3880200.0],["1998-12-04",2.5678,2.5678,2.508,2.5336,4567000.0],["1998-12-07",2.545,2.5507,2.4994,2.5137,2866400.0],["1998-12-08",2.5108,2.5365,2.4453,2.4852,4458500.0],["1998-12-09",2.4823,2.4823,2.4367,2.4823,5294600.0],["1998-12-10",2.4823,2.4823,2.3712,2.3854,10420200.0],["1998-12-11",2.3913,2.4373,2.3626,2.4315,7769400.0],["1998-12-14",2.4201,2.4545,2.3597,2.3798,6881200.0],["1998-12-15",2.4057,2.4775,2.3971,2.4632,6602500.0],["1998-12-16",2.4833,2.489,2.4315,2.4574,5252800.0],["1998-12-17",2.4545,2.4689,2.4114,2.4373,5711500.0],["1998-12-18",2.4373,2.4402,2.3856,2.3913,8247800.0],["1998-12-21",2.4143,2.4488,2.4057,2.4057,4338700.0],["1998-12-22",2.4172,2.4804,2.4114,2.4545,4805800.0],["1998-12-23",2.5005,2.5321,2.4833,2.5149,5404000.0],["1998-12-24",2.5235,2.5666,2.5149,2.5264,1640300.0],["1998-12-28",2.5264,2.5321,2.4689,2.4833,3665800.0],["1998-12-29",2.4632,2.5206,2.4201,2.4919,3935200.0],["1998-12-30",2.4948,2.512,2.4862,2.5063,3056500.0],["1998-12-31",2.5091,2.5149,2.4488,2.4603,3482900.0],["1999-01-04",2.4689,2.4804,2.3913,2.4172,7208400.0],["1999-01-05",2.4229,2.4373,2.4028,2.4086,6830500.0],["1999-01-06",2.4545,2.4689,2.4373,2.443,7844800.0],["1999-01-07",2.4172,2.4718,2.4114,2.4632,5682500.0],["1999-01-08",2.4833,2.535,2.4775,2.512,7154200.0],["1999-01-11",2.5092,2.5551,2.5005,2.5408,5841200.0],["1999-01-12",2.5523,2.5523,2.4833,2.4977,4616600.0],["1999-01-13",2.4143,2.5235,2.4114,2.4919,6563300.0],["1999-01-14",2.4919,2.4919,2.4114,2.4373,7619400.0],["1999-01-15",2.4143,2.4258,2.3683,2.4028,6825100.0],["1999-01-19",2.4114,2.4114,2.3223,2.3367,7319900.0],["1999-01-20",2.2074,2.2505,2.1671,2.2275,25284700.0],["1999-01-21",2.2131,2.2304,2.1154,2.124,13914300.0],["1999-01-22",2.1269,2.2131,2.1154,2.1326,9832800.0],["1999-01-25",2.1499,2.1901,2.124,2.1585,5615800.0],["1999-01-26",2.1585,2.2275,2.1183,2.2189,7392600.0],["1999-01-27",2.2332,2.2476,2.124,2.1355,7048200.0],["1999-01-28",2.1326,2.2447,2.1326,2.239,8150500.0],["1999-01-29",2.2332,2.2361,2.1556,2.1556,8091500.0],["1999-02-01",2.1671,2.1844,2.0924,2.1154,6966300.0],["1999-02-02",2.1154,2.1326,2.0752,2.1269,6637800.0],["1999-02-03",2.1183,2.1585,2.1183,2.1528,6361300.0],["1999-02-04",2.1384,2.1786,2.1326,2.1441,5831900.0],["1999-02-05",2.1671,2.1844,2.0953,2.1211,5933200.0],["1999-02-08",2.124,2.1298,2.0838,2.1039,5065900.0],["1999-02-09",2.1068,2.1068,2.055,2.0866,5719200.0],["1999-02-10",2.0234,2.0292,1.8855,1.9056,25397700.0],["1999-02-11",1.8395,1.9199,1.8308,1.8567,22903600.0],["1999-02-12",1.8567,1.8768,1.8366,1.8596,13007400.0],["1999-02-16",1.8768,1.8855,1.8079,1.8222,12886200.0],["1999-02-17",1.8136,1.8222,1.7532,1.7762,10968200.0],["1999-02-18",1.7935,1.8193,1.7863,1.7992,8362000.0],["1999-02-19",1.8107,1.8596,1.8079,1.8366,8403300.0],["1999-02-22",1.8538,1.8855,1.8423,1.8797,5892700.0],["1999-02-23",1.8653,1.8912,1.851,1.8855,5919800.0],["1999-02-24",1.8855,1.9171,1.8337,1.8653,6542800.0],["1999-02-25",1.8423,1.851,1.8107,1.8423,5572500.0],["1999-02-26",1.8768,1.8768,1.7992,1.7992,5459800.0],["1999-03-01",1.8165,1.8251,1.7877,1.7877,5749500.0],["1999-03-02",1.8165,1.8193,1.782,1.7964,5089200.0],["1999-03-03",1.8021,1.8136,1.782,1.8079,3852500.0],["1999-03-04",1.8193,1.8567,1.805,1.8366,6070400.0],["1999-03-05",1.8538,1.8682,1.805,1.8395,4925100.0],["1999-03-08",1.8481,1.8596,1.8021,1.8107,5868500.0],["1999-03-09",1.851,1.8998,1.8308,1.8366,10847800.0],["1999-03-10",1.8625,1.8625,1.8222,1.8538,7853900.0],["1999-03-11",1.8598,1.8714,1.8481,1.854,7826900.0],["1999-03-12",1.8656,1.8656,1.8075,1.8278,8869500.0],["1999-03-15",1.8104,1.8249,1.7842,1.7958,9376000.0],["1999-03-16",1.7987,1.8278,1.7842,1.79,9839300.0],["1999-03-17",1.8017,1.8104,1.7755,1.7784,16487500.0],["1999-03-18",1.79,1.9528,1.7842,1.9528,14638500.0],["1999-03-19",1.9499,1.9702,1.8917,1.9005,12167000.0],["1999-03-22",1.9063,1.9557,1.9005,1.944,5984700.0],["1999-03-23",1.9411,1.9469,1.883,1.883,8343600.0],["1999-03-24",1.8946,1.9237,1.8888,1.9005,4852900.0],["1999-03-25",1.9005,1.9121,1.8656,1.883,6603400.0],["1999-03-26",1.8685,1.8772,1.8481,1.8627,4606100.0],["1999-03-29",1.8685,1.9179,1.8656,1.915,7754300.0],["1999-03-30",1.8946,1.8975,1.7435,1.7552,13122200.0],["1999-03-31",1.5924,1.6767,1.5808,1.636,46612800.0],["1999-04-01",1.668,1.6709,1.5895,1.607,15864500.0],["1999-04-05",1.6186,1.6447,1.6157,1.6331,9543200.0],["1999-04-06",1.6564,1.6564,1.5924,1.6157,11627900.0],["1999-04-07",1.6273,1.6273,1.5576,1.5605,15038200.0],["1999-04-08",1.5663,1.604,1.5663,1.5953,11269300.0],["1999-04-09",1.5924,1.6476,1.5837,1.6244,14299000.0],["1999-04-12",1.636,1.6738,1.6273,1.6738,9281500.0],["1999-04-13",1.6796,1.6825,1.6186,1.6389,7963700.0],["1999-04-14",1.6651,1.6651,1.6099,1.6099,7258000.0],["1999-04-15",1.6244,1.6447,1.6157,1.6244,6304700.0],["1999-04-16",1.6505,1.6505,1.607,1.6157,5636800.0],["1999-04-19",1.6099,1.6389,1.5372,1.5401,10859700.0],["1999-04-20",1.5779,1.6128,1.5634,1.5924,7080400.0],["1999-04-21",1.6099,1.6099,1.5634,1.5808,7470200.0],["1999-04-22",1.5866,1.6157,1.5634,1.604,7536500.0],["1999-04-23",1.6128,1.6651,1.607,1.6331,9224100.0],["1999-04-26",1.6534,1.6622,1.5924,1.5982,7699100.0],["1999-04-27",1.607,1.6302,1.6041,1.6157,4893300.0],["1999-04-28",1.6389,1.6476,1.607,1.607,4590200.0],["1999-04-29",1.6244,1.6418,1.6099,1.636,6094100.0],["1999-04-30",1.6505,1.6825,1.6273,1.6302,9461500.0],["1999-05-03",1.6418,1.6941,1.6389,1.6854,7227700.0],["1999-05-04",1.7348,1.7755,1.7087,1.7493,10284300.0],["1999-05-05",1.7668,1.7697,1.7087,1.7493,6436400.0],["1999-05-06",1.7435,1.7435,1.697,1.6999,5984200.0],["1999-05-07",1.7028,1.7464,1.6999,1.7203,4855900.0],["1999-05-10",1.7232,1.79,1.6854,1.7668,9743300.0],["1999-05-11",1.7871,1.7871,1.7522,1.7697,6569500.0],["1999-05-12",1.7668,1.7929,1.7116,1.7784,6121600.0],["1999-05-13",1.8075,1.8481,1.7987,1.8307,7419300.0],["1999-05-14",1.8133,1.822,1.7842,1.8133,5648400.0],["1999-05-17",1.8133,1.8365,1.8046,1.8307,5200500.0],["1999-05-18",1.8278,1.8307,1.7871,1.822,6666000.0],["1999-05-19",1.8249,1.9034,1.8162,1.8946,9772700.0],["1999-05-20",1.9005,1.9034,1.8656,1.8685,6452200.0],["1999-05-21",1.8714,1.8801,1.8423,1.854,5163900.0],["1999-05-24",1.8685,1.8685,1.8307,1.8452,14633100.0],["1999-05-25",1.8481,1.8685,1.8365,1.8423,6835400.0],["1999-05-26",1.8656,1.8656,1.8336,1.8365,6151000.0],["1999-05-27",1.8191,1.8336,1.7929,1.8017,4944700.0],["1999-05-28",1.7929,1.8249,1.79,1.7929,3653600.0],["1999-06-01",1.7929,1.8423,1.79,1.8394,4603600.0],["1999-06-02",1.8511,1.8685,1.8017,1.8133,4327300.0],["1999-06-03",1.8365,1.8452,1.8249,1.8394,3482000.0],["1999-06-04",1.8452,1.851,1.8249,1.8423,4457100.0],["1999-06-07",1.8598,1.8743,1.8423,1.8627,5209700.0],["1999-06-08",1.8569,1.8569,1.8104,1.8162,5006800.0],["1999-06-09",1.854,1.9034,1.854,1.9005,7221500.0],["1999-06-10",1.9005,1.976,1.8917,1.9644,10855200.0],["1999-06-11",1.9674,2.0056,1.9381,1.9748,6644700.0],["1999-06-14",1.9792,1.9821,1.9616,1.9733,4966300.0],["1999-06-15",1.9733,2.0203,1.9704,2.0085,6277700.0],["1999-06-16",2.0027,2.0056,1.9351,1.9939,11962800.0],["1999-06-17",1.9733,1.9851,1.941,1.9498,4829000.0],["1999-06-18",1.9616,1.9939,1.9498,1.9851,7447000.0],["1999-06-21",1.9909,1.9968,1.9586,1.9674,8387900.0],["1999-06-22",1.9263,1.9469,1.9175,1.9381,6013300.0],["1999-06-23",1.9381,2.0144,1.9293,1.988,8792200.0],["1999-06-24",1.988,1.988,1.9028,1.9028,6344800.0],["1999-06-25",1.9204,1.9586,1.9204,1.9351,8328800.0],["1999-06-28",1.9557,1.9997,1.9263,1.9263,6813800.0],["1999-06-29",1.894,1.8999,1.8588,1.8852,10092000.0],["1999-06-30",1.8735,1.8999,1.8558,1.8881,11348100.0],["1999-07-01",1.8735,1.9116,1.8705,1.8793,7242200.0],["1999-07-02",1.8735,1.9351,1.8735,1.9263,9331500.0],["1999-07-06",1.8911,1.9205,1.8881,1.9028,7071300.0],["1999-07-07",1.9028,1.9322,1.7795,1.7795,4848800.0],["1999-07-08",1.7854,1.8412,1.7795,1.7971,20223100.0],["1999-07-09",1.7883,1.85,1.7883,1.8206,10482300.0],["1999-07-12",1.8265,1.8412,1.8177,1.8235,5411600.0],["1999-07-13",1.8177,1.8382,1.8147,1.8206,5727700.0],["1999-07-14",1.8294,1.8441,1.8001,1.8324,6077700.0],["1999-07-15",1.8147,1.8353,1.8147,1.8235,5496300.0],["1999-07-16",1.8089,1.8235,1.7942,1.7971,6065400.0],["1999-07-19",1.7942,1.7971,1.756,1.7589,7277800.0],["1999-07-20",1.7589,1.7912,1.7443,1.7531,4724600.0],["1999-07-21",1.7443,1.7883,1.7443,1.7795,5410000.0],["1999-07-22",1.7795,1.8059,1.7736,1.7971,4201800.0],["1999-07-23",1.8089,1.8118,1.7883,1.7912,3625100.0],["1999-07-26",1.7766,1.8089,1.7766,1.803,3157200.0],["1999-07-27",1.8059,1.8177,1.7942,1.7971,3358900.0],["1999-07-28",1.7971,1.8118,1.7589,1.7678,4197700.0],["1999-07-29",1.7531,1.7619,1.7355,1.7443,5066600.0],["1999-07-30",1.7501,1.7589,1.7325,1.7501,4226200.0],["1999-08-02",1.7413,1.7648,1.7413,1.7531,3144000.0],["1999-08-03",1.7531,1.7648,1.7296,1.7325,5161600.0],["1999-08-04",1.7237,1.7384,1.7061,1.709,3819900.0],["1999-08-05",1.712,1.7178,1.6885,1.6914,5239600.0],["1999-08-06",1.6914,1.6914,1.6679,1.6738,4030800.0],["1999-08-09",1.6826,1.7237,1.6738,1.7208,3973400.0],["1999-08-10",1.7149,1.7208,1.6738,1.6855,4134400.0],["1999-08-11",1.6914,1.7002,1.6797,1.6914,4464700.0],["1999-08-12",1.6797,1.6855,1.662,1.665,3365500.0],["1999-08-13",1.6679,1.6826,1.6562,1.662,3775300.0],["1999-08-16",1.6738,1.6973,1.6679,1.6973,3327500.0],["1999-08-17",1.709,1.7355,1.7002,1.7355,4249300.0],["1999-08-18",1.7384,1.7472,1.7266,1.7355,3603500.0],["1999-08-19",1.7266,1.7325,1.712,1.7325,4954900.0],["1999-08-20",1.7355,1.7648,1.7208,1.7619,4024900.0],["1999-08-23",1.7531,1.7766,1.7443,1.7648,3570400.0],["1999-08-24",1.7619,1.7766,1.7501,1.7619,3366700.0],["1999-08-25",1.7736,1.8382,1.7707,1.8382,6651300.0],["1999-08-26",1.8324,1.8324,1.7824,1.803,4830700.0],["1999-08-27",1.7912,1.8118,1.7619,1.7648,3717500.0],["1999-08-30",1.7766,1.7971,1.7736,1.7736,3833100.0],["1999-08-31",1.7824,1.8118,1.7589,1.7589,5619200.0],["1999-09-01",1.7707,1.7736,1.7384,1.7678,4264000.0],["1999-09-02",1.7384,1.7501,1.7266,1.7325,3157400.0],["1999-09-03",1.7443,1.8441,1.7296,1.8441,6792200.0],["1999-09-07",1.8382,1.85,1.7384,1.7501,7471100.0],["1999-09-08",1.7443,1.803,1.7443,1.8001,5956900.0],["1999-09-09",1.7648,1.8206,1.7648,1.8177,4751500.0],["1999-09-10",1.8177,1.8206,1.7648,1.7854,4753700.0],["1999-09-13",1.7874,1.8142,1.7725,1.8142,5595100.0],["1999-09-14",1.8023,1.8052,1.7368,1.7458,6432500.0],["1999-09-15",1.7666,1.7696,1.7398,1.7398,4706300.0],["1999-09-16",1.7517,1.7666,1.7071,1.7339,5993100.0],["1999-09-17",1.7309,1.7517,1.7071,1.7101,7136300.0],["1999-09-20",1.7249,1.7428,1.722,1.7339,5693300.0],["1999-09-21",1.7011,1.713,1.6803,1.6952,7075700.0],["1999-09-22",1.6528,1.6714,1.609,1.6417,11088800.0],["1999-09-23",1.6714,1.6952,1.6387,1.6417,11726700.0],["1999-09-24",1.6446,1.6565,1.6208,1.6327,6901100.0],["1999-09-27",1.6417,1.6655,1.6298,1.6565,8261400.0],["1999-09-28",1.6179,1.6357,1.609,1.6208,6664800.0],["1999-09-29",1.6238,1.6744,1.6238,1.6387,6159900.0],["1999-09-30",1.6446,1.6655,1.6238,1.6268,8758600.0],["1999-10-01",1.6208,1.6298,1.6149,1.6179,10331300.0],["1999-10-04",1.6446,1.6893,1.6268,1.6476,6812200.0],["1999-10-05",1.6714,1.6714,1.6179,1.6327,6153600.0],["1999-10-06",1.6417,1.6565,1.6327,1.6506,5594200.0],["1999-10-07",1.6446,1.6595,1.6357,1.6446,7016400.0],["1999-10-08",1.6417,1.6625,1.6298,1.6357,7558900.0],["1999-10-11",1.6357,1.6357,1.6179,1.6179,5344300.0],["1999-10-12",1.6179,1.6476,1.5971,1.6179,5392600.0],["1999-10-13",1.6327,1.6387,1.5495,1.5673,10095600.0],["1999-10-14",1.5822,1.5941,1.5197,1.5257,8157900.0],["1999-10-15",1.4989,1.5108,1.4394,1.4543,10852600.0],["1999-10-18",1.4751,1.487,1.4394,1.4513,8248900.0],["1999-10-19",1.4543,1.4811,1.4365,1.4632,7650600.0],["1999-10-20",1.484,1.484,1.261,1.2848,29875400.0],["1999-10-21",1.2729,1.2729,1.0112,1.1242,66870100.0],["1999-10-22",1.1658,1.2045,1.142,1.1777,28029200.0],["1999-10-25",1.1956,1.2194,1.1807,1.2134,19249300.0],["1999-10-26",1.2283,1.2342,1.2164,1.2164,13898800.0],["1999-10-27",1.2253,1.2283,1.1837,1.2253,11923100.0],["1999-10-28",1.2402,1.2521,1.2283,1.2461,10504400.0],["1999-10-29",1.2431,1.2699,1.1896,1.255,12077600.0],["1999-11-01",1.1837,1.1896,1.1212,1.1272,15004800.0],["1999-11-02",1.142,1.1539,1.1301,1.142,13668400.0],["1999-11-03",1.1628,1.3205,1.1212,1.2848,21765700.0],["1999-11-04",1.2967,1.3026,1.2342,1.2402,12231000.0],["1999-11-05",1.264,1.2788,1.1985,1.2104,9619100.0],["1999-11-08",1.2134,1.2372,1.2015,1.2223,7057500.0],["1999-11-09",1.2253,1.2253,1.1896,1.2075,7196400.0],["1999-11-10",1.1985,1.2045,1.1599,1.1718,8460800.0],["1999-11-11",1.1777,1.2045,1.1718,1.2015,8367300.0],["1999-11-12",1.2104,1.2134,1.1837,1.1956,6392200.0],["1999-11-15",1.1985,1.2134,1.1956,1.2075,5351200.0],["1999-11-16",1.2313,1.2491,1.2253,1.2402,8744700.0],["1999-11-17",1.2431,1.255,1.2283,1.2313,7887700.0],["1999-11-18",1.2342,1.2461,1.2312,1.2372,8826800.0],["1999-11-19",1.2342,1.2402,1.2134,1.2194,8021200.0],["1999-11-22",1.2253,1.3294,1.2223,1.3086,13587100.0],["1999-11-23",1.3234,1.3264,1.2253,1.2283,11005200.0],["1999-11-24",1.2491,1.2907,1.2431,1.2699,5870700.0],["1999-11-26",1.258,1.2699,1.2461,1.2521,3352600.0],["1999-11-29",1.2402,1.2491,1.2134,1.2372,7638900.0],["1999-11-30",1.2164,1.2878,1.2164,1.2491,8701700.0],["1999-12-01",1.2461,1.3026,1.2431,1.2788,10004600.0],["1999-12-02",1.2818,1.2818,1.255,1.2684,7957200.0],["1999-12-03",1.2669,1.2788,1.2431,1.255,7350700.0],["1999-12-06",1.2491,1.255,1.2372,1.2402,5861600.0],["1999-12-07",1.255,1.2669,1.2312,1.2372,8405700.0],["1999-12-08",1.2342,1.2372,1.1866,1.1926,9326100.0],["1999-12-09",1.1747,1.1896,1.1301,1.1747,15274300.0],["1999-12-10",1.1658,1.2253,1.151,1.2223,18974500.0],["1999-12-13",1.2123,1.2214,1.1789,1.1941,23753300.0],["1999-12-14",1.1668,1.188,1.1486,1.1607,32489100.0],["1999-12-15",1.1607,1.188,1.1426,1.1426,13187100.0],["1999-12-16",1.1517,1.1517,1.1304,1.1304,11125700.0],["1999-12-17",1.1153,1.1274,1.1032,1.1032,17785200.0],["1999-12-20",1.1123,1.1335,1.1092,1.1213,12013900.0],["1999-12-21",1.1123,1.1213,1.0941,1.1153,9560000.0],["1999-12-22",1.1153,1.1213,1.0971,1.1123,9456600.0],["1999-12-23",1.1183,1.1486,1.1153,1.1365,7436900.0],["1999-12-27",1.1395,1.1456,1.0425,1.0425,11025400.0],["1999-12-28",1.0759,1.1123,1.0638,1.0729,14459900.0],["1999-12-29",1.0819,1.1426,1.0819,1.1304,10482300.0],["1999-12-30",1.1426,1.1668,1.1335,1.1486,9749400.0],["1999-12-31",1.1426,1.1456,1.1153,1.1153,5472200.0],["2000-01-03",1.1426,1.1607,1.1244,1.1365,7386600.0],["2000-01-04",1.1274,1.1759,1.1274,1.1456,10538200.0],["2000-01-05",1.1547,1.1668,1.1365,1.1395,11697300.0],["2000-01-06",1.1395,1.1486,1.1153,1.1183,7152800.0],["2000-01-07",1.1274,1.1547,1.1213,1.1486,7972100.0],["2000-01-10",1.1517,1.1668,1.1517,1.1638,7711300.0],["2000-01-11",1.1698,1.1941,1.1668,1.1698,7451400.0],["2000-01-12",1.1759,1.1911,1.1638,1.1759,9609400.0],["2000-01-13",1.188,1.1911,1.1759,1.188,6263900.0],["2000-01-14",1.1911,1.1941,1.1517,1.1759,7813300.0],["2000-01-18",1.1668,1.1729,1.1153,1.1153,7998600.0],["2000-01-19",1.1213,1.1395,1.1153,1.1335,8731100.0],["2000-01-20",1.1335,1.1335,1.0698,1.0948,9977700.0],["2000-01-21",1.0759,1.091,1.0577,1.0668,13976300.0],["2000-01-24",1.1032,1.1153,1.0607,1.0668,15344200.0],["2000-01-25",1.0668,1.1092,1.0365,1.0638,11046800.0],["2000-01-26",1.0547,1.0577,1.0122,1.0213,18969200.0],["2000-01-27",1.0425,1.0607,1.0092,1.0183,14734700.0],["2000-01-28",1.0244,1.0335,1.0062,1.0062,12021300.0],["2000-01-31",1.0153,1.0244,1.0107,1.0122,11594900.0],["2000-02-01",1.0244,1.0244,1.0062,1.0183,13301800.0],["2000-02-02",1.0153,1.0236,0.9971,1.0001,13933200.0],["2000-02-03",1.0153,1.0395,1.0122,1.0183,20018200.0],["2000-02-04",1.0244,1.0244,0.988,1.0001,16675500.0],["2000-02-07",1.0122,1.0153,0.988,0.9971,12752400.0],["2000-02-08",0.9819,0.985,0.9274,0.9456,26653500.0],["2000-02-09",0.9425,0.9698,0.9425,0.9516,18374200.0],["2000-02-10",0.9698,0.985,0.9607,0.9638,15253200.0],["2000-02-11",0.9668,0.9759,0.9244,0.9244,15365500.0],["2000-02-14",0.9365,0.9425,0.9092,0.9183,21123700.0],["2000-02-15",0.9244,0.9274,0.9062,0.9274,15218000.0],["2000-02-16",0.9244,0.9334,0.9122,0.9213,13799900.0],["2000-02-17",0.9638,0.9698,0.9365,0.9456,16060300.0],["2000-02-18",0.9456,0.9638,0.9395,0.9516,11121500.0],["2000-02-22",0.9668,1.0274,0.9638,1.0122,17008800.0],["2000-02-23",1.0304,1.0516,0.9789,0.985,14797000.0],["2000-02-24",0.9941,0.9971,0.9577,0.9728,12097700.0],["2000-02-25",0.9759,0.9789,0.9516,0.9516,11480500.0],["2000-02-28",0.9607,0.985,0.9607,0.9728,10884600.0],["2000-02-29",0.9728,0.991,0.9728,0.9789,13524800.0],["2000-03-01",0.9789,1.0425,0.9516,0.991,21707100.0],["2000-03-02",0.991,1.0092,0.9698,0.9759,11165200.0],["2000-03-03",0.9698,1.0001,0.9577,0.985,13358800.0],["2000-03-06",1.0062,1.0122,0.9486,0.9638,13047100.0],["2000-03-07",0.9638,0.9698,0.9456,0.9486,12009900.0],["2000-03-08",0.9516,0.9577,0.9304,0.9334,11810100.0],["2000-03-09",0.9334,0.9456,0.9274,0.9456,8739200.0],["2000-03-10",0.9395,0.9425,0.9244,0.9244,10848100.0],["2000-03-13",0.9334,0.9698,0.9274,0.9638,10914000.0],["2000-03-14",0.9607,0.9607,0.9334,0.9441,11983600.0],["2000-03-15",0.9365,0.988,0.9334,0.9759,13071300.0],["2000-03-16",0.9997,1.0183,0.9966,1.0059,13253000.0],["2000-03-17",1.0121,1.0121,0.9687,1.0059,16220400.0],["2000-03-20",0.9873,1.0059,0.9842,0.9904,14039000.0],["2000-03-21",0.9687,1.0991,0.9438,1.009,34490700.0],["2000-03-22",1.009,1.0215,0.9594,0.9656,16078100.0],["2000-03-23",0.9687,0.978,0.9594,0.9687,13839800.0],["2000-03-24",0.9718,0.9873,0.9687,0.9842,10308500.0],["2000-03-27",0.9842,0.9873,0.9687,0.9741,8924600.0],["2000-03-28",0.9687,0.9811,0.9594,0.9718,12453400.0],["2000-03-29",0.9718,0.9749,0.95,0.95,11687300.0],["2000-03-30",0.9935,1.0711,0.9803,1.068,27460700.0],["2000-03-31",1.0898,1.096,1.0308,1.0308,15234000.0],["2000-04-03",1.0804,1.1425,1.068,1.1332,16940200.0],["2000-04-04",1.1425,1.1798,1.0525,1.1022,17620000.0],["2000-04-05",1.096,1.1208,1.0929,1.1115,10017900.0],["2000-04-06",1.1332,1.1705,1.1177,1.1394,16373400.0],["2000-04-07",1.155,1.1736,1.0898,1.1177,24520100.0],["2000-04-10",1.0929,1.1053,1.0432,1.0929,14618200.0],["2000-04-11",1.0804,1.0898,1.068,1.0804,7584900.0],["2000-04-12",1.0867,1.1239,1.0773,1.0867,9034400.0],["2000-04-13",1.0929,1.1208,1.0835,1.1084,7523800.0],["2000-04-14",1.0867,1.1208,1.0401,1.0494,12374300.0],["2000-04-17",1.0432,1.0587,1.0121,1.0556,12204000.0],["2000-04-18",1.0525,1.0618,1.0152,1.0277,8273300.0],["2000-04-19",1.0494,1.0649,1.0215,1.0339,6850900.0],["2000-04-20",1.0339,1.0711,1.0339,1.0618,6405400.0],["2000-04-24",1.0556,1.0929,1.0494,1.0711,10140100.0],["2000-04-25",1.0525,1.1084,1.0463,1.0929,15395900.0],["2000-04-26",1.0929,1.1146,1.0835,1.1084,9686300.0],["2000-04-27",1.096,1.1084,1.0867,1.0929,12650800.0],["2000-04-28",1.0929,1.096,1.0525,1.0867,11423000.0],["2000-05-01",1.0929,1.1736,1.0929,1.1705,13061100.0],["2000-05-02",1.1705,1.2202,1.1674,1.1829,14630900.0],["2000-05-03",1.1891,1.2202,1.155,1.155,12418300.0],["2000-05-04",1.1674,1.1798,1.1487,1.1581,6502600.0],["2000-05-05",1.1581,1.186,1.1425,1.1674,8200000.0],["2000-05-08",1.1767,1.2077,1.1705,1.2015,11874400.0],["2000-05-09",1.2077,1.2108,1.1674,1.1736,6749700.0],["2000-05-10",1.1767,1.2046,1.1736,1.1798,10495000.0],["2000-05-11",1.1922,1.1953,1.1332,1.1674,14226500.0],["2000-05-12",1.1425,1.217,1.1425,1.2077,9742000.0],["2000-05-15",1.2512,1.3599,1.2512,1.3599,27539500.0],["2000-05-16",1.3506,1.3847,1.3319,1.363,19342100.0],["2000-05-17",1.3474,1.4002,1.3474,1.3537,16411200.0],["2000-05-18",1.3412,1.3692,1.304,1.3071,10395000.0],["2000-05-19",1.2916,1.3816,1.2916,1.3661,11828300.0],["2000-05-22",1.3723,1.3723,1.3412,1.3599,9816600.0],["2000-05-23",1.3474,1.3754,1.3474,1.3537,8747700.0],["2000-05-24",1.3537,1.422,1.3537,1.4189,14062800.0],["2000-05-25",1.4282,1.4282,1.3785,1.3909,10078400.0],["2000-05-26",1.3816,1.3909,1.3599,1.363,4619200.0],["2000-05-30",1.3568,1.363,1.3102,1.3133,6861100.0],["2000-05-31",1.3133,1.3319,1.2916,1.2978,8084000.0],["2000-06-01",1.2978,1.3319,1.2916,1.3133,6200000.0],["2000-06-02",1.3133,1.3164,1.2357,1.2543,12477700.0],["2000-06-05",1.245,1.2822,1.245,1.2667,5787400.0],["2000-06-06",1.2667,1.2822,1.2481,1.2822,6130800.0],["2000-06-07",1.2822,1.3381,1.2822,1.3288,6549700.0],["2000-06-08",1.3102,1.3474,1.2854,1.3412,6339900.0],["2000-06-09",1.3381,1.363,1.3226,1.3412,4545200.0],["2000-06-12",1.3443,1.3878,1.3257,1.3785,6119300.0],["2000-06-13",1.3474,1.3816,1.3474,1.3599,6577700.0],["2000-06-14",1.3537,1.3692,1.3474,1.363,4319400.0],["2000-06-15",1.3474,1.3723,1.3474,1.3692,7506500.0],["2000-06-16",1.3555,1.3713,1.2892,1.2892,16252000.0],["2000-06-19",1.3145,1.3239,1.2955,1.305,8941400.0],["2000-06-20",1.3176,1.3176,1.2671,1.2702,5488500.0],["2000-06-21",1.2765,1.2829,1.226,1.2639,8566800.0],["2000-06-22",1.2513,1.2639,1.1754,1.2102,12642700.0],["2000-06-23",1.207,1.2102,1.1659,1.1849,9698200.0],["2000-06-26",1.3145,1.3903,1.2923,1.3745,20455200.0],["2000-06-27",1.365,1.4219,1.3334,1.3903,15830000.0],["2000-06-28",1.3934,1.3966,1.2955,1.3192,9728900.0],["2000-06-29",1.3113,1.3713,1.3113,1.3682,10068300.0],["2000-06-30",1.365,1.365,1.3113,1.3429,12456500.0],["2000-07-03",1.3555,1.3871,1.3524,1.3745,4378700.0],["2000-07-05",1.3871,1.4187,1.3808,1.4092,8108600.0],["2000-07-06",1.3998,1.4282,1.3966,1.4061,6630800.0],["2000-07-07",1.4124,1.4124,1.3461,1.3555,6105700.0],["2000-07-10",1.365,1.3682,1.3429,1.365,6040500.0],["2000-07-11",1.365,1.365,1.3018,1.3113,7147500.0],["2000-07-12",1.3113,1.3366,1.2607,1.2765,8862900.0],["2000-07-13",1.2734,1.2797,1.2449,1.2576,7947700.0],["2000-07-14",1.226,1.3081,1.1628,1.2386,18210000.0],["2000-07-17",1.2355,1.2418,1.1754,1.1944,14723500.0],["2000-07-18",1.1912,1.2449,1.1881,1.2165,9314100.0],["2000-07-19",1.2765,1.305,1.2386,1.2639,9603100.0],["2000-07-20",1.2765,1.2955,1.2607,1.2892,5972100.0],["2000-07-21",1.2765,1.2892,1.2686,1.2765,5775900.0],["2000-07-24",1.2829,1.2829,1.2513,1.2544,3983900.0],["2000-07-25",1.2639,1.3176,1.2607,1.3145,5579700.0],["2000-07-26",1.2702,1.3208,1.2702,1.2734,7519400.0],["2000-07-27",1.2797,1.3018,1.2797,1.2955,3889800.0],["2000-07-28",1.286,1.2987,1.2734,1.2987,5633800.0],["2000-07-31",1.2923,1.3113,1.2734,1.2765,5978900.0],["2000-08-01",1.2765,1.3018,1.2765,1.3018,4545800.0],["2000-08-02",1.2923,1.3176,1.286,1.3113,5780600.0],["2000-08-03",1.2987,1.3397,1.2923,1.3366,6812400.0],["2000-08-04",1.3303,1.3555,1.3018,1.3461,5021800.0],["2000-08-07",1.3461,1.4219,1.3397,1.4156,9336200.0],["2000-08-08",1.3998,1.4472,1.3966,1.4408,9165400.0],["2000-08-09",1.4282,1.4345,1.4092,1.4092,5414900.0],["2000-08-10",1.4156,1.4756,1.4061,1.4408,9140100.0],["2000-08-11",1.5167,1.6115,1.5167,1.5799,25322200.0],["2000-08-14",1.5799,1.6304,1.5609,1.6115,13479000.0],["2000-08-15",1.5925,1.662,1.5736,1.6399,10397400.0],["2000-08-16",1.6304,1.7189,1.6304,1.7189,9824800.0],["2000-08-17",1.6683,1.7189,1.6589,1.7126,12042500.0],["2000-08-18",1.6747,1.6936,1.6178,1.6178,8542300.0],["2000-08-21",1.6115,1.6304,1.5925,1.6273,6954800.0],["2000-08-22",1.6336,1.6399,1.5925,1.6083,4684100.0],["2000-08-23",1.602,1.6304,1.5672,1.5672,4593500.0],["2000-08-24",1.5925,1.6241,1.5862,1.6051,4244400.0],["2000-08-25",1.5925,1.6273,1.5925,1.6209,2934900.0],["2000-08-28",1.6146,1.6367,1.6051,1.6115,3049100.0],["2000-08-29",1.5988,1.602,1.5483,1.5609,4676800.0],["2000-08-30",1.5451,1.5609,1.4914,1.542,7178200.0],["2000-08-31",1.5167,1.5356,1.4851,1.504,7200400.0],["2000-09-01",1.5135,1.5135,1.4756,1.4788,6290900.0],["2000-09-05",1.4882,1.5325,1.4851,1.5009,6276300.0],["2000-09-06",1.5167,1.5198,1.4977,1.504,5241900.0],["2000-09-07",1.504,1.5198,1.5009,1.504,5761600.0],["2000-09-08",1.5009,1.5135,1.4788,1.4914,5904800.0],["2000-09-11",1.4819,1.5072,1.4819,1.5009,4301000.0],["2000-09-12",1.4977,1.504,1.4914,1.5009,5451300.0],["2000-09-13",1.5024,1.5185,1.4284,1.4477,9137000.0],["2000-09-14",1.4606,1.4702,1.4059,1.4123,7584000.0],["2000-09-15",1.4091,1.4188,1.3898,1.3995,9632600.0],["2000-09-18",1.3898,1.3995,1.3705,1.3737,7135400.0],["2000-09-19",1.3898,1.4059,1.3866,1.3995,7699100.0],["2000-09-20",1.393,1.3963,1.3416,1.3416,7386200.0],["2000-09-21",1.3416,1.3898,1.3416,1.3512,6539800.0],["2000-09-22",1.3834,1.4349,1.3802,1.422,7973500.0],["2000-09-25",1.4284,1.4509,1.4156,1.4445,5161600.0],["2000-09-26",1.4316,1.467,1.4284,1.4477,6811800.0],["2000-09-27",1.4542,1.5153,1.4477,1.5121,7522200.0],["2000-09-28",1.5024,1.5635,1.4992,1.5571,11784600.0],["2000-09-29",1.5507,1.5829,1.5121,1.5153,9479900.0],["2000-10-02",1.5249,1.5507,1.5217,1.5249,6663400.0],["2000-10-03",1.5249,1.5635,1.5249,1.5475,7241800.0],["2000-10-04",1.5442,1.615,1.5378,1.5989,7399900.0],["2000-10-05",1.5829,1.6054,1.5539,1.5668,4875500.0],["2000-10-06",1.5796,1.6118,1.5378,1.5507,5814600.0],["2000-10-09",1.5539,1.5893,1.5507,1.5829,3334700.0],["2000-10-10",1.5732,1.6215,1.5571,1.6054,5941800.0],["2000-10-11",1.6118,1.6279,1.5829,1.6215,10494200.0],["2000-10-12",1.6408,1.6697,1.6054,1.6601,8625500.0],["2000-10-13",1.6279,1.6601,1.5764,1.5957,7284800.0],["2000-10-16",1.5796,1.5957,1.5475,1.5829,5293900.0],["2000-10-17",1.5893,1.6536,1.5764,1.6311,9189100.0],["2000-10-18",1.6472,1.7148,1.6215,1.6987,12080800.0],["2000-10-19",1.6761,1.7051,1.6601,1.6955,6209800.0],["2000-10-20",1.6826,1.7373,1.6697,1.7115,6389600.0],["2000-10-23",1.6987,1.8016,1.6922,1.7888,9146600.0],["2000-10-24",1.7759,1.8145,1.7727,1.8048,8395200.0],["2000-10-25",1.7855,1.8563,1.7855,1.8338,8903500.0],["2000-10-26",1.8274,1.8788,1.8016,1.8531,7885400.0],["2000-10-27",1.8402,1.8885,1.8338,1.8885,8036200.0],["2000-10-30",1.8692,1.9882,1.866,1.9528,11827100.0],["2000-10-31",1.9239,1.9432,1.8853,1.8853,9352400.0],["2000-11-01",1.866,1.9207,1.8595,1.8821,8543900.0],["2000-11-02",1.8402,1.866,1.837,1.8627,6748900.0],["2000-11-03",1.8306,1.837,1.7566,1.8016,10522100.0],["2000-11-06",1.7373,1.866,1.7244,1.7952,16915700.0],["2000-11-07",1.7727,1.8241,1.7694,1.8145,7532800.0],["2000-11-08",1.8209,1.9174,1.8209,1.8885,11241700.0],["2000-11-09",1.8467,1.882,1.7791,1.8338,11238700.0],["2000-11-10",1.8016,1.911,1.792,1.8981,7153500.0],["2000-11-13",1.8531,1.8692,1.7437,1.7823,9306600.0],["2000-11-14",1.7598,1.8274,1.7566,1.7823,9586400.0],["2000-11-15",1.7855,1.8595,1.7855,1.8402,5857800.0],["2000-11-16",1.837,1.9014,1.837,1.8692,3760700.0],["2000-11-17",1.8467,1.8981,1.8274,1.8885,6679900.0],["2000-11-20",1.8563,1.911,1.8563,1.8821,3956000.0],["2000-11-21",1.882,1.9496,1.8627,1.9271,6103900.0],["2000-11-22",1.8595,1.8788,1.7598,1.8434,16103500.0],["2000-11-24",1.8563,1.8692,1.8209,1.8306,2847900.0],["2000-11-27",1.8724,1.9014,1.8563,1.8788,5062500.0],["2000-11-28",1.866,1.9239,1.866,1.9142,5575300.0],["2000-11-29",1.9239,1.9947,1.9207,1.9786,7964200.0],["2000-11-30",1.9914,2.0365,1.9657,1.9657,13653000.0],["2000-12-01",1.956,1.9593,1.911,1.9367,6232400.0],["2000-12-04",1.9271,1.9625,1.9046,1.94,5026300.0],["2000-12-05",1.9625,2.0043,1.9593,1.985,6370800.0],["2000-12-06",1.956,2.0236,1.956,2.0107,5553500.0],["2000-12-07",2.0075,2.059,2.0011,2.0429,6264300.0],["2000-12-08",2.0268,2.0847,2.0107,2.0397,8537000.0],["2000-12-11",2.0107,2.0236,1.985,2.0075,7169900.0],["2000-12-12",1.9946,2.0461,1.985,2.0011,18616400.0],["2000-12-13",2.0548,2.1364,2.0451,2.1299,14097800.0],["2000-12-14",2.094,2.1788,2.0907,2.1657,10924100.0],["2000-12-15",2.1299,2.182,2.0907,2.0907,16575600.0],["2000-12-18",2.0875,2.1788,2.0875,2.1559,8321800.0],["2000-12-19",2.1788,2.2603,2.1755,2.2473,10814500.0],["2000-12-20",2.2636,2.3223,2.2375,2.3027,11389700.0],["2000-12-21",2.2929,2.3223,2.2277,2.3027,9501400.0],["2000-12-22",2.2668,2.2766,2.2179,2.2701,5328700.0],["2000-12-26",2.2668,2.3321,2.2668,2.3256,4280800.0],["2000-12-27",2.306,2.3745,2.306,2.3614,5562400.0],["2000-12-28",2.3549,2.3614,2.3223,2.3288,3904800.0],["2000-12-29",2.3223,2.3582,2.2962,2.2962,6047500.0],["2001-01-02",2.2962,2.4267,2.2929,2.4104,10720600.0],["2001-01-03",2.394,2.3973,2.1918,2.2049,19989000.0],["2001-01-04",2.1788,2.1918,2.0222,2.1135,22367600.0],["2001-01-05",2.1266,2.1788,2.0907,2.094,11509400.0],["2001-01-08",2.1201,2.2244,2.1135,2.1951,11307000.0],["2001-01-09",2.1853,2.2897,2.1788,2.2636,12072400.0],["2001-01-10",2.2538,2.3288,2.2408,2.3027,12244400.0],["2001-01-11",2.3027,2.3027,2.1429,2.1723,11954600.0],["2001-01-12",2.1657,2.2114,2.1559,2.2049,7749900.0],["2001-01-16",2.1983,2.2603,2.1625,2.2212,9390400.0],["2001-01-17",2.1918,2.2407,2.1886,2.2342,7336300.0],["2001-01-18",2.2277,2.2505,2.2114,2.2505,6338700.0],["2001-01-19",2.244,2.2864,2.2375,2.2668,7323500.0],["2001-01-22",2.244,2.3158,2.2375,2.3125,6951200.0],["2001-01-23",2.306,2.3223,2.2897,2.2929,5886500.0],["2001-01-24",2.2929,2.3451,2.2897,2.3223,5664800.0],["2001-01-25",2.3027,2.3614,2.2897,2.3386,7810500.0],["2001-01-26",2.3092,2.3223,2.2766,2.2864,5613500.0],["2001-01-29",2.2701,2.3416,2.2654,2.3176,5693500.0],["2001-01-30",2.3223,2.3484,2.3066,2.3437,6902400.0],["2001-01-31",2.3484,2.3875,2.244,2.2962,11535500.0],["2001-02-01",2.3197,2.4,2.3155,2.3896,8228900.0],["2001-02-02",2.3927,2.4006,2.3698,2.3698,6087900.0],["2001-02-05",2.3593,2.4528,2.3515,2.4251,7736400.0],["2001-02-06",2.4241,2.4267,2.3927,2.4089,5638300.0],["2001-02-07",2.4074,2.4622,2.4006,2.4006,10167700.0],["2001-02-08",2.4006,2.4606,2.3901,2.4496,6198900.0],["2001-02-09",2.458,2.5274,2.458,2.5049,10558700.0],["2001-02-12",2.5049,2.5263,2.471,2.5023,8326900.0],["2001-02-13",2.4893,2.4903,2.4533,2.4841,5302000.0],["2001-02-14",2.4841,2.5018,2.4006,2.4021,11532300.0],["2001-02-15",2.388,2.4188,2.3771,2.4,6850800.0],["2001-02-16",2.3901,2.4663,2.3901,2.4282,8109300.0],["2001-02-20",2.4282,2.5331,2.4277,2.5013,7990000.0],["2001-02-21",2.5049,2.5519,2.4976,2.5081,6998200.0],["2001-02-22",2.5102,2.5571,2.4789,2.5055,8727100.0],["2001-02-23",2.5049,2.531,2.4397,2.4538,8297900.0],["2001-02-26",2.4324,2.4919,2.3927,2.4267,7895800.0],["2001-02-27",2.4423,2.5347,2.4423,2.5185,8220000.0],["2001-02-28",2.5248,2.5571,2.4757,2.5143,8186300.0],["2001-03-01",2.5467,2.5832,2.5336,2.5336,9434700.0],["2001-03-02",2.5441,2.5989,2.5441,2.5937,9034800.0],["2001-03-05",2.578,2.6083,2.5707,2.5744,5553700.0],["2001-03-06",2.5613,2.5618,2.5331,2.5483,5419200.0],["2001-03-07",2.5336,2.6276,2.5326,2.6114,9157400.0],["2001-03-08",2.6093,2.6615,2.5937,2.6537,7776000.0],["2001-03-09",2.6824,2.7158,2.6615,2.7006,8714500.0],["2001-03-12",2.6772,2.6933,2.5884,2.5884,8584100.0],["2001-03-13",2.5742,2.6175,2.5241,2.6111,9304400.0],["2001-03-14",2.5373,2.5847,2.5236,2.5341,7595700.0],["2001-03-15",2.5267,2.5273,2.4729,2.493,7212300.0],["2001-03-16",2.4872,2.5468,2.4866,2.5399,10352700.0],["2001-03-19",2.5346,2.5568,2.4872,2.4872,6587000.0],["2001-03-20",2.4792,2.4798,2.3331,2.369,14757100.0],["2001-03-21",2.3368,2.3474,2.2952,2.3368,11588000.0],["2001-03-22",2.3131,2.3163,2.1875,2.263,15703400.0],["2001-03-23",2.2709,2.3157,2.2377,2.2893,13426200.0],["2001-03-26",2.3184,2.4239,2.2946,2.3869,9261800.0],["2001-03-27",2.3817,2.5004,2.3474,2.4914,10965100.0],["2001-03-28",2.4787,2.4829,2.3875,2.4481,9095600.0],["2001-03-29",2.4265,2.5267,2.4059,2.4703,7008200.0],["2001-03-30",2.4972,2.5447,2.4861,2.503,6706200.0],["2001-04-02",2.5162,2.5441,2.4307,2.4365,6257500.0],["2001-04-03",2.4323,2.4328,2.321,2.3479,8326000.0],["2001-04-04",2.3526,2.4133,2.3221,2.4065,7537900.0],["2001-04-05",2.4265,2.4587,2.4223,2.4386,10428000.0],["2001-04-06",2.4001,2.504,2.3975,2.4661,8484200.0],["2001-04-09",2.4634,2.4887,2.4618,2.4792,5969600.0],["2001-04-10",2.4819,2.5236,2.4814,2.5093,6899900.0],["2001-04-11",2.4872,2.4877,2.3906,2.4128,6513000.0],["2001-04-12",2.4107,2.4312,2.3769,2.4207,4105400.0],["2001-04-16",2.4249,2.4792,2.4218,2.456,4279200.0],["2001-04-17",2.4429,2.5478,2.4397,2.522,6058200.0],["2001-04-18",2.522,2.532,2.437,2.4703,9219000.0],["2001-04-19",2.4582,2.4687,2.4059,2.4529,8433800.0],["2001-04-20",2.4529,2.5088,2.4429,2.4877,6778700.0],["2001-04-23",2.5183,2.5636,2.5135,2.5294,6467700.0],["2001-04-24",2.5478,2.5578,2.504,2.5294,4899800.0],["2001-04-25",2.5821,2.6744,2.5584,2.6744,12168300.0],["2001-04-26",2.6375,2.685,2.6111,2.685,9971800.0],["2001-04-27",2.6533,2.7034,2.628,2.6945,6840200.0],["2001-04-30",2.6887,2.7425,2.6433,2.6433,7110300.0],["2001-05-01",2.6686,2.7615,2.6618,2.7483,7359400.0],["2001-05-02",2.7477,2.7477,2.6823,2.6908,6582800.0],["2001-05-03",2.7061,2.7562,2.7061,2.7219,6423900.0],["2001-05-04",2.7293,2.8063,2.7251,2.7957,7276100.0],["2001-05-07",2.7746,2.8422,2.7282,2.743,7732400.0],["2001-05-08",2.7166,2.7335,2.6797,2.6903,6009600.0],["2001-05-09",2.6903,2.7325,2.6866,2.7103,6713000.0],["2001-05-10",2.7113,2.7657,2.7008,2.7599,4392100.0],["2001-05-11",2.7599,2.7662,2.7092,2.7298,4207500.0],["2001-05-14",2.7061,2.724,2.6776,2.6855,4399800.0],["2001-05-15",2.6876,2.7135,2.6533,2.686,5137900.0],["2001-05-16",2.7008,2.7746,2.6902,2.7615,7666700.0],["2001-05-17",2.7588,2.7826,2.7245,2.7398,4139500.0],["2001-05-18",2.743,2.7688,2.743,2.7625,4244100.0],["2001-05-21",2.7694,2.7746,2.6349,2.6491,9745600.0],["2001-05-22",2.6375,2.6612,2.5953,2.6053,12398300.0],["2001-05-23",2.6058,2.647,2.6058,2.6269,6423200.0],["2001-05-24",2.6375,2.6997,2.6322,2.6607,5066500.0],["2001-05-25",2.656,2.6902,2.6539,2.6655,3912200.0],["2001-05-29",2.6744,2.7298,2.6428,2.724,5932500.0],["2001-05-30",2.7377,2.743,2.6913,2.7003,4571600.0],["2001-05-31",2.7108,2.7419,2.7008,2.7119,4437700.0],["2001-06-01",2.7219,2.7219,2.6771,2.7045,3591300.0],["2001-06-04",2.6929,2.7193,2.6396,2.6987,4724600.0],["2001-06-05",2.6771,2.6897,2.6428,2.6813,5059000.0],["2001-06-06",2.6428,2.6581,2.6169,2.6375,6114100.0],["2001-06-07",2.5267,2.5742,2.4819,2.5594,23434900.0],["2001-06-08",2.5594,2.5847,2.4661,2.5468,5547300.0],["2001-06-11",2.5452,2.5763,2.5346,2.5594,5178200.0],["2001-06-12",2.56,2.6143,2.5594,2.59,7111600.0],["2001-06-13",2.5906,2.6343,2.5372,2.5495,10194000.0],["2001-06-14",2.5362,2.5436,2.5047,2.5074,6423000.0],["2001-06-15",2.5063,2.5356,2.437,2.47,10781500.0],["2001-06-18",2.47,2.4834,2.3746,2.389,9661400.0],["2001-06-19",2.3997,2.4204,2.373,2.3783,9312900.0],["2001-06-20",2.397,2.493,2.3943,2.4796,9283300.0],["2001-06-21",2.4796,2.5682,2.4716,2.5415,12679500.0],["2001-06-22",2.5415,2.5698,2.5212,2.5346,6222900.0],["2001-06-25",2.5479,2.5906,2.5335,2.5687,6389900.0],["2001-06-26",2.5602,2.5847,2.4946,2.502,6053500.0],["2001-06-27",2.51,2.542,2.485,2.5122,5834700.0],["2001-06-28",2.533,2.6023,2.526,2.5751,5742900.0],["2001-06-29",2.5836,2.7063,2.5479,2.6396,11210300.0],["2001-07-02",2.6535,2.6535,2.5916,2.6023,6797600.0],["2001-07-03",2.5863,2.6018,2.5458,2.549,5175300.0],["2001-07-05",2.5063,2.517,2.4588,2.4946,7583200.0],["2001-07-06",2.4946,2.4946,2.4146,2.4375,5891000.0],["2001-07-09",2.469,2.469,2.405,2.4098,4669200.0],["2001-07-10",2.4098,2.5063,2.4098,2.469,9632900.0],["2001-07-11",2.4823,2.4978,2.4508,2.4834,4392600.0],["2001-07-12",2.4834,2.4834,2.4263,2.4412,5060700.0],["2001-07-13",2.4236,2.4471,2.3837,2.3991,5052100.0],["2001-07-16",2.3991,2.3997,2.325,2.341,7287600.0],["2001-07-17",2.341,2.4077,2.3255,2.3917,6480500.0],["2001-07-18",2.3986,2.4599,2.397,2.4252,5770700.0],["2001-07-19",2.4386,2.4716,2.421,2.4434,4875400.0],["2001-07-20",2.4434,2.4764,2.4316,2.453,4425300.0],["2001-07-23",2.4796,2.501,2.4327,2.438,3838500.0],["2001-07-24",2.4498,2.4498,2.4077,2.4172,3320800.0],["2001-07-25",2.4156,2.4162,2.341,2.3826,5913000.0],["2001-07-26",2.3693,2.3783,2.3063,2.357,7000200.0],["2001-07-27",2.357,2.3623,2.293,2.3015,6645800.0],["2001-07-30",2.3037,2.3389,2.3031,2.3287,5344300.0],["2001-07-31",2.3373,2.4284,2.3357,2.4263,7044700.0],["2001-08-01",2.421,2.4743,2.405,2.4386,4778200.0],["2001-08-02",2.4578,2.469,2.4103,2.4444,3365400.0],["2001-08-03",2.4263,2.4396,2.3799,2.4087,4099600.0],["2001-08-06",2.422,2.4258,2.3698,2.3874,3793100.0],["2001-08-07",2.3783,2.4268,2.3783,2.4268,4084200.0],["2001-08-08",2.422,2.4263,2.381,2.3895,3259000.0],["2001-08-09",2.3682,2.3922,2.3378,2.3725,3766600.0],["2001-08-10",2.3714,2.4119,2.3383,2.3522,5329700.0],["2001-08-13",2.365,2.3762,2.341,2.3607,3146700.0],["2001-08-14",2.3575,2.3805,2.3559,2.3698,2877400.0],["2001-08-15",2.3517,2.3714,2.3255,2.3293,4598800.0],["2001-08-16",2.341,2.3426,2.2957,2.3229,5633000.0],["2001-08-17",2.3271,2.3703,2.3154,2.3533,5425100.0],["2001-08-20",2.3522,2.4252,2.3437,2.4252,7589000.0],["2001-08-21",2.4252,2.4882,2.4156,2.421,7474900.0],["2001-08-22",2.429,2.461,2.4231,2.4327,5716800.0],["2001-08-23",2.4327,2.5058,2.43,2.4924,5223600.0],["2001-08-24",2.4983,2.5516,2.4956,2.509,6493600.0],["2001-08-27",2.5095,2.5543,2.509,2.5335,3497700.0],["2001-08-28",2.5356,2.5394,2.5218,2.5383,3655500.0],["2001-08-29",2.541,2.5431,2.509,2.5186,3886200.0],["2001-08-30",2.5324,2.5842,2.5234,2.5564,6022700.0],["2001-08-31",2.5564,2.5772,2.5122,2.5276,4992400.0],["2001-09-04",2.5415,2.589,2.5276,2.5564,5654100.0],["2001-09-05",2.5543,2.5986,2.5367,2.5863,5453800.0],["2001-09-06",2.5762,2.598,2.5276,2.5522,6421000.0],["2001-09-07",2.5495,2.565,2.4919,2.5106,7050700.0],["2001-09-10",2.5111,2.5858,2.5106,2.5676,6074600.0],["2001-09-17",2.5369,2.6637,2.5266,2.6394,13036200.0],["2001-09-18",2.6556,2.6745,2.5638,2.607,10970900.0],["2001-09-19",2.607,2.6443,2.5698,2.5908,11683400.0],["2001-09-20",2.5752,2.5881,2.5477,2.5601,9257800.0],["2001-09-21",2.4991,2.5374,2.4467,2.5196,15623800.0],["2001-09-24",2.505,2.5628,2.4861,2.5568,11544400.0],["2001-09-25",2.5342,2.5687,2.4975,2.539,7746200.0],["2001-09-26",2.5477,2.5579,2.5174,2.5293,7025200.0],["2001-09-27",2.5493,2.6448,2.5261,2.6448,7305200.0],["2001-09-28",2.6448,2.6448,2.5719,2.6065,9211200.0],["2001-10-01",2.6065,2.668,2.5946,2.6648,8262600.0],["2001-10-02",2.6702,2.6767,2.6211,2.6664,5084800.0],["2001-10-03",2.6745,2.6966,2.6448,2.6691,5776300.0],["2001-10-04",2.6826,2.6988,2.6734,2.6907,5939700.0],["2001-10-05",2.6988,2.7393,2.6783,2.7074,6706200.0],["2001-10-08",2.6988,2.743,2.6837,2.7333,4494700.0],["2001-10-09",2.742,2.7511,2.7209,2.7511,7800500.0],["2001-10-10",2.7317,2.7841,2.7155,2.7695,7611400.0],["2001-10-11",2.7717,2.7916,2.7274,2.7538,7481300.0],["2001-10-12",2.729,2.7609,2.702,2.7333,10050200.0],["2001-10-15",2.7204,2.7549,2.7204,2.7247,3631700.0],["2001-10-16",2.7285,2.743,2.7085,2.736,4267700.0],["2001-10-17",2.7225,2.7306,2.6885,2.6993,6133600.0],["2001-10-18",2.6988,2.6993,2.6535,2.661,5638200.0],["2001-10-19",2.6615,2.6977,2.6567,2.6939,4602400.0],["2001-10-22",2.6858,2.7582,2.6858,2.7409,4379600.0],["2001-10-23",2.7414,2.7663,2.6842,2.7107,4683600.0],["2001-10-24",2.7026,2.7258,2.6907,2.7058,5675100.0],["2001-10-25",2.6637,2.6761,2.6232,2.6659,7238100.0],["2001-10-26",2.6448,2.7231,2.6437,2.6918,5159900.0],["2001-10-29",2.6993,2.7393,2.6761,2.6815,3468000.0],["2001-10-30",2.5908,2.5968,2.559,2.5746,13111700.0],["2001-10-31",2.5612,2.5671,2.5207,2.5261,9509200.0],["2001-11-01",2.5639,2.5849,2.5428,2.5692,6698900.0],["2001-11-02",2.5692,2.6124,2.559,2.606,4402300.0],["2001-11-05",2.6281,2.6329,2.5989,2.607,4378300.0],["2001-11-06",2.6329,2.6329,2.6097,2.6205,5758000.0],["2001-11-07",2.5973,2.6205,2.5736,2.58,6915400.0],["2001-11-08",2.5558,2.5617,2.4964,2.5002,11288900.0],["2001-11-09",2.5137,2.5482,2.5088,2.5277,5908700.0],["2001-11-12",2.5061,2.5531,2.491,2.5293,4624100.0],["2001-11-13",2.5379,2.5552,2.518,2.5369,5329300.0],["2001-11-14",2.58,2.6022,2.5477,2.5682,8752700.0],["2001-11-15",2.5741,2.606,2.5665,2.5903,5272900.0],["2001-11-16",2.5952,2.606,2.5806,2.5979,5510600.0],["2001-11-19",2.5908,2.6054,2.5509,2.5935,5723100.0],["2001-11-20",2.5908,2.5941,2.5514,2.573,6493800.0],["2001-11-21",2.5595,2.5714,2.5487,2.5498,3964900.0],["2001-11-23",2.5379,2.5509,2.5234,2.5315,3227000.0],["2001-11-26",2.5487,2.5487,2.4872,2.4926,6572100.0],["2001-11-27",2.4883,2.4926,2.4181,2.4402,12026000.0],["2001-11-28",2.4327,2.4527,2.4127,2.4251,8815800.0],["2001-11-29",2.4478,2.5358,2.4424,2.5358,8433100.0],["2001-11-30",2.5358,2.5665,2.5298,2.546,5239400.0],["2001-12-03",2.5444,2.5531,2.5045,2.5439,4727400.0],["2001-12-04",2.5444,2.5477,2.5045,2.518,4377800.0],["2001-12-05",2.5099,2.512,2.4591,2.4904,8034700.0],["2001-12-06",2.4775,2.4899,2.4456,2.4462,8073700.0],["2001-12-07",2.4408,2.4635,2.4262,2.4332,9247100.0],["2001-12-10",2.4419,2.4737,2.4294,2.4467,5774300.0],["2001-12-11",2.4586,2.4748,2.4392,2.4392,4925400.0],["2001-12-12",2.4348,2.457,2.43,2.4473,5240400.0],["2001-12-13",2.4473,2.491,2.4316,2.4505,6129700.0],["2001-12-14",2.4505,2.4867,2.4505,2.4726,4653100.0],["2001-12-17",2.4829,2.5342,2.4737,2.5342,6854700.0],["2001-12-18",2.5207,2.5331,2.4915,2.5201,7792100.0],["2001-12-19",2.5153,2.5493,2.5018,2.5142,8957000.0],["2001-12-20",2.5306,2.5557,2.5197,2.5289,5241400.0],["2001-12-21",2.5393,2.5535,2.5033,2.5033,13342600.0],["2001-12-24",2.5142,2.5415,2.5033,2.5344,2827900.0],["2001-12-26",2.5262,2.5683,2.5262,2.5421,3721200.0],["2001-12-27",2.5421,2.5552,2.5344,2.5459,3577200.0],["2001-12-28",2.5475,2.5606,2.5065,2.5147,4247700.0],["2001-12-31",2.5147,2.5306,2.5011,2.506,3977200.0],["2002-01-02",2.506,2.5596,2.4814,2.5492,6324600.0],["2002-01-03",2.5492,2.5634,2.5317,2.5464,4416500.0],["2002-01-04",2.5355,2.5568,2.5142,2.5191,5441800.0],["2002-01-07",2.5191,2.5519,2.5169,2.5459,6738800.0],["2002-01-08",2.5519,2.6016,2.547,2.5847,6005500.0],["2002-01-09",2.6011,2.6224,2.5639,2.5661,4276900.0],["2002-01-10",2.5809,2.5913,2.5694,2.5792,5080100.0],["2002-01-11",2.5924,2.6426,2.5924,2.6044,7594000.0],["2002-01-14",2.6049,2.6547,2.6044,2.6377,4497800.0],["2002-01-15",2.6645,2.6864,2.6514,2.6782,8029300.0],["2002-01-16",2.6727,2.6771,2.6191,2.6372,8085300.0],["2002-01-17",2.6481,2.6782,2.629,2.6782,4379800.0],["2002-01-18",2.6579,2.6809,2.6558,2.6678,4537800.0],["2002-01-22",2.6814,2.6935,2.6508,2.6574,4173800.0],["2002-01-23",2.6754,2.7192,2.6716,2.7164,6615700.0],["2002-01-24",2.7274,2.7284,2.6918,2.6973,5358900.0],["2002-01-25",2.7137,2.7186,2.6973,2.711,4244000.0],["2002-01-28",2.7055,2.7274,2.6984,2.7274,4184300.0],["2002-01-29",2.7219,2.7328,2.7164,2.7213,5926600.0],["2002-01-30",2.7219,2.7454,2.7038,2.7093,7449200.0],["2002-01-31",2.7202,2.7388,2.7028,2.7388,5198200.0],["2002-02-01",2.7432,2.7465,2.7071,2.7181,4709700.0],["2002-02-04",2.7246,2.7273,2.6918,2.6956,4503400.0],["2002-02-05",2.682,2.7241,2.6809,2.6995,4303800.0],["2002-02-06",2.6995,2.7465,2.6842,2.7301,4855300.0],["2002-02-07",2.7405,2.7437,2.7099,2.7104,4889600.0],["2002-02-08",2.6864,2.7437,2.6864,2.7366,3754600.0],["2002-02-11",2.7274,2.7481,2.7268,2.7459,3439800.0],["2002-02-12",2.7355,2.7596,2.7339,2.7416,3327200.0],["2002-02-13",2.747,2.7765,2.7437,2.7683,3943000.0],["2002-02-14",2.7765,2.7875,2.7629,2.7875,3949700.0],["2002-02-15",2.7875,2.8148,2.7754,2.8121,7100300.0],["2002-02-19",2.7929,2.8246,2.7875,2.8148,4609500.0],["2002-02-20",2.8121,2.8552,2.8082,2.8405,5744700.0],["2002-02-21",2.8487,2.8689,2.8378,2.8378,7256100.0],["2002-02-22",2.8241,2.8804,2.8219,2.8755,5579300.0],["2002-02-25",2.8755,2.9487,2.87,2.9405,7841000.0],["2002-02-26",2.9268,2.946,2.9088,2.9411,7730800.0],["2002-02-27",2.9383,2.9383,2.8148,2.8574,7116900.0],["2002-02-28",2.8481,2.8908,2.8438,2.8782,5168900.0],["2002-03-01",2.8705,2.9389,2.8421,2.9389,6504900.0],["2002-03-04",2.9405,2.9476,2.8864,2.9033,6688900.0],["2002-03-05",2.8897,2.9099,2.8837,2.8968,6291600.0],["2002-03-06",2.8777,2.9186,2.8777,2.9148,4193000.0],["2002-03-07",2.9012,2.9564,2.8935,2.9482,6349800.0],["2002-03-08",2.9585,2.9777,2.8941,2.9105,6074200.0],["2002-03-11",2.8804,2.8902,2.8197,2.8738,10008400.0],["2002-03-12",2.8804,2.8891,2.8454,2.8864,9221500.0],["2002-03-13",2.9068,2.914,2.8765,2.8925,4241700.0],["2002-03-14",2.9035,2.9035,2.8682,2.8693,3764100.0],["2002-03-15",2.8765,2.8969,2.8742,2.8897,8943200.0],["2002-03-18",2.882,2.8963,2.8488,2.8543,4242700.0],["2002-03-19",2.835,2.8875,2.8328,2.8687,4442500.0],["2002-03-20",2.8571,2.8792,2.8405,2.8753,4217900.0],["2002-03-21",2.8759,2.9566,2.8759,2.9461,7812200.0],["2002-03-22",2.9345,2.9765,2.9317,2.956,4912900.0],["2002-03-25",2.9057,2.9223,2.8687,2.8715,7282400.0],["2002-03-26",2.893,2.9494,2.8881,2.9417,7104500.0],["2002-03-27",2.9317,2.9643,2.9301,2.9616,5067400.0],["2002-03-28",2.9488,2.9693,2.9085,2.9107,4318300.0],["2002-04-01",2.9218,2.9533,2.914,2.94,4247900.0],["2002-04-02",2.929,2.9361,2.9151,2.9323,3684400.0],["2002-04-03",2.9555,2.9649,2.9395,2.9455,7072800.0],["2002-04-04",2.94,2.9665,2.9372,2.9395,7233700.0],["2002-04-05",2.9356,2.9549,2.8914,2.9102,4802100.0],["2002-04-08",2.9068,2.929,2.8737,2.8919,5132400.0],["2002-04-09",2.9151,2.9151,2.8842,2.8925,4811500.0],["2002-04-10",2.8847,2.9704,2.8776,2.9605,7682500.0],["2002-04-11",2.9743,3.0041,2.9577,2.9831,7392700.0],["2002-04-12",2.9715,2.9781,2.9151,2.9317,4959900.0],["2002-04-15",2.9162,2.9428,2.9008,2.9207,3641900.0],["2002-04-16",2.9212,2.9698,2.9212,2.9488,3124300.0],["2002-04-17",2.935,2.9549,2.9129,2.9328,4449300.0],["2002-04-18",2.9317,2.9837,2.9312,2.9765,4606900.0],["2002-04-19",2.9831,2.998,2.9743,2.9809,4921200.0],["2002-04-22",2.9897,3.0113,2.9798,2.9826,5646600.0],["2002-04-23",3.0013,3.0395,2.9925,3.0367,6891200.0],["2002-04-24",3.0389,3.0505,3.0251,3.0273,6525900.0],["2002-04-25",3.0279,3.0478,3.0118,3.0317,5038300.0],["2002-04-26",3.0235,3.0467,3.0146,3.0306,4309700.0],["2002-04-29",3.0373,3.061,3.029,3.045,4073500.0],["2002-04-30",3.0422,3.0616,2.998,3.008,8515300.0],["2002-05-01",3.0146,3.0837,3.0118,3.0605,5719000.0],["2002-05-02",3.0809,3.1329,3.0677,3.0942,7566000.0],["2002-05-03",3.108,3.1213,3.0671,3.0771,6717200.0],["2002-05-06",3.0909,3.1196,3.0815,3.0953,4967400.0],["2002-05-07",3.1152,3.1196,3.0644,3.0737,5754200.0],["2002-05-08",3.0467,3.0599,3.0323,3.0428,5965400.0],["2002-05-09",3.0428,3.076,3.0395,3.0544,4032500.0],["2002-05-10",3.045,3.0533,3.0284,3.034,4255300.0],["2002-05-13",3.0445,3.092,3.0351,3.0804,3981100.0],["2002-05-14",3.0804,3.0831,3.029,3.0345,6427400.0],["2002-05-15",3.0163,3.0284,2.9527,2.9616,9241900.0],["2002-05-16",2.9599,3.0201,2.9593,3.0085,4809100.0],["2002-05-17",3.0085,3.0185,2.9743,3.0085,5430200.0],["2002-05-20",3.0063,3.04,2.9958,3.003,3813800.0],["2002-05-21",3.0168,3.0351,3.0107,3.0246,3605900.0],["2002-05-22",3.024,3.0478,3.0207,3.0433,3152200.0],["2002-05-23",3.0411,3.0726,3.0411,3.0644,3871300.0],["2002-05-24",3.066,3.0726,3.029,3.0456,3848000.0],["2002-05-28",3.0494,3.0655,3.0434,3.045,4044000.0],["2002-05-29",3.0505,3.1058,3.0505,3.0953,8302600.0],["2002-05-30",3.1075,3.1489,3.0953,3.1268,9224900.0],["2002-05-31",3.1362,3.176,3.1318,3.1638,6395000.0],["2002-06-03",3.1638,3.1931,3.1472,3.15,6553000.0],["2002-06-04",3.1528,3.1937,3.15,3.1898,5712000.0],["2002-06-05",3.1782,3.1937,3.1616,3.1699,6677700.0],["2002-06-06",3.1611,3.1693,3.1025,3.1058,7602400.0],["2002-06-07",3.103,3.1406,3.0892,3.0909,6386400.0],["2002-06-10",3.0975,3.108,3.0533,3.0837,4704900.0],["2002-06-11",3.1113,3.1395,3.1047,3.1108,5671300.0],["2002-06-12",3.1141,3.1196,3.082,3.1041,8568300.0],["2002-06-13",3.0981,3.1041,3.0782,3.0831,5128700.0],["2002-06-14",3.0754,3.0853,3.0351,3.0472,5045200.0],["2002-06-17",3.0489,3.0616,3.019,3.0362,6968500.0],["2002-06-18",3.0395,3.0467,3.0295,3.0362,4169000.0],["2002-06-19",3.0284,3.0445,3.0235,3.0362,6639500.0],["2002-06-20",3.0373,3.0428,3.0284,3.0284,5301500.0],["2002-06-21",2.9881,3.0201,2.9068,2.9096,14087400.0],["2002-06-24",2.8615,2.8792,2.6477,2.6968,24510300.0],["2002-06-25",2.719,2.7438,2.5603,2.5725,23797300.0],["2002-06-26",2.5462,2.5518,2.4063,2.5182,36050900.0],["2002-06-27",2.5378,2.6022,2.258,2.399,27270100.0],["2002-06-28",2.4214,2.4757,2.4192,2.4444,21672500.0],["2002-07-01",2.4371,2.5456,2.4371,2.516,16725100.0],["2002-07-02",2.5406,2.5742,2.5249,2.5574,14382500.0],["2002-07-03",2.5854,2.5893,2.5283,2.5333,10776500.0],["2002-07-05",2.5742,2.5876,2.535,2.5859,4174300.0],["2002-07-08",2.5988,2.6643,2.5971,2.6525,10689100.0],["2002-07-09",2.6318,2.6436,2.6055,2.6128,9851600.0],["2002-07-10",2.6139,2.6139,2.5188,2.5277,9613200.0],["2002-07-11",2.5182,2.5266,2.4343,2.4623,10207100.0],["2002-07-12",2.4712,2.4818,2.3789,2.4018,7771600.0],["2002-07-15",2.3845,2.4231,2.2552,2.3727,11178900.0],["2002-07-16",2.3621,2.4046,2.3224,2.3778,10129000.0],["2002-07-17",2.4315,2.4874,2.4181,2.469,9837100.0],["2002-07-18",2.4695,2.4695,2.3621,2.3755,11751600.0],["2002-07-19",2.3755,2.4052,2.3017,2.333,10030600.0],["2002-07-22",2.3503,2.4119,2.328,2.3531,11879400.0],["2002-07-23",2.3643,2.502,2.3621,2.4735,14227800.0],["2002-07-24",2.4231,2.5154,2.4225,2.4992,12653900.0],["2002-07-25",2.516,2.5518,2.4835,2.5154,11664800.0],["2002-07-26",2.507,2.601,2.507,2.591,6879500.0],["2002-07-29",2.6162,2.6413,2.5686,2.6413,8595800.0],["2002-07-30",2.6273,2.6296,2.591,2.6167,6679500.0],["2002-07-31",2.6173,2.6346,2.5557,2.577,9968100.0],["2002-08-01",2.5742,2.5843,2.5126,2.5249,9092000.0],["2002-08-02",2.5462,2.6145,2.5042,2.53,8457700.0],["2002-08-05",2.5378,2.6945,2.5339,2.6581,14060000.0],["2002-08-06",2.7141,2.732,2.6839,2.7007,10479100.0],["2002-08-07",2.7085,2.7225,2.6318,2.6777,7064100.0],["2002-08-08",2.6889,2.7527,2.6805,2.7527,6174700.0],["2002-08-09",2.7421,2.7924,2.7281,2.7723,5145100.0],["2002-08-12",2.7723,2.7723,2.7443,2.7617,4534000.0],["2002-08-13",2.7505,2.8064,2.7505,2.7617,5184000.0],["2002-08-14",2.7617,2.8803,2.7549,2.8741,7734600.0],["2002-08-15",2.8652,2.8853,2.8266,2.849,7722900.0],["2002-08-16",2.8434,2.8646,2.8271,2.8512,4961400.0],["2002-08-19",2.8372,2.9044,2.835,2.9016,5311200.0],["2002-08-20",2.8601,2.9099,2.854,2.8932,4726700.0],["2002-08-21",2.8741,2.8836,2.7667,2.8316,8482500.0],["2002-08-22",2.8064,2.8641,2.7728,2.8064,8289200.0],["2002-08-23",2.7404,2.7589,2.6581,2.6609,13149900.0],["2002-08-26",2.6581,2.6794,2.6296,2.6626,8702500.0],["2002-08-27",2.6861,2.7197,2.6654,2.6805,5838100.0],["2002-08-28",2.6889,2.7801,2.6816,2.7594,7536900.0],["2002-08-29",2.7617,2.7947,2.7482,2.7661,5636100.0],["2002-08-30",2.77,2.8529,2.7611,2.798,5812600.0],["2002-09-03",2.798,2.8204,2.7684,2.7706,7425200.0],["2002-09-04",2.7712,2.7812,2.6525,2.6749,13623600.0],["2002-09-05",2.6615,2.7298,2.6592,2.6951,7905300.0],["2002-09-06",2.6441,2.6447,2.5518,2.6027,17982700.0],["2002-09-09",2.6027,2.704,2.6027,2.6917,9867200.0],["2002-09-10",2.6889,2.6984,2.6419,2.6592,7422300.0],["2002-09-11",2.7113,2.7124,2.6581,2.6783,5117800.0],["2002-09-12",2.6754,2.7146,2.6289,2.6329,6918200.0],["2002-09-13",2.6323,2.6652,2.6034,2.6261,7250400.0],["2002-09-16",2.6261,2.7112,2.6204,2.689,6794300.0],["2002-09-17",2.7225,2.7327,2.6318,2.6374,6685300.0],["2002-09-18",2.6516,2.7072,2.6516,2.6698,5755900.0],["2002-09-19",2.6176,2.6289,2.5353,2.5353,10877200.0],["2002-09-20",2.4956,2.5019,2.4134,2.4213,23675900.0],["2002-09-23",2.4191,2.4627,2.4106,2.4474,8460200.0],["2002-09-24",2.4418,2.4588,2.4162,2.4225,8373700.0],["2002-09-25",2.4366,2.4366,2.3028,2.3527,18091100.0],["2002-09-26",2.3669,2.4667,2.2688,2.4236,9943400.0],["2002-09-27",2.1536,2.1894,2.1281,2.1474,30077600.0],["2002-09-30",2.1548,2.2608,2.1462,2.2007,13148000.0],["2002-10-01",2.2274,2.3102,2.2132,2.309,12212200.0],["2002-10-02",2.3056,2.3062,2.2376,2.2393,8456900.0],["2002-10-03",2.2393,2.2835,2.2347,2.2404,8002500.0],["2002-10-04",2.2603,2.3017,2.0561,2.0753,25655900.0],["2002-10-07",2.0895,2.1899,2.0873,2.1882,17897500.0],["2002-10-08",2.1411,2.1548,2.0459,2.0544,15705300.0],["2002-10-09",2.0731,2.123,2.0646,2.0776,14873100.0],["2002-10-10",2.0844,2.0918,2.0079,2.0515,11469900.0],["2002-10-11",2.0873,2.1219,2.0589,2.0992,8988800.0],["2002-10-14",2.0992,2.182,2.0907,2.1718,5059200.0],["2002-10-15",2.3198,2.3226,2.2398,2.2699,11582500.0],["2002-10-16",2.2773,2.2971,2.1894,2.1894,8006600.0],["2002-10-17",2.2744,2.2994,2.2586,2.2858,8567300.0],["2002-10-18",2.2858,2.3,2.2671,2.271,8150700.0],["2002-10-21",2.2807,2.4315,2.2744,2.41,8720300.0],["2002-10-22",2.41,2.4491,2.3969,2.4435,8230700.0],["2002-10-23",2.4446,2.5007,2.4049,2.4321,8659500.0],["2002-10-24",2.4503,2.4911,2.4247,2.4332,8318100.0],["2002-10-25",2.4332,2.4418,2.3992,2.4162,5973800.0],["2002-10-28",2.4304,2.4361,2.3538,2.3618,7241800.0],["2002-10-29",2.376,2.4066,2.3323,2.385,6437600.0],["2002-10-30",2.3709,2.3794,2.3312,2.3448,6243300.0],["2002-10-31",2.3255,2.3595,2.3085,2.3113,9409600.0],["2002-11-01",2.3068,2.4276,2.2909,2.4055,7506400.0],["2002-11-04",2.406,2.4389,2.3629,2.3675,6312900.0],["2002-11-05",2.3675,2.4298,2.3652,2.4208,6354300.0],["2002-11-06",2.4378,2.4486,2.3992,2.4242,8582100.0],["2002-11-07",2.4389,2.4758,2.4242,2.4423,7513100.0],["2002-11-08",2.4559,2.4633,2.3998,2.4242,5602800.0],["2002-11-11",2.4242,2.4729,2.423,2.4378,5070700.0],["2002-11-12",2.4332,2.4384,2.0929,2.1003,41670100.0],["2002-11-13",2.1173,2.178,2.1156,2.1695,25388500.0],["2002-11-14",2.1695,2.2064,2.144,2.1888,11966300.0],["2002-11-15",2.1746,2.1882,2.1553,2.1587,8913900.0],["2002-11-18",2.1695,2.1837,2.1525,2.1667,8266000.0],["2002-11-19",2.1553,2.1899,2.1553,2.161,7203100.0],["2002-11-20",2.1496,2.1638,2.1326,2.1457,8341500.0],["2002-11-21",2.1372,2.1655,2.1156,2.1219,12504400.0],["2002-11-22",2.1077,2.1213,2.0986,2.1037,12434000.0],["2002-11-25",2.1048,2.1411,2.1043,2.1309,9725700.0],["2002-11-26",2.1326,2.1582,2.1185,2.127,8480000.0],["2002-11-27",2.161,2.161,2.127,2.1349,7796700.0],["2002-11-29",2.1582,2.1604,2.1389,2.1394,6290900.0],["2002-12-02",2.1667,2.1723,2.1389,2.1553,8655400.0],["2002-12-03",2.1553,2.195,2.1496,2.1735,8237700.0],["2002-12-04",2.2007,2.2614,2.1837,2.2461,14441600.0],["2002-12-05",2.2648,2.2659,2.2205,2.2325,6110300.0],["2002-12-06",2.2234,2.2784,2.2149,2.2659,7434200.0],["2002-12-09",2.2858,2.2949,2.2546,2.2722,7960600.0],["2002-12-10",2.2886,2.33,2.2829,2.326,7730200.0],["2002-12-11",2.326,2.351,2.3,2.3158,6785100.0],["2002-12-12",2.3056,2.3459,2.3,2.3136,5914400.0],["2002-12-13",2.3141,2.3499,2.3136,2.3243,7904700.0],["2002-12-16",2.3277,2.3697,2.326,2.3533,6983400.0],["2002-12-17",2.3391,2.3692,2.3266,2.3368,5912100.0],["2002-12-18",2.3374,2.3697,2.3312,2.3442,10758800.0],["2002-12-19",2.3937,2.4197,2.3304,2.3471,11729400.0],["2002-12-20",2.3471,2.3799,2.3315,2.369,33946200.0],["2002-12-23",2.3863,2.4122,2.3776,2.3851,7864800.0],["2002-12-24",2.3736,2.4174,2.3736,2.3897,2932000.0],["2002-12-26",2.4168,2.4289,2.403,2.4081,3541800.0],["2002-12-27",2.388,2.411,2.3753,2.3805,4203000.0],["2002-12-30",2.3805,2.4076,2.377,2.3845,5349500.0],["2002-12-31",2.3851,2.3851,2.297,2.335,9458200.0],["2003-01-02",2.3356,2.3563,2.3217,2.3246,9626200.0],["2003-01-03",2.339,2.3592,2.2768,2.2929,11520000.0],["2003-01-06",2.2468,2.286,2.176,2.2762,23452500.0],["2003-01-07",2.3332,2.3736,2.3142,2.3695,17882500.0],["2003-01-08",2.3695,2.3851,2.3188,2.3338,9332600.0],["2003-01-09",2.3592,2.3909,2.3494,2.3839,7020800.0],["2003-01-10",2.3955,2.4001,2.3621,2.3736,6986200.0],["2003-01-13",2.4024,2.4035,2.3736,2.3839,6201300.0],["2003-01-14",2.3955,2.3966,2.3621,2.3822,6985600.0],["2003-01-15",2.4099,2.411,2.3511,2.369,7876100.0],["2003-01-16",2.3834,2.407,2.3736,2.4035,4872800.0],["2003-01-17",2.4035,2.4139,2.388,2.4139,6718400.0],["2003-01-21",2.4139,2.4249,2.3644,2.3782,6192000.0],["2003-01-22",2.3839,2.3909,2.35,2.3523,6555900.0],["2003-01-23",2.3396,2.3546,2.2756,2.2785,10027400.0],["2003-01-24",2.29,2.2906,2.2359,2.2411,6643800.0],["2003-01-27",2.2411,2.2526,2.203,2.2267,7406900.0],["2003-01-28",2.1806,2.2151,2.1777,2.2111,9048100.0],["2003-01-29",2.1028,2.1616,2.0567,2.1333,26206400.0],["2003-01-30",2.1431,2.1575,2.1149,2.123,9340000.0],["2003-01-31",2.131,2.1817,2.131,2.1817,7015000.0],["2003-02-03",2.1944,2.2169,2.1777,2.2117,5781600.0],["2003-02-04",2.2111,2.2146,2.1679,2.1915,6036500.0],["2003-02-05",2.1973,2.2123,2.1742,2.1921,4944200.0],["2003-02-06",2.1777,2.1881,2.1518,2.1621,4738200.0],["2003-02-07",2.1748,2.2105,2.1431,2.1673,8097700.0],["2003-02-10",2.1691,2.2065,2.161,2.1944,5371100.0],["2003-02-11",2.199,2.21,2.146,2.1633,5136800.0],["2003-02-12",2.1633,2.1806,2.1495,2.1552,3662800.0],["2003-02-13",2.1408,2.1656,2.123,2.1587,4658900.0],["2003-02-14",2.1587,2.1973,2.15,2.1973,5438200.0],["2003-02-18",2.195,2.2019,2.1639,2.1881,5416400.0],["2003-02-19",2.1737,2.1869,2.1449,2.1598,5645200.0],["2003-02-20",2.1656,2.1656,2.1322,2.1328,4920700.0],["2003-02-21",2.1472,2.1737,2.142,2.1679,7539100.0],["2003-02-24",2.1604,2.1616,2.1431,2.146,5819400.0],["2003-02-25",2.1316,2.1938,2.1201,2.1921,8328600.0],["2003-02-26",2.2007,2.2175,2.1921,2.1933,6194600.0],["2003-02-27",2.2123,2.2307,2.1927,2.2296,6255500.0],["2003-02-28",2.2296,2.2601,2.2186,2.2267,6111000.0],["2003-03-03",2.2434,2.2658,2.2342,2.2457,6071500.0],["2003-03-04",2.2445,2.2555,2.2365,2.2399,6178700.0],["2003-03-05",2.2284,2.2543,2.1984,2.2463,8843000.0],["2003-03-06",2.2324,2.2422,2.146,2.1477,14742600.0],["2003-03-07",2.104,2.1316,2.0481,2.0636,18653100.0],["2003-03-10",2.0596,2.0976,2.0452,2.0481,12209100.0],["2003-03-11",2.0596,2.1051,2.0515,2.0798,8369300.0],["2003-03-12",2.0815,2.1056,2.068,2.095,7085500.0],["2003-03-13",2.1155,2.1261,2.0774,2.095,10629300.0],["2003-03-14",2.1009,2.1038,2.0452,2.0487,12489200.0],["2003-03-17",2.0352,2.0457,2.0,2.0364,14940100.0],["2003-03-18",2.017,2.0176,1.8622,1.912,35673300.0],["2003-03-19",1.9361,1.9935,1.9361,1.983,14730300.0],["2003-03-20",1.9883,2.0416,1.9648,2.0111,9356000.0],["2003-03-21",2.0487,2.0586,2.0205,2.0551,9788600.0],["2003-03-24",1.8974,1.9759,1.8974,1.9701,14413100.0],["2003-03-25",1.9701,1.9871,1.9431,1.9619,10453600.0],["2003-03-26",1.9625,2.0147,1.9419,1.9589,10184800.0],["2003-03-27",1.9384,1.9707,1.9314,1.9531,5909400.0],["2003-03-28",1.9531,1.9531,1.8504,1.8845,13023200.0],["2003-03-31",1.7801,1.7806,1.6246,1.7572,38933100.0],["2003-04-01",1.6598,1.7302,1.6276,1.6481,40237400.0],["2003-04-02",1.654,1.7402,1.654,1.739,24987500.0],["2003-04-03",1.783,1.8416,1.6803,1.7419,31332500.0],["2003-04-04",1.7038,1.7155,1.6481,1.6598,33199600.0],["2003-04-07",1.6985,1.7654,1.6639,1.702,19381400.0],["2003-04-08",1.7255,1.8147,1.7255,1.7595,21470100.0],["2003-04-09",1.7889,1.8299,1.7748,1.7771,18143900.0],["2003-04-10",1.8094,1.8094,1.7302,1.7654,11624200.0],["2003-04-11",1.7654,1.8059,1.7496,1.7941,10001900.0],["2003-04-14",1.7742,1.8944,1.7519,1.8463,24775700.0],["2003-04-15",1.9237,1.9314,1.8721,1.9032,15941400.0],["2003-04-16",1.8985,1.9003,1.8446,1.8592,12666100.0],["2003-04-17",1.8651,1.8915,1.8381,1.888,7828800.0],["2003-04-21",1.8874,1.9062,1.878,1.8985,5547200.0],["2003-04-22",1.8944,1.9355,1.8815,1.9173,6771200.0],["2003-04-23",1.9179,1.9331,1.8886,1.9331,6702000.0],["2003-04-24",1.9331,1.9331,1.8845,1.9296,6775400.0],["2003-04-25",1.8299,1.868,1.8029,1.8188,15098000.0],["2003-04-28",1.8035,1.8534,1.7977,1.827,7669100.0],["2003-04-29",1.8287,1.8346,1.7889,1.8064,9033700.0],["2003-04-30",1.7894,1.8235,1.7795,1.8041,11239900.0],["2003-05-01",1.8041,1.8041,1.7742,1.7859,7711000.0],["2003-05-02",1.7713,1.8299,1.7713,1.8164,6817500.0],["2003-05-05",1.8076,1.8223,1.7965,1.8152,6255300.0],["2003-05-06",1.8035,1.8364,1.8035,1.8205,7114000.0],["2003-05-07",1.8182,1.8563,1.8182,1.8399,8079600.0],["2003-05-08",1.8281,1.8416,1.8088,1.8199,7359100.0],["2003-05-09",1.8182,1.8786,1.8123,1.8592,6452100.0],["2003-05-12",1.9079,1.9507,1.8915,1.9413,11594600.0],["2003-05-13",1.956,1.9584,1.9349,1.946,9277500.0],["2003-05-14",1.9619,1.9695,1.9449,1.9607,8341200.0],["2003-05-15",1.966,1.9853,1.9531,1.9789,7012900.0],["2003-05-16",1.9789,1.993,1.9531,1.9531,7370000.0],["2003-05-19",1.9531,1.9853,1.9501,1.966,6760000.0],["2003-05-20",1.9783,2.0534,1.9777,2.0475,13941700.0],["2003-05-21",2.051,2.2803,2.0487,2.2463,42114900.0],["2003-05-22",2.2827,2.4369,2.2827,2.4076,39300400.0],["2003-05-23",2.3824,2.4909,2.3736,2.4815,22151800.0],["2003-05-27",2.4059,2.4868,2.3935,2.4686,24663700.0],["2003-05-28",2.454,2.4575,2.4164,2.424,13741800.0],["2003-05-29",2.4246,2.4569,2.4141,2.4223,11250000.0],["2003-05-30",2.4094,2.4428,2.4047,2.4223,9691900.0],["2003-06-02",2.4545,2.4909,2.434,2.4704,9674500.0],["2003-06-03",2.4692,2.5056,2.4604,2.5056,8085800.0],["2003-06-04",2.4956,2.5413,2.4868,2.5337,8998200.0],["2003-06-05",2.5191,2.5437,2.5056,2.5396,6913200.0],["2003-06-06",2.5402,2.5718,2.5372,2.5513,8462300.0],["2003-06-09",2.5513,2.5513,2.5003,2.5249,5488500.0],["2003-06-10",2.5367,2.5865,2.5367,2.5689,9134600.0],["2003-06-11",2.582,2.6058,2.5701,2.5999,6028100.0],["2003-06-12",2.5433,2.5683,2.5058,2.557,10460700.0],["2003-06-13",2.5356,2.5439,2.4403,2.5106,9292200.0],["2003-06-16",2.5088,2.56,2.5088,2.5522,6831400.0],["2003-06-17",2.5826,2.5891,2.5207,2.5636,8471100.0],["2003-06-18",2.5636,2.6368,2.5594,2.6332,8671600.0],["2003-06-19",2.6362,2.657,2.5891,2.5969,8012700.0],["2003-06-20",2.6159,2.6243,2.5528,2.56,12591500.0],["2003-06-23",2.5969,2.6469,2.5868,2.61,8487900.0],["2003-06-24",2.6219,2.6874,2.613,2.6814,11557500.0],["2003-06-25",2.6784,2.7052,2.604,2.6171,11418000.0],["2003-06-26",2.6659,2.6784,2.6189,2.6653,7730500.0],["2003-06-27",2.6671,2.7499,2.6552,2.6844,8464400.0],["2003-06-30",2.7112,2.732,2.7005,2.7046,8142100.0],["2003-07-01",2.6987,2.7534,2.6891,2.7493,6163500.0],["2003-07-02",2.7594,2.7737,2.7499,2.7731,5852800.0],["2003-07-03",2.7945,2.7945,2.7439,2.7451,4404700.0],["2003-07-07",2.7719,2.7969,2.754,2.7897,6864000.0],["2003-07-08",2.7796,2.8016,2.7558,2.7838,7835000.0],["2003-07-09",2.6814,2.6856,2.5296,2.6189,32262900.0],["2003-07-10",2.5683,2.6159,2.5469,2.5713,12247200.0],["2003-07-11",2.5564,2.582,2.4612,2.4886,14548400.0],["2003-07-14",2.5397,2.5499,2.4737,2.4975,9427500.0],["2003-07-15",2.4094,2.432,2.3082,2.4106,29971200.0],["2003-07-16",2.3808,2.3987,2.3576,2.3808,10309900.0],["2003-07-17",2.3523,2.3796,2.338,2.3707,7425000.0],["2003-07-18",2.3808,2.4046,2.3773,2.3975,7332400.0],["2003-07-21",2.3963,2.4046,2.3737,2.3969,5781900.0],["2003-07-22",2.3511,2.4332,2.3421,2.3975,6598600.0],["2003-07-23",2.3915,2.4201,2.3743,2.3892,4866200.0],["2003-07-24",2.3898,2.4177,2.3868,2.3927,4800200.0],["2003-07-25",2.3898,2.4409,2.3284,2.4398,8415800.0],["2003-07-28",2.4582,2.4636,2.3802,2.3969,6168900.0],["2003-07-29",2.4094,2.4094,2.3648,2.3969,5780100.0],["2003-07-30",2.4023,2.4046,2.354,2.3808,5875700.0],["2003-07-31",2.4076,2.4326,2.3707,2.3814,6877500.0],["2003-08-01",2.4052,2.4403,2.3898,2.3975,8018500.0],["2003-08-04",2.4076,2.4487,2.3868,2.4403,5282300.0],["2003-08-05",2.4284,2.4368,2.3898,2.3933,4387300.0],["2003-08-06",2.3808,2.407,2.3749,2.3927,6406600.0],["2003-08-07",2.3808,2.3921,2.3546,2.379,5430400.0],["2003-08-08",2.3856,2.3856,2.3475,2.3761,4966200.0],["2003-08-11",2.3677,2.4088,2.3659,2.404,4695600.0],["2003-08-12",2.4052,2.4273,2.3927,2.4237,5035800.0],["2003-08-13",2.4255,2.4314,2.3874,2.4017,3433700.0],["2003-08-14",2.3808,2.3927,2.3582,2.3719,6251400.0],["2003-08-15",2.3778,2.3808,2.3213,2.3719,6900700.0],["2003-08-18",2.357,2.3713,2.3124,2.3201,9643000.0],["2003-08-19",2.3207,2.3314,2.3064,2.3195,6445300.0],["2003-08-20",2.3064,2.379,2.3046,2.3773,5777400.0],["2003-08-21",2.3665,2.3802,2.3511,2.3743,4905700.0],["2003-08-22",2.363,2.3767,2.3451,2.3528,4383700.0],["2003-08-25",2.357,2.3826,2.357,2.3808,3867100.0],["2003-08-26",2.3808,2.3832,2.357,2.3778,4350600.0],["2003-08-27",2.4088,2.41,2.3933,2.3975,5434100.0],["2003-08-28",2.4153,2.4415,2.3898,2.435,5799600.0],["2003-08-29",2.4356,2.4552,2.4249,2.4534,3946100.0],["2003-09-02",2.4439,2.4927,2.4403,2.4826,5796400.0],["2003-09-03",2.4826,2.5219,2.4707,2.4933,6314200.0],["2003-09-04",2.4933,2.5005,2.4778,2.4868,4993600.0],["2003-09-05",2.485,2.4892,2.463,2.4701,4395300.0],["2003-09-08",2.4892,2.4892,2.4647,2.4761,5695900.0],["2003-09-09",2.4749,2.4778,2.4677,2.4689,4502400.0],["2003-09-10",2.479,2.4951,2.4695,2.4755,6518200.0],["2003-09-11",2.4761,2.5021,2.4688,2.4821,5408500.0],["2003-09-12",2.473,2.487,2.4295,2.4549,5150200.0],["2003-09-15",2.4549,2.4779,2.4386,2.4567,4447800.0],["2003-09-16",2.4622,2.47,2.4416,2.4482,8035700.0],["2003-09-17",2.729,2.7441,2.6866,2.7018,33701700.0],["2003-09-18",2.6927,2.7096,2.6721,2.6963,10573000.0],["2003-09-19",2.6963,2.7223,2.686,2.6981,7887000.0],["2003-09-22",2.6866,2.7054,2.6776,2.6915,8357800.0],["2003-09-23",2.6848,2.706,2.6703,2.6927,6527600.0],["2003-09-24",2.6957,2.706,2.6655,2.6782,6618100.0],["2003-09-25",2.6782,2.6915,2.6534,2.6552,6310700.0],["2003-09-26",2.6503,2.6503,2.6189,2.6231,6772200.0],["2003-09-29",2.6231,2.6322,2.608,2.6322,6866000.0],["2003-09-30",2.6171,2.6679,2.6086,2.6503,7021500.0],["2003-10-01",2.6594,2.6891,2.6534,2.6848,6268400.0],["2003-10-02",2.6866,2.6879,2.6667,2.6806,4347800.0],["2003-10-03",2.6866,2.7229,2.6866,2.7042,6206800.0],["2003-10-06",2.7066,2.7405,2.6987,2.7248,4572200.0],["2003-10-07",2.7254,2.7326,2.706,2.7314,4459200.0],["2003-10-08",2.7351,2.7357,2.7139,2.7199,6450200.0],["2003-10-09",2.735,2.7453,2.7266,2.7369,4931000.0],["2003-10-10",2.7375,2.7459,2.7223,2.726,3549200.0],["2003-10-13",2.7266,2.7314,2.7078,2.7169,3781800.0],["2003-10-14",2.7006,2.729,2.6951,2.7229,4430900.0],["2003-10-15",2.7169,2.7369,2.7157,2.732,3969000.0],["2003-10-16",2.6927,2.7254,2.6927,2.7199,6112400.0],["2003-10-17",2.7205,2.7205,2.6933,2.7096,6522500.0],["2003-10-20",2.7229,2.7532,2.6739,2.7514,8449300.0],["2003-10-21",2.7514,2.7689,2.7411,2.7502,5568100.0],["2003-10-22",2.7502,2.758,2.7314,2.7411,4303000.0],["2003-10-23",2.7351,2.7532,2.7344,2.752,3364600.0],["2003-10-24",2.7423,2.7623,2.7236,2.7593,3176400.0],["2003-10-27",2.7593,2.7683,2.732,2.7417,3097400.0],["2003-10-28",2.7417,2.7986,2.7417,2.7937,6873300.0],["2003-10-29",2.7937,2.8561,2.7931,2.8258,7518100.0],["2003-10-30",2.8258,2.8379,2.8107,2.8216,3577600.0],["2003-10-31",2.821,2.8258,2.7992,2.8137,3617300.0],["2003-11-03",2.8228,2.8434,2.8137,2.8173,3587000.0],["2003-11-04",2.8089,2.8282,2.8089,2.8155,2788700.0],["2003-11-05",2.8119,2.8446,2.8119,2.8428,4995500.0],["2003-11-06",2.8428,2.8845,2.8428,2.8621,7305700.0],["2003-11-07",2.9257,3.0098,2.9166,2.9958,14054700.0],["2003-11-10",2.9958,2.9958,2.9317,2.971,5788600.0],["2003-11-11",2.9716,2.9716,2.9359,2.9468,4045100.0],["2003-11-12",2.9468,3.0533,2.9468,3.0406,9558000.0],["2003-11-13",3.0285,3.04,3.0134,3.0352,5683400.0],["2003-11-14",3.0352,3.0679,3.0346,3.0467,6664300.0],["2003-11-17",3.0473,3.0527,3.0007,3.0467,5782900.0],["2003-11-18",3.0334,3.0382,3.0116,3.0176,5393100.0],["2003-11-19",3.0104,3.0358,3.0073,3.0255,4758000.0],["2003-11-20",3.0164,3.086,3.0086,3.0267,11054400.0],["2003-11-21",3.0285,3.0533,3.0255,3.0309,4910600.0],["2003-11-24",3.0497,3.08,3.0479,3.0612,4483700.0],["2003-11-25",3.0739,3.0884,3.0642,3.0751,3814300.0],["2003-11-26",3.0951,3.1465,3.086,3.1405,4927800.0],["2003-11-28",3.1235,3.1471,3.1169,3.1465,3279700.0],["2003-12-01",3.1526,3.1677,3.1368,3.1677,5796100.0],["2003-12-02",3.1604,3.1725,3.1441,3.1441,6864700.0],["2003-12-03",3.1405,3.1501,3.0981,3.1138,6467800.0],["2003-12-04",3.1163,3.1314,3.1054,3.1223,5182400.0],["2003-12-05",3.1193,3.1266,3.0993,3.1114,4615900.0],["2003-12-08",3.1114,3.2082,3.1036,3.1731,10028000.0],["2003-12-09",3.1526,3.1707,3.1175,3.1308,7006700.0],["2003-12-10",3.1308,3.1919,3.1308,3.1653,5833200.0],["2003-12-11",3.1804,3.227,3.178,3.2125,6332500.0],["2003-12-12",3.2143,3.2264,3.1986,3.2161,4090900.0],["2003-12-15",3.2282,3.2772,3.224,3.2288,7429700.0],["2003-12-16",3.1834,3.2857,3.1834,3.2802,10446800.0],["2003-12-17",3.2706,3.2815,3.256,3.2742,6978000.0],["2003-12-18",3.3091,3.3459,3.3061,3.3379,7859700.0],["2003-12-19",3.3508,3.3722,3.3385,3.3655,9144800.0],["2003-12-22",3.352,3.3624,3.3103,3.3447,5652600.0],["2003-12-23",3.3275,3.3459,3.2926,3.3103,5460200.0],["2003-12-24",3.3134,3.3153,3.2766,3.2773,2469300.0],["2003-12-26",3.2815,3.2969,3.2797,3.2877,1490400.0],["2003-12-29",3.2938,3.3398,3.2907,3.3336,5545000.0],["2003-12-30",3.3122,3.3183,3.3012,3.311,3802900.0],["2003-12-31",3.2969,3.3398,3.2938,3.3349,4496500.0],["2004-01-02",3.3502,3.3704,3.3416,3.349,5929200.0],["2004-01-05",3.3441,3.3471,3.284,3.3238,7057200.0],["2004-01-06",3.3238,3.3275,3.2846,3.2987,7295400.0],["2004-01-07",3.2944,3.2944,3.2178,3.2552,12175500.0],["2004-01-08",3.2497,3.265,3.2233,3.254,7382500.0],["2004-01-09",3.2478,3.3067,3.2356,3.2356,6207600.0],["2004-01-12",3.2509,3.2705,3.2295,3.2558,5058300.0],["2004-01-13",3.2509,3.2846,3.2387,3.2595,4047200.0],["2004-01-14",3.2724,3.3079,3.2668,3.3018,3601900.0],["2004-01-15",3.3195,3.3269,3.2595,3.3244,5717500.0],["2004-01-16",3.303,3.3465,3.2534,3.2895,10118800.0],["2004-01-20",3.2509,3.2877,3.2344,3.2607,5502200.0],["2004-01-21",3.2607,3.3091,3.238,3.3091,5562600.0],["2004-01-22",3.3085,3.3177,3.2938,3.311,5546700.0],["2004-01-23",3.314,3.3483,3.3116,3.3385,4563400.0],["2004-01-26",3.3336,3.3643,3.3336,3.3588,6244100.0],["2004-01-27",3.363,3.3704,3.3465,3.3704,6223300.0],["2004-01-28",3.3704,3.4274,3.3643,3.4102,9806800.0],["2004-01-29",3.4158,3.4378,3.3937,3.4286,7553000.0],["2004-01-30",3.4041,3.4249,3.3735,3.4066,5773900.0],["2004-02-02",3.4066,3.4102,3.3514,3.3771,5354600.0],["2004-02-03",3.3771,3.4066,3.3637,3.3784,3674900.0],["2004-02-04",3.3612,3.3894,3.3581,3.368,4026800.0],["2004-02-05",3.3661,3.3845,3.3606,3.3845,3789800.0],["2004-02-06",3.3735,3.3961,3.3453,3.3569,5222500.0],["2004-02-09",3.3992,3.3992,3.3183,3.3355,6565100.0],["2004-02-10",3.3306,3.3839,3.3226,3.3814,6052300.0],["2004-02-11",3.3735,3.3747,3.3557,3.3661,6312300.0],["2004-02-12",3.3581,3.3882,3.3539,3.3851,3379500.0],["2004-02-13",3.3949,3.3949,3.3324,3.3496,4066100.0],["2004-02-17",3.3581,3.3919,3.3581,3.3796,3399000.0],["2004-02-18",3.3735,3.3919,3.3704,3.3778,3010700.0],["2004-02-19",3.3839,3.4035,3.371,3.3851,5613200.0],["2004-02-20",3.3998,3.4072,3.382,3.3919,5314600.0],["2004-02-23",3.3919,3.4776,3.3906,3.4703,6783800.0],["2004-02-24",3.4623,3.4917,3.4139,3.4421,7566300.0],["2004-02-25",3.4421,3.4881,3.4384,3.4672,5433700.0],["2004-02-26",3.4795,3.4942,3.4709,3.4942,5530500.0],["2004-02-27",3.5083,3.5328,3.4936,3.5267,5178800.0],["2004-03-01",3.5248,3.5653,3.5175,3.5653,4436500.0],["2004-03-02",3.5389,3.5916,3.5365,3.5622,5854700.0],["2004-03-03",3.5451,3.5745,3.5389,3.5512,4491600.0],["2004-03-04",3.5469,3.5696,3.5126,3.5205,4153400.0],["2004-03-05",3.5205,3.5837,3.5193,3.5677,5845600.0],["2004-03-08",3.5726,3.5978,3.5634,3.5683,4927300.0],["2004-03-09",3.5683,3.5837,3.5395,3.5659,5323200.0],["2004-03-10",3.5591,3.6131,3.5591,3.5812,7663700.0],["2004-03-11",3.5775,3.5992,3.4845,3.4919,11718500.0],["2004-03-12",3.4566,3.4659,3.3214,3.3673,19988900.0],["2004-03-15",3.3543,3.3778,3.3301,3.3338,7608400.0],["2004-03-16",3.3388,3.3599,3.3214,3.3462,6520000.0],["2004-03-17",3.3636,3.4076,3.3518,3.3964,6781800.0],["2004-03-18",3.3884,3.4219,3.3865,3.4126,4413500.0],["2004-03-19",3.4132,3.4206,3.3834,3.3896,7970300.0],["2004-03-22",3.3586,3.3648,3.2551,3.2836,10336700.0],["2004-03-23",3.2979,3.3251,3.2873,3.2904,5531000.0],["2004-03-24",3.2935,3.2979,3.2545,3.2842,4856900.0],["2004-03-25",3.3028,3.314,3.283,3.309,3253200.0],["2004-03-26",3.3171,3.3481,3.2935,3.3239,3718300.0],["2004-03-29",3.3245,3.3772,3.2923,3.3654,4093300.0],["2004-03-30",3.3654,3.3735,3.3382,3.3636,3312200.0],["2004-03-31",3.3636,3.3921,3.3388,3.376,5584800.0],["2004-04-01",3.3884,3.4281,3.3636,3.4163,5222100.0],["2004-04-02",3.4305,3.4349,3.3809,3.402,4628900.0],["2004-04-05",3.3946,3.433,3.3822,3.4281,4428000.0],["2004-04-06",3.4132,3.4566,3.4039,3.4454,5738700.0],["2004-04-07",3.4318,3.4442,3.3964,3.4194,7250100.0],["2004-04-08",3.4318,3.4901,3.4101,3.433,5503400.0],["2004-04-12",3.4628,3.4659,3.4429,3.4479,3378700.0],["2004-04-13",3.469,3.4758,3.4039,3.415,5631700.0],["2004-04-14",3.4163,3.4671,3.4132,3.446,4860400.0],["2004-04-15",3.446,3.4547,3.4101,3.4467,4499600.0],["2004-04-16",3.4628,3.4721,3.425,3.4659,3872700.0],["2004-04-19",3.4702,3.5155,3.4684,3.5,4510600.0],["2004-04-20",3.5,3.5465,3.4287,3.4925,6917900.0],["2004-04-21",3.4752,3.5173,3.3977,3.4615,6426000.0],["2004-04-22",3.4622,3.5297,3.4535,3.5031,4699800.0],["2004-04-23",3.5031,3.5031,3.4355,3.4659,4135300.0],["2004-04-26",3.4522,3.4826,3.4318,3.446,4333900.0],["2004-04-27",3.4597,3.5248,3.4597,3.4665,5184800.0],["2004-04-28",3.4615,3.4721,3.4188,3.4274,4205800.0],["2004-04-29",3.4535,3.4541,3.3822,3.4039,4879100.0],["2004-04-30",3.4287,3.4938,3.4194,3.4336,5978500.0],["2004-05-03",3.4535,3.5105,3.4467,3.4938,5109900.0],["2004-05-04",3.4994,3.5043,3.4436,3.4919,4402400.0],["2004-05-05",3.4919,3.5,3.4677,3.4876,3539800.0],["2004-05-06",3.4597,3.5025,3.4504,3.4938,4146000.0],["2004-05-07",3.4876,3.4938,3.4287,3.4504,4399300.0],["2004-05-10",3.4287,3.4392,3.3636,3.4033,6226800.0],["2004-05-11",3.3667,3.3822,3.2861,3.3109,10959000.0],["2004-05-12",3.2861,3.3078,2.9947,3.0877,30631500.0],["2004-05-13",3.0201,3.066,2.9761,3.0319,18498700.0],["2004-05-14",3.0319,3.123,3.0319,3.0926,10318000.0],["2004-05-17",3.097,3.1001,3.0071,3.0672,8029500.0],["2004-05-18",3.0846,3.1181,3.0716,3.0957,5825900.0],["2004-05-19",3.1032,3.1032,3.0505,3.0573,5341100.0],["2004-05-20",3.0629,3.0691,3.017,3.0536,5003700.0],["2004-05-21",3.0579,3.1001,3.0517,3.0579,6445500.0],["2004-05-24",3.0585,3.0629,2.7746,2.787,31973300.0],["2004-05-25",2.7901,2.8942,2.7839,2.8924,20745600.0],["2004-05-26",2.8924,2.9699,2.8607,2.9556,9695400.0],["2004-05-27",2.9761,3.0058,2.9606,3.0021,7701700.0],["2004-05-28",3.0071,3.0077,2.955,2.9742,5750200.0],["2004-06-01",2.9947,3.0294,2.9742,3.0046,7483100.0],["2004-06-02",3.0176,3.0337,3.0009,3.0071,5964200.0],["2004-06-03",3.0071,3.0306,2.9941,3.017,3971600.0],["2004-06-04",3.0362,3.0461,2.9947,2.999,4739100.0],["2004-06-07",3.0083,3.0511,3.0083,3.0468,6485300.0],["2004-06-08",3.0468,3.0579,3.0331,3.0455,5592100.0],["2004-06-09",3.0474,3.0567,3.004,3.0158,5641300.0],["2004-06-10",3.0158,3.022,2.9922,3.0058,7040700.0],["2004-06-14",3.0216,3.0499,2.9832,2.9945,8395500.0],["2004-06-15",3.0153,3.0153,2.9763,2.9901,5640400.0],["2004-06-16",3.0014,3.009,2.987,3.0065,4823600.0],["2004-06-17",3.0096,3.0172,2.9977,2.9989,3585600.0],["2004-06-18",2.992,3.0172,2.9769,2.992,7548800.0],["2004-06-21",2.9995,3.0134,2.9983,3.0021,4897200.0],["2004-06-22",3.0002,3.0134,2.9574,3.0077,7106700.0],["2004-06-23",3.026,3.048,3.0077,3.048,7155200.0],["2004-06-24",3.0354,3.0643,3.0247,3.0467,6252100.0],["2004-06-25",3.0473,3.0612,3.0058,3.0058,6064600.0],["2004-06-28",3.1316,3.2328,3.1008,3.119,15744600.0],["2004-06-29",3.1241,3.1832,3.1241,3.158,6426300.0],["2004-06-30",3.2071,3.2071,3.1291,3.1473,5841400.0],["2004-07-01",3.1618,3.163,3.0976,3.1335,5019300.0],["2004-07-02",3.1209,3.153,3.1127,3.1241,3044100.0],["2004-07-06",3.1121,3.1379,3.0876,3.1077,4061200.0],["2004-07-07",3.119,3.136,3.0844,3.1002,4203300.0],["2004-07-08",3.1127,3.141,3.1014,3.1064,5456000.0],["2004-07-09",3.1379,3.158,3.1159,3.1285,4739700.0],["2004-07-12",3.1366,3.148,3.1083,3.1278,3294900.0],["2004-07-13",3.1222,3.1247,3.0832,3.0983,4354400.0],["2004-07-14",3.0851,3.1058,3.075,3.0813,4768900.0],["2004-07-15",3.075,3.0813,3.031,3.031,6111500.0],["2004-07-16",3.119,3.1347,3.0555,3.0605,7114900.0],["2004-07-19",3.058,3.0945,3.0543,3.0706,4916200.0],["2004-07-20",3.0712,3.0882,3.0517,3.0668,6439400.0],["2004-07-21",3.0781,3.0807,3.0121,3.0172,5941800.0],["2004-07-22",3.0153,3.0153,2.9643,2.9738,6924700.0],["2004-07-23",2.9712,2.9832,2.9643,2.9744,4903400.0],["2004-07-26",2.9731,2.9838,2.9247,2.953,6074100.0],["2004-07-27",2.9555,2.9744,2.948,2.9618,4358300.0],["2004-07-28",2.9624,2.9643,2.9178,2.9367,6194600.0],["2004-07-29",2.9807,2.9807,2.9499,2.9681,6694200.0],["2004-07-30",2.9706,3.0021,2.9587,2.9933,8737500.0],["2004-08-02",3.0027,3.0184,2.9882,3.0058,6486900.0],["2004-08-03",3.0058,3.0172,2.9794,2.9882,4725300.0],["2004-08-04",2.9851,2.9882,2.9719,2.975,3775900.0],["2004-08-05",2.9731,2.9851,2.9367,2.9429,4881700.0],["2004-08-06",2.9461,2.9719,2.9253,2.9329,4699400.0],["2004-08-09",2.9367,2.9643,2.9272,2.9272,3273500.0],["2004-08-10",2.943,2.9524,2.9279,2.9499,3728500.0],["2004-08-11",2.9543,2.9719,2.9429,2.9668,5153900.0],["2004-08-12",2.9794,2.9907,2.9725,2.9794,5555900.0],["2004-08-13",2.987,3.0046,2.9109,2.9593,6245700.0],["2004-08-16",2.97,2.997,2.9505,2.9901,5748000.0],["2004-08-17",2.9983,3.0039,2.9901,2.9964,3832600.0],["2004-08-18",2.9964,3.041,2.9933,3.0392,5924100.0],["2004-08-19",3.0366,3.0473,3.0278,3.0404,4565400.0],["2004-08-20",3.0354,3.0618,3.0341,3.0555,5039000.0],["2004-08-23",3.0631,3.075,3.0587,3.0637,3274400.0],["2004-08-24",3.075,3.0769,3.0587,3.0693,4401800.0],["2004-08-25",3.0756,3.0844,3.0348,3.0687,5847400.0],["2004-08-26",3.0769,3.087,3.0719,3.08,4618200.0],["2004-08-27",3.0926,3.0939,3.0819,3.0895,3525800.0],["2004-08-30",3.0932,3.097,3.08,3.08,3664900.0],["2004-08-31",3.0813,3.0882,3.0631,3.0781,5066100.0],["2004-09-01",3.0876,3.0882,3.0706,3.0813,4446000.0],["2004-09-02",3.1083,3.109,3.0819,3.0901,4722600.0],["2004-09-03",3.1033,3.1064,3.0895,3.0939,2912300.0],["2004-09-07",3.1253,3.1253,3.0932,3.1146,6031300.0],["2004-09-08",3.1178,3.1253,3.1071,3.1197,5573100.0],["2004-09-09",3.1222,3.136,3.1083,3.1234,7046700.0],["2004-09-10",3.1234,3.1442,3.1197,3.141,5852800.0],["2004-09-13",3.1378,3.1493,3.1142,3.1168,6521200.0],["2004-09-14",3.127,3.1378,3.1142,3.1334,4935200.0],["2004-09-15",3.1423,3.1429,3.1219,3.1238,3636700.0],["2004-09-16",3.1302,3.1391,3.1034,3.1212,5613000.0],["2004-09-17",3.1206,3.1206,3.0759,3.0938,7700600.0],["2004-09-20",3.0568,3.0581,2.9445,3.0045,11663200.0],["2004-09-21",2.9355,2.9789,2.896,2.9451,14175900.0],["2004-09-22",2.9145,2.9311,2.8953,2.896,13874600.0],["2004-09-23",2.8845,2.9336,2.8832,2.9183,7555300.0],["2004-09-24",2.9183,2.9228,2.8724,2.8851,5582900.0],["2004-09-27",2.8398,2.9062,2.8398,2.8813,6093200.0],["2004-09-28",2.9068,2.9668,2.8896,2.9502,7047000.0],["2004-09-29",2.9355,2.9745,2.91,2.9687,6121300.0],["2004-09-30",2.9751,3.0115,2.9726,3.0019,6977500.0],["2004-10-01",3.0121,3.0664,3.0089,3.0632,7447100.0],["2004-10-04",3.0645,3.0727,3.0459,3.0523,5374100.0],["2004-10-05",3.0504,3.0625,3.03,3.0345,4263700.0],["2004-10-06",3.0562,3.0951,3.0236,3.0472,6373400.0],["2004-10-07",3.0536,3.0549,2.9898,2.9898,4834900.0],["2004-10-08",2.9636,3.0134,2.9483,2.9681,5183400.0],["2004-10-11",2.9898,3.014,2.9789,3.0,3634800.0],["2004-10-12",3.0,3.0051,2.9764,2.9974,5852500.0],["2004-10-13",3.0089,3.0325,3.0057,3.0096,6156100.0],["2004-10-14",3.0134,3.0236,2.9968,2.9968,3614900.0],["2004-10-15",3.0026,3.0389,2.9994,3.0345,6087700.0],["2004-10-18",2.9815,3.0268,2.9815,3.0249,5072100.0],["2004-10-19",3.0536,3.0568,3.0038,3.0249,5343100.0],["2004-10-20",3.0377,3.0459,2.9949,3.0255,5452100.0],["2004-10-21",3.0153,3.0459,2.9994,3.0198,5323000.0],["2004-10-22",3.007,3.016,2.9853,2.9866,4130500.0],["2004-10-25",3.0026,3.0211,2.9438,2.9451,5557300.0],["2004-10-26",2.9451,2.9994,2.9279,2.9994,6442000.0],["2004-10-27",2.993,3.0766,2.9879,3.0651,5977300.0],["2004-10-28",3.0651,3.1238,3.0574,3.1072,7247600.0],["2004-10-29",3.1072,3.1168,3.0619,3.0925,6739600.0],["2004-11-01",3.0989,3.127,3.0887,3.0983,5019500.0],["2004-11-02",3.1078,3.1455,3.0983,3.0996,5697700.0],["2004-11-03",3.1908,3.2348,3.1372,3.1908,13005200.0],["2004-11-04",3.1908,3.5003,3.1825,3.4608,35838900.0],["2004-11-05",3.478,3.4927,3.4059,3.4499,12874900.0],["2004-11-08",3.4684,3.5067,3.455,3.4729,11214200.0],["2004-11-09",3.4556,3.4952,3.4397,3.4397,7541100.0],["2004-11-10",3.4537,3.5067,3.4301,3.4467,11346200.0],["2004-11-11",3.4652,3.4946,3.4474,3.4812,5527200.0],["2004-11-12",3.4831,3.501,3.4678,3.4933,5464400.0],["2004-11-15",3.4805,3.4965,3.448,3.4652,5881100.0],["2004-11-16",3.4493,3.4907,3.4442,3.471,4877500.0],["2004-11-17",3.4933,3.6694,3.4876,3.6643,20187400.0],["2004-11-18",3.7205,3.8041,3.695,3.746,23963700.0],["2004-11-19",3.7205,3.7454,3.6465,3.7045,9782100.0],["2004-11-22",3.7013,3.7116,3.6611,3.6854,7844400.0],["2004-11-23",3.6765,3.6892,3.6056,3.6496,8433100.0],["2004-11-24",3.6248,3.6879,3.6228,3.6605,5223200.0],["2004-11-26",3.6496,3.7135,3.6496,3.7135,2234900.0],["2004-11-29",3.7135,3.7288,3.6343,3.6943,5832600.0],["2004-11-30",3.7013,3.7058,3.6516,3.6688,5481000.0],["2004-12-01",3.6822,3.6981,3.6056,3.6433,8812200.0],["2004-12-02",3.6854,3.7128,3.663,3.7013,4611100.0],["2004-12-03",3.6918,3.7524,3.6873,3.7205,5155600.0],["2004-12-06",3.702,3.7396,3.6969,3.6981,4334100.0],["2004-12-07",3.7013,3.7301,3.672,3.6847,6020400.0],["2004-12-08",3.7052,3.7064,3.6694,3.7033,4387400.0],["2004-12-09",3.695,3.7562,3.672,3.7556,5993300.0],["2004-12-10",3.7971,3.8366,3.7307,3.7741,8289700.0],["2004-12-13",3.7907,3.8283,3.7779,3.8194,6734100.0],["2004-12-14",3.8277,3.8794,3.8149,3.8781,9848600.0],["2004-12-15",3.8641,3.8922,3.783,3.88,10908800.0],["2004-12-16",3.8641,3.8922,3.8545,3.887,7976000.0],["2004-12-17",3.8679,3.8768,3.8194,3.8271,11515600.0],["2004-12-20",3.8513,3.8794,3.8277,3.8449,7034500.0],["2004-12-21",3.8609,3.9049,3.8513,3.8953,6939300.0],["2004-12-22",3.8656,3.9418,3.8656,3.9393,6840200.0],["2004-12-23",3.9108,3.9341,3.905,3.9289,3802900.0],["2004-12-27",3.9302,3.947,3.9018,3.9302,3252400.0],["2004-12-28",3.9309,3.9871,3.927,3.9774,4787900.0],["2004-12-29",3.9851,3.9967,3.9554,3.9787,3106100.0],["2004-12-30",3.9793,3.9793,3.9483,3.9483,2213900.0],["2004-12-31",3.9431,3.9754,3.9386,3.9464,2929300.0],["2005-01-03",3.9696,3.9909,3.9012,3.916,6796800.0],["2005-01-04",3.938,3.9722,3.9205,3.9431,6741500.0],["2005-01-05",3.9561,3.9709,3.9276,3.936,6222200.0],["2005-01-06",3.9367,3.9489,3.9083,3.9083,4421400.0],["2005-01-07",3.9205,3.9657,3.9012,3.9657,9699800.0],["2005-01-10",3.9832,4.0749,3.9819,4.0174,13134700.0],["2005-01-11",4.0174,4.0226,3.9677,3.9787,8294200.0],["2005-01-12",3.9657,3.989,3.9444,3.9806,5096000.0],["2005-01-13",3.9916,4.0349,3.9709,4.0239,5233800.0],["2005-01-14",4.0465,4.0949,3.9903,4.0917,7420600.0],["2005-01-18",4.0788,4.1337,4.0497,4.1311,8551900.0],["2005-01-19",4.1143,4.1253,4.0956,4.1053,4786600.0],["2005-01-20",4.1143,4.1195,4.0497,4.0755,5856900.0],["2005-01-21",4.0691,4.0943,4.0303,4.0529,6157900.0],["2005-01-24",4.0814,4.0852,3.9838,4.0148,7483300.0],["2005-01-25",4.0239,4.0491,4.0155,4.0232,5067200.0],["2005-01-26",4.011,4.0452,3.9619,3.9942,8717000.0],["2005-01-27",3.9929,4.0736,3.9916,4.0452,6867400.0],["2005-01-28",4.0581,4.0885,4.0271,4.082,5547200.0],["2005-01-31",4.1046,4.1272,4.091,4.1227,7266300.0],["2005-02-01",4.1201,4.1304,4.0962,4.1279,5230900.0],["2005-02-02",4.1279,4.1382,4.1098,4.1272,5056000.0],["2005-02-03",4.0981,4.1259,4.0949,4.1169,4041300.0],["2005-02-04",4.122,4.4243,4.1149,4.3274,20754600.0],["2005-02-07",4.3145,4.3436,4.2564,4.2984,9425600.0],["2005-02-08",4.31,4.3249,4.2874,4.2887,7111100.0],["2005-02-09",4.2822,4.2822,4.2041,4.2163,8965000.0],["2005-02-10",4.2176,4.3035,4.2176,4.2887,7386000.0],["2005-02-11",4.2984,4.3106,4.2661,4.2758,5065700.0],["2005-02-14",4.2603,4.2803,4.2577,4.2693,3919400.0],["2005-02-15",4.2725,4.2764,4.2435,4.2667,6523000.0],["2005-02-16",4.2435,4.2525,4.217,4.2312,6035400.0],["2005-02-17",4.2112,4.2112,4.1789,4.1802,6828900.0],["2005-02-18",4.1789,4.1944,4.1569,4.1918,6978000.0],["2005-02-22",4.1905,4.1912,4.0697,4.0768,8247700.0],["2005-02-23",4.0852,4.1905,4.0529,4.1563,9391700.0],["2005-02-24",4.1724,4.2157,4.1595,4.2105,5863100.0],["2005-02-25",4.1931,4.2467,4.1821,4.2435,5941800.0],["2005-02-28",4.2499,4.2616,4.2318,4.2402,6301200.0],["2005-03-01",4.2583,4.3055,4.2415,4.2693,7816500.0],["2005-03-02",4.2628,4.2661,4.2428,4.2538,5223300.0],["2005-03-03",4.2628,4.268,4.228,4.2428,5674400.0],["2005-03-04",4.2712,4.2951,4.2525,4.2661,5411100.0],["2005-03-07",4.2661,4.2693,4.237,4.2402,4662200.0],["2005-03-08",4.2351,4.268,4.2241,4.2435,5679800.0],["2005-03-09",4.2435,4.2661,4.1957,4.1976,6571600.0],["2005-03-10",4.2151,4.2525,4.2125,4.2299,5379300.0],["2005-03-11",4.2397,4.2717,4.2384,4.2547,6327800.0],["2005-03-14",4.2554,4.3011,4.2541,4.2567,4709100.0],["2005-03-15",4.2671,4.2802,4.2554,4.2619,4378100.0],["2005-03-16",4.2567,4.275,4.1946,4.2142,4700500.0],["2005-03-17",4.207,4.26,4.207,4.2391,3931500.0],["2005-03-18",4.2391,4.2521,4.1659,4.2273,11853300.0],["2005-03-21",4.2162,4.2175,4.128,4.1332,8385700.0],["2005-03-22",4.1672,4.2293,4.1417,4.1509,7056900.0],["2005-03-23",4.1476,4.1979,4.1476,4.1737,5550200.0],["2005-03-24",4.175,4.194,4.147,4.162,4172300.0],["2005-03-28",4.1816,4.2423,4.1803,4.2129,4809500.0],["2005-03-29",4.2031,4.2384,4.194,4.2051,5296900.0],["2005-03-30",4.2358,4.2737,4.2214,4.2684,6708800.0],["2005-03-31",4.2684,4.3011,4.2521,4.2711,4649300.0],["2005-04-01",4.3109,4.3109,4.2528,4.2573,5750100.0],["2005-04-04",4.2632,4.2639,4.2031,4.211,6259200.0],["2005-04-05",4.2325,4.2619,4.2312,4.2456,4952300.0],["2005-04-06",4.2684,4.3024,4.258,4.2809,5836000.0],["2005-04-07",4.2867,4.2991,4.2789,4.29,5861600.0],["2005-04-08",4.3011,4.3089,4.2802,4.2802,5093300.0],["2005-04-11",4.3102,4.322,4.2815,4.2815,5440500.0],["2005-04-12",4.2913,4.2959,4.2521,4.258,6194700.0],["2005-04-13",4.2717,4.3174,4.2665,4.3024,6537000.0],["2005-04-14",4.3018,4.3338,4.2776,4.2776,6224100.0],["2005-04-15",4.288,4.288,4.2351,4.2443,7857700.0],["2005-04-18",4.2391,4.241,4.1287,4.1626,8293800.0],["2005-04-19",4.1411,4.226,4.0986,4.1881,6290100.0],["2005-04-20",4.1541,4.324,4.0954,4.0986,14193600.0],["2005-04-21",4.1966,4.2711,4.1711,4.2658,10687600.0],["2005-04-22",4.2554,4.2841,4.192,4.2325,7383700.0],["2005-04-25",4.2351,4.2737,4.2325,4.2658,5116300.0],["2005-04-26",4.2658,4.2737,4.1803,4.1803,7105400.0],["2005-04-27",4.1829,4.2423,4.1685,4.2351,5868600.0],["2005-04-28",4.2423,4.3122,4.1999,4.211,9788800.0],["2005-04-29",4.2521,4.2554,4.2103,4.2449,4985400.0],["2005-05-02",4.288,4.288,4.2489,4.2724,4910500.0],["2005-05-03",4.275,4.3409,4.2626,4.3102,7198000.0],["2005-05-04",4.324,4.3638,4.3109,4.3599,5766900.0],["2005-05-05",4.3599,4.3756,4.3272,4.3651,4925100.0],["2005-05-06",4.3762,4.4017,4.3207,4.3305,7659300.0],["2005-05-09",4.3403,4.3501,4.3129,4.3187,3944200.0],["2005-05-10",4.3142,4.3207,4.2782,4.2952,4223900.0],["2005-05-11",4.2952,4.3037,4.243,4.2711,5568300.0],["2005-05-12",4.3174,4.3194,4.2502,4.2547,5821800.0],["2005-05-13",4.2763,4.2933,4.2116,4.2423,7148600.0],["2005-05-16",4.2639,4.324,4.2554,4.3174,6683300.0],["2005-05-17",4.2959,4.3468,4.2867,4.3305,5180600.0],["2005-05-18",4.337,4.3762,4.3109,4.3586,7058600.0],["2005-05-19",4.3645,4.4037,4.3501,4.4023,5704800.0],["2005-05-20",4.4056,4.4383,4.3814,4.4265,6275900.0],["2005-05-23",4.4154,4.4526,4.4148,4.4376,4592200.0],["2005-05-24",4.4383,4.4513,4.4089,4.4415,5269400.0],["2005-05-25",4.4383,4.4415,4.4148,4.4298,5335100.0],["2005-05-26",4.4415,4.4448,4.4089,4.4206,3949100.0],["2005-05-27",4.4265,4.433,4.4108,4.4121,2751900.0],["2005-05-31",4.4089,4.4344,4.3828,4.3854,4598800.0],["2005-06-01",4.3906,4.4089,4.3083,4.3795,6324700.0],["2005-06-02",4.3795,4.4252,4.3599,4.4167,4158700.0],["2005-06-03",4.4317,4.4337,4.3684,4.3919,4061100.0],["2005-06-06",4.3939,4.401,4.3716,4.3873,2987000.0],["2005-06-07",4.3919,4.45,4.3873,4.4272,6644200.0],["2005-06-08",4.4729,4.5088,4.4415,4.4905,8753800.0],["2005-06-09",4.5062,4.5513,4.4918,4.5232,11096700.0],["2005-06-10",4.5362,4.5493,4.4905,4.5186,7897700.0],["2005-06-13",4.5351,4.5404,4.4823,4.51,7252000.0],["2005-06-14",4.4262,4.4684,4.4064,4.4196,10044900.0],["2005-06-15",4.4229,4.4302,4.3635,4.3886,6656700.0],["2005-06-16",4.3793,4.4189,4.3503,4.3978,5478100.0],["2005-06-17",4.4526,4.4526,4.3978,4.4255,8403100.0],["2005-06-20",4.4057,4.4282,4.382,4.413,3900500.0],["2005-06-21",4.4196,4.4315,4.3826,4.4189,4773000.0],["2005-06-22",4.4394,4.4579,4.4163,4.4401,5307300.0],["2005-06-23",4.446,4.4473,4.3641,4.3701,5153800.0],["2005-06-24",4.3701,4.3925,4.3008,4.3008,9004900.0],["2005-06-27",4.3008,4.3258,4.2849,4.2889,5644400.0],["2005-06-28",4.3093,4.3153,4.2876,4.3034,6095100.0],["2005-06-29",4.3093,4.312,4.273,4.2975,5804500.0],["2005-06-30",4.3305,4.3305,4.2638,4.2684,6153700.0],["2005-07-01",4.3008,4.314,4.2763,4.2928,4477200.0],["2005-07-05",4.2909,4.3008,4.2625,4.2942,5968300.0],["2005-07-06",4.2876,4.3074,4.2572,4.2658,5078100.0],["2005-07-07",4.2381,4.2645,4.1984,4.2381,7533400.0],["2005-07-08",4.2321,4.2902,4.2314,4.2823,6363900.0],["2005-07-11",4.3126,4.3628,4.3008,4.3457,6222100.0],["2005-07-12",4.3569,4.3569,4.2955,4.2955,8229200.0],["2005-07-13",4.3226,4.3635,4.312,4.3457,6461700.0],["2005-07-14",4.382,4.4229,4.3569,4.3985,6501000.0],["2005-07-15",4.3991,4.4051,4.3773,4.3998,3502300.0],["2005-07-18",4.4031,4.4229,4.345,4.3509,5269400.0],["2005-07-19",4.3595,4.382,4.308,4.308,6489500.0],["2005-07-20",4.2711,4.3793,4.2711,4.374,6611500.0],["2005-07-21",4.374,4.3833,4.3311,4.3437,4226100.0],["2005-07-22",4.3443,4.3932,4.3391,4.3912,3887700.0],["2005-07-25",4.3833,4.3892,4.3622,4.3727,3078100.0],["2005-07-26",4.3945,4.4229,4.3714,4.3826,4517100.0],["2005-07-27",4.4229,4.4229,4.3727,4.3932,4078800.0],["2005-07-28",4.3965,4.4321,4.3932,4.4302,5213400.0],["2005-07-29",4.4315,4.5061,4.4203,4.4203,5627600.0],["2005-08-01",4.4328,4.4493,4.38,4.3846,5392300.0],["2005-08-02",4.3846,4.4361,4.3826,4.4196,3675300.0],["2005-08-03",4.3965,4.4579,4.3833,4.4559,4983600.0],["2005-08-04",4.4427,4.4843,4.4315,4.4592,4349500.0],["2005-08-05",4.4236,4.4579,4.3721,4.3787,4447400.0],["2005-08-08",4.3833,4.4057,4.3668,4.3668,4037600.0],["2005-08-09",4.3886,4.4031,4.3595,4.3833,4344600.0],["2005-08-10",4.3932,4.448,4.3932,4.4183,4714300.0],["2005-08-11",4.4183,4.4552,4.4044,4.4533,3636400.0],["2005-08-12",4.4315,4.446,4.3925,4.4123,2859200.0],["2005-08-15",4.4011,4.4328,4.3952,4.4242,2376300.0],["2005-08-16",4.4361,4.4618,4.4196,4.4473,8251000.0],["2005-08-17",4.448,4.4889,4.4288,4.4797,5858600.0],["2005-08-18",4.4797,4.6962,4.4539,4.6467,28117600.0],["2005-08-19",4.6467,4.6473,4.5939,4.6189,11826300.0],["2005-08-22",4.6196,4.6295,4.5886,4.5998,7303100.0],["2005-08-23",4.6044,4.6229,4.5978,4.6011,5334600.0],["2005-08-24",4.6064,4.6355,4.5912,4.5952,8137800.0],["2005-08-25",4.5873,4.6407,4.5602,4.615,7471300.0],["2005-08-26",4.5998,4.6262,4.5787,4.5866,6150500.0],["2005-08-29",4.5602,4.6117,4.5576,4.5925,3824900.0],["2005-08-30",4.5972,4.6183,4.5622,4.6143,7446300.0],["2005-08-31",4.6176,4.6757,4.5932,4.6671,8329300.0],["2005-09-01",4.6678,4.681,4.6203,4.6242,6830800.0],["2005-09-02",4.646,4.6572,4.6077,4.6249,4778500.0],["2005-09-06",4.6374,4.679,4.6275,4.6665,5644500.0],["2005-09-07",4.6698,4.7028,4.6348,4.6909,7350100.0],["2005-09-08",4.7398,4.8025,4.7239,4.7886,11113900.0],["2005-09-09",4.8084,4.8427,4.7893,4.7965,14806900.0],["2005-09-12",4.8011,4.8322,4.7642,4.7945,8809100.0],["2005-09-13",4.8239,4.8252,4.7278,4.7405,11008600.0],["2005-09-14",4.7458,4.8393,4.7445,4.7812,12984300.0],["2005-09-15",4.856,4.8706,4.8032,4.8226,11250200.0],["2005-09-16",4.8519,4.882,4.8393,4.882,11707900.0],["2005-09-19",4.8733,4.9207,4.8593,4.8713,8216800.0],["2005-09-20",4.896,4.9053,4.8226,4.8633,7401100.0],["2005-09-21",4.8326,4.8593,4.7759,4.7812,6204900.0],["2005-09-22",4.7725,4.8099,4.7271,4.7999,4672700.0],["2005-09-23",4.8019,4.8366,4.7665,4.7999,5251700.0],["2005-09-26",4.8126,4.8573,4.8046,4.8406,7298400.0],["2005-09-27",4.8399,4.9227,4.8393,4.9053,6996100.0],["2005-09-28",4.9194,4.9421,4.8686,4.904,7881600.0],["2005-09-29",4.916,4.9361,4.8459,4.916,6788700.0],["2005-09-30",4.8626,4.9267,4.8593,4.92,7949300.0],["2005-10-03",4.9207,4.9794,4.9207,4.9501,7625200.0],["2005-10-04",4.9728,4.9728,4.9421,4.9501,7834800.0],["2005-10-05",4.9407,4.9668,4.9394,4.9447,8674600.0],["2005-10-06",4.9461,4.9534,4.8126,4.856,9946400.0],["2005-10-07",4.856,4.8626,4.7632,4.8366,9922100.0],["2005-10-10",4.8493,4.8526,4.7225,4.7739,8865600.0],["2005-10-11",4.8026,4.8553,4.7959,4.8099,7982700.0],["2005-10-12",4.8593,4.8646,4.7278,4.7338,8387300.0],["2005-10-13",4.7064,4.7098,4.5789,4.6457,10357400.0],["2005-10-14",4.6624,4.7258,4.6384,4.7164,7188400.0],["2005-10-17",4.6757,5.0462,4.6597,5.0035,25949600.0],["2005-10-18",4.9394,4.9661,4.8379,4.8379,12033500.0],["2005-10-19",4.8726,4.9294,4.8373,4.9294,9842900.0],["2005-10-20",4.9294,4.9534,4.8473,4.8526,7619000.0],["2005-10-21",4.8793,4.9053,4.7952,4.8706,7474400.0],["2005-10-24",4.9027,4.9467,4.888,4.9434,6349400.0],["2005-10-25",4.9194,4.9661,4.8793,4.9661,7745600.0],["2005-10-26",4.9661,5.0121,4.9501,4.9874,7644400.0],["2005-10-27",4.9541,4.9814,4.8993,4.8993,6088800.0],["2005-10-28",4.9127,5.0135,4.9114,5.0135,6884300.0],["2005-10-31",5.0315,5.0449,5.0021,5.0095,8528700.0],["2005-11-01",5.0195,5.0195,4.9521,4.9534,7921200.0],["2005-11-02",4.9688,4.9948,4.9461,4.9828,6001000.0],["2005-11-03",4.9981,5.0035,4.9461,4.9587,5729300.0],["2005-11-04",4.9554,4.9708,4.9114,4.9414,5116100.0],["2005-11-07",4.9594,5.0021,4.9407,4.9521,5980700.0],["2005-11-08",4.926,4.9868,4.926,4.9741,7692900.0],["2005-11-09",4.9794,5.0095,4.8973,4.926,8999300.0],["2005-11-10",4.9794,4.9868,4.9287,4.9734,5222600.0],["2005-11-11",4.9848,4.9961,4.9574,4.9961,3224300.0],["2005-11-14",4.9841,4.9948,4.9654,4.9794,3514700.0],["2005-11-15",4.9661,4.9794,4.9461,4.9654,4182000.0],["2005-11-16",4.9494,4.9507,4.8887,4.932,6334900.0],["2005-11-17",4.8573,4.8753,4.7845,4.7925,15594400.0],["2005-11-18",4.8219,4.8219,4.6857,4.7558,14039600.0],["2005-11-21",4.7532,4.8146,4.7525,4.7799,9358300.0],["2005-11-22",4.7805,4.8933,4.7478,4.8806,8786300.0],["2005-11-23",4.9327,4.934,4.886,4.9,6192100.0],["2005-11-25",4.9327,4.9427,4.8847,4.904,4467100.0],["2005-11-28",4.9033,4.9167,4.8446,4.8653,6513800.0],["2005-11-29",4.8993,4.9047,4.8459,4.87,5984900.0],["2005-11-30",4.892,4.9053,4.8586,4.8586,6664400.0],["2005-12-01",4.8833,4.9027,4.8726,4.8726,8079900.0],["2005-12-02",4.8726,4.9087,4.8606,4.894,4193400.0],["2005-12-05",4.906,4.9067,4.8466,4.856,4292700.0],["2005-12-06",4.866,4.8793,4.8279,4.8346,6950000.0],["2005-12-07",4.8192,4.8306,4.7879,4.8059,8555100.0],["2005-12-08",4.8059,4.8593,4.7879,4.7979,5221600.0],["2005-12-09",4.7985,4.8359,4.7698,4.8199,4451600.0],["2005-12-12",4.8206,4.868,4.8079,4.8399,4488900.0],["2005-12-13",4.9601,4.9688,4.8733,4.9414,18097300.0],["2005-12-14",4.9794,4.9861,4.9214,4.9214,18592900.0],["2005-12-15",4.9494,5.2518,4.9227,5.1143,42490100.0],["2005-12-16",5.139,5.179,5.1129,5.161,19877100.0],["2005-12-19",5.1096,5.1717,5.1076,5.1116,11400300.0],["2005-12-20",5.1363,5.1463,5.0482,5.0769,12898700.0],["2005-12-21",5.1016,5.1149,5.0615,5.0936,11707200.0],["2005-12-22",5.1143,5.1363,5.0929,5.129,9928300.0],["2005-12-23",5.1397,5.1465,5.104,5.1303,8212300.0],["2005-12-27",5.1195,5.1526,5.0608,5.0689,5989600.0],["2005-12-28",5.0709,5.0898,5.0649,5.0689,4947400.0],["2005-12-29",5.0824,5.1263,5.0595,5.0655,5935900.0],["2005-12-30",5.0642,5.0838,5.0399,5.0399,4686300.0],["2006-01-03",5.0689,5.0878,5.0116,5.0575,8818500.0],["2006-01-04",5.0757,5.1107,5.0655,5.0939,6594100.0],["2006-01-05",5.1148,5.1377,5.0763,5.0811,6790600.0],["2006-01-06",5.1323,5.133,5.0817,5.1229,5629500.0],["2006-01-09",5.1263,5.1553,5.1182,5.1384,7382700.0],["2006-01-10",5.1465,5.1519,5.102,5.1317,5803700.0],["2006-01-11",5.1465,5.1789,5.1209,5.158,5714900.0],["2006-01-12",5.1701,5.2187,5.1337,5.1499,7424700.0],["2006-01-13",5.1802,5.1971,5.1377,5.1559,4659100.0],["2006-01-17",5.133,5.1445,5.0993,5.1128,4320900.0],["2006-01-18",5.1134,5.1424,5.0925,5.1175,5155100.0],["2006-01-19",5.1236,5.1344,5.0757,5.0966,7529000.0],["2006-01-20",5.0966,5.0966,5.048,5.048,11844100.0],["2006-01-23",5.0487,5.0709,5.021,5.0399,6255900.0],["2006-01-24",5.0419,5.0433,4.9833,5.0055,5267000.0],["2006-01-25",5.0116,5.0345,4.9758,4.9812,8516800.0],["2006-01-26",5.0244,5.0365,4.9617,4.9745,5588300.0],["2006-01-27",4.9792,5.0635,4.9374,5.0406,5609800.0],["2006-01-30",5.0345,5.0689,4.9792,4.9853,7052300.0],["2006-01-31",4.8888,4.9576,4.8794,4.8794,12794400.0],["2006-02-01",4.8936,4.9576,4.8936,4.9576,8923600.0],["2006-02-02",4.9408,4.9543,4.8497,4.8585,9618000.0],["2006-02-03",4.8295,4.8902,4.7587,4.8362,8008000.0],["2006-02-06",4.816,4.8544,4.7863,4.8146,5842600.0],["2006-02-07",4.8153,4.8396,4.7897,4.7924,5824700.0],["2006-02-08",4.7755,4.8524,4.7755,4.8126,8408800.0],["2006-02-09",4.8335,4.8868,4.8227,4.8443,7650000.0],["2006-02-10",4.8531,4.8942,4.8065,4.8477,4818600.0],["2006-02-13",4.8295,4.8477,4.793,4.8059,4233300.0],["2006-02-14",4.8362,4.903,4.7944,4.8962,6687200.0],["2006-02-15",4.9037,4.9543,4.8834,4.9495,7575000.0],["2006-02-16",4.9408,4.9684,4.9091,4.9374,7653900.0],["2006-02-17",4.9441,4.9779,4.907,4.9151,6137500.0],["2006-02-21",4.9023,4.9205,4.8672,4.8699,5943500.0],["2006-02-22",4.9003,4.9576,4.8895,4.9495,5778300.0],["2006-02-23",4.9509,4.9765,4.9192,4.9495,5053800.0],["2006-02-24",4.9745,4.9745,4.8868,4.8868,6562800.0],["2006-02-27",4.9104,4.9199,4.8902,4.905,5634700.0],["2006-02-28",4.8767,4.8774,4.8396,4.8497,9221600.0],["2006-03-01",4.8699,4.8902,4.8497,4.8598,6518300.0],["2006-03-02",4.849,4.8565,4.8092,4.8301,6794200.0],["2006-03-03",4.8092,4.8855,4.8065,4.8639,5219300.0],["2006-03-06",4.8639,4.8801,4.8173,4.8227,6049400.0],["2006-03-07",4.8227,4.8733,4.8207,4.8423,6156000.0],["2006-03-08",4.843,4.9118,4.8241,4.9003,6286400.0],["2006-03-09",4.9037,4.9704,4.874,4.9124,12123500.0],["2006-03-10",4.9293,4.9833,4.9111,4.9819,7585900.0],["2006-03-13",5.0126,5.0153,4.9846,5.0119,5607900.0],["2006-03-14",5.0085,5.0821,5.0058,5.0774,7179900.0],["2006-03-15",5.0774,5.0774,5.0201,5.0371,5150600.0],["2006-03-16",5.0576,5.0671,5.0174,5.0392,7337600.0],["2006-03-17",5.0358,5.0467,5.0099,5.0153,9607600.0],["2006-03-20",5.0119,5.0269,4.9642,5.0181,7740000.0],["2006-03-21",5.0037,5.0385,4.9253,4.941,7338700.0],["2006-03-22",4.9519,5.0174,4.9403,4.9976,6128100.0],["2006-03-23",5.0187,5.0201,4.954,4.9608,5333300.0],["2006-03-24",4.9267,5.0119,4.9267,4.9737,4115200.0],["2006-03-27",4.969,4.9935,4.9096,4.913,6174300.0],["2006-03-28",4.9096,4.9601,4.9049,4.9117,9666300.0],["2006-03-29",4.9117,4.9717,4.9021,4.9655,5344000.0],["2006-03-30",4.939,4.9717,4.8728,4.8905,9611100.0],["2006-03-31",4.8905,4.9021,4.8251,4.8319,11566000.0],["2006-04-03",4.8414,4.9001,4.8414,4.8626,8613700.0],["2006-04-04",4.8619,4.8892,4.8326,4.8469,10106500.0],["2006-04-05",4.8414,4.8667,4.8244,4.8537,6388700.0],["2006-04-06",4.8489,4.8585,4.7998,4.8046,6831700.0],["2006-04-07",4.8108,4.8312,4.7392,4.7562,7547200.0],["2006-04-10",4.7808,4.7971,4.7603,4.776,4673200.0],["2006-04-11",4.778,4.7971,4.6832,4.7269,7422200.0],["2006-04-12",4.746,4.7692,4.7119,4.7453,5869900.0],["2006-04-13",4.7473,4.7664,4.6819,4.7051,8342100.0],["2006-04-17",4.7051,4.7235,4.6614,4.6832,5293500.0],["2006-04-18",4.6846,4.7405,4.6641,4.7351,9269900.0],["2006-04-19",4.7187,4.7392,4.6846,4.7023,7098100.0],["2006-04-20",4.7392,4.7964,4.7153,4.776,8016800.0],["2006-04-21",4.806,4.8271,4.7739,4.8101,9989300.0],["2006-04-24",4.7978,4.8667,4.7787,4.8626,6604300.0],["2006-04-25",4.8551,4.9069,4.8524,4.8837,6493000.0],["2006-04-26",4.9062,4.9403,4.8558,4.8667,5236200.0],["2006-04-27",4.821,4.9437,4.8073,4.9049,10585800.0],["2006-04-28",4.9165,4.9942,4.9049,4.9887,10250900.0],["2006-05-01",4.9846,4.9983,4.9267,4.9369,6626800.0],["2006-05-02",4.928,4.9833,4.9165,4.971,4941100.0],["2006-05-03",4.971,4.9874,4.9383,4.9867,4328400.0],["2006-05-04",5.0119,5.029,4.971,5.0221,7067400.0],["2006-05-05",5.0392,5.0726,5.0099,5.0331,7097100.0],["2006-05-08",5.0392,5.046,4.9955,5.0187,3888300.0],["2006-05-09",5.0187,5.046,4.999,5.0344,4232900.0],["2006-05-10",5.029,5.0358,4.9437,4.9567,6722200.0],["2006-05-11",4.9574,4.9676,4.8483,4.8653,8618800.0],["2006-05-12",4.8926,4.898,4.7767,4.8005,9423900.0],["2006-05-15",4.7978,4.8926,4.793,4.8674,7895200.0],["2006-05-16",4.8824,4.9219,4.8551,4.8926,5412300.0],["2006-05-17",4.8892,4.9199,4.806,4.8421,8451500.0],["2006-05-18",4.8455,4.8987,4.8039,4.806,7103500.0],["2006-05-19",4.8142,4.8749,4.7794,4.8414,8695300.0],["2006-05-22",4.8346,4.8619,4.8087,4.8312,7742400.0],["2006-05-23",4.8551,4.8735,4.8346,4.8353,5316700.0],["2006-05-24",4.8414,4.9567,4.8367,4.896,9135200.0],["2006-05-25",4.9028,4.9267,4.8571,4.9178,7255200.0],["2006-05-26",4.9185,4.943,4.8967,4.9417,7923000.0],["2006-05-30",4.9369,4.9853,4.868,4.868,8444200.0],["2006-05-31",4.8994,4.9403,4.8558,4.9335,12014600.0],["2006-06-01",4.9458,4.9758,4.9205,4.9376,6884600.0],["2006-06-02",4.9233,4.9744,4.9096,4.9676,9204600.0],["2006-06-05",4.9519,4.9574,4.8803,4.8851,4453000.0],["2006-06-06",4.9253,4.9403,4.8551,4.9117,11329800.0],["2006-06-07",4.9253,4.926,4.8353,4.838,10134800.0],["2006-06-08",4.8619,4.8858,4.7801,4.8612,14248600.0],["2006-06-09",4.8612,4.8714,4.8142,4.8462,7778100.0],["2006-06-12",4.8694,4.9096,4.8455,4.8476,7874500.0],["2006-06-13",4.8586,4.8772,4.7972,4.7972,9609500.0],["2006-06-14",4.8,4.8393,4.7828,4.8248,6925100.0],["2006-06-15",4.8379,4.8745,4.8228,4.8676,7903600.0],["2006-06-16",4.8676,4.9269,4.8372,4.8883,10545100.0],["2006-06-19",4.9138,4.94,4.8965,4.92,8724700.0],["2006-06-20",4.9538,4.9972,4.9386,4.9579,6838900.0],["2006-06-21",4.9586,4.9952,4.9427,4.9676,6254100.0],["2006-06-22",4.9448,4.9986,4.9448,4.9807,5034900.0],["2006-06-23",4.9517,4.9772,4.9117,4.9138,5386900.0],["2006-06-26",4.9448,4.9786,4.9331,4.9765,4719600.0],["2006-06-27",5.0,5.0365,4.9428,5.0,7105100.0],["2006-06-28",5.0069,5.0393,4.9959,5.0379,5503000.0],["2006-06-29",5.069,5.1034,5.0221,5.0959,9986500.0],["2006-06-30",5.0965,5.1159,5.0476,5.0641,6835500.0],["2006-07-03",5.0641,5.1096,5.0545,5.1083,3150100.0],["2006-07-05",5.0862,5.1,5.0386,5.0572,5568400.0],["2006-07-06",5.069,5.4552,5.0076,5.3628,51732900.0],["2006-07-07",5.3496,5.3662,5.2959,5.3655,18004800.0],["2006-07-10",5.3793,5.4083,5.3338,5.3338,12100300.0],["2006-07-11",5.3621,5.3924,5.3193,5.3759,8272400.0],["2006-07-12",5.3793,5.4283,5.3145,5.3303,9856200.0],["2006-07-13",5.3055,5.3276,5.2793,5.2903,6572400.0],["2006-07-14",5.3069,5.3545,5.2793,5.3372,7473700.0],["2006-07-17",5.3241,5.3641,5.2752,5.3069,6539000.0],["2006-07-18",5.2896,5.351,5.2627,5.3476,7015300.0],["2006-07-19",5.3441,5.3745,5.311,5.3421,10303900.0],["2006-07-20",5.3793,5.4759,5.3703,5.4545,10632000.0],["2006-07-21",5.4655,5.4993,5.4317,5.4945,10693100.0],["2006-07-24",5.4938,5.5027,5.4372,5.4821,11666500.0],["2006-07-25",5.4931,5.5448,5.4379,5.5207,9489600.0],["2006-07-26",5.5138,5.5848,5.4965,5.5027,9383700.0],["2006-07-27",5.531,5.5579,5.4931,5.5083,7256200.0],["2006-07-28",5.5372,5.5696,5.5228,5.5648,7212000.0],["2006-07-31",5.5648,5.5648,5.5076,5.5152,5752300.0],["2006-08-01",5.5159,5.5379,5.4972,5.5048,6053700.0],["2006-08-02",5.5021,5.5372,5.5,5.5172,6283500.0],["2006-08-03",5.4655,5.56,5.4607,5.529,4777600.0],["2006-08-04",5.569,5.569,5.4986,5.5103,3871800.0],["2006-08-07",5.4807,5.5214,5.4462,5.4552,7255400.0],["2006-08-08",5.4931,5.5393,5.4655,5.5379,6010900.0],["2006-08-09",5.5372,5.56,5.5172,5.5283,4358300.0],["2006-08-10",5.5414,5.5669,5.5276,5.5559,4681700.0],["2006-08-11",5.5559,5.5841,5.54,5.5752,3324200.0],["2006-08-14",5.5848,5.6338,5.5531,5.5559,5121100.0],["2006-08-15",5.6027,5.6034,5.5614,5.5834,4655500.0],["2006-08-16",5.5876,5.5876,5.5455,5.5683,6794700.0],["2006-08-17",5.5655,5.6221,5.5083,5.569,12380700.0],["2006-08-18",5.7586,5.8241,5.7172,5.791,21814900.0],["2006-08-21",5.7586,5.8262,5.7572,5.7738,9284400.0],["2006-08-22",5.7779,5.8103,5.7517,5.7676,6090300.0],["2006-08-23",5.7676,5.7896,5.7565,5.7703,3736700.0],["2006-08-24",5.7931,5.8276,5.7717,5.8248,5465700.0],["2006-08-25",5.8007,5.8262,5.7896,5.8,5074100.0],["2006-08-28",5.8241,5.8621,5.7931,5.7965,8940700.0],["2006-08-29",5.8,5.8172,5.7317,5.7607,8619000.0],["2006-08-30",5.7931,5.8331,5.7262,5.8221,10047500.0],["2006-08-31",5.8276,5.829,5.7607,5.7607,6224500.0],["2006-09-01",5.7945,5.8048,5.7655,5.78,4239700.0],["2006-09-05",5.7759,5.78,5.6917,5.6986,9358400.0],["2006-09-06",5.6628,5.7124,5.6621,5.6972,6356900.0],["2006-09-07",5.7069,5.7214,5.6455,5.6634,9175800.0],["2006-09-08",5.6759,5.731,5.6607,5.7221,9587900.0],["2006-09-11",5.7103,5.7614,5.7069,5.7483,9435000.0],["2006-09-12",5.7476,5.7676,5.671,5.7283,11801400.0],["2006-09-13",5.7143,5.7673,5.683,5.7659,12186500.0],["2006-09-14",5.7659,5.8014,5.7631,5.7868,9838400.0],["2006-09-15",5.8014,5.8049,5.7575,5.7938,15383900.0],["2006-09-18",5.8028,5.8272,5.7492,5.7791,5329400.0],["2006-09-19",5.7798,5.7917,5.7157,5.7506,14628000.0],["2006-09-20",5.7499,5.7575,5.6969,5.7554,10180700.0],["2006-09-21",5.7408,5.7603,5.6934,5.7095,7076500.0],["2006-09-22",5.7338,5.7422,5.6635,5.7366,6595400.0],["2006-09-25",5.575,5.5959,5.3178,5.3701,47530200.0],["2006-09-26",5.3659,5.3666,5.2265,5.2795,42198000.0],["2006-09-27",5.3032,5.4042,5.2969,5.3861,22279400.0],["2006-09-28",5.3938,5.4258,5.3464,5.3638,17232100.0],["2006-09-29",5.352,5.3931,5.3311,5.3345,8997100.0],["2006-10-02",5.3589,5.3694,5.3311,5.3338,8204900.0],["2006-10-03",5.3345,5.3408,5.2579,5.2711,11573900.0],["2006-10-04",5.2962,5.3763,5.2753,5.3589,13033700.0],["2006-10-05",5.3917,5.4676,5.3694,5.4635,10069400.0],["2006-10-06",5.4871,5.4976,5.4356,5.4788,9615200.0],["2006-10-09",5.4948,5.4962,5.4481,5.4878,7646100.0],["2006-10-10",5.5157,5.5401,5.4077,5.4391,11225200.0],["2006-10-11",5.4391,5.5004,5.4349,5.4934,9076200.0],["2006-10-12",5.5192,5.5192,5.4621,5.4899,7757300.0],["2006-10-13",5.5192,5.5506,5.4676,5.5492,8582800.0],["2006-10-16",5.561,5.5659,5.4795,5.5108,6028700.0],["2006-10-17",5.492,5.5046,5.4432,5.453,6217200.0],["2006-10-18",5.4795,5.4878,5.4237,5.4593,8601000.0],["2006-10-19",5.5122,5.5924,5.499,5.5882,15135200.0],["2006-10-20",5.5882,5.5882,5.5338,5.552,11272200.0],["2006-10-23",5.5868,5.6265,5.5757,5.5861,12805600.0],["2006-10-24",5.538,5.6481,5.4704,5.5624,24625200.0],["2006-10-25",5.506,5.7798,5.506,5.7213,37414100.0],["2006-10-26",5.7318,5.7736,5.6593,5.6844,14114700.0],["2006-10-27",5.6802,5.7143,5.6279,5.7039,11493800.0],["2006-10-30",5.7039,5.7248,5.6809,5.6934,5013600.0],["2006-10-31",5.7074,5.7283,5.6586,5.6676,8133400.0],["2006-11-01",5.7129,5.7129,5.6377,5.676,8426800.0],["2006-11-02",5.6725,5.6878,5.6446,5.6697,5894400.0],["2006-11-03",5.6642,5.683,5.6321,5.6572,4797500.0],["2006-11-06",5.6377,5.6795,5.6251,5.6642,5282900.0],["2006-11-07",5.6412,5.6642,5.5889,5.598,9321000.0],["2006-11-08",5.6446,5.7095,5.6223,5.676,8735400.0],["2006-11-09",5.6781,5.6781,5.6077,5.6349,7663100.0],["2006-11-10",5.6237,5.6488,5.5986,5.6398,4467500.0],["2006-11-13",5.6237,5.6788,5.623,5.6335,4259300.0],["2006-11-14",5.6412,5.66,5.5986,5.6544,7008800.0],["2006-11-15",5.7143,5.7673,5.7039,5.7318,8975100.0],["2006-11-16",5.7492,5.8572,5.7359,5.8237,11108900.0],["2006-11-17",5.8265,5.9492,5.8007,5.9241,20646700.0],["2006-11-20",5.9234,5.9617,5.8934,5.9157,10615000.0],["2006-11-21",5.9366,5.9408,5.8558,5.8614,6991000.0],["2006-11-22",5.853,5.8823,5.7889,5.8621,4817300.0],["2006-11-24",5.8363,5.8628,5.8251,5.8363,2049600.0],["2006-11-27",5.8502,5.8753,5.7959,5.8133,9552000.0],["2006-11-28",5.8258,5.853,5.8049,5.8293,5813100.0],["2006-11-29",5.8175,5.8781,5.8063,5.8767,9692600.0],["2006-11-30",5.8767,5.8885,5.8342,5.8683,7057100.0],["2006-12-01",5.8683,5.8683,5.814,5.8537,6402700.0],["2006-12-04",5.9025,5.9025,5.8446,5.8816,8216500.0],["2006-12-05",5.8962,5.8962,5.8419,5.8558,8767700.0],["2006-12-06",5.899,5.899,5.8432,5.8649,5966000.0],["2006-12-07",5.8885,5.9617,5.8725,5.9206,9288700.0],["2006-12-08",5.9129,5.9464,5.8906,5.9115,5097100.0],["2006-12-11",5.9074,5.9387,5.8962,5.9248,4200700.0],["2006-12-12",5.9443,5.9464,5.8955,5.9088,9201800.0],["2006-12-13",5.8934,5.9304,5.869,5.8941,16571200.0],["2006-12-14",5.8725,5.9373,5.8662,5.9213,9460600.0],["2006-12-15",5.9234,5.9506,5.9213,5.938,13571300.0],["2006-12-18",5.9708,6.0035,5.9408,5.9673,8975200.0],["2006-12-19",5.9673,6.0056,5.9554,5.9875,8137500.0],["2006-12-20",6.0021,6.0105,5.9652,5.9708,6825500.0],["2006-12-21",5.9903,6.0098,5.9673,5.9736,6556000.0],["2006-12-22",5.9869,6.0538,5.9524,5.9679,7443700.0],["2006-12-26",6.0017,6.0038,5.9271,5.9975,3926400.0],["2006-12-27",6.0074,6.0524,6.0038,6.0404,3843300.0],["2006-12-28",6.0404,6.0855,6.0264,6.07,4606900.0],["2006-12-29",6.0489,6.0799,6.0243,6.0411,4627500.0],["2007-01-03",6.0609,6.1348,6.0538,6.0897,9392700.0],["2007-01-04",6.1524,6.1854,6.1066,6.17,12399500.0],["2007-01-05",6.1869,6.1904,6.1207,6.1348,8214400.0],["2007-01-08",6.1362,6.1967,6.096,6.1932,8408000.0],["2007-01-09",6.1967,6.2354,6.1876,6.203,9030800.0],["2007-01-10",6.2277,6.2946,6.1876,6.2784,11717000.0],["2007-01-11",6.2946,6.3706,6.2896,6.2932,13994300.0],["2007-01-12",6.2946,6.3115,6.1812,6.2242,13296500.0],["2007-01-16",6.2418,6.3002,6.1939,6.2854,8900800.0],["2007-01-17",6.2946,6.3065,6.2185,6.2347,8146500.0],["2007-01-18",6.1798,6.2706,6.1798,6.1911,8723800.0],["2007-01-19",6.1911,6.1995,6.1235,6.1425,9968800.0],["2007-01-22",6.1249,6.1594,6.0975,6.1291,8506300.0],["2007-01-23",6.1291,6.1939,6.1242,6.1777,6666900.0],["2007-01-24",6.1911,6.2129,6.1643,6.189,6368200.0],["2007-01-25",6.215,6.2439,6.1798,6.184,7096800.0],["2007-01-26",6.2157,6.2298,6.17,6.1946,7690000.0],["2007-01-29",6.2544,6.3319,6.1988,6.1988,12336900.0],["2007-01-30",6.2122,6.2298,6.1594,6.1622,11144300.0],["2007-01-31",6.1622,6.2277,6.0714,6.1517,18530600.0],["2007-02-01",6.158,6.184,6.1052,6.158,11644700.0],["2007-02-02",6.158,6.1664,6.0756,6.0932,9716800.0],["2007-02-05",6.0982,6.1235,6.0792,6.1158,6640000.0],["2007-02-06",6.1151,6.1186,6.0397,6.0552,10904900.0],["2007-02-07",6.0552,6.0806,6.0327,6.0524,7122000.0],["2007-02-08",6.0257,6.0468,5.9651,5.9989,11438000.0],["2007-02-09",5.9869,6.0397,5.9834,6.0109,7404200.0],["2007-02-12",6.0017,6.0489,5.9947,6.0257,7683100.0],["2007-02-13",6.0334,6.0658,6.0207,6.0573,7984800.0],["2007-02-14",6.0559,6.0869,6.0186,6.0813,7843400.0],["2007-02-15",6.0806,6.0968,6.0468,6.0594,10067300.0],["2007-02-16",6.0531,6.0721,6.0235,6.0679,7223700.0],["2007-02-20",6.0679,6.1066,6.0186,6.0503,7839300.0],["2007-02-21",6.0538,6.0883,6.0045,6.0088,7461400.0],["2007-02-22",6.0095,6.0186,5.9588,5.9722,10768200.0],["2007-02-23",5.9722,6.0341,5.9412,6.0102,6053500.0],["2007-02-26",5.9989,6.0468,5.9947,6.0306,5473300.0],["2007-02-27",6.0003,6.0186,5.7138,5.8194,17586100.0],["2007-02-28",5.8447,5.9834,5.8426,5.9327,17958200.0],["2007-03-01",5.8666,5.975,5.8462,5.937,13663000.0],["2007-03-02",5.8982,5.9482,5.8511,5.8764,10234400.0],["2007-03-05",5.8426,6.1024,5.7856,5.787,12478000.0],["2007-03-06",5.8673,5.9524,5.8483,5.9426,14670100.0],["2007-03-07",5.9482,6.0299,5.9144,5.9891,15053700.0],["2007-03-08",6.0285,6.0714,6.0003,6.051,11299800.0],["2007-03-09",6.0538,6.1193,5.9982,6.1144,19918000.0],["2007-03-12",6.0792,6.1488,6.0784,6.1003,29609000.0],["2007-03-13",6.0078,6.0889,5.9737,5.9751,26815200.0],["2007-03-14",5.9631,6.0078,5.9126,5.9652,34761500.0],["2007-03-15",5.9289,6.0505,5.9282,6.0256,17374700.0],["2007-03-16",6.0214,6.0477,6.0029,6.0242,25986300.0],["2007-03-19",5.9716,6.069,5.9332,6.059,19125400.0],["2007-03-20",6.059,6.1024,6.0299,6.1024,13591700.0],["2007-03-21",6.0889,6.1323,6.0541,6.1216,16834000.0],["2007-03-22",6.1038,6.1628,6.0434,6.1252,12424900.0],["2007-03-23",6.1287,6.1735,6.0768,6.0768,11688700.0],["2007-03-26",6.0583,6.0889,6.0142,6.0398,15346700.0],["2007-03-27",6.0263,6.0754,6.0022,6.0491,10827900.0],["2007-03-28",6.0498,6.165,6.0491,6.1294,16112500.0],["2007-03-29",6.1607,6.2098,6.1152,6.1955,10862100.0],["2007-03-30",6.1643,6.2432,6.1429,6.2432,12766800.0],["2007-04-02",6.3596,6.4828,6.3388,6.4629,23953400.0],["2007-04-03",6.5188,6.6126,6.514,6.5983,28127100.0],["2007-04-04",6.6505,6.6883,6.622,6.6732,27808900.0],["2007-04-05",6.6988,6.7243,6.6817,6.7026,16856300.0],["2007-04-09",6.7357,6.7357,6.5983,6.622,12901200.0],["2007-04-10",6.6599,6.6789,6.641,6.6467,10903800.0],["2007-04-11",6.658,6.6789,6.569,6.5841,11542200.0],["2007-04-12",6.5841,6.6325,6.5747,6.6268,9781900.0],["2007-04-13",6.6666,6.6675,6.5794,6.5898,7980900.0],["2007-04-16",6.622,6.6258,6.5557,6.5718,8731200.0],["2007-04-17",6.5822,6.6078,6.5567,6.5908,9047600.0],["2007-04-18",6.5965,6.6846,6.5917,6.6391,15720200.0],["2007-04-19",6.5889,6.6504,6.5027,6.5747,14000200.0],["2007-04-20",6.6343,6.6372,6.5614,6.5889,10940900.0],["2007-04-23",6.5927,6.622,6.5661,6.568,8460100.0],["2007-04-24",6.568,6.6315,6.5425,6.6239,9056700.0],["2007-04-25",6.6523,6.6912,6.5908,6.676,19888800.0],["2007-04-26",6.6694,6.6978,6.5671,6.568,9055200.0],["2007-04-27",6.5803,6.6135,6.569,6.5936,6166100.0],["2007-04-30",6.6268,6.6277,6.5273,6.5292,9005700.0],["2007-05-01",6.5605,6.5841,6.4629,6.5188,7175700.0],["2007-05-02",6.5377,6.5652,6.4894,6.5472,5519800.0],["2007-05-03",6.5462,6.622,6.5462,6.6097,8553900.0],["2007-05-04",6.6353,6.6457,6.5368,6.5709,6422700.0],["2007-05-07",6.6002,6.6182,6.5472,6.5538,7235300.0],["2007-05-08",6.551,6.5529,6.4686,6.5046,7421500.0],["2007-05-09",6.4903,6.5235,6.4686,6.496,7604300.0],["2007-05-10",6.4894,6.5245,6.442,6.4458,9483400.0],["2007-05-11",6.461,6.5036,6.4278,6.4979,10903800.0],["2007-05-14",6.497,6.5491,6.4875,6.5207,5407000.0],["2007-05-15",6.5273,6.6069,6.4903,6.5756,7272200.0],["2007-05-16",6.6069,6.6362,6.5898,6.6306,7832600.0],["2007-05-17",6.6277,6.641,6.6031,6.6031,8248800.0],["2007-05-18",6.6258,6.6457,6.5898,6.6268,10547600.0],["2007-05-21",6.6694,6.7386,6.6268,6.712,18780600.0],["2007-05-22",6.7414,6.8077,6.713,6.7907,14158800.0],["2007-05-23",6.82,6.821,6.7499,6.7632,7792000.0],["2007-05-24",6.7812,6.802,6.6713,6.676,8440400.0],["2007-05-25",6.6931,6.7082,6.6486,6.7054,5935200.0],["2007-05-29",6.7404,6.7717,6.7073,6.7584,9123000.0],["2007-05-30",6.7556,6.7727,6.7177,6.7727,15376000.0],["2007-05-31",6.7727,6.8399,6.7291,6.7357,14095100.0],["2007-06-01",6.7357,6.8058,6.6902,6.8039,14434300.0],["2007-06-04",6.7992,6.8124,6.7452,6.802,7881400.0],["2007-06-05",6.7878,6.7926,6.6893,6.6959,12779300.0],["2007-06-06",6.6855,6.7262,6.6514,6.7082,14229100.0],["2007-06-07",6.6789,6.7594,6.5766,6.5889,11666500.0],["2007-06-08",6.5917,6.6694,6.5623,6.6599,10100800.0],["2007-06-11",6.6552,6.6789,6.6088,6.6523,9085500.0],["2007-06-12",6.6173,6.6883,6.6145,6.6448,17439000.0],["2007-06-13",6.6955,6.7309,6.662,6.7223,10227900.0],["2007-06-14",6.7127,6.7586,6.6983,6.7424,10468900.0],["2007-06-15",6.773,6.7931,6.7443,6.7615,13040400.0],["2007-06-18",6.7462,6.7672,6.7089,6.7127,12604700.0],["2007-06-19",6.7041,6.7137,6.6304,6.6515,10409100.0],["2007-06-20",6.6668,6.6821,6.5242,6.5319,13350700.0],["2007-06-21",6.5367,6.5816,6.5127,6.5615,11559800.0],["2007-06-22",6.5539,6.5826,6.5051,6.5252,13615600.0],["2007-06-25",6.5414,6.6562,6.53,6.5778,10976700.0],["2007-06-26",6.6036,6.7366,6.5682,6.662,19123200.0],["2007-06-27",6.6505,6.7223,6.6199,6.7165,19664200.0],["2007-06-28",6.7213,6.7385,6.5692,6.6897,6595300.0],["2007-06-29",6.6983,6.7481,6.6572,6.7108,9568800.0],["2007-07-02",6.7194,6.794,6.7165,6.7835,9308600.0],["2007-07-03",6.7931,6.7959,6.7653,6.7921,4552000.0],["2007-07-05",6.7921,6.816,6.7691,6.8084,10549100.0],["2007-07-06",6.7787,6.86,6.7739,6.8505,8468300.0],["2007-07-09",6.8878,6.9079,6.8323,6.86,8522600.0],["2007-07-10",6.8466,6.8706,6.7347,6.7385,11450300.0],["2007-07-11",6.7452,6.8007,6.7385,6.7825,7436700.0],["2007-07-12",6.7778,6.9069,6.7701,6.8954,10886500.0],["2007-07-13",6.8887,6.8887,6.8122,6.86,7618100.0],["2007-07-16",6.8715,6.8916,6.7959,6.8227,6035200.0],["2007-07-17",6.8447,6.8648,6.8036,6.8199,7763100.0],["2007-07-18",6.7223,6.7854,6.6639,6.7261,12649700.0],["2007-07-19",6.7691,6.8352,6.7328,6.7577,8318900.0],["2007-07-20",6.7452,6.7912,6.6668,6.6783,12166300.0],["2007-07-23",6.6955,6.707,6.64,6.661,8811100.0],["2007-07-24",6.6141,6.6572,6.4936,6.5118,10635300.0],["2007-07-25",6.5213,6.5778,6.4697,6.4917,12501900.0],["2007-07-26",6.4821,6.4946,6.2994,6.3912,18825600.0],["2007-07-27",6.3912,6.5252,6.2353,6.2353,15414900.0],["2007-07-30",6.2678,6.3491,6.0401,6.2936,16909700.0],["2007-07-31",6.3242,6.5462,6.3022,6.3596,15386000.0],["2007-08-01",6.3348,6.4582,6.2879,6.3702,16645500.0],["2007-08-02",6.4218,6.4821,6.3912,6.4238,9405000.0],["2007-08-03",6.4304,6.4984,6.3549,6.3721,11607700.0],["2007-08-06",6.4467,6.6065,6.3405,6.5998,14688300.0],["2007-08-07",6.595,6.683,6.5156,6.6228,10196000.0],["2007-08-08",6.552,6.6754,6.5261,6.6591,13208000.0],["2007-08-09",6.5979,6.6113,6.4534,6.4745,13196900.0],["2007-08-10",6.4305,6.4726,6.2946,6.4477,16954500.0],["2007-08-13",6.4869,6.5529,6.4343,6.4496,9137300.0],["2007-08-14",6.485,6.552,6.352,6.3931,13340600.0],["2007-08-15",6.4046,6.4936,6.2888,6.3128,15356000.0],["2007-08-16",6.2908,6.3491,6.1922,6.3491,16577200.0],["2007-08-17",6.4486,6.551,6.3874,6.4668,14626700.0],["2007-08-20",6.4209,6.5271,6.3625,6.4104,8907800.0],["2007-08-21",6.375,6.4888,6.373,6.4314,13480000.0],["2007-08-22",6.4725,6.5539,6.4391,6.529,8627900.0],["2007-08-23",6.5902,6.5979,6.5347,6.5663,12307800.0],["2007-08-24",6.529,6.6304,6.506,6.6199,9556600.0],["2007-08-27",6.6974,6.7921,6.6677,6.705,15322600.0],["2007-08-28",6.7108,6.7758,6.5988,6.6084,12297500.0],["2007-08-29",6.7213,6.7912,6.53,6.6783,23592400.0],["2007-08-30",6.6275,6.6716,6.573,6.6256,9346800.0],["2007-08-31",6.6629,6.6773,6.5788,6.6409,10003600.0],["2007-09-04",6.6409,6.6926,6.639,6.6658,9614100.0],["2007-09-05",6.5749,6.6046,6.5118,6.5663,16396600.0],["2007-09-06",6.5864,6.6008,6.4917,6.5319,8027000.0],["2007-09-07",6.4907,6.5491,6.4343,6.4477,11198800.0],["2007-09-10",6.4697,6.5099,6.3979,6.4391,8093000.0],["2007-09-11",6.5022,6.5022,6.4285,6.4812,10492300.0],["2007-09-12",6.5015,6.5431,6.4725,6.5305,12552200.0],["2007-09-13",6.5644,6.5876,6.4734,6.4947,12156200.0],["2007-09-14",6.4802,6.5218,6.4492,6.485,7669800.0],["2007-09-17",6.4899,6.5334,6.4599,6.4821,6661200.0],["2007-09-18",6.5199,6.5876,6.4821,6.5847,7239300.0],["2007-09-19",6.6127,6.6582,6.5789,6.6495,14832100.0],["2007-09-20",6.6195,6.6756,6.604,6.6389,7513000.0],["2007-09-21",6.693,6.7221,6.6137,6.6311,11586600.0],["2007-09-24",6.6331,6.6369,6.5798,6.6214,17095700.0],["2007-09-25",6.5818,6.6795,6.5721,6.6021,9834600.0],["2007-09-26",6.6069,6.6737,6.575,6.6369,7779400.0],["2007-09-27",6.6369,6.7221,6.6079,6.7221,20146300.0],["2007-09-28",6.7163,6.7511,6.6911,6.7269,12026700.0],["2007-10-01",6.7404,6.7724,6.7182,6.7501,11778800.0],["2007-10-02",6.7627,6.7859,6.7182,6.7675,8199200.0],["2007-10-03",6.7608,6.784,6.7259,6.7608,7905900.0],["2007-10-04",6.7559,6.7859,6.7298,6.7424,6831200.0],["2007-10-05",6.7395,6.7656,6.7211,6.7298,5993500.0],["2007-10-08",6.7201,6.7288,6.6843,6.7027,4734100.0],["2007-10-09",6.7163,6.782,6.6863,6.7656,9020900.0],["2007-10-10",6.7675,6.7733,6.7395,6.7724,8139500.0],["2007-10-11",6.7724,6.7762,6.7153,6.7675,7488400.0],["2007-10-12",6.7714,6.7898,6.7598,6.7782,9646100.0],["2007-10-15",6.7966,6.8246,6.782,6.8082,7174200.0],["2007-10-16",6.8343,6.8914,6.8159,6.844,11824600.0],["2007-10-17",6.9175,6.9175,6.8256,6.8672,15037000.0],["2007-10-18",6.8856,6.8981,6.8449,6.8585,9859100.0],["2007-10-19",6.8091,6.8923,6.7453,6.8207,16234000.0],["2007-10-22",6.812,6.9359,6.812,6.9146,9634500.0],["2007-10-23",6.9581,6.9852,6.8991,6.9746,8972000.0],["2007-10-24",6.9842,7.0471,6.9117,7.0007,9605300.0],["2007-10-25",7.0026,7.0433,6.9697,6.991,7954600.0],["2007-10-26",7.0181,7.0868,6.9581,7.0597,9358900.0],["2007-10-29",7.0887,7.111,7.0413,7.0597,6168000.0],["2007-10-30",7.0481,7.0829,7.0336,7.0394,7261100.0],["2007-10-31",7.0491,7.0781,7.0046,7.0558,9223700.0],["2007-11-01",7.051,7.0626,6.9388,6.9543,9652200.0],["2007-11-02",6.9755,7.0375,6.9417,6.9765,7846500.0],["2007-11-05",6.9659,7.0346,6.9436,7.0007,6148400.0],["2007-11-06",6.9659,7.0626,6.9659,7.0568,6572800.0],["2007-11-07",7.022,7.0549,6.9504,6.9639,9229000.0],["2007-11-08",6.9978,7.0558,6.963,7.0355,14917300.0],["2007-11-09",7.0878,7.111,7.0288,7.0346,15343100.0],["2007-11-12",7.0365,7.0897,6.9988,7.0113,10302400.0],["2007-11-13",7.0558,7.0587,6.9388,7.0481,14909500.0],["2007-11-14",7.0771,7.0771,6.9775,6.9872,8511800.0],["2007-11-15",6.9455,7.0152,6.9455,6.992,11721500.0],["2007-11-16",7.0433,7.1158,7.0046,7.08,13105500.0],["2007-11-19",7.0384,7.1932,7.0384,7.1439,14342600.0],["2007-11-20",7.17,7.1981,7.0926,7.141,10494700.0],["2007-11-21",7.0742,7.14,7.0055,7.0055,9494200.0],["2007-11-23",7.0375,7.0994,7.0239,7.0597,7652400.0],["2007-11-26",7.0462,7.1149,6.8981,6.9117,13580000.0],["2007-11-27",6.9649,7.1545,6.9639,7.0965,13569000.0],["2007-11-28",7.1536,7.1777,7.112,7.1681,16345800.0],["2007-11-29",7.1594,7.3674,7.1584,7.3509,16464100.0],["2007-11-30",7.4245,7.5038,7.3674,7.5038,14049300.0],["2007-12-03",7.4806,7.5425,7.4496,7.5048,9639400.0],["2007-12-04",7.4748,7.5957,7.4748,7.4893,11076900.0],["2007-12-05",7.5435,7.5657,7.4883,7.527,11621300.0],["2007-12-06",7.5028,7.5318,7.4757,7.527,8997400.0],["2007-12-07",7.556,7.5851,7.4854,7.5077,12332900.0],["2007-12-10",7.5435,7.587,7.5077,7.5657,7544800.0],["2007-12-11",7.5202,7.5802,7.4515,7.4593,9149400.0],["2007-12-12",7.5357,7.587,7.4477,7.5183,14208900.0],["2007-12-13",7.496,7.5367,7.4409,7.5231,14007000.0],["2007-12-14",7.5202,7.5318,7.4274,7.4322,11812700.0],["2007-12-17",7.4109,7.4467,7.3461,7.3548,10367600.0],["2007-12-18",7.3935,7.409,7.2948,7.3461,10264000.0],["2007-12-19",7.3616,7.4699,7.3238,7.4186,11633600.0],["2007-12-20",7.4554,7.5096,7.4293,7.5096,10864700.0],["2007-12-21",7.5584,7.6004,7.5213,7.5643,17420200.0],["2007-12-24",7.5252,7.5887,7.5252,7.579,5083100.0],["2007-12-26",7.5282,7.6151,7.5282,7.5702,6327400.0],["2007-12-27",7.536,7.5975,7.4402,7.4471,8333000.0],["2007-12-28",7.4695,7.491,7.4002,7.4207,9601500.0],["2007-12-31",7.3816,7.4793,7.3758,7.3836,5974900.0],["2008-01-02",7.3758,7.4246,7.2947,7.3201,8757300.0],["2008-01-03",7.3347,7.4226,7.3201,7.365,10013800.0],["2008-01-04",7.3523,7.4197,7.3083,7.3171,11110400.0],["2008-01-07",7.3484,7.5614,7.3484,7.5448,16011400.0],["2008-01-08",7.6317,7.7597,7.6102,7.6512,17342200.0],["2008-01-09",7.7528,7.7724,7.6727,7.7382,16521700.0],["2008-01-10",7.704,7.7372,7.6346,7.7001,12825800.0],["2008-01-11",7.6542,7.7753,7.6542,7.7196,10649000.0],["2008-01-14",7.7147,7.7323,7.621,7.6874,10363600.0],["2008-01-15",7.6561,7.7177,7.6219,7.6649,10264100.0],["2008-01-16",7.6297,7.6854,7.5721,7.6112,13961900.0],["2008-01-17",7.7177,7.7313,7.4969,7.5027,23839000.0],["2008-01-18",7.5633,7.618,7.2947,7.3679,21979800.0],["2008-01-22",7.0338,7.2849,6.9635,7.1686,22672800.0],["2008-01-23",7.0387,7.2341,6.9244,7.1169,24435700.0],["2008-01-24",7.1579,7.3582,7.0827,7.3162,13482500.0],["2008-01-25",7.3425,7.3748,7.1774,7.2243,14953600.0],["2008-01-28",7.2478,7.3308,7.195,7.3279,8869900.0],["2008-01-29",7.3982,7.4725,7.2292,7.4363,16818000.0],["2008-01-30",7.4109,7.6092,7.3885,7.4734,20832800.0],["2008-01-31",7.4324,7.5096,7.3709,7.4041,14890000.0],["2008-02-01",7.4236,7.4549,7.2761,7.3699,11076300.0],["2008-02-04",7.366,7.4168,7.3162,7.3337,6238700.0],["2008-02-05",7.2869,7.3484,7.1364,7.1442,12003700.0],["2008-02-06",7.1794,7.2341,7.0934,7.1081,8761900.0],["2008-02-07",7.0837,7.2634,7.0534,7.239,15359900.0],["2008-02-08",7.2146,7.2292,7.1325,7.1403,8907400.0],["2008-02-11",7.1032,7.1667,7.0231,7.0749,11798900.0],["2008-02-12",7.1042,7.1091,7.0319,7.0758,10715800.0],["2008-02-13",7.1159,7.1286,7.07,7.1169,10185600.0],["2008-02-14",7.1315,7.1393,7.0778,7.1012,9320600.0],["2008-02-15",7.0876,7.1755,7.0749,7.0856,29659800.0],["2008-02-19",7.0837,7.2019,7.0788,7.1247,11310800.0],["2008-02-20",7.0768,7.152,7.0426,7.1257,8555900.0],["2008-02-21",7.1413,7.1931,7.0973,7.1696,13581500.0],["2008-02-22",7.1853,7.2009,7.0846,7.1901,9546000.0],["2008-02-25",7.1804,7.2624,7.1432,7.2546,7383200.0],["2008-02-26",7.1999,7.3044,7.197,7.2556,10440300.0],["2008-02-27",7.2263,7.282,7.2224,7.2751,7365300.0],["2008-02-28",7.2341,7.2605,7.1784,7.2077,6947300.0],["2008-02-29",7.1765,7.2009,7.1218,7.1452,10111500.0],["2008-03-03",7.1169,7.1384,7.0358,7.1335,11076800.0],["2008-03-04",7.0817,7.2448,7.0729,7.2126,12563500.0],["2008-03-05",7.1901,7.3308,7.1657,7.3181,16056500.0],["2008-03-06",7.2956,7.2956,7.2146,7.2263,8355700.0],["2008-03-07",7.1774,7.2996,7.1442,7.28,12640400.0],["2008-03-10",7.2722,7.3904,7.2488,7.3015,12689700.0],["2008-03-11",7.3924,7.4051,7.2585,7.3513,17764800.0],["2008-03-12",7.3406,7.3406,7.1735,7.196,18243400.0],["2008-03-13",7.1305,7.1931,7.0436,7.1755,17707100.0],["2008-03-14",7.1813,7.2107,6.9703,7.0123,24058200.0],["2008-03-17",6.9521,7.0094,6.8425,6.9077,17607900.0],["2008-03-18",6.9561,7.0755,6.7132,7.0647,22326000.0],["2008-03-19",7.0864,7.1308,6.9659,6.9877,19647600.0],["2008-03-20",6.9877,7.0094,6.9107,6.9363,16383000.0],["2008-03-24",7.035,7.116,7.035,7.0765,9981000.0],["2008-03-25",7.0647,7.2394,7.0607,7.2394,13139500.0],["2008-03-26",7.2236,7.2562,7.1812,7.2068,15852200.0],["2008-03-27",7.2305,7.2967,7.2098,7.2285,22975600.0],["2008-03-28",7.2661,7.3638,7.2394,7.2888,17760000.0],["2008-03-31",7.4008,7.5929,7.0263,7.1063,33447900.0],["2008-04-01",6.799,7.1127,6.7062,7.0903,64113000.0],["2008-04-02",7.1607,7.2119,6.9943,7.0679,39490000.0],["2008-04-03",7.0551,7.2856,6.8982,7.0455,38455200.0],["2008-04-04",7.0871,7.0871,6.9302,6.9495,21425300.0],["2008-04-07",6.9623,7.0455,6.9623,7.0039,28600800.0],["2008-04-08",7.0295,7.0295,6.815,6.8598,19844800.0],["2008-04-09",6.8758,6.9046,6.6678,6.6934,20155700.0],["2008-04-10",6.6902,6.9879,6.6742,6.9431,27828800.0],["2008-04-11",6.8758,6.9847,6.7222,6.8406,21843100.0],["2008-04-14",6.8534,6.9142,6.8278,6.895,18189100.0],["2008-04-15",6.927,6.9687,6.8182,6.9495,17133600.0],["2008-04-16",6.9078,6.9559,6.783,6.9367,23876200.0],["2008-04-17",6.911,7.0423,6.9014,6.9975,17537700.0],["2008-04-18",7.0263,7.0935,6.9655,7.0743,18095200.0],["2008-04-21",7.0775,7.1095,7.0007,7.0935,15612200.0],["2008-04-22",7.0775,7.1383,7.0295,7.0583,12744000.0],["2008-04-23",7.0839,7.2151,7.0487,7.1383,22160900.0],["2008-04-24",7.1831,7.2536,7.1255,7.2119,15704600.0],["2008-04-25",6.9783,7.0103,6.7862,6.9463,30215300.0],["2008-04-28",6.8822,6.911,6.7958,6.815,22949900.0],["2008-04-29",6.7542,6.8438,6.4373,6.4789,47218900.0],["2008-04-30",6.5141,6.5237,6.3989,6.4021,30021400.0],["2008-05-01",6.4597,6.4693,6.3861,6.4405,22304100.0],["2008-05-02",6.4277,6.5717,6.3957,6.5397,17931400.0],["2008-05-05",6.6422,6.6774,6.5621,6.6294,18785700.0],["2008-05-06",6.6422,6.7094,6.5653,6.687,15793100.0],["2008-05-07",6.6678,6.7446,6.655,6.6678,17979000.0],["2008-05-08",6.6966,6.8342,6.671,6.8278,17350400.0],["2008-05-09",6.735,6.8278,6.687,6.703,19028600.0],["2008-05-12",6.7062,6.9206,6.6902,6.9078,15363100.0],["2008-05-13",6.9046,7.0423,6.8822,7.0167,19898900.0],["2008-05-14",7.0199,7.0903,6.9975,7.0423,14743400.0],["2008-05-15",7.0487,7.1639,7.0423,7.1511,15962200.0],["2008-05-16",7.1383,7.1991,7.0615,7.1863,13957100.0],["2008-05-19",7.1479,7.3144,7.1479,7.2215,18326300.0],["2008-05-20",7.2215,7.2984,7.1639,7.1831,20543100.0],["2008-05-21",7.2087,7.3112,7.1319,7.1607,18871100.0],["2008-05-22",7.1799,7.3688,7.1607,7.2888,16170400.0],["2008-05-23",7.3208,7.3208,7.0967,7.1319,15424200.0],["2008-05-27",7.1479,7.2119,7.0743,7.1959,19361300.0],["2008-05-28",7.26,7.2664,7.0455,7.1479,13738500.0],["2008-05-29",7.1479,7.2632,7.1479,7.1863,9779300.0],["2008-05-30",7.2023,7.2183,7.1095,7.1255,10254600.0],["2008-06-02",7.1447,7.1543,7.0327,7.0519,12114900.0],["2008-06-03",7.0615,7.1159,7.0103,7.0359,13058600.0],["2008-06-04",7.0231,7.0743,7.0135,7.0615,14539700.0],["2008-06-05",7.0903,7.1415,7.0423,7.0935,9971400.0],["2008-06-06",7.0743,7.1415,6.8886,6.8918,16895400.0],["2008-06-09",6.9366,6.9399,6.7254,6.7734,16356900.0],["2008-06-10",6.7414,6.783,6.6422,6.7638,14056300.0],["2008-06-11",6.8417,6.8449,6.7086,6.7248,14253700.0],["2008-06-12",6.767,6.8839,6.7508,6.7962,16680700.0],["2008-06-13",6.8352,6.8352,6.7346,6.7833,15083000.0],["2008-06-16",6.8157,6.8157,6.6664,6.6859,14507000.0],["2008-06-17",6.7054,6.7703,6.6827,6.7248,14685600.0],["2008-06-18",6.6891,6.7443,6.6891,6.7216,10525700.0],["2008-06-19",6.7054,6.8092,6.6891,6.767,17584700.0],["2008-06-20",6.7281,6.7768,6.7054,6.7443,16869600.0],["2008-06-23",6.7605,6.8449,6.7411,6.7833,14896500.0],["2008-06-24",6.7476,6.8644,6.7346,6.8514,15277000.0],["2008-06-25",6.8904,7.0884,6.8806,6.9196,16915000.0],["2008-06-26",6.8319,6.9748,6.806,6.806,12056400.0],["2008-06-27",6.806,6.8092,6.5723,6.6048,15261000.0],["2008-06-30",6.6015,6.7281,6.5983,6.6729,10001400.0],["2008-07-01",6.6048,6.647,6.4912,6.5301,21280500.0],["2008-07-02",6.595,6.6048,6.4457,6.4652,17234400.0],["2008-07-03",6.4684,6.5431,6.4392,6.5301,9133400.0],["2008-07-07",6.5431,6.7184,6.5009,6.6599,15512800.0],["2008-07-08",6.647,6.8352,6.6437,6.832,14049800.0],["2008-07-09",6.8514,6.9034,6.7411,6.8027,13454200.0],["2008-07-10",6.819,6.9066,6.7151,6.8904,10925500.0],["2008-07-11",6.7962,6.9942,6.7054,6.9001,12873600.0],["2008-07-14",6.9228,6.9845,6.767,6.806,11119600.0],["2008-07-15",6.6891,6.8936,6.6891,6.7151,14650600.0],["2008-07-16",6.7184,6.8222,6.6599,6.7638,12418400.0],["2008-07-17",6.8255,6.8417,6.6534,6.7021,16186200.0],["2008-07-18",6.6956,6.7443,6.608,6.6372,14566100.0],["2008-07-21",6.6632,6.7021,6.5593,6.5788,9049800.0],["2008-07-22",6.5398,6.6989,6.5236,6.6859,15904000.0],["2008-07-23",6.6956,6.8871,6.6956,6.8839,12786000.0],["2008-07-24",6.8741,6.9618,6.7184,6.7541,12992200.0],["2008-07-25",6.767,6.9261,6.7378,6.8384,10131300.0],["2008-07-28",6.8612,6.8774,6.7541,6.7833,8322700.0],["2008-07-29",6.7898,6.9683,6.7735,6.9358,11238300.0],["2008-07-30",6.9131,7.0948,6.8741,7.0429,13536000.0],["2008-07-31",6.8579,6.9683,6.5236,6.6048,26812200.0],["2008-08-01",6.6664,6.8092,6.6405,6.7833,13795500.0],["2008-08-04",6.7995,6.8612,6.7508,6.8384,10185800.0],["2008-08-05",6.8482,6.9488,6.7281,6.9358,11658200.0],["2008-08-06",6.8417,6.9683,6.8125,6.8936,17064700.0],["2008-08-07",6.8644,6.9293,6.767,6.78,10692800.0],["2008-08-08",6.7346,6.8255,6.7086,6.7995,16714300.0],["2008-08-11",6.8027,6.9455,6.7995,6.8936,11184500.0],["2008-08-12",6.9131,7.0786,6.8579,7.0462,13993100.0],["2008-08-13",7.017,7.0591,6.9683,6.9942,8145700.0],["2008-08-14",6.9715,6.991,6.9066,6.9455,11189400.0],["2008-08-15",6.9683,7.0754,6.9196,7.0105,10133900.0],["2008-08-18",7.0364,7.0559,6.8969,6.9261,7518000.0],["2008-08-19",6.9034,6.9261,6.78,6.8092,11068000.0],["2008-08-20",6.8384,6.8384,6.7346,6.8125,8340100.0],["2008-08-21",6.7768,6.7995,6.7021,6.7865,8857900.0],["2008-08-22",6.7995,6.8384,6.7346,6.7898,6605900.0],["2008-08-25",6.7508,6.8482,6.7216,6.7508,8305900.0],["2008-08-26",6.7605,6.7833,6.7021,6.7443,7270800.0],["2008-08-27",6.7378,6.78,6.6632,6.6924,8421400.0],["2008-08-28",6.6956,6.8287,6.6956,6.8287,10030200.0],["2008-08-29",6.819,6.9585,6.819,6.8255,10668200.0],["2008-09-02",6.8579,7.0429,6.8547,6.9293,19930300.0],["2008-09-03",6.9293,7.0137,6.8352,6.9001,11884000.0],["2008-09-04",6.8969,6.9423,6.6956,6.7054,14599500.0],["2008-09-05",6.7313,6.8774,6.7216,6.7995,18125500.0],["2008-09-08",6.9391,7.0916,6.7443,6.806,29608400.0],["2008-09-09",6.8482,6.978,6.7054,6.7054,20505600.0],["2008-09-10",6.7508,6.8384,6.7216,6.7378,12428500.0],["2008-09-11",6.7279,6.8994,6.6917,6.8928,17644900.0],["2008-09-12",6.8664,6.9818,6.8038,6.9752,14333700.0],["2008-09-15",6.8071,6.9554,6.7609,6.8928,15229000.0],["2008-09-16",6.8169,6.8598,6.6752,6.8038,15964900.0],["2008-09-17",6.7873,6.8268,6.5071,6.5499,33192800.0],["2008-09-18",6.629,6.7873,6.5367,6.6653,24155800.0],["2008-09-19",6.8598,6.8829,6.5961,6.7708,20262500.0],["2008-09-22",6.8169,6.84,6.5961,6.606,14001000.0],["2008-09-23",6.6258,6.7345,6.5203,6.5203,12235700.0],["2008-09-24",6.6027,6.6093,6.4939,6.5532,15038100.0],["2008-09-25",6.5829,6.8202,6.5763,6.751,20582600.0],["2008-09-26",6.6719,6.9092,6.6422,6.8862,14886900.0],["2008-09-29",6.8268,6.8301,6.3489,6.3785,24779000.0],["2008-09-30",6.5433,6.6686,6.4939,6.54,20014800.0],["2008-10-01",6.5269,6.8367,6.4906,6.7741,21780600.0],["2008-10-02",6.7444,6.8202,6.5895,6.6192,20495100.0],["2008-10-03",6.7016,6.8928,6.6323,6.6884,17797600.0],["2008-10-06",6.5697,6.7708,6.1873,6.3719,28732200.0],["2008-10-07",6.5367,6.5697,6.0917,6.1049,24983400.0],["2008-10-08",5.9895,6.3192,5.8874,5.9665,31038200.0],["2008-10-09",6.1049,6.2137,5.6039,5.7291,31701400.0],["2008-10-10",5.439,5.8808,5.3599,5.6566,48657000.0],["2008-10-13",6.0489,6.695,5.9698,6.5829,30261800.0],["2008-10-14",6.8038,6.8367,6.2368,6.4445,33696500.0],["2008-10-15",6.3456,6.428,5.9203,5.9566,21031300.0],["2008-10-16",6.1676,6.3653,5.8115,6.2632,32673400.0],["2008-10-17",6.1939,6.6719,6.1247,6.3686,28075300.0],["2008-10-20",6.5697,6.7378,6.4313,6.7115,19608600.0],["2008-10-21",6.5203,6.6554,6.3456,6.3884,18677900.0],["2008-10-22",6.3093,6.5532,6.2302,6.3587,28292600.0],["2008-10-23",6.3719,6.5928,6.217,6.4543,27313700.0],["2008-10-24",6.0983,6.4214,6.0983,6.3357,28994400.0],["2008-10-27",6.2467,6.3522,6.0851,6.0851,19372000.0],["2008-10-28",6.2697,6.4445,6.0159,6.4379,25128000.0],["2008-10-29",6.3983,6.5829,6.2862,6.3093,26127800.0],["2008-10-30",6.5104,6.5598,6.1774,6.3159,23861600.0],["2008-10-31",6.3093,6.4906,6.2631,6.3258,16765000.0],["2008-11-03",6.3917,6.3917,6.2434,6.306,11842900.0],["2008-11-04",6.4016,6.4576,6.2631,6.2928,18010400.0],["2008-11-05",6.2236,6.3225,5.9994,6.0126,19502300.0],["2008-11-06",6.0522,6.0555,5.7588,5.8181,24551700.0],["2008-11-07",5.8676,6.0027,5.8676,5.9269,13869500.0],["2008-11-10",6.039,6.0654,5.8017,5.8742,16177200.0],["2008-11-11",5.8577,5.917,5.6434,5.7127,19967600.0],["2008-11-12",5.6665,5.6698,5.439,5.4654,26250900.0],["2008-11-13",5.5149,5.5973,5.2413,5.4984,35649300.0],["2008-11-14",5.4259,5.5412,5.3402,5.3599,21707200.0],["2008-11-17",5.2874,5.5874,5.2643,5.3402,26725800.0],["2008-11-18",5.3599,5.5907,5.2742,5.5907,26727200.0],["2008-11-19",5.5577,5.6698,5.4094,5.439,23374700.0],["2008-11-20",5.3599,5.4061,4.727,4.7633,40805900.0],["2008-11-21",4.9512,5.1193,4.7831,5.1061,41011500.0],["2008-11-24",5.2709,5.2709,5.0204,5.0863,30125400.0],["2008-11-25",5.2413,5.2808,5.0896,5.2083,23855500.0],["2008-11-26",5.172,5.2512,5.1094,5.2314,21087800.0],["2008-11-28",5.2215,5.3006,5.1523,5.3006,10449500.0],["2008-12-01",5.2742,5.2841,5.0171,5.0303,18922800.0],["2008-12-02",5.1127,5.1259,4.8787,4.9743,25643400.0],["2008-12-03",4.9215,5.1391,4.8984,5.1094,24357100.0],["2008-12-04",5.0666,5.1094,4.9116,4.9545,23232600.0],["2008-12-05",4.905,4.9841,4.8193,4.9446,33939600.0],["2008-12-08",5.0567,5.1028,4.8655,4.9446,28291900.0],["2008-12-09",4.9413,5.0039,4.8754,4.9215,24270200.0],["2008-12-10",4.9545,4.9874,4.9215,4.9644,18430300.0],["2008-12-11",5.0204,5.027,4.9314,4.9512,24396200.0],["2008-12-12",4.9083,5.0797,4.8622,5.0567,24099900.0],["2008-12-15",5.1786,5.2347,4.9314,5.0138,25594200.0],["2008-12-16",5.0402,5.0633,4.7534,4.793,50835700.0],["2008-12-17",4.849,4.9446,4.7666,4.8358,32966000.0],["2008-12-18",4.905,5.0237,4.8951,5.0039,33692500.0],["2008-12-19",5.1061,5.1918,5.0105,5.0369,33295900.0],["2008-12-22",5.1143,5.1244,4.8786,4.9595,23488700.0],["2008-12-23",4.9696,5.0234,4.9258,4.9561,15469400.0],["2008-12-24",4.9898,5.047,4.9493,5.0167,6131500.0],["2008-12-26",5.0504,5.084,5.0302,5.0706,8336100.0],["2008-12-29",5.0739,5.1143,5.0201,5.1143,15939200.0],["2008-12-30",5.1211,5.1648,5.0807,5.1615,15208800.0],["2008-12-31",5.1749,5.1884,5.0605,5.0706,18256100.0],["2009-01-02",5.111,5.1345,5.0369,5.1177,18379100.0],["2009-01-05",5.1009,5.1985,5.084,5.1783,24224200.0],["2009-01-06",5.2086,5.2524,5.0638,5.1009,24478500.0],["2009-01-07",5.0739,5.1211,5.0537,5.0807,17684600.0],["2009-01-08",5.0941,5.1177,5.0504,5.084,19361900.0],["2009-01-09",5.1278,5.2524,5.0941,5.212,22106300.0],["2009-01-12",5.249,5.4712,5.1177,5.3163,33828200.0],["2009-01-13",5.3938,5.478,5.3096,5.4611,35456900.0],["2009-01-14",5.4039,5.4611,5.3264,5.4477,29341600.0],["2009-01-15",5.4679,5.5554,5.4039,5.5116,27687300.0],["2009-01-16",5.616,5.7069,5.4914,5.6699,28722900.0],["2009-01-20",5.7069,5.9359,5.6564,5.7776,38668800.0],["2009-01-21",5.8651,5.8988,5.5419,5.7136,31220400.0],["2009-01-22",5.6429,5.7507,5.6093,5.7103,18683000.0],["2009-01-23",5.6261,5.7305,5.5857,5.6699,15210100.0],["2009-01-26",5.7204,5.7574,5.5857,5.6194,16574900.0],["2009-01-27",5.6429,5.7237,5.6227,5.7002,17313400.0],["2009-01-28",5.7473,5.7473,5.5554,5.6564,19674100.0],["2009-01-29",5.7204,5.7473,5.6463,5.6699,21537600.0],["2009-01-30",5.6901,5.7204,5.5588,5.5689,27836100.0],["2009-02-02",5.5352,5.7002,5.5217,5.6194,19742300.0],["2009-02-03",5.6429,5.7237,5.6328,5.7002,22449800.0],["2009-02-04",5.7035,5.7338,5.6227,5.6396,25090000.0],["2009-02-05",5.6429,5.6497,5.4948,5.5453,22783800.0],["2009-02-06",5.5588,5.717,5.5083,5.7103,20449500.0],["2009-02-09",5.6968,5.7035,5.6261,5.6598,12358900.0],["2009-02-10",5.68,5.6901,5.5049,5.5453,20218600.0],["2009-02-11",5.5722,5.6328,5.5285,5.5453,14460300.0],["2009-02-12",5.5453,5.5823,5.4443,5.5722,19628400.0],["2009-02-13",5.5049,5.5184,5.3332,5.3601,24584200.0],["2009-02-17",5.2692,5.3062,5.1918,5.2423,21262000.0],["2009-02-18",5.2625,5.3029,5.1884,5.2288,19202400.0],["2009-02-19",5.0739,5.3365,5.0739,5.286,16614500.0],["2009-02-20",5.0133,5.2557,5.0133,5.2052,18226300.0],["2009-02-23",4.9931,5.249,4.9931,5.0672,17282400.0],["2009-02-24",5.0941,5.1985,5.0504,5.1749,19460000.0],["2009-02-25",5.1682,5.2591,5.1009,5.1884,37556500.0],["2009-02-26",5.2456,5.3029,5.0874,5.0908,13070600.0],["2009-02-27",5.0504,5.249,5.0167,5.1985,27385400.0],["2009-03-02",5.1312,5.1884,5.0504,5.0739,21945700.0],["2009-03-03",5.0706,5.084,4.882,4.9224,32405400.0],["2009-03-04",5.01,5.1244,4.9089,5.0739,23394900.0],["2009-03-05",5.0874,5.3803,5.0504,5.2692,34902000.0],["2009-03-06",5.3231,5.3332,5.2086,5.2928,22881100.0],["2009-03-09",5.2557,5.3837,5.2221,5.3399,20552300.0],["2009-03-10",5.4072,5.6059,5.3466,5.5891,27199900.0],["2009-03-11",5.6227,5.6295,5.4712,5.5184,23460000.0],["2009-03-12",5.5184,5.6282,5.4359,5.5973,19503300.0],["2009-03-13",5.5905,5.7896,5.5149,5.7278,18089400.0],["2009-03-16",5.7381,5.9201,5.7381,5.8068,18201800.0],["2009-03-17",5.8274,5.9167,5.7347,5.9133,15229300.0],["2009-03-18",5.824,5.8892,5.721,5.7862,19289200.0],["2009-03-19",5.8171,5.8308,5.642,5.7313,18859400.0],["2009-03-20",5.769,5.8721,5.7175,5.7622,18530500.0],["2009-03-23",5.824,5.8755,5.7244,5.8755,15539800.0],["2009-03-24",5.8789,5.9476,5.8068,5.9133,14150700.0],["2009-03-25",5.9064,5.9751,5.8412,5.9304,13421700.0],["2009-03-26",5.9579,5.9716,5.7828,5.9098,19915500.0],["2009-03-27",5.8377,5.8377,5.642,5.6866,17200100.0],["2009-03-30",5.6111,5.7484,5.5493,5.6248,13237300.0],["2009-03-31",5.6626,5.6798,5.4325,5.5012,24162100.0],["2009-04-01",5.4394,5.6317,5.4119,5.5973,16588600.0],["2009-04-02",5.6317,5.6488,5.5046,5.5321,19276000.0],["2009-04-03",5.4978,5.5664,5.484,5.5493,13762900.0],["2009-04-06",5.5149,5.5664,5.484,5.5493,11402400.0],["2009-04-07",5.539,5.6763,5.4943,5.5939,14695600.0],["2009-04-08",5.6042,5.6591,5.5561,5.6282,9260400.0],["2009-04-09",5.6214,5.6591,5.5046,5.6008,15841000.0],["2009-04-13",5.6591,5.7141,5.6008,5.6866,14313400.0],["2009-04-14",5.6695,5.7072,5.5561,5.6591,14195200.0],["2009-04-15",5.6454,5.8102,5.6317,5.7999,16289900.0],["2009-04-16",5.8274,5.8515,5.6935,5.8308,14994000.0],["2009-04-17",5.8412,5.8892,5.7862,5.8343,15344600.0],["2009-04-20",5.824,5.8892,5.7622,5.8137,14728600.0],["2009-04-21",5.7828,5.8343,5.7107,5.745,15839400.0],["2009-04-22",5.6935,5.9545,5.6523,5.7862,29365100.0],["2009-04-23",5.8102,5.8308,5.7381,5.8034,12828800.0],["2009-04-24",5.8205,5.9201,5.7553,5.8102,14903400.0],["2009-04-27",5.7896,5.8824,5.769,5.7965,11450500.0],["2009-04-28",5.769,5.8721,5.7553,5.8377,12211300.0],["2009-04-29",5.8583,5.8721,5.7656,5.7759,15043700.0],["2009-04-30",5.824,5.8308,5.6076,5.6076,20857600.0],["2009-05-01",5.6317,5.6317,5.5355,5.6214,11720000.0],["2009-05-04",5.7004,5.7004,5.5184,5.5527,19447500.0],["2009-05-05",5.5802,5.7038,5.5149,5.7004,14880600.0],["2009-05-06",5.7381,5.8618,5.7107,5.8583,19180000.0],["2009-05-07",5.8858,5.8892,5.7656,5.848,14148200.0],["2009-05-08",5.8927,5.9064,5.8274,5.8721,12458500.0],["2009-05-11",5.8377,5.8927,5.7862,5.8514,10206400.0],["2009-05-12",5.8927,6.0506,5.8824,5.9716,16852700.0],["2009-05-13",5.9476,6.0094,5.848,5.9098,12378500.0],["2009-05-14",5.8961,5.9579,5.7931,5.8377,18657600.0],["2009-05-15",5.8343,5.9133,5.8068,5.8308,19368600.0],["2009-05-18",5.8171,5.8205,5.666,5.7965,25300000.0],["2009-05-19",5.7999,5.8102,5.7244,5.7725,13672600.0],["2009-05-20",5.8102,5.8343,5.7244,5.7587,22125700.0],["2009-05-21",5.7107,5.7416,5.6798,5.7141,14786500.0],["2009-05-22",5.7004,5.7725,5.6729,5.7141,12370000.0],["2009-05-26",5.7141,5.8343,5.6969,5.8102,12941500.0],["2009-05-27",5.8171,5.824,5.7141,5.721,12959800.0],["2009-05-28",5.721,5.8583,5.721,5.8377,15269700.0],["2009-05-29",5.8652,5.8721,5.7759,5.8686,11810400.0],["2009-06-01",5.903,5.9236,5.8721,5.903,11991600.0],["2009-06-02",5.9133,5.9373,5.8789,5.8789,11183800.0],["2009-06-03",5.8583,5.8789,5.8205,5.8377,23838300.0],["2009-06-04",5.8377,5.8789,5.8068,5.8274,14050800.0],["2009-06-05",5.8583,5.8892,5.8137,5.848,12995800.0],["2009-06-08",5.8377,5.9854,5.8034,5.9098,21314200.0],["2009-06-09",5.9442,5.9751,5.8927,5.9579,20349300.0],["2009-06-10",5.9751,6.006,5.8308,5.8618,24441400.0],["2009-06-11",5.9317,6.0122,5.8932,5.8967,20984800.0],["2009-06-12",5.8792,5.9107,5.7813,5.8233,19464900.0],["2009-06-15",5.8023,5.8233,5.7568,5.7918,17605700.0],["2009-06-16",5.7953,5.8198,5.6903,5.6903,15271500.0],["2009-06-17",5.7183,5.7673,5.6693,5.6763,21754200.0],["2009-06-18",5.6938,5.7708,5.6763,5.7323,13802300.0],["2009-06-19",5.7568,5.7883,5.7043,5.7428,27428100.0],["2009-06-22",5.6973,5.7673,5.6798,5.7218,16361400.0],["2009-06-23",5.7568,5.7568,5.6658,5.6903,16562200.0],["2009-06-24",5.7288,5.7428,5.6518,5.6728,13619300.0],["2009-06-25",5.6833,5.7883,5.6623,5.7883,16201500.0],["2009-06-26",5.7883,5.7953,5.7183,5.7673,17926200.0],["2009-06-29",5.7848,5.7918,5.7358,5.7743,9435800.0],["2009-06-30",5.7778,5.7953,5.6973,5.7358,13080000.0],["2009-07-01",5.7603,5.8618,5.7393,5.8373,13876800.0],["2009-07-02",5.7988,5.8163,5.6903,5.7043,18596500.0],["2009-07-06",5.6833,5.8338,5.6343,5.8163,15532600.0],["2009-07-07",5.7883,5.8268,5.7113,5.7218,14306600.0],["2009-07-08",5.7463,5.7603,5.7008,5.7393,15476700.0],["2009-07-09",5.7533,5.7533,5.7043,5.7218,14773100.0],["2009-07-10",5.7708,5.7848,5.7393,5.7638,21281400.0],["2009-07-13",5.7743,5.8373,5.7568,5.8303,13409400.0],["2009-07-14",5.8198,5.8443,5.7953,5.8233,13782700.0],["2009-07-15",5.8618,5.9107,5.8128,5.8967,18858900.0],["2009-07-16",5.8723,5.9807,5.8723,5.9457,23125800.0],["2009-07-17",5.9527,6.0787,5.9317,6.0682,16555100.0],["2009-07-20",6.0857,6.0892,6.0017,6.0437,13342300.0],["2009-07-21",6.0682,6.1242,6.0192,6.0647,13185800.0],["2009-07-22",5.9877,6.1242,5.9737,6.0542,16430200.0],["2009-07-23",6.0787,6.1242,6.0087,6.0927,17054700.0],["2009-07-24",6.0822,6.1207,6.0157,6.0682,11699300.0],["2009-07-27",6.0472,6.1032,5.9877,6.0997,13895900.0],["2009-07-28",6.0962,6.2117,6.0402,6.1522,14059600.0],["2009-07-29",6.1592,6.2012,6.1242,6.1907,11005800.0],["2009-07-30",6.2397,6.2992,6.1802,6.1872,13690600.0],["2009-07-31",6.1977,6.2782,6.0997,6.1347,12969700.0],["2009-08-03",6.2047,6.2537,6.1592,6.1697,15689900.0],["2009-08-04",6.1697,6.2082,6.1137,6.1627,15761400.0],["2009-08-05",6.1732,6.1942,6.0927,6.1277,12769500.0],["2009-08-06",6.1592,6.1732,6.1032,6.1732,14851800.0],["2009-08-07",6.2012,6.2397,6.1592,6.1977,11089200.0],["2009-08-10",6.1942,6.2117,6.1242,6.1452,11327000.0],["2009-08-11",6.1277,6.2082,6.1172,6.1312,14232000.0],["2009-08-12",6.1207,6.2187,6.1102,6.1522,33860700.0],["2009-08-13",6.1802,6.1942,6.1242,6.1732,16585500.0],["2009-08-14",6.1592,6.2047,6.1172,6.1452,9057800.0],["2009-08-17",6.0892,6.1417,6.0752,6.1312,15002300.0],["2009-08-18",6.1277,6.2012,6.1067,6.1732,10839900.0],["2009-08-19",6.1452,6.2082,6.1242,6.1802,12594800.0],["2009-08-20",6.1942,6.2607,6.1487,6.2432,12397700.0],["2009-08-21",6.3027,6.3342,6.2397,6.3132,17063400.0],["2009-08-24",6.3482,6.4567,6.3167,6.4147,16721100.0],["2009-08-25",6.4532,6.4532,6.3237,6.3517,19119200.0],["2009-08-26",6.3307,6.3727,6.3167,6.3587,13514800.0],["2009-08-27",6.3762,6.3972,6.2992,6.3937,20861700.0],["2009-08-28",6.4392,6.4567,6.3412,6.3762,15624200.0],["2009-08-31",6.3937,6.4287,6.3517,6.3972,13520300.0],["2009-09-01",6.3937,6.4147,6.3097,6.3377,17558500.0],["2009-09-02",6.3552,6.4287,6.3202,6.3972,17914100.0],["2009-09-03",6.4357,6.4357,6.3517,6.3727,12101900.0],["2009-09-04",6.3692,6.4777,6.3622,6.4742,12043800.0],["2009-09-08",6.5162,6.5162,6.4602,6.4812,18118900.0],["2009-09-09",6.4952,6.5372,6.4602,6.5057,20122300.0],["2009-09-10",6.5372,6.5442,6.4392,6.4847,27094100.0],["2009-09-11",6.5275,6.5417,6.4169,6.4668,20808900.0],["2009-09-14",6.4704,6.4989,6.392,6.4134,21437200.0],["2009-09-15",6.4312,6.4526,6.3349,6.3849,17917600.0],["2009-09-16",6.4169,6.5203,6.3884,6.4989,19488200.0],["2009-09-17",6.5025,6.5239,6.3777,6.4241,21469300.0],["2009-09-18",6.4455,6.4455,6.3991,6.4027,19158700.0],["2009-09-21",6.367,6.4312,6.3278,6.4312,16544000.0],["2009-09-22",6.4348,6.4383,6.3492,6.3777,16546400.0],["2009-09-23",6.3706,6.4134,6.3207,6.3278,22548400.0],["2009-09-24",6.3349,6.3456,6.228,6.2387,21369500.0],["2009-09-25",6.2565,6.31,6.2244,6.2387,10775100.0],["2009-09-28",6.2672,6.3314,6.2387,6.2993,14250500.0],["2009-09-29",6.2957,6.4169,6.2957,6.3813,18408900.0],["2009-09-30",6.3991,6.4062,6.3064,6.3492,20952600.0],["2009-10-01",6.3349,6.3456,6.1959,6.2529,42518100.0],["2009-10-02",6.2066,6.2494,6.1888,6.228,15792600.0],["2009-10-05",6.2743,6.3029,6.1603,6.2886,16546100.0],["2009-10-06",6.3278,6.3777,6.2387,6.3492,16951000.0],["2009-10-07",6.3385,6.367,6.2957,6.3207,13415500.0],["2009-10-08",6.3528,6.3884,6.3421,6.3635,10782300.0],["2009-10-09",6.4027,6.4562,6.3599,6.4383,13908100.0],["2009-10-12",6.4882,6.5203,6.4455,6.4597,13471600.0],["2009-10-13",6.4811,6.4918,6.4098,6.4383,11817700.0],["2009-10-14",6.4882,6.5168,6.4455,6.4989,12066000.0],["2009-10-15",6.4882,6.5239,6.4668,6.5061,13734000.0],["2009-10-16",6.4847,6.5381,6.4526,6.5132,14264600.0],["2009-10-19",6.531,6.6487,6.5239,6.5417,19258200.0],["2009-10-20",6.5595,6.6736,6.5381,6.6522,17559800.0],["2009-10-21",6.5488,6.5702,6.4526,6.4918,28397800.0],["2009-10-22",6.4775,6.5132,6.4098,6.4811,14305700.0],["2009-10-23",6.4811,6.4811,6.3456,6.392,15551700.0],["2009-10-26",6.4134,6.4668,6.3492,6.4098,19926700.0],["2009-10-27",6.4169,6.4882,6.3742,6.4668,16746800.0],["2009-10-28",6.4989,6.531,6.4704,6.4882,14365600.0],["2009-10-29",6.4989,6.5845,6.4419,6.5453,15846600.0],["2009-10-30",6.5275,6.5667,6.449,6.4562,16068000.0],["2009-11-02",6.4597,6.5453,6.4241,6.5239,11396400.0],["2009-11-03",6.5132,6.5845,6.4775,6.5809,15222300.0],["2009-11-04",6.5809,6.6487,6.5524,6.5845,15614400.0],["2009-11-05",6.6237,6.6772,6.5845,6.6558,17581600.0],["2009-11-06",6.6237,6.6344,6.5631,6.6094,19278400.0],["2009-11-09",6.7128,6.7485,6.6594,6.7271,19848700.0],["2009-11-10",6.7307,6.8447,6.7128,6.7984,17102000.0],["2009-11-11",6.8554,6.8626,6.7413,6.7627,15441400.0],["2009-11-12",6.7627,6.8305,6.7556,6.7806,11498900.0],["2009-11-13",6.7984,6.8804,6.7734,6.8661,14634000.0],["2009-11-16",6.9196,6.9446,6.8804,6.8946,15320600.0],["2009-11-17",6.8661,6.9053,6.8412,6.859,15039400.0],["2009-11-18",6.8661,6.9196,6.8519,6.8804,12026300.0],["2009-11-19",6.8875,6.9018,6.8126,6.8483,13353500.0],["2009-11-20",6.8305,6.834,6.7307,6.7663,19908500.0],["2009-11-23",6.8198,6.8519,6.7913,6.8198,24163000.0],["2009-11-24",6.8447,6.9232,6.7984,6.8804,19892000.0],["2009-11-25",6.9018,6.916,6.8162,6.8412,14012600.0],["2009-11-27",6.7734,6.8626,6.7057,6.7734,13636500.0],["2009-11-30",6.8091,6.8091,6.6843,6.7057,17691600.0],["2009-12-01",6.7592,6.834,6.7413,6.7984,12666100.0],["2009-12-02",6.802,6.8554,6.802,6.8305,12951900.0],["2009-12-03",6.859,6.8875,6.8162,6.8233,13749100.0],["2009-12-04",6.8269,6.9267,6.8269,6.8875,16607800.0],["2009-12-07",6.8911,6.941,6.859,6.9053,17773000.0],["2009-12-08",6.9374,6.9374,6.8198,6.8661,12790100.0],["2009-12-09",6.8804,6.9267,6.8626,6.9053,16889600.0],["2009-12-10",6.9339,6.9552,6.9267,6.9339,9945100.0],["2009-12-11",6.9517,6.9873,6.9339,6.9588,23722100.0],["2009-12-14",7.0087,7.0765,6.9873,7.0123,13884500.0],["2009-12-15",7.0052,7.0515,6.9446,7.023,11410000.0],["2009-12-16",7.0551,7.0658,6.9945,6.998,16186400.0],["2009-12-17",6.9802,7.0123,6.9552,6.9838,12799600.0],["2009-12-18",7.023,7.0372,6.9731,7.0052,18944500.0],["2009-12-21",7.0372,7.0693,7.023,7.0265,9867100.0],["2009-12-22",7.0586,7.105,7.0551,7.0836,12706900.0],["2009-12-23",7.1371,7.2333,7.1228,7.187,22785100.0],["2009-12-24",7.2511,7.2975,7.2191,7.2618,8544400.0],["2009-12-28",7.3198,7.3198,7.1893,7.2437,12476000.0],["2009-12-29",7.2582,7.2618,7.1966,7.1966,7749500.0],["2009-12-30",7.1966,7.2111,7.1494,7.1821,9331300.0],["2009-12-31",7.1567,7.1893,7.1168,7.1168,6356800.0],["2010-01-04",7.1676,7.2038,7.0987,7.1748,11048600.0],["2010-01-05",7.1821,7.1966,7.1313,7.1784,11742100.0],["2010-01-06",7.1966,7.2908,7.1784,7.2836,21307300.0],["2010-01-07",7.28,7.3017,7.2328,7.2727,14983300.0],["2010-01-08",7.2655,7.2945,7.2038,7.2908,10822200.0],["2010-01-11",7.3525,7.3779,7.2908,7.3452,11921000.0],["2010-01-12",7.3271,7.3416,7.2618,7.3053,15306300.0],["2010-01-13",7.2945,7.396,7.2945,7.338,11938400.0],["2010-01-14",7.3343,7.4141,7.309,7.3887,9619900.0],["2010-01-15",7.4105,7.483,7.3633,7.4032,16158600.0],["2010-01-19",7.3452,7.4576,7.3416,7.3887,17747000.0],["2010-01-20",7.3488,7.3815,7.3053,7.3706,12583500.0],["2010-01-21",7.3706,7.3851,7.1821,7.2111,21862200.0],["2010-01-22",7.2111,7.2655,7.1422,7.1458,13655100.0],["2010-01-25",7.1857,7.28,7.1349,7.2183,15154800.0],["2010-01-26",7.1603,7.2691,7.1603,7.2365,13101300.0],["2010-01-27",7.2401,7.2691,7.1893,7.2473,12544400.0],["2010-01-28",7.2147,7.2872,7.1784,7.2546,16444400.0],["2010-01-29",7.28,7.2872,7.1893,7.2002,19335300.0],["2010-02-01",7.2147,7.2437,7.1712,7.2075,10247300.0],["2010-02-02",7.2256,7.2473,7.1821,7.2256,12398900.0],["2010-02-03",7.2256,7.2292,7.1386,7.1712,11683000.0],["2010-02-04",7.1422,7.1494,7.0334,7.0407,13403600.0],["2010-02-05",7.0262,7.0371,6.9392,7.0262,14334100.0],["2010-02-08",7.0443,7.1168,7.0153,7.0226,13840700.0],["2010-02-09",7.0842,7.0987,6.9718,7.0552,16964600.0],["2010-02-10",7.0842,7.0842,6.979,7.0262,11380700.0],["2010-02-11",7.0334,7.1567,6.9791,7.1096,17005000.0],["2010-02-12",7.0842,7.1567,7.0334,7.1168,15749000.0],["2010-02-16",7.193,7.2111,7.0951,7.1531,15081500.0],["2010-02-17",7.1676,7.1966,7.1422,7.1712,8752800.0],["2010-02-18",7.1603,7.28,7.1531,7.251,11181600.0],["2010-02-19",7.2256,7.3271,7.2256,7.309,12752800.0],["2010-02-22",7.2981,7.3706,7.28,7.3488,12790600.0],["2010-02-23",7.3343,7.3416,7.2256,7.2401,21163500.0],["2010-02-24",7.28,7.3633,7.2328,7.3452,18101300.0],["2010-02-25",7.3017,7.4177,7.2546,7.3996,21307900.0],["2010-02-26",7.425,7.425,7.2945,7.2945,15720700.0],["2010-03-01",7.3126,7.3742,7.3126,7.3488,10422000.0],["2010-03-02",7.3815,7.4141,7.3597,7.3706,12661600.0],["2010-03-03",7.4214,7.425,7.3597,7.3778,12762500.0],["2010-03-04",7.396,7.4105,7.3525,7.4032,14095900.0],["2010-03-05",7.4322,7.5337,7.425,7.5084,12249200.0],["2010-03-08",7.541,7.5446,7.4939,7.5192,13901100.0],["2010-03-09",7.5156,7.5519,7.5047,7.5301,16554900.0],["2010-03-10",7.541,7.5627,7.5047,7.5482,15672100.0],["2010-03-11",7.5519,7.5888,7.4413,7.5114,13046000.0],["2010-03-12",7.5482,7.5519,7.4229,7.4487,16536100.0],["2010-03-15",7.4708,7.5224,7.4155,7.5114,13010200.0],["2010-03-16",7.4929,7.5667,7.4929,7.5077,12956100.0],["2010-03-17",7.5409,7.5446,7.4597,7.4966,33244300.0],["2010-03-18",7.504,7.5519,7.504,7.5446,8917700.0],["2010-03-19",7.5003,7.5777,7.4671,7.5003,15862300.0],["2010-03-22",7.4892,7.5519,7.4597,7.5372,9447400.0],["2010-03-23",7.5409,7.5741,7.5077,7.5667,8921900.0],["2010-03-24",7.5667,7.5667,7.5224,7.5482,16961600.0],["2010-03-25",7.5556,7.5962,7.5482,7.5667,14844200.0],["2010-03-26",7.5704,7.5925,7.5114,7.5298,11035400.0],["2010-03-29",7.5593,7.6294,7.5446,7.6146,12376400.0],["2010-03-30",7.6294,7.6441,7.563,7.6146,12761900.0],["2010-03-31",7.5962,7.6146,7.5446,7.5667,9619100.0],["2010-04-01",7.5741,7.6847,7.5741,7.681,16314400.0],["2010-04-05",7.7031,7.7326,7.6847,7.7142,9015800.0],["2010-04-06",7.7179,7.7547,7.7068,7.7363,10435900.0],["2010-04-07",7.7547,7.7547,7.622,7.6662,12971400.0],["2010-04-08",7.6257,7.6662,7.6109,7.6257,13182600.0],["2010-04-09",7.7252,7.7289,7.6331,7.7179,8719900.0],["2010-04-12",7.7289,7.8174,7.7216,7.7806,10573400.0],["2010-04-13",7.7621,7.799,7.6994,7.7806,9727700.0],["2010-04-14",7.7806,7.8027,7.7326,7.8027,13191800.0],["2010-04-15",7.7732,7.7879,7.7437,7.7806,8292800.0],["2010-04-16",7.7511,7.8027,7.6515,7.6957,15930500.0],["2010-04-19",7.6699,7.7179,7.6699,7.7179,8666900.0],["2010-04-20",7.7437,7.8174,7.7252,7.8064,13152500.0],["2010-04-21",7.8543,7.9686,7.8359,7.9133,15480800.0],["2010-04-22",7.8912,7.9133,7.8174,7.8469,12587700.0],["2010-04-23",7.858,7.8875,7.7879,7.8764,10143500.0],["2010-04-26",7.8875,7.9059,7.8064,7.8359,17187000.0],["2010-04-27",7.8359,7.8359,7.7105,7.7142,18975000.0],["2010-04-28",7.7732,7.7842,7.7105,7.7511,14961000.0],["2010-04-29",7.7732,7.8543,7.7695,7.8101,10305100.0],["2010-04-30",7.8285,7.9207,7.8101,7.8137,14218400.0],["2010-05-03",7.8469,7.9281,7.8248,7.8912,10413000.0],["2010-05-04",7.8506,7.8912,7.8174,7.8396,16717500.0],["2010-05-05",7.799,7.9133,7.7842,7.8248,12876600.0],["2010-05-06",7.7842,7.8174,7.0799,7.6515,31283100.0],["2010-05-07",7.622,7.6847,7.5077,7.6552,25532200.0],["2010-05-10",7.858,7.9649,7.7547,7.9576,24825700.0],["2010-05-11",7.9207,8.0166,7.8801,7.9612,18091700.0],["2010-05-12",8.0239,8.0276,7.9207,7.9907,15713400.0],["2010-05-13",8.0092,8.0387,7.9576,7.976,10825900.0],["2010-05-14",7.9576,8.0202,7.9281,7.9686,19942100.0],["2010-05-17",7.9797,8.0792,7.9539,8.0018,18409300.0],["2010-05-18",8.0276,8.0387,7.8691,7.8801,20335300.0],["2010-05-19",7.8285,7.8801,7.7695,7.858,18045800.0],["2010-05-20",7.7769,7.7806,7.622,7.622,23402100.0],["2010-05-21",7.5409,7.7547,7.4487,7.7474,32598900.0],["2010-05-24",7.7179,7.7806,7.6662,7.6884,26510100.0],["2010-05-25",7.504,7.5925,7.4302,7.5224,32136400.0],["2010-05-26",7.6183,7.6294,7.4266,7.4339,25133400.0],["2010-05-27",7.5409,7.6072,7.4893,7.5741,26744700.0],["2010-05-28",7.5962,7.6146,7.4671,7.4819,23478300.0],["2010-06-01",7.4671,7.5298,7.4007,7.4192,20790100.0],["2010-06-02",7.4671,7.5224,7.4339,7.5151,23052300.0],["2010-06-03",7.5667,7.5962,7.5224,7.5925,14908800.0],["2010-06-04",7.5335,7.5482,7.3639,7.3823,30253500.0],["2010-06-07",7.4339,7.4561,7.3086,7.3086,25447700.0],["2010-06-08",7.3491,7.4745,7.3086,7.4487,27161400.0],["2010-06-09",7.4782,7.5114,7.3786,7.3934,40222000.0],["2010-06-10",7.4856,7.5446,7.4671,7.4929,33461900.0],["2010-06-11",7.4667,7.5417,7.3841,7.5342,22530500.0],["2010-06-14",7.598,7.598,7.3429,7.3429,30941300.0],["2010-06-15",7.3879,7.4742,7.3541,7.4704,15012300.0],["2010-06-16",7.4216,7.4704,7.4104,7.4404,10934600.0],["2010-06-17",7.4292,7.5079,7.4141,7.5004,15916400.0],["2010-06-18",7.5079,7.5342,7.4854,7.5117,14569000.0],["2010-06-21",7.568,7.5905,7.5042,7.5267,12676900.0],["2010-06-22",7.523,7.5605,7.4216,7.4479,12503000.0],["2010-06-23",7.4517,7.4779,7.3954,7.4179,13894600.0],["2010-06-24",7.4029,7.4554,7.3504,7.3616,17190500.0],["2010-06-25",7.3804,7.4179,7.3278,7.3916,28483300.0],["2010-06-28",7.3879,7.8381,7.3879,7.6318,47737100.0],["2010-06-29",7.553,7.6017,7.4479,7.4892,26881000.0],["2010-06-30",7.5042,7.598,7.4704,7.5192,19685700.0],["2010-07-01",7.5605,7.6055,7.4629,7.5942,17864800.0],["2010-07-02",7.583,7.6543,7.523,7.6205,11413700.0],["2010-07-06",7.6918,7.7668,7.6505,7.7068,13047100.0],["2010-07-07",7.7256,7.8419,7.6843,7.8381,17573900.0],["2010-07-08",7.8681,8.0407,7.8344,7.9995,22149100.0],["2010-07-09",8.037,8.0595,7.9394,7.992,15029400.0],["2010-07-12",8.0295,8.0595,7.9657,7.992,10710400.0],["2010-07-13",8.022,8.0482,7.9619,8.007,12101400.0],["2010-07-14",7.9845,8.0107,7.9432,8.0107,10893600.0],["2010-07-15",8.007,8.0633,7.9845,8.052,10816900.0],["2010-07-16",8.0332,8.052,7.9207,7.977,14095600.0],["2010-07-19",8.0182,8.0633,7.992,8.022,10290600.0],["2010-07-20",7.9544,8.0745,7.9394,8.0745,10672900.0],["2010-07-21",8.142,8.142,7.977,8.0332,13568400.0],["2010-07-22",8.097,8.2133,8.037,8.1983,19861900.0],["2010-07-23",8.1683,8.3409,8.1683,8.2996,20962800.0],["2010-07-26",8.3221,8.3484,8.2021,8.2509,18641600.0],["2010-07-27",8.2771,8.3109,8.2321,8.2734,11663200.0],["2010-07-28",8.2546,8.3071,8.2471,8.2809,9606300.0],["2010-07-29",8.3071,8.3484,8.2358,8.2621,13015600.0],["2010-07-30",8.2096,8.3484,8.1871,8.3146,10513000.0],["2010-08-02",8.3972,8.4047,8.3334,8.3484,13529300.0],["2010-08-03",8.3297,8.3634,8.2809,8.2996,10325100.0],["2010-08-04",8.3109,8.416,8.2959,8.3859,11402100.0],["2010-08-05",8.3409,8.4047,8.3334,8.3822,8511600.0],["2010-08-06",8.3484,8.461,8.3184,8.4572,10439800.0],["2010-08-09",8.4685,8.5098,8.4535,8.476,6818600.0],["2010-08-10",8.4385,8.5473,8.4197,8.491,8440400.0],["2010-08-11",8.3972,8.5098,8.3897,8.4197,13636700.0],["2010-08-12",8.3559,8.4497,8.3109,8.4235,9705500.0],["2010-08-13",8.4122,8.446,8.3634,8.3859,6405000.0],["2010-08-16",8.3822,8.4797,8.3109,8.4797,9915200.0],["2010-08-17",8.5248,8.6261,8.4535,8.5998,15193100.0],["2010-08-18",8.5773,8.6223,8.5398,8.6036,15476400.0],["2010-08-19",8.5998,8.6111,8.461,8.5398,12577000.0],["2010-08-20",8.4947,8.5585,8.4872,8.521,11266500.0],["2010-08-23",8.566,8.6073,8.5135,8.5285,12292800.0],["2010-08-24",8.4797,8.5773,8.3934,8.551,15673100.0],["2010-08-25",8.5135,8.5923,8.446,8.5735,21610700.0],["2010-08-26",8.5848,8.5886,8.4235,8.4835,12558100.0],["2010-08-27",8.5098,8.5173,8.3972,8.4572,15787900.0],["2010-08-30",8.4947,8.5098,8.446,8.4497,12414400.0],["2010-08-31",8.4235,8.4535,8.3522,8.3747,19897600.0],["2010-09-01",8.4797,8.5623,8.4235,8.5023,15393200.0],["2010-09-02",8.4797,8.5623,8.4722,8.551,8807400.0],["2010-09-03",8.5961,8.6223,8.536,8.5961,13047300.0],["2010-09-07",8.6111,8.7199,8.6073,8.6711,40207500.0],["2010-09-08",8.7086,8.8324,8.6711,8.7987,39202300.0],["2010-09-09",8.8625,8.8925,8.8137,8.8662,14073300.0],["2010-09-10",8.9075,8.9825,8.8925,8.945,13844400.0],["2010-09-13",8.9946,9.0136,8.9145,8.9488,12172300.0],["2010-09-14",8.9183,9.0174,8.8687,8.9641,10614300.0],["2010-09-15",8.9488,9.067,8.9221,9.0289,10596100.0],["2010-09-16",9.0136,9.0213,8.9336,8.9488,14239300.0],["2010-09-17",8.9869,9.0403,8.9564,8.9603,12473900.0],["2010-09-20",8.9984,9.0594,8.9412,9.0403,9297000.0],["2010-09-21",9.0327,9.1051,9.006,9.0975,12173200.0],["2010-09-22",9.1013,9.1433,9.0861,9.1013,10931400.0],["2010-09-23",9.0251,9.0327,8.9526,8.9984,13253100.0],["2010-09-24",9.0518,9.1585,9.0327,9.1509,15704400.0],["2010-09-27",9.1738,9.189,9.1509,9.1547,10999400.0],["2010-09-28",9.1814,9.231,9.1318,9.2271,12505300.0],["2010-09-29",9.2195,9.2767,9.189,9.2462,10708800.0],["2010-09-30",9.189,9.2996,9.1051,9.1585,13180900.0],["2010-10-01",9.1547,9.17,9.0213,9.067,16443400.0],["2010-10-04",9.067,9.1356,9.0556,9.0861,8451400.0],["2010-10-05",9.1509,9.2691,9.1356,9.2462,23718900.0],["2010-10-06",9.2577,9.353,9.2577,9.3148,14491600.0],["2010-10-07",9.3568,9.4178,9.3415,9.3682,12685200.0],["2010-10-08",9.3835,9.4369,9.3377,9.3454,10119800.0],["2010-10-11",9.3377,9.3492,9.2538,9.2843,9462600.0],["2010-10-12",9.3072,9.3835,9.2691,9.3568,12558200.0],["2010-10-13",9.4025,9.4597,9.3797,9.3873,11199800.0],["2010-10-14",9.4025,9.475,9.3911,9.4559,8171400.0],["2010-10-15",9.4902,9.5322,9.4635,9.4864,20664500.0],["2010-10-18",9.4941,9.5169,9.475,9.4941,11042500.0],["2010-10-19",9.4712,9.4979,9.3835,9.4369,12133100.0],["2010-10-20",9.4674,9.5207,9.4102,9.5017,13046900.0],["2010-10-21",9.5055,9.5322,9.4788,9.5131,10685800.0],["2010-10-22",9.5207,9.5246,9.4826,9.5017,7631600.0],["2010-10-25",9.536,9.6199,9.5246,9.5551,12163700.0],["2010-10-26",9.536,9.6122,9.536,9.6084,7836000.0],["2010-10-27",9.5741,9.5779,9.494,9.5741,9583000.0],["2010-10-28",9.6694,9.6847,9.6008,9.6618,9282900.0],["2010-10-29",9.6389,9.6923,9.6237,9.6923,12037100.0],["2010-11-01",9.7381,9.761,9.6199,9.6733,13232600.0],["2010-11-02",9.7114,9.7953,9.6999,9.7495,9304200.0],["2010-11-03",9.7571,9.8334,9.7495,9.822,9819200.0],["2010-11-04",9.8868,9.9707,9.8486,9.9707,13091800.0],["2010-11-05",9.9935,9.9973,9.9135,9.9554,10033900.0],["2010-11-08",9.8868,9.8982,9.8181,9.8639,10294400.0],["2010-11-09",9.8944,9.8944,9.7343,9.7533,14061500.0],["2010-11-10",9.7343,9.7457,9.5093,9.6123,21507200.0],["2010-11-11",9.5131,9.6428,9.5131,9.6199,10487600.0],["2010-11-12",9.5474,9.5512,9.3568,9.475,18158100.0],["2010-11-15",9.4864,9.4941,9.4025,9.414,11348400.0],["2010-11-16",9.3454,9.3682,9.17,9.2958,16483700.0],["2010-11-17",9.2805,9.3797,9.2615,9.3263,9214700.0],["2010-11-18",9.4292,9.4941,9.4025,9.4369,10741200.0],["2010-11-19",9.4483,9.4635,9.3606,9.433,10032100.0],["2010-11-22",9.3797,9.4216,9.2805,9.3339,11943200.0],["2010-11-23",9.2691,9.3835,9.2195,9.3568,13625000.0],["2010-11-24",9.414,9.4254,9.2958,9.3682,9634200.0],["2010-11-26",9.2843,9.3377,9.2729,9.2882,5123700.0],["2010-11-29",9.2653,9.3454,9.1928,9.3148,12899400.0],["2010-11-30",9.2767,9.2843,9.1433,9.1509,18993700.0],["2010-12-01",9.2348,9.2805,9.17,9.2157,15975800.0],["2010-12-02",9.2043,9.2386,9.0365,9.0746,22566800.0],["2010-12-03",9.067,9.1433,9.0556,9.0784,14685400.0],["2010-12-06",9.0861,9.1928,9.0784,9.17,20336200.0],["2010-12-07",9.2233,9.231,9.1395,9.17,12210400.0],["2010-12-08",9.17,9.311,9.1661,9.3034,12894100.0],["2010-12-09",9.3644,9.3835,9.3148,9.3759,12802900.0],["2010-12-10",9.4102,9.4941,9.4064,9.475,11570800.0],["2010-12-13",9.5055,9.5055,9.3987,9.433,9701800.0],["2010-12-14",9.4445,9.4636,9.4025,9.4521,6597800.0],["2010-12-15",9.4292,9.4712,9.3835,9.4369,11705600.0],["2010-12-16",9.4674,9.5246,9.4369,9.5169,6444300.0],["2010-12-17",9.5131,9.5284,9.4826,9.5284,10847100.0],["2010-12-20",9.5551,9.6161,9.5322,9.597,10764500.0],["2010-12-21",9.6199,9.658,9.6199,9.6275,11162400.0],["2010-12-22",9.6466,9.658,9.5894,9.6313,8551600.0],["2010-12-23",9.6778,9.7204,9.5965,9.6197,7517700.0],["2010-12-27",9.581,9.612,9.5461,9.5616,5093700.0],["2010-12-28",9.5965,9.6197,9.5423,9.581,5882600.0],["2010-12-29",9.5926,9.6003,9.5616,9.5655,5471800.0],["2010-12-30",9.55,9.5539,9.5074,9.5229,4477500.0],["2010-12-31",9.5229,9.5462,9.4842,9.5307,4268800.0],["2011-01-03",9.5655,9.5887,9.461,9.4842,10546500.0],["2011-01-04",9.4726,9.4803,9.341,9.4416,12607100.0],["2011-01-05",9.4571,9.4881,9.4029,9.4765,12798100.0],["2011-01-06",9.5074,9.55,9.4687,9.5152,10559900.0],["2011-01-07",9.5345,9.5539,9.4339,9.4416,11876300.0],["2011-01-10",9.5074,9.5113,9.3642,9.3836,15637300.0],["2011-01-11",9.43,9.43,9.3061,9.3178,12645000.0],["2011-01-12",9.31,9.3487,9.2597,9.3139,13610100.0],["2011-01-13",9.31,9.3487,9.2752,9.3371,7684600.0],["2011-01-14",9.3294,9.372,9.2907,9.3526,8120400.0],["2011-01-18",9.2945,9.3758,9.2907,9.3216,12694400.0],["2011-01-19",9.3255,9.341,9.2713,9.2868,9295200.0],["2011-01-20",9.2945,9.3603,9.279,9.3061,10034900.0],["2011-01-21",9.3565,9.3758,9.2945,9.3255,23216300.0],["2011-01-24",9.3294,9.4571,9.31,9.4532,13503500.0],["2011-01-25",9.4261,9.4687,9.3642,9.4029,10783600.0],["2011-01-26",9.4145,9.4571,9.3874,9.3952,10811000.0],["2011-01-27",9.4068,9.4261,9.2403,9.2597,14876000.0],["2011-01-28",9.2636,9.3178,9.2094,9.2094,12547600.0],["2011-01-31",9.2055,9.2094,9.0352,9.101,16289300.0],["2011-02-01",9.1552,9.1784,9.0894,9.1281,16223300.0],["2011-02-02",9.1242,9.2055,9.1126,9.1668,11732200.0],["2011-02-03",9.1707,9.3216,9.1126,9.31,15601800.0],["2011-02-04",9.341,9.341,9.2171,9.2907,9495100.0],["2011-02-07",9.3255,9.3255,9.2481,9.3139,18692900.0],["2011-02-08",9.3255,9.3449,9.2713,9.341,9229600.0],["2011-02-09",9.3294,9.3565,9.3061,9.3487,7867200.0],["2011-02-10",9.3332,9.3681,9.31,9.3255,8735200.0],["2011-02-11",9.3139,9.4803,9.2907,9.461,10668600.0],["2011-02-14",9.4765,9.4803,9.3913,9.4803,8553000.0],["2011-02-15",9.4455,9.492,9.4107,9.4765,7796300.0],["2011-02-16",9.492,9.5152,9.43,9.4765,10366400.0],["2011-02-17",9.4726,9.5732,9.4571,9.5732,14431100.0],["2011-02-18",9.5771,9.6042,9.5229,9.5965,8569600.0],["2011-02-22",9.5384,9.6468,9.5229,9.5771,10637300.0],["2011-02-23",9.5732,9.6274,9.5461,9.5655,12915600.0],["2011-02-24",9.5191,9.5849,9.4958,9.5655,9177600.0],["2011-02-25",9.5616,9.6584,9.5616,9.6545,8815100.0],["2011-02-28",9.6623,9.8326,9.6429,9.821,15304500.0],["2011-03-01",9.8636,9.9487,9.7204,9.7242,11987900.0],["2011-03-02",9.7629,9.8016,9.6778,9.6971,13464700.0],["2011-03-03",9.7629,9.8791,9.7358,9.8481,37859900.0],["2011-03-04",9.8287,9.8636,9.7358,9.8016,33571700.0],["2011-03-07",9.8597,9.9062,9.8171,9.8249,32727700.0],["2011-03-08",9.8404,9.9565,9.8326,9.9333,7909800.0],["2011-03-09",9.91,9.9952,9.9023,9.9913,8017700.0],["2011-03-10",9.9526,9.9952,9.9178,9.9255,10765000.0],["2011-03-11",9.8509,9.8862,9.788,9.843,13845100.0],["2011-03-14",9.7841,9.9019,9.7841,9.8194,8603300.0],["2011-03-15",9.6387,9.7291,9.6151,9.7094,11007500.0],["2011-03-16",9.6623,9.7094,9.5051,9.5444,14603300.0],["2011-03-17",9.6544,9.733,9.5876,9.6033,11895800.0],["2011-03-18",9.7055,9.7762,9.6308,9.7448,15245100.0],["2011-03-21",9.8076,9.9177,9.7841,9.8823,10460200.0],["2011-03-22",9.8902,10.0513,9.8823,9.9923,12275800.0],["2011-03-23",9.9805,10.0788,9.953,10.063,9177500.0],["2011-03-24",10.0748,10.2045,10.0513,10.1888,13405600.0],["2011-03-25",10.2045,10.2241,10.1338,10.1456,8898100.0],["2011-03-28",10.2045,10.2909,10.177,10.2359,19170000.0],["2011-03-29",10.2281,10.2477,10.1652,10.2045,8440600.0],["2011-03-30",10.2556,10.3224,10.2241,10.2595,9736100.0],["2011-03-31",10.2399,10.2556,10.1927,10.2281,9001700.0],["2011-04-01",10.1731,10.2713,10.1613,10.2084,8302000.0],["2011-04-04",10.2163,10.2202,10.1416,10.1927,6837100.0],["2011-04-05",10.1691,10.2949,10.1573,10.2595,8616100.0],["2011-04-06",10.3067,10.346,10.2713,10.3263,8633800.0],["2011-04-07",10.3302,10.3381,10.177,10.2556,11805400.0],["2011-04-08",10.2359,10.346,10.2359,10.3106,9844900.0],["2011-04-11",10.401,10.511,10.3735,10.4206,13057100.0],["2011-04-12",10.4128,10.5306,10.3813,10.4913,11059100.0],["2011-04-13",10.5228,10.5228,10.4285,10.4835,8141200.0],["2011-04-14",10.4913,10.6053,10.4638,10.566,8515300.0],["2011-04-15",10.5857,10.6682,10.5503,10.6132,10639100.0],["2011-04-18",10.5385,10.5581,10.3774,10.4324,13910600.0],["2011-04-19",10.4128,10.4167,10.232,10.3656,14317900.0],["2011-04-20",10.2556,10.3342,10.2359,10.2752,15391600.0],["2011-04-21",10.3263,10.3263,10.2084,10.2399,11425000.0],["2011-04-25",10.2517,10.2831,10.1966,10.2477,7361700.0],["2011-04-26",10.2399,10.3774,10.2359,10.3302,9209000.0],["2011-04-27",10.3656,10.4953,10.3617,10.4599,12034600.0],["2011-04-28",10.4678,10.4953,10.4128,10.4717,11321100.0],["2011-04-29",10.4953,10.6092,10.4756,10.5464,9528100.0],["2011-05-02",10.5385,10.6092,10.4913,10.5228,9044800.0],["2011-05-03",10.5464,10.6092,10.4953,10.6092,10560500.0],["2011-05-04",10.6014,10.6092,10.4913,10.5503,18073500.0],["2011-05-05",10.5306,10.5699,10.4599,10.4835,8388400.0],["2011-05-06",10.5621,10.6721,10.5464,10.5935,11607400.0],["2011-05-09",10.5974,10.6721,10.5896,10.6642,8182000.0],["2011-05-10",10.6878,10.7075,10.6249,10.676,7377800.0],["2011-05-11",10.68,10.7153,10.6092,10.6328,6831500.0],["2011-05-12",10.6289,10.7546,10.5739,10.7468,7986100.0],["2011-05-13",10.7585,10.8568,10.6878,10.731,7066800.0],["2011-05-16",10.6957,10.845,10.6839,10.8018,29941000.0],["2011-05-17",10.7782,10.9314,10.7743,10.8686,12833000.0],["2011-05-18",10.8646,10.9629,10.8293,10.9511,12867800.0],["2011-05-19",10.9825,11.0139,10.9196,10.9943,6959200.0],["2011-05-20",11.0022,11.0061,10.8843,10.9,9233000.0],["2011-05-23",10.8253,11.0139,10.8096,10.9432,12297800.0],["2011-05-24",10.9589,10.9943,10.9157,10.9707,7960400.0],["2011-05-25",10.9275,11.0022,10.8332,10.9668,18435200.0],["2011-05-26",10.9354,10.9432,10.8568,10.9118,16481500.0],["2011-05-27",10.9354,10.9982,10.9275,10.9786,6095100.0],["2011-05-31",11.0061,11.0375,10.9629,11.0257,10055600.0],["2011-06-01",11.0375,11.0532,10.9629,10.9707,10556500.0],["2011-06-02",10.9707,10.9707,10.8135,10.8332,11853300.0],["2011-06-03",10.7703,10.9079,10.7467,10.845,20693400.0],["2011-06-06",10.8489,10.8489,10.7075,10.7075,9741400.0],["2011-06-07",10.7703,10.79,10.6485,10.6485,8836900.0],["2011-06-08",10.6132,10.7468,10.5856,10.7232,9614100.0],["2011-06-09",10.7075,10.8607,10.6878,10.79,9886200.0],["2011-06-10",10.8057,10.8332,10.6092,10.6132,11493800.0],["2011-06-13",10.5733,10.8084,10.5534,10.7327,11169000.0],["2011-06-14",10.7845,10.9758,10.7805,10.9081,11468800.0],["2011-06-15",10.8762,10.8802,10.5613,10.6052,15599300.0],["2011-06-16",10.5374,10.7726,10.5215,10.7327,11941500.0],["2011-06-17",10.8124,10.8642,10.7845,10.7925,12158900.0],["2011-06-20",10.8005,10.92,10.7965,10.8881,16801400.0],["2011-06-21",10.9041,11.0037,10.8324,10.8842,12115600.0],["2011-06-22",10.7845,10.8642,10.7606,10.8324,13148700.0],["2011-06-23",10.6809,10.7088,10.5733,10.7008,13489500.0],["2011-06-24",10.6809,10.6968,10.6132,10.6769,12138800.0],["2011-06-27",10.6729,10.6929,10.6291,10.6689,9285700.0],["2011-06-28",10.5334,10.5693,10.3302,10.5055,21479900.0],["2011-06-29",10.5135,10.5773,10.37,10.4019,20196800.0],["2011-06-30",10.4099,10.5374,10.37,10.5255,12624200.0],["2011-07-01",10.5016,10.5813,10.4418,10.5733,11206300.0],["2011-07-05",10.5574,10.7208,10.5215,10.6012,11799700.0],["2011-07-06",10.5813,10.7447,10.5813,10.6889,9786100.0],["2011-07-07",10.7566,10.7965,10.7048,10.7606,9235600.0],["2011-07-08",10.7048,10.7327,10.661,10.7168,10326200.0],["2011-07-11",10.7566,10.7766,10.6769,10.7327,11833700.0],["2011-07-12",10.7048,10.7925,10.657,10.7208,11003700.0],["2011-07-13",10.7965,10.7965,10.6689,10.7048,7232000.0],["2011-07-14",10.7208,10.7686,10.6729,10.7008,8414300.0],["2011-07-15",10.7048,10.7048,10.5494,10.6371,9781600.0],["2011-07-18",10.6092,10.6331,10.5414,10.6012,7001700.0],["2011-07-19",10.6371,10.7805,10.6251,10.7686,10578900.0],["2011-07-20",10.7287,10.7287,10.3661,10.5095,19694600.0],["2011-07-21",10.5534,10.6171,10.4617,10.5972,11524800.0],["2011-07-22",10.6132,10.6132,10.4577,10.5055,11518100.0],["2011-07-25",10.4019,10.4816,10.378,10.4577,11865900.0],["2011-07-26",10.4298,10.4577,10.382,10.4258,8115400.0],["2011-07-27",10.374,10.4697,10.37,10.4059,11529300.0],["2011-07-28",10.386,10.5414,10.386,10.4537,9640900.0],["2011-07-29",10.4338,10.5972,10.4059,10.4816,14122300.0],["2011-08-01",10.5733,10.5892,10.2943,10.4219,15059700.0],["2011-08-02",10.3661,10.5374,10.2983,10.4338,13809500.0],["2011-08-03",10.4099,10.5295,10.3222,10.5055,18170800.0],["2011-08-04",10.4298,10.5693,10.1469,10.1588,25736600.0],["2011-08-05",10.1588,10.386,10.1389,10.3182,27609100.0],["2011-08-08",9.9556,10.1309,9.7403,9.7802,40430600.0],["2011-08-09",9.8001,10.0393,9.2462,10.0353,47651000.0],["2011-08-10",9.9237,9.9516,9.6726,9.7085,39032500.0],["2011-08-11",9.7244,10.0393,9.6646,9.9476,23003000.0],["2011-08-12",10.1349,10.1429,9.9835,10.0432,14112100.0],["2011-08-15",10.1389,10.2585,10.0711,10.2425,12298300.0],["2011-08-16",10.1987,10.2704,10.1229,10.2345,11187700.0],["2011-08-17",10.2903,10.4298,10.2784,10.3621,13603800.0],["2011-08-18",10.1748,10.3262,10.0871,10.2425,19496300.0],["2011-08-19",10.1508,10.4577,10.1508,10.2465,18240300.0],["2011-08-22",10.4537,10.4577,10.2345,10.3063,11360400.0],["2011-08-23",10.3541,10.5414,10.3023,10.5334,14004600.0],["2011-08-24",10.4896,10.5813,10.4657,10.5494,9116000.0],["2011-08-25",10.5813,10.5813,10.3182,10.3661,12587900.0],["2011-08-26",10.3501,10.5175,10.2066,10.4816,13020800.0],["2011-08-29",10.5853,10.6809,10.5613,10.6729,9207000.0],["2011-08-30",10.6689,10.8403,10.6092,10.7686,14148900.0],["2011-08-31",10.8084,10.924,10.7805,10.8363,11853900.0],["2011-09-01",10.8642,10.9041,10.7805,10.7965,10140400.0],["2011-09-02",10.7128,10.7766,10.6371,10.649,9629700.0],["2011-09-06",10.4179,10.7008,10.3661,10.6929,14748700.0],["2011-09-07",10.8642,10.8881,10.7168,10.7566,11450400.0],["2011-09-08",10.7367,10.8602,10.6929,10.7646,46195000.0],["2011-09-09",10.7048,10.7247,10.4737,10.5095,54468700.0],["2011-09-12",10.386,10.5892,10.3661,10.5773,15172900.0],["2011-09-13",10.5935,10.6259,10.4842,10.5975,13220700.0],["2011-09-14",10.6663,10.8364,10.5894,10.7473,16574200.0],["2011-09-15",10.804,10.889,10.7473,10.8768,12540000.0],["2011-09-16",10.9578,11.0064,10.8121,10.889,15986400.0],["2011-09-19",10.7837,10.9214,10.7271,10.8768,9408000.0],["2011-09-20",10.9173,11.0064,10.8606,10.9092,9954300.0],["2011-09-21",10.8849,10.9011,10.5692,10.5732,16699500.0],["2011-09-22",10.3546,10.4599,10.2292,10.4032,20771800.0],["2011-09-23",10.4154,10.4882,10.3587,10.4316,13002600.0],["2011-09-26",10.4801,10.5409,10.4194,10.5247,21449500.0],["2011-09-27",10.6744,10.8121,10.6056,10.6947,20376500.0],["2011-09-28",10.7271,10.7635,10.553,10.5651,10165300.0],["2011-09-29",10.6866,10.7635,10.5854,10.7028,9729000.0],["2011-09-30",10.6542,11.0387,10.638,10.8525,22208500.0],["2011-10-03",10.8121,10.9942,10.7432,10.7513,16606400.0],["2011-10-04",10.5773,10.7513,10.5004,10.7433,17400000.0],["2011-10-05",10.7675,10.8323,10.638,10.7271,13006800.0],["2011-10-06",10.7311,10.9092,10.7028,10.9092,9965100.0],["2011-10-07",10.9416,11.1723,10.889,11.1035,14743700.0],["2011-10-10",11.225,11.2533,11.0995,11.1845,11526300.0],["2011-10-11",11.2088,11.2816,11.0873,11.2533,14009300.0],["2011-10-12",11.3262,11.3909,11.2371,11.2411,14182600.0],["2011-10-13",11.1845,11.229,11.0954,11.1764,9515800.0],["2011-10-14",11.2654,11.2654,11.0914,11.2007,9597300.0],["2011-10-17",11.1521,11.2169,11.0792,11.0995,8958500.0],["2011-10-18",11.0549,11.2573,10.9376,11.144,10627900.0],["2011-10-19",11.1561,11.1885,11.0185,11.059,9405900.0],["2011-10-20",11.1076,11.2573,11.0226,11.0307,13006700.0],["2011-10-21",11.144,11.1845,11.0549,11.1116,15557700.0],["2011-10-24",11.144,11.148,11.0104,11.0549,12001200.0],["2011-10-25",10.9983,11.0509,10.8485,10.9295,14810800.0],["2011-10-26",11.0145,11.0468,10.8485,11.0428,15617400.0],["2011-10-27",11.1926,11.2533,10.9092,11.1966,20410500.0],["2011-10-28",11.144,11.1845,10.9942,11.1561,11865300.0],["2011-10-31",11.0873,11.2735,11.0833,11.1521,17213800.0],["2011-11-01",10.978,11.0954,10.9295,10.9699,19460100.0],["2011-11-02",11.0954,11.0954,10.9133,11.0064,11022100.0],["2011-11-03",11.0995,11.1399,11.0307,11.1197,13476900.0],["2011-11-04",11.0873,11.1076,10.9942,11.0792,7728600.0],["2011-11-07",11.0671,11.1399,10.9821,11.1399,13190700.0],["2011-11-08",11.1804,11.2047,11.0711,11.1926,9446700.0],["2011-11-09",11.0752,11.1197,10.9416,10.9983,12823500.0],["2011-11-10",11.0752,11.2128,11.063,11.1845,9513500.0],["2011-11-11",11.2533,11.3302,11.233,11.2452,8385100.0],["2011-11-14",11.2088,11.2533,11.1319,11.1804,7867600.0],["2011-11-15",11.1561,11.2816,11.1561,11.2411,8848200.0],["2011-11-16",11.1885,11.2938,11.1278,11.1319,12689500.0],["2011-11-17",11.1076,11.2776,11.0995,11.148,20792100.0],["2011-11-18",11.1885,11.2614,11.1157,11.1885,10482000.0],["2011-11-21",11.0833,11.1399,10.9902,11.0509,14077800.0],["2011-11-22",11.059,11.1319,10.9902,11.0792,10494900.0],["2011-11-23",11.0145,11.0509,10.9295,10.978,9905000.0],["2011-11-25",10.9902,11.1116,10.9699,11.0307,3259600.0],["2011-11-28",11.1926,11.2209,11.1157,11.1723,11383900.0],["2011-11-29",11.1966,11.4152,11.1926,11.314,13486300.0],["2011-11-30",11.5043,11.6257,11.4274,11.6136,15799100.0],["2011-12-01",11.569,11.7593,11.5285,11.6095,13642100.0],["2011-12-02",11.6459,11.65,11.4557,11.5002,10919900.0],["2011-12-05",11.5488,11.6014,11.3869,11.4233,12105200.0],["2011-12-06",11.4921,11.7188,11.4678,11.6419,14048800.0],["2011-12-07",11.6095,11.7107,11.5124,11.6702,10803900.0],["2011-12-08",11.6378,11.6986,11.5326,11.5488,41635400.0],["2011-12-09",11.5852,11.6702,11.5771,11.65,42032600.0],["2011-12-12",11.6257,11.7026,11.6055,11.6864,45302700.0],["2011-12-13",11.7067,11.8402,11.6662,11.735,13022300.0],["2011-12-14",11.6864,11.7309,11.6055,11.6298,10850400.0],["2011-12-15",11.7107,11.8402,11.6419,11.7836,10730700.0],["2011-12-16",11.8605,11.9293,11.7309,11.7957,15580100.0],["2011-12-19",11.8848,11.9941,11.8564,11.8767,10731700.0],["2011-12-20",12.0143,12.1357,11.9536,12.0872,13160100.0],["2011-12-21",12.1357,12.3058,12.0872,12.2693,13147500.0],["2011-12-22",12.3227,12.3432,12.1462,12.2365,9849400.0],["2011-12-23",12.2406,12.2898,12.1832,12.2447,8147600.0],["2011-12-27",12.2406,12.2981,12.1873,12.1955,7961200.0],["2011-12-28",12.1914,12.2816,12.1832,12.1955,6797000.0],["2011-12-29",12.216,12.257,12.1667,12.2242,6291300.0],["2011-12-30",12.1832,12.2324,12.1175,12.1667,6219100.0],["2012-01-03",11.7564,11.8959,11.6989,11.7195,25911000.0],["2012-01-04",11.6538,11.7072,11.5923,11.6538,14821800.0],["2012-01-05",11.6415,11.8631,11.6333,11.8303,16748600.0],["2012-01-06",11.8056,11.8262,11.74,11.7851,11558000.0],["2012-01-09",11.7236,11.7646,11.662,11.6948,10310500.0],["2012-01-10",11.8138,11.9,11.8097,11.8631,10636900.0],["2012-01-11",11.8631,11.8959,11.7769,11.8344,11707200.0],["2012-01-12",11.8713,11.8918,11.781,11.8344,8454400.0],["2012-01-13",11.8015,11.9,11.7728,11.8836,9319400.0],["2012-01-17",11.9328,11.978,11.8426,11.859,10454300.0],["2012-01-18",11.8713,11.8877,11.818,11.8836,10160500.0],["2012-01-19",11.8795,11.8836,11.7113,11.74,13067200.0],["2012-01-20",11.7769,11.8097,11.6743,11.7769,11452800.0],["2012-01-23",11.7892,11.8179,11.6948,11.74,8725200.0],["2012-01-24",11.6948,11.7359,11.5553,11.6046,12440200.0],["2012-01-25",11.5717,11.7892,11.5717,11.7646,11033500.0],["2012-01-26",11.7933,11.8549,11.6415,11.7605,11781900.0],["2012-01-27",11.8672,11.8672,11.5266,11.5471,13905100.0],["2012-01-30",11.4979,11.6948,11.4897,11.6497,12321500.0],["2012-01-31",11.6989,11.7031,11.5676,11.6538,13084500.0],["2012-02-01",11.6907,11.7892,11.6579,11.6661,16060000.0],["2012-02-02",11.7113,11.74,11.6251,11.7113,10001900.0],["2012-02-03",11.7769,11.859,11.7236,11.8344,11304700.0],["2012-02-06",11.8262,11.8426,11.7072,11.7523,12745900.0],["2012-02-07",11.703,11.8877,11.703,11.8262,9683300.0],["2012-02-08",11.8385,11.9,11.781,11.8344,8681300.0],["2012-02-09",11.8467,12.0806,11.822,12.0231,16115300.0],["2012-02-10",11.9205,11.9985,11.9041,11.9862,11216100.0],["2012-02-13",12.0395,12.0559,11.941,11.9944,8482100.0],["2012-02-14",11.9903,12.0231,11.9287,12.0108,8737300.0],["2012-02-15",12.0231,12.0272,11.9493,12.0026,11146900.0],["2012-02-16",12.0149,12.1421,11.9944,12.1216,9047100.0],["2012-02-17",12.1996,12.2078,12.0765,12.1667,10222700.0],["2012-02-21",12.1708,12.2078,12.1339,12.1544,8709400.0],["2012-02-22",12.1667,12.1996,12.1298,12.1667,8126300.0],["2012-02-23",12.1626,12.2078,12.1011,12.1873,7046000.0],["2012-02-24",12.2201,12.3063,12.1708,12.3063,8970000.0],["2012-02-27",12.2734,12.3883,12.2324,12.3227,18754200.0],["2012-02-28",12.3227,12.3227,12.2406,12.3186,8954600.0],["2012-02-29",12.3227,12.4253,12.3145,12.3514,13801000.0],["2012-03-01",12.3801,12.3924,12.2734,12.3186,9722700.0],["2012-03-02",12.3309,12.3309,12.2488,12.2939,7201000.0],["2012-03-05",12.2898,12.454,12.2816,12.4171,8968000.0],["2012-03-06",12.3678,12.4581,12.298,12.3432,13204000.0],["2012-03-07",12.3514,12.3801,12.2242,12.3514,10456700.0],["2012-03-08",12.4253,12.5484,12.413,12.4991,34690700.0],["2012-03-09",12.5073,12.5484,12.4499,12.4991,34990900.0],["2012-03-12",12.5319,12.6017,12.4745,12.4909,16206000.0],["2012-03-13",12.5159,12.5242,12.3869,12.52,14942500.0],["2012-03-14",12.4951,12.545,12.4036,12.4576,10634600.0],["2012-03-15",12.4618,12.4909,12.3828,12.4909,8475100.0],["2012-03-16",12.4992,12.545,12.4493,12.4909,12960900.0],["2012-03-19",12.466,12.5575,12.4327,12.5242,7742700.0],["2012-03-20",12.466,12.5699,12.4535,12.5325,6278100.0],["2012-03-21",12.5242,12.5783,12.4909,12.5408,6336200.0],["2012-03-22",12.4909,12.5658,12.4909,12.5367,6315300.0],["2012-03-23",12.649,12.6822,12.5658,12.6448,10504300.0],["2012-03-26",12.6864,12.7613,12.6615,12.753,10004600.0],["2012-03-27",12.7904,12.8569,12.7072,12.7322,9632700.0],["2012-03-28",12.7238,12.728,12.6407,12.6947,7743400.0],["2012-03-29",12.624,12.7238,12.6074,12.7238,6738000.0],["2012-03-30",12.7446,12.8944,12.728,12.8403,10089400.0],["2012-04-02",12.7862,13.0067,12.7862,12.9609,9773400.0],["2012-04-03",12.9526,12.9817,12.8777,12.9318,7334400.0],["2012-04-04",12.8944,13.0358,12.8944,12.9401,8607300.0],["2012-04-05",12.911,13.0483,12.8902,13.0441,7261500.0],["2012-04-09",12.9152,13.0108,12.911,12.9609,8210600.0],["2012-04-10",12.9734,12.9859,12.8694,12.8736,10119200.0],["2012-04-11",12.9651,13.1024,12.9485,12.9817,10900400.0],["2012-04-12",12.9776,13.0316,12.9152,13.0233,5368400.0],["2012-04-13",13.0192,13.2147,12.9817,13.0982,17839400.0],["2012-04-16",13.1232,13.1606,13.04,13.0524,6872000.0],["2012-04-17",13.0982,13.1481,12.9901,13.1481,6882500.0],["2012-04-18",13.1065,13.2063,13.0691,13.1689,8057400.0],["2012-04-19",13.1855,13.2313,13.1024,13.2188,7083700.0],["2012-04-20",13.2355,13.3519,13.1772,13.2646,8351600.0],["2012-04-23",13.2271,13.2479,13.1356,13.2105,6085100.0],["2012-04-24",13.2147,13.2812,13.1481,13.1855,8731000.0],["2012-04-25",13.1897,13.2313,13.0108,13.1814,11743000.0],["2012-04-26",13.1772,13.2979,13.0982,13.2812,9200900.0],["2012-04-27",13.302,13.4018,13.2895,13.3644,8828900.0],["2012-04-30",13.381,13.4143,13.3062,13.3977,6680100.0],["2012-05-01",13.4143,13.5682,13.3686,13.485,7806600.0],["2012-05-02",13.4809,13.5266,13.4518,13.4642,7317800.0],["2012-05-03",13.485,13.5599,13.4518,13.5391,8148200.0],["2012-05-04",13.5017,13.5641,13.4559,13.4892,7200800.0],["2012-05-07",13.4809,13.4975,13.3894,13.3935,8322200.0],["2012-05-08",13.3727,13.431,13.3436,13.4185,10652300.0],["2012-05-09",13.3478,13.3519,13.2022,13.2063,10907000.0],["2012-05-10",13.2854,13.3519,13.1939,13.198,11528400.0],["2012-05-11",13.2022,13.2979,13.1855,13.223,8549700.0],["2012-05-14",13.1689,13.2687,13.1481,13.1814,12569000.0],["2012-05-15",13.1772,13.302,13.144,13.2063,9929100.0],["2012-05-16",13.2105,13.327,13.2105,13.2521,10147300.0],["2012-05-17",13.2521,13.3186,13.1606,13.1606,9281900.0],["2012-05-18",13.1689,13.2729,13.1523,13.1772,11219500.0],["2012-05-21",13.1731,13.2479,13.0691,13.2479,9010900.0],["2012-05-22",13.2396,13.2687,13.1647,13.2105,7572800.0],["2012-05-23",13.1939,13.2771,13.144,13.1939,7400000.0],["2012-05-24",13.2355,13.4226,13.1772,13.4185,9148300.0],["2012-05-25",13.4018,13.4767,13.3145,13.3561,5978500.0],["2012-05-29",13.3894,13.3977,13.2687,13.3644,8412000.0],["2012-05-30",13.2895,13.4018,13.2854,13.3186,8436000.0],["2012-05-31",13.3436,13.5017,13.3145,13.3894,15082700.0],["2012-06-01",13.2895,13.3478,13.1356,13.1814,16503200.0],["2012-06-04",13.1523,13.2937,13.144,13.2812,10837500.0],["2012-06-05",13.2771,13.3062,13.119,13.2271,6615300.0],["2012-06-06",13.3103,13.5516,13.2854,13.5516,10075700.0],["2012-06-07",13.6431,13.6847,13.5349,13.6223,45290600.0],["2012-06-08",13.614,13.7304,13.5807,13.6888,40374800.0],["2012-06-11",13.797,13.8303,13.7096,13.7096,39666300.0],["2012-06-12",13.7596,13.9218,13.6888,13.9051,11547300.0],["2012-06-13",13.9262,14.0694,13.8588,14.0104,13437500.0],["2012-06-14",14.0104,14.2589,13.9851,14.1831,10125100.0],["2012-06-15",14.2715,14.3515,14.2041,14.221,12209700.0],["2012-06-18",14.2083,14.3178,14.1662,14.2547,7061200.0],["2012-06-19",14.3262,14.3262,14.2336,14.2841,8365700.0],["2012-06-20",14.2547,14.3389,14.1957,14.2799,9194900.0],["2012-06-21",14.3052,14.3684,14.2462,14.2715,11382400.0],["2012-06-22",14.3347,14.3347,14.2378,14.2631,9395600.0],["2012-06-25",14.2252,14.2631,14.1578,14.1999,7381500.0],["2012-06-26",14.2294,14.2631,14.1157,14.1789,7639400.0],["2012-06-27",14.1915,14.3347,14.1873,14.3178,7257400.0],["2012-06-28",14.2547,14.3726,14.1536,14.3305,8815000.0],["2012-06-29",14.461,14.5705,14.3894,14.5494,9821600.0],["2012-07-02",14.5579,14.7221,14.5284,14.7221,8386400.0],["2012-07-03",14.7052,14.76,14.6968,14.7347,4887600.0],["2012-07-05",14.7179,14.781,14.6294,14.6926,7493600.0],["2012-07-06",14.6126,14.7558,14.5705,14.7263,6423100.0],["2012-07-09",14.7263,14.8274,14.7137,14.8063,6991800.0],["2012-07-10",14.9537,14.9874,14.8568,14.92,8671900.0],["2012-07-11",14.9537,15.0379,14.8484,14.8737,8435300.0],["2012-07-12",14.8316,14.8737,14.7474,14.7895,9948100.0],["2012-07-13",14.8358,15.0042,14.8063,15.0,7996800.0],["2012-07-16",14.979,15.0463,14.9579,14.9874,5170400.0],["2012-07-17",14.9916,15.0969,14.9916,15.08,7687800.0],["2012-07-18",15.0421,15.1264,15.0169,15.1264,6938100.0],["2012-07-19",15.0927,15.1558,15.0,15.1348,9648400.0],["2012-07-20",15.1053,15.1811,15.0337,15.1221,11379500.0],["2012-07-23",15.0464,15.1179,14.9032,14.9453,10097100.0],["2012-07-24",15.0421,15.1348,14.9032,14.979,10658600.0],["2012-07-25",15.0169,15.0674,14.8905,14.9074,8399600.0],["2012-07-26",14.9116,15.08,14.8779,15.0042,11287900.0],["2012-07-27",15.0674,15.1979,15.0463,15.1179,19520000.0],["2012-07-30",15.1095,15.2401,15.0632,15.2274,7104700.0],["2012-07-31",15.2401,15.2653,15.1432,15.1474,6851200.0],["2012-08-01",15.219,15.2822,15.1432,15.1727,15616200.0],["2012-08-02",15.1095,15.16,14.9074,14.9748,8460600.0],["2012-08-03",15.1053,15.1558,15.0632,15.1264,7876000.0],["2012-08-06",15.1264,15.1937,15.0716,15.0716,5706500.0],["2012-08-07",15.08,15.1095,14.6884,14.7179,13482600.0],["2012-08-08",14.6589,14.781,14.5747,14.7431,8498200.0],["2012-08-09",14.7137,14.7221,14.6084,14.621,10089500.0],["2012-08-10",14.6042,14.76,14.6,14.7221,8752000.0],["2012-08-13",14.7305,14.8442,14.6968,14.8274,6941200.0],["2012-08-14",14.8526,14.9369,14.8316,14.9242,5464900.0],["2012-08-15",14.8863,14.92,14.7474,14.7937,7274400.0],["2012-08-16",14.7726,14.9074,14.7389,14.9074,6582200.0],["2012-08-17",14.8947,14.9242,14.8105,14.9116,7334900.0],["2012-08-20",14.9032,14.9242,14.7937,14.8147,10881900.0],["2012-08-21",14.8147,14.84,14.4526,14.4947,12719700.0],["2012-08-22",14.3978,14.4863,14.2378,14.2841,15412300.0],["2012-08-23",14.2883,14.3347,14.0862,14.0862,13400500.0],["2012-08-24",14.0567,14.3768,13.9051,14.3515,14176900.0],["2012-08-27",14.4147,14.4736,14.3641,14.4273,8893200.0],["2012-08-28",14.4526,14.5915,14.4063,14.5326,7799200.0],["2012-08-29",14.5831,14.6379,14.541,14.5663,7560700.0],["2012-08-30",14.541,14.5789,14.461,14.5031,29284600.0],["2012-08-31",14.5326,14.5621,14.2841,14.301,39110300.0],["2012-09-04",14.3262,14.52,14.322,14.4863,34717700.0],["2012-09-05",14.4652,14.541,14.4105,14.4231,9460900.0],["2012-09-06",14.4905,14.5915,14.4526,14.5663,9295900.0],["2012-09-07",14.5663,14.5873,14.3936,14.4315,10625700.0],["2012-09-10",14.4231,14.5452,14.4189,14.5073,9983400.0],["2012-09-11",14.5115,14.5663,14.4652,14.4821,10200500.0],["2012-09-12",14.5588,14.5588,14.1963,14.2048,12511800.0],["2012-09-13",14.2048,14.4309,14.2005,14.4223,10700900.0],["2012-09-14",14.4522,14.4522,13.9574,14.0512,21398900.0],["2012-09-17",13.9958,14.192,13.9958,14.1664,16074600.0],["2012-09-18",14.1621,14.256,14.1237,14.2005,7578300.0],["2012-09-19",14.2091,14.2176,14.1195,14.1408,9643600.0],["2012-09-20",14.1408,14.3584,14.1237,14.337,9116400.0],["2012-09-21",14.4522,14.5674,14.3584,14.529,18029800.0],["2012-09-24",14.5162,14.6399,14.5034,14.593,9459200.0],["2012-09-25",14.6399,14.7337,14.5077,14.5077,10089000.0],["2012-09-26",14.5205,14.6228,14.5077,14.5759,8041900.0],["2012-09-27",14.6015,14.6058,14.3839,14.4607,10793700.0],["2012-09-28",14.4181,14.4479,14.1749,14.2432,20100600.0],["2012-10-01",14.2389,14.465,14.2347,14.3498,9837300.0],["2012-10-02",14.4095,14.4906,14.2944,14.3882,8232700.0],["2012-10-03",14.4309,14.5631,14.3925,14.5247,9163000.0],["2012-10-04",14.5333,14.61,14.4735,14.5034,11831500.0],["2012-10-05",14.5546,14.5844,14.4565,14.5034,9632400.0],["2012-10-08",14.4863,14.5119,14.4266,14.4949,5366200.0],["2012-10-09",14.4693,14.5077,14.2346,14.2986,14303500.0],["2012-10-10",14.3413,14.3967,14.1963,14.2218,9448900.0],["2012-10-11",14.2773,14.2901,13.8635,13.9531,27567600.0],["2012-10-12",13.9616,14.1707,13.9574,14.128,12592500.0],["2012-10-15",14.1237,14.1579,14.0086,14.1493,7105600.0],["2012-10-16",14.192,14.2261,14.0939,14.1877,6753700.0],["2012-10-17",14.2517,14.3285,14.1963,14.2901,7578000.0],["2012-10-18",14.2176,14.2517,14.0981,14.1152,7456900.0],["2012-10-19",14.1237,14.1408,13.9062,13.919,10267000.0],["2012-10-22",13.9275,14.0555,13.8934,14.0427,7498900.0],["2012-10-23",13.9531,13.9915,13.6801,13.7995,10755600.0],["2012-10-24",13.7953,13.8422,13.5777,13.7057,11844200.0],["2012-10-25",13.8166,13.8593,13.6545,13.6929,9462200.0],["2012-10-26",13.7185,13.7185,13.4711,13.5479,11329900.0],["2012-10-31",13.5607,13.71,13.5479,13.5649,9793500.0],["2012-11-01",13.5863,13.7356,13.5863,13.6375,7846100.0],["2012-11-02",13.7185,13.7526,13.518,13.5223,8234400.0],["2012-11-05",13.5223,13.6247,13.4412,13.5991,8290700.0],["2012-11-06",13.6289,13.7654,13.6076,13.6247,9980300.0],["2012-11-07",13.5735,13.6161,13.3687,13.3943,12907700.0],["2012-11-08",13.3772,13.4796,13.2749,13.3431,9260300.0],["2012-11-09",13.2834,13.5009,13.1469,13.4284,13024700.0],["2012-11-12",13.4071,13.4668,13.2322,13.2663,8411300.0],["2012-11-13",13.2279,13.4668,13.2279,13.3005,8661900.0],["2012-11-14",13.3261,13.3858,13.0914,13.1341,11443400.0],["2012-11-15",12.9293,13.0488,12.8014,13.0061,15418000.0],["2012-11-16",12.9976,13.3559,12.9805,13.3261,13026900.0],["2012-11-19",13.4711,13.8934,13.4583,13.8891,17136500.0],["2012-11-20",13.9147,14.0256,13.8123,14.0128,10176200.0],["2012-11-21",14.0384,14.0427,13.9531,14.0171,7119800.0],["2012-11-23",14.0726,14.2816,14.0342,14.2816,4862900.0],["2012-11-26",14.1877,14.2304,14.1237,14.1664,6806500.0],["2012-11-27",14.192,14.2517,14.1195,14.1408,7092200.0],["2012-11-28",14.0939,14.2645,14.0683,14.2517,8028400.0],["2012-11-29",14.3157,14.3967,14.2773,14.32,8887100.0],["2012-11-30",14.3669,14.4735,14.2858,14.4223,18757700.0],["2012-12-03",14.4735,14.4906,14.3413,14.3584,7043700.0],["2012-12-04",14.3242,14.384,14.1792,14.2858,8491900.0],["2012-12-05",14.2901,14.3242,14.1749,14.2048,11246000.0],["2012-12-06",14.2176,14.2816,14.1195,14.1536,9304000.0],["2012-12-07",14.1579,14.2816,14.1365,14.2773,8021800.0],["2012-12-10",14.2816,14.3285,14.2261,14.256,9390100.0],["2012-12-11",14.2901,14.3285,14.0086,14.0598,12593400.0],["2012-12-12",14.1152,14.2773,14.0256,14.1835,12580400.0],["2012-12-13",14.1877,14.2347,14.1152,14.1877,10812600.0],["2012-12-14",14.1664,14.2005,14.0896,14.1451,6854600.0],["2012-12-17",14.1877,14.2176,14.0342,14.0726,10635000.0],["2012-12-18",14.064,14.0768,13.7569,13.9019,22935400.0],["2012-12-19",14.0086,14.0299,13.7995,13.8166,12820100.0],["2012-12-20",13.8123,13.9361,13.7825,13.9318,9498700.0],["2012-12-21",13.8842,13.9231,13.5772,13.7718,20445200.0],["2012-12-24",13.7545,13.7718,13.6205,13.6896,4567200.0],["2012-12-26",13.681,13.6983,13.4951,13.5426,8007000.0],["2012-12-27",13.5383,13.6161,13.4259,13.5772,9481400.0],["2012-12-28",13.4821,13.5859,13.4389,13.4432,9574700.0],["2012-12-31",13.4129,13.5945,13.3783,13.5945,9623600.0],["2013-01-02",13.8885,14.0701,13.828,14.0701,13536600.0],["2013-01-03",14.0918,14.1393,14.0139,14.0788,11243400.0],["2013-01-04",14.0831,14.1307,14.0356,14.0701,7117400.0],["2013-01-07",14.0485,14.1739,14.0053,14.0356,7399000.0],["2013-01-08",14.0096,14.0356,13.8496,13.8972,8112400.0],["2013-01-09",13.9404,13.9491,13.7718,13.7934,10680600.0],["2013-01-10",14.0918,14.1826,13.9794,14.1393,14451500.0],["2013-01-11",14.161,14.282,14.1393,14.2388,7403500.0],["2013-01-14",14.2604,14.3555,14.2474,14.2647,11788800.0],["2013-01-15",14.2085,14.2647,14.1739,14.1739,7462300.0],["2013-01-16",14.148,14.2128,14.1177,14.1739,6604100.0],["2013-01-17",14.2388,14.3123,14.1566,14.2647,7290300.0],["2013-01-18",14.2474,14.4074,14.2431,14.3858,11702700.0],["2013-01-22",14.3728,14.3858,14.2518,14.3339,9987900.0],["2013-01-23",14.308,14.308,14.1826,14.2734,8699500.0],["2013-01-24",14.3469,14.4896,14.3426,14.4463,7550700.0],["2013-01-25",14.468,14.5025,14.3901,14.4636,7096500.0],["2013-01-28",14.4809,14.6106,14.4031,14.5717,8044300.0],["2013-01-29",14.5588,14.6323,14.5501,14.5717,9526500.0],["2013-01-30",14.5544,14.6496,14.5285,14.5717,8032600.0],["2013-01-31",14.6279,14.6669,14.5458,14.5631,9388400.0],["2013-02-01",14.6712,14.8095,14.6625,14.7879,8007000.0],["2013-02-04",14.7231,14.736,14.5674,14.6539,8392200.0],["2013-02-05",14.6842,14.8052,14.6842,14.7793,6927800.0],["2013-02-06",14.7317,14.7879,14.7058,14.7533,6563100.0],["2013-02-07",14.7577,14.9825,14.736,14.9652,10037100.0],["2013-02-08",14.9695,15.082,14.9436,14.9998,8585200.0],["2013-02-11",15.0214,15.0474,14.9868,15.0257,4621500.0],["2013-02-12",15.0041,15.0647,14.9349,14.9868,8774500.0],["2013-02-13",14.9868,15.043,14.9652,15.0387,6081100.0],["2013-02-14",15.0387,15.0474,14.7274,14.749,11858900.0],["2013-02-15",14.7663,14.9263,14.7663,14.8658,8895800.0],["2013-02-19",14.9176,15.0387,14.8917,15.0344,7193100.0],["2013-02-20",15.0171,15.1771,15.0084,15.0863,7371000.0],["2013-02-21",15.1036,15.2376,14.9695,15.2203,9672300.0],["2013-02-22",15.1944,15.2722,15.0992,15.2722,9012500.0],["2013-02-25",15.3241,15.3371,14.9739,14.9825,9896400.0],["2013-02-26",14.9393,14.9998,14.8009,14.8312,11001900.0],["2013-02-27",14.7879,14.8009,14.5025,14.7317,18470700.0],["2013-02-28",14.7231,14.7317,14.5069,14.5069,18623900.0],["2013-03-01",14.4982,14.5804,14.455,14.4809,15542000.0],["2013-03-04",14.4896,14.7404,14.4896,14.6712,12799700.0],["2013-03-05",14.7447,14.8312,14.7101,14.8052,16322600.0],["2013-03-06",14.8355,14.8485,14.7058,14.7577,6422700.0],["2013-03-07",14.7923,14.8009,14.6279,14.6842,7735300.0],["2013-03-08",14.6885,14.736,14.6106,14.7015,28971400.0],["2013-03-11",14.7101,14.8312,14.7015,14.8139,37694000.0],["2013-03-12",14.8182,14.8701,14.762,14.7706,44736100.0],["2013-03-13",14.8626,14.8626,14.7575,14.8626,9436600.0],["2013-03-14",14.8582,14.8977,14.7356,14.8057,9324100.0],["2013-03-15",14.74,14.7794,14.683,14.7531,12641600.0],["2013-03-18",14.6699,14.7268,14.6042,14.6611,6149100.0],["2013-03-19",14.6743,14.775,14.6743,14.7575,8690400.0],["2013-03-20",14.775,14.9677,14.7619,14.9108,9647900.0],["2013-03-21",14.867,14.8889,14.7838,14.832,6360300.0],["2013-03-22",14.8582,14.9152,14.8144,14.8539,6318000.0],["2013-03-25",14.8758,14.9371,14.8101,14.8407,5629000.0],["2013-03-26",14.9108,15.051,14.8758,15.051,6924800.0],["2013-03-27",14.9721,15.1298,14.959,15.0729,5812800.0],["2013-03-28",15.0466,15.1167,14.9897,15.0641,9147700.0],["2013-04-01",14.9765,15.086,14.9283,15.0247,6069000.0],["2013-04-02",15.1079,15.4189,15.0948,15.4189,11025500.0],["2013-04-03",15.4233,15.4408,15.2218,15.2525,9839200.0],["2013-04-04",15.3007,15.4102,15.2525,15.4014,6199800.0],["2013-04-05",15.3094,15.3532,15.1605,15.2612,6812600.0],["2013-04-08",15.2831,15.4452,15.2437,15.4452,6196200.0],["2013-04-09",15.489,15.5985,15.4452,15.5416,8718500.0],["2013-04-10",15.6204,15.6467,15.5328,15.6204,9745600.0],["2013-04-11",15.5985,15.6861,15.5328,15.6029,8062800.0],["2013-04-12",15.5591,15.7431,15.5503,15.7299,6294100.0],["2013-04-15",15.6642,15.6642,15.2043,15.2481,12494700.0],["2013-04-16",15.3445,15.6379,15.3094,15.4978,8473700.0],["2013-04-17",15.4233,15.4627,15.3532,15.3926,8865900.0],["2013-04-18",15.3488,15.3751,15.0904,15.1911,10084500.0],["2013-04-19",15.2481,15.4233,15.2087,15.3401,9175300.0],["2013-04-22",15.3576,15.4803,15.3094,15.454,4586200.0],["2013-04-23",15.5153,15.6073,15.3401,15.5635,9679100.0],["2013-04-24",15.5153,15.6818,15.5109,15.5635,13139300.0],["2013-04-25",15.6292,15.7518,15.5722,15.7431,9661400.0],["2013-04-26",15.7212,15.8219,15.5854,15.8,6614800.0],["2013-04-29",15.8175,16.0366,15.7694,16.0366,8970900.0],["2013-04-30",16.0147,16.0278,15.892,15.9928,12343500.0],["2013-05-01",15.9928,16.1636,15.892,15.9095,8773700.0],["2013-05-02",15.9271,16.1329,15.9095,16.0541,6632900.0],["2013-05-03",16.1373,16.1417,15.9752,15.9928,7523200.0],["2013-05-06",15.9796,15.984,15.7737,15.8044,8160900.0],["2013-05-07",15.857,16.0278,15.8351,15.9752,12420800.0],["2013-05-08",15.9928,16.0409,15.9489,15.9971,5625300.0],["2013-05-09",16.0059,16.0453,15.8613,15.9227,7233800.0],["2013-05-10",15.9008,16.0891,15.9008,16.0672,5890400.0],["2013-05-13",16.0409,16.2337,16.0015,16.1723,7222100.0],["2013-05-14",16.1723,16.2687,16.1417,16.2337,9437300.0],["2013-05-15",16.2074,16.4746,16.203,16.4089,8644400.0],["2013-05-16",16.3651,16.4439,16.2731,16.2862,5635800.0],["2013-05-17",16.2512,16.422,16.2512,16.4001,7442000.0],["2013-05-20",16.387,16.4395,16.3038,16.3563,9080700.0],["2013-05-21",16.3607,16.387,16.1461,16.1723,9408300.0],["2013-05-22",16.1592,16.3914,16.1198,16.1636,7392700.0],["2013-05-23",16.0409,16.1986,15.9928,16.1461,8457700.0],["2013-05-24",16.0891,16.2556,15.9971,16.2468,6630200.0],["2013-05-28",16.3651,16.4396,16.1461,16.2381,6586000.0],["2013-05-29",16.1504,16.203,15.8789,15.9621,8873500.0],["2013-05-30",15.9884,16.0497,15.9314,15.9577,5909000.0],["2013-05-31",15.8964,16.0322,15.8,15.8132,9800300.0],["2013-06-03",15.7956,15.9884,15.6029,15.9709,9835400.0],["2013-06-04",15.9709,16.0322,15.8175,15.8613,7378300.0],["2013-06-05",15.7825,15.857,15.5985,15.6423,8526400.0],["2013-06-06",15.5941,15.6861,15.4233,15.6861,10976300.0],["2013-06-07",15.765,15.8526,15.6204,15.8351,26081400.0],["2013-06-10",15.9052,15.984,15.8351,15.8701,25361900.0],["2013-06-11",15.8088,15.9884,15.7562,15.8394,27180200.0],["2013-06-12",15.9902,15.9991,15.7774,15.7862,8821800.0],["2013-06-13",15.7729,15.9592,15.733,15.8572,7440500.0],["2013-06-14",15.8483,15.9414,15.7508,15.7774,7642500.0],["2013-06-17",15.8306,15.9459,15.7951,15.8705,8517500.0],["2013-06-18",15.8927,16.0523,15.8927,16.0301,7505700.0],["2013-06-19",16.0168,16.0745,15.6044,15.6044,8859200.0],["2013-06-20",15.5778,15.6222,15.1876,15.2275,13214200.0],["2013-06-21",15.3694,15.5778,15.3472,15.4891,11237500.0],["2013-06-24",15.3428,15.5423,15.2541,15.3561,9759900.0],["2013-06-25",15.4492,15.7064,15.4182,15.4891,21031800.0],["2013-06-26",15.6,15.7286,15.5246,15.6399,7389100.0],["2013-06-27",15.7552,15.8616,15.6931,15.7197,6334000.0],["2013-06-28",15.702,15.8217,15.5024,15.5157,13324600.0],["2013-07-01",15.6177,15.8173,15.5778,15.6887,7723000.0],["2013-07-02",15.6488,15.8173,15.6089,15.7241,5418900.0],["2013-07-03",15.6798,15.7419,15.5956,15.7375,5787800.0],["2013-07-05",15.7995,15.8527,15.5689,15.7375,4465900.0],["2013-07-08",15.8261,16.039,15.8084,15.9813,5837100.0],["2013-07-09",16.0612,16.1632,16.0124,16.0833,12222100.0],["2013-07-10",16.1055,16.3139,16.0833,16.1853,9699600.0],["2013-07-11",16.3583,16.4469,16.3184,16.345,8344900.0],["2013-07-12",16.3849,16.407,16.274,16.3716,4813000.0],["2013-07-15",16.3627,16.4381,16.3184,16.4292,4944000.0],["2013-07-16",16.3982,16.6066,16.376,16.509,6867100.0],["2013-07-17",16.5711,16.6199,16.407,16.4159,5656000.0],["2013-07-18",16.3627,16.5489,16.3317,16.407,5723500.0],["2013-07-19",16.4203,16.5622,16.3671,16.4736,8942500.0],["2013-07-22",16.4469,16.4647,16.2917,16.3538,7158200.0],["2013-07-23",16.4115,16.4115,15.8439,15.9592,13156500.0],["2013-07-24",15.9725,15.9725,15.7197,15.7729,10429400.0],["2013-07-25",15.7463,15.9592,15.7241,15.9237,8869700.0],["2013-07-26",15.8749,15.9193,15.5911,15.9193,10285200.0],["2013-07-29",15.8882,15.9104,15.7463,15.8173,5308200.0],["2013-07-30",15.8616,15.8927,15.733,15.7685,5899700.0],["2013-07-31",15.7641,15.7995,15.5246,15.5468,11318400.0],["2013-08-01",15.6399,15.7995,15.5379,15.7596,8002100.0],["2013-08-02",15.7508,15.8217,15.6443,15.8217,10508500.0],["2013-08-05",15.7907,15.8173,15.7153,15.7907,3757700.0],["2013-08-06",15.7641,15.7774,15.5911,15.6975,8078100.0],["2013-08-07",15.6798,15.6842,15.5556,15.6089,6278600.0],["2013-08-08",15.6754,15.8261,15.6532,15.7729,6804900.0],["2013-08-09",15.7774,15.7862,15.6355,15.6842,5358300.0],["2013-08-12",15.631,15.6443,15.5423,15.5911,4884300.0],["2013-08-13",15.5956,15.6399,15.5246,15.6177,5919700.0],["2013-08-14",15.6222,15.631,15.4359,15.5468,5871900.0],["2013-08-15",15.4226,15.4891,15.2985,15.3295,15144400.0],["2013-08-16",15.3029,15.3561,15.1876,15.2053,8364900.0],["2013-08-19",15.2009,15.2098,15.0102,15.0457,7832300.0],["2013-08-20",15.0634,15.0989,14.9659,14.9747,15309100.0],["2013-08-21",14.9614,14.9747,14.7974,14.8373,8032700.0],["2013-08-22",14.8417,14.9171,14.6865,14.8816,8182900.0],["2013-08-23",14.8639,15.2142,14.8639,15.2009,11116400.0],["2013-08-26",15.2408,15.2497,15.0767,15.0989,7718000.0],["2013-08-27",14.9925,15.1787,14.9703,15.0723,9829300.0],["2013-08-28",15.0324,15.0324,14.8861,14.8994,8993200.0],["2013-08-29",14.8994,15.1388,14.8728,15.0501,6663000.0],["2013-08-30",15.0723,15.0812,14.9526,15.0235,6365200.0],["2013-09-03",15.1078,15.1876,14.9526,15.0014,7422100.0],["2013-09-04",14.9747,15.1832,14.9526,15.1521,6396000.0],["2013-09-05",15.1787,15.2142,15.1344,15.1876,7054100.0],["2013-09-06",15.2364,15.3251,15.1344,15.2541,23039300.0],["2013-09-09",15.2763,15.3384,15.2319,15.3384,22729400.0],["2013-09-10",15.3738,15.5202,15.3384,15.5113,26034300.0],["2013-09-11",15.5246,15.7064,15.4891,15.702,12966100.0],["2013-09-12",15.7245,15.7424,15.4952,15.5267,10309700.0],["2013-09-13",15.5761,15.711,15.5626,15.6615,5669100.0],["2013-09-16",15.8189,15.9133,15.7469,15.7919,5652800.0],["2013-09-17",15.8189,15.9627,15.7829,15.8953,9775000.0],["2013-09-18",15.8998,16.12,15.8144,16.0886,6623300.0],["2013-09-19",16.1021,16.183,16.0526,16.0931,5296700.0],["2013-09-20",16.1155,16.1425,15.9582,15.9807,7789400.0],["2013-09-23",15.9088,15.9312,15.8234,15.8458,6586400.0],["2013-09-24",15.8368,15.8458,15.7245,15.7694,6366700.0],["2013-09-25",15.7784,15.8099,15.6031,15.639,10012400.0],["2013-09-26",15.6435,15.7334,15.6256,15.7334,5099100.0],["2013-09-27",15.6525,15.6885,15.5222,15.6031,7879800.0],["2013-09-30",15.5087,15.5267,15.4053,15.4413,7525300.0],["2013-10-01",15.4053,15.6256,15.3873,15.6031,6986900.0],["2013-10-02",15.5491,15.6256,15.4637,15.6211,5794600.0],["2013-10-03",15.5716,15.6795,15.5087,15.5986,5798500.0],["2013-10-04",15.5986,15.6705,15.5177,15.5761,4019300.0],["2013-10-07",15.4952,15.7289,15.4772,15.6211,6399200.0],["2013-10-08",15.639,15.6975,15.5626,15.5896,7015900.0],["2013-10-09",15.6301,15.6885,15.4682,15.4862,7195800.0],["2013-10-10",15.7604,15.9492,15.7065,15.9492,8819200.0],["2013-10-11",15.9717,16.0256,15.8908,15.9762,6202400.0],["2013-10-14",15.9178,16.0976,15.8818,16.0661,4291900.0],["2013-10-15",16.0167,16.0301,15.8503,15.8818,6978200.0],["2013-10-16",15.9133,16.0481,15.8863,16.0436,6209600.0],["2013-10-17",16.0616,16.1605,15.9942,16.0122,8068000.0],["2013-10-18",16.1335,16.1785,16.0122,16.12,7009900.0],["2013-10-21",16.1605,16.192,16.0796,16.192,5390300.0],["2013-10-22",16.2279,16.3987,16.1695,16.3673,7994600.0],["2013-10-23",16.3133,16.4257,16.2234,16.3538,6803100.0],["2013-10-24",16.4842,16.5201,16.1335,16.165,12125700.0],["2013-10-25",16.2279,16.3403,16.138,16.2954,12824300.0],["2013-10-28",16.3043,16.6055,16.3043,16.5471,8074300.0],["2013-10-29",16.5831,16.8393,16.5651,16.8258,9258100.0],["2013-10-30",16.8573,16.8573,16.6505,16.6595,5630400.0],["2013-10-31",16.6505,16.8797,16.5876,16.7359,10181100.0],["2013-11-01",16.7449,16.9427,16.6999,16.7809,6620300.0],["2013-11-04",16.8707,16.9427,16.7539,16.8258,5141800.0],["2013-11-05",16.8213,16.9112,16.7494,16.8752,4860800.0],["2013-11-06",16.9382,17.0326,16.8797,17.0011,4742800.0],["2013-11-07",17.0056,17.0236,16.7449,16.8573,6410000.0],["2013-11-08",16.8123,16.8797,16.6415,16.8797,13586400.0],["2013-11-11",16.8573,16.9022,16.7809,16.8348,4232400.0],["2013-11-12",16.8303,16.8483,16.6595,16.7719,7475700.0],["2013-11-13",16.6954,16.8977,16.682,16.8932,5805000.0],["2013-11-14",16.8797,17.0506,16.8797,16.9472,6891500.0],["2013-11-15",16.9202,17.082,16.9202,17.082,5334200.0],["2013-11-18",17.1135,17.127,16.9966,17.0955,5357200.0],["2013-11-19",17.0371,17.0461,16.9382,17.0056,5761400.0],["2013-11-20",17.0146,17.082,16.8348,16.9067,6026500.0],["2013-11-21",16.9202,16.9202,16.4887,16.6954,12595000.0],["2013-11-22",16.6909,16.7584,16.5471,16.7539,6371500.0],["2013-11-25",16.8078,16.8258,16.655,16.6864,4369500.0],["2013-11-26",16.7404,16.7449,16.61,16.6325,7358600.0],["2013-11-27",16.6685,16.7404,16.592,16.6999,4064400.0],["2013-11-29",16.6864,16.7044,16.5965,16.6235,4002100.0],["2013-12-02",16.637,16.7224,16.5786,16.61,7143500.0],["2013-12-03",16.5696,16.7719,16.5696,16.7089,7807400.0],["2013-12-04",16.6325,16.7809,16.5965,16.7359,7975500.0],["2013-12-05",16.6864,16.7314,16.5875,16.6145,7198300.0],["2013-12-06",16.7314,16.8393,16.7134,16.8393,6717600.0],["2013-12-09",16.8573,16.9652,16.7719,16.9427,6813600.0],["2013-12-10",16.8932,16.9157,16.6774,16.7763,7750300.0],["2013-12-11",16.7943,16.9696,16.7674,16.9337,9825300.0],["2013-12-12",16.8932,16.9652,16.6775,16.7224,9241400.0],["2013-12-13",16.7314,16.7629,16.5606,16.6775,12439700.0],["2013-12-16",16.6954,16.7853,16.664,16.7404,7481400.0],["2013-12-17",16.7404,16.9157,16.6999,16.8348,9325400.0],["2013-12-18",16.8842,17.1584,16.7179,17.1539,12910600.0],["2013-12-19",17.1045,17.1944,17.0371,17.1809,8964200.0],["2013-12-20",17.2304,17.3428,17.1539,17.3383,16852000.0],["2013-12-23",17.3929,17.4338,17.229,17.361,13530200.0],["2013-12-24",17.3929,17.4976,17.32,17.3337,10126100.0],["2013-12-26",17.3383,17.4339,17.3337,17.4111,5246000.0],["2013-12-27",17.4612,17.5067,17.3929,17.4384,4269500.0],["2013-12-30",17.4612,17.4976,17.361,17.4612,7086900.0],["2013-12-31",17.4429,17.5431,17.3883,17.4748,10342600.0],["2014-01-02",17.4202,17.4703,17.1971,17.2518,6324600.0],["2014-01-03",17.2836,17.3474,17.138,17.1698,5361400.0],["2014-01-06",17.1926,17.2154,16.9286,16.9695,10717600.0],["2014-01-07",17.0515,17.1607,16.9604,16.9695,7042700.0],["2014-01-08",16.965,17.0333,16.8239,16.9013,13396900.0],["2014-01-09",16.9058,17.0151,16.8694,16.9559,5976000.0],["2014-01-10",17.1152,17.138,16.9104,16.9605,7150200.0],["2014-01-13",16.9559,16.9787,16.8421,16.8831,9797100.0],["2014-01-14",16.8967,16.9559,16.7328,16.833,9230900.0],["2014-01-15",16.8011,16.8694,16.7374,16.7966,6057300.0],["2014-01-16",16.7693,16.9923,16.7602,16.9787,6286200.0],["2014-01-17",16.9741,16.9923,16.8011,16.8558,8391300.0],["2014-01-21",16.9286,17.0105,16.8421,17.0105,10031900.0],["2014-01-22",17.0242,17.1289,16.9696,17.0697,5495000.0],["2014-01-23",17.006,17.0287,16.8193,17.0105,8265500.0],["2014-01-24",16.9104,17.0606,16.8558,16.9787,13593800.0],["2014-01-27",16.9878,16.9878,16.7055,16.7647,10823100.0],["2014-01-28",16.7875,16.7875,16.6464,16.7738,8115400.0],["2014-01-29",16.6964,16.701,16.4597,16.5826,14367300.0],["2014-01-30",16.4962,16.4962,16.0045,16.091,18659600.0],["2014-01-31",15.9317,16.173,15.6267,16.0319,15457100.0],["2014-02-03",16.0091,16.0136,15.5129,15.5266,16108500.0],["2014-02-04",15.6131,15.7405,15.5448,15.6723,9864000.0],["2014-02-05",15.5448,15.6267,15.3855,15.4765,15802600.0],["2014-02-06",15.522,15.8134,15.4993,15.7997,18468900.0],["2014-02-07",15.8953,16.0865,15.8316,16.0683,11611300.0],["2014-02-10",16.1183,16.1593,15.9545,16.0182,7507800.0],["2014-02-11",15.9772,16.0455,15.8316,15.9954,9588800.0],["2014-02-12",16.0455,16.0501,15.8452,15.8998,10043700.0],["2014-02-13",15.8179,16.0592,15.8134,16.0592,8231700.0],["2014-02-14",16.0136,16.2139,15.9545,16.1912,6584300.0],["2014-02-18",16.1821,16.2503,16.1001,16.1411,5701100.0],["2014-02-19",16.1138,16.1593,15.9772,16.0045,6337400.0],["2014-02-20",16.0137,16.2139,15.9818,16.173,5979400.0],["2014-02-21",16.1821,16.1957,16.0546,16.1001,7104400.0],["2014-02-24",16.0865,16.2503,16.0592,16.1047,6287400.0],["2014-02-25",16.1092,16.3277,16.1047,16.1912,7845200.0],["2014-02-26",16.2185,16.2959,16.1138,16.132,5787400.0],["2014-02-27",16.1548,16.3596,16.1502,16.3277,5595500.0],["2014-02-28",16.3733,16.5735,16.3733,16.5053,8773100.0],["2014-03-03",16.4188,16.7966,16.3869,16.5917,12823800.0],["2014-03-04",16.7829,16.9923,16.7602,16.874,11932400.0],["2014-03-05",16.8649,16.9787,16.7738,16.8193,7815700.0],["2014-03-06",16.8557,16.8557,16.6737,16.792,10801200.0],["2014-03-07",16.8421,16.8558,16.6509,16.7556,6629300.0],["2014-03-10",16.7556,16.8102,16.6919,16.7784,5162900.0],["2014-03-11",16.8421,16.9104,16.6873,16.7329,7791500.0],["2014-03-12",16.7098,16.719,16.5945,16.6683,7220900.0],["2014-03-13",16.7329,16.779,16.5622,16.5899,7924200.0],["2014-03-14",16.5391,16.862,16.5391,16.7605,7843300.0],["2014-03-17",16.8113,16.8804,16.719,16.779,5416000.0],["2014-03-18",16.7744,16.9127,16.719,16.8758,4939900.0],["2014-03-19",16.8758,16.9312,16.5391,16.6129,7321800.0],["2014-03-20",16.576,16.779,16.5299,16.7651,6574800.0],["2014-03-21",16.8528,17.0234,16.7882,16.8113,11001500.0],["2014-03-24",16.8574,16.9404,16.8066,16.9219,7088700.0],["2014-03-25",16.9865,17.0649,16.9266,17.0234,6760900.0],["2014-03-26",17.0419,17.2263,17.0234,17.1802,10929200.0],["2014-03-27",17.1433,17.2679,17.0972,17.171,8328400.0],["2014-03-28",17.2079,17.231,17.0511,17.1203,5252100.0],["2014-03-31",17.1802,17.2909,17.1295,17.2632,5335800.0],["2014-04-01",17.2725,17.337,17.1249,17.2448,5613100.0],["2014-04-02",17.2586,17.3601,17.1941,17.3324,7720400.0],["2014-04-03",17.3878,17.4108,17.2586,17.337,4667900.0],["2014-04-04",17.4108,17.48,17.3001,17.3278,6233900.0],["2014-04-07",17.3278,17.5123,17.3278,17.3647,8815700.0],["2014-04-08",17.3417,17.5815,17.3186,17.4754,8755600.0],["2014-04-09",17.4662,17.6092,17.4431,17.5907,7739300.0],["2014-04-10",17.6507,17.7844,17.4201,17.4431,12591800.0],["2014-04-11",17.3924,17.6138,17.3232,17.3647,8729800.0],["2014-04-14",17.4708,17.6461,17.4062,17.6414,6864400.0],["2014-04-15",17.6414,17.683,17.5492,17.623,7911800.0],["2014-04-16",17.6922,17.7844,17.6322,17.6922,6615500.0],["2014-04-17",17.6322,17.7383,17.4985,17.7337,8498400.0],["2014-04-21",17.6922,17.7383,17.4708,17.7199,4581700.0],["2014-04-22",17.7014,17.8305,17.6507,17.8213,8907300.0],["2014-04-23",17.7752,17.7983,17.5953,17.6691,9972300.0],["2014-04-24",17.683,17.8951,17.5584,17.7106,8667600.0],["2014-04-25",17.7106,18.0381,17.6184,18.0381,8560700.0],["2014-04-28",18.0888,18.5177,18.0888,18.4163,13563000.0],["2014-04-29",18.4578,18.5593,18.3932,18.5039,8536300.0],["2014-04-30",18.2871,18.5224,18.2641,18.4993,10221100.0],["2014-05-01",18.5224,18.6054,18.3563,18.3702,11871300.0],["2014-05-02",18.3333,18.4809,18.324,18.4347,7622200.0],["2014-05-05",18.3609,18.4393,18.2641,18.3978,5746500.0],["2014-05-06",18.3794,18.4117,18.324,18.3379,4302500.0],["2014-05-07",18.4209,18.5316,18.3886,18.4762,7257300.0],["2014-05-08",18.4947,18.5408,18.4347,18.4993,6997000.0],["2014-05-09",18.4578,18.5593,18.444,18.5408,4930000.0],["2014-05-12",18.6469,18.7115,18.5546,18.6192,5028600.0],["2014-05-13",18.6515,18.7438,18.5869,18.7299,9944300.0],["2014-05-14",18.7022,18.7115,18.5547,18.6008,6105800.0],["2014-05-15",18.527,18.5869,18.4347,18.4716,7215000.0],["2014-05-16",18.4809,18.7668,18.4532,18.7668,8203800.0],["2014-05-19",18.5823,18.6515,18.4486,18.5454,10646700.0],["2014-05-20",18.5316,18.5777,18.4301,18.4624,5959500.0],["2014-05-21",18.4947,18.8037,18.4532,18.7437,7952700.0],["2014-05-22",18.7207,18.9052,18.6469,18.7622,8387500.0],["2014-05-23",18.776,18.8314,18.7161,18.7622,4293500.0],["2014-05-27",18.7945,18.8406,18.7391,18.8037,4079000.0],["2014-05-28",18.8175,18.8591,18.753,18.8037,3865800.0],["2014-05-29",18.836,19.0804,18.8037,19.0528,5591100.0],["2014-05-30",18.9974,19.1957,18.9559,19.1681,7319600.0],["2014-06-02",19.2003,19.205,19.0251,19.0251,4501700.0],["2014-06-03",19.002,19.0758,18.979,19.0205,4386400.0],["2014-06-04",19.002,19.0574,18.9559,19.0159,3349900.0],["2014-06-05",19.0159,19.1312,18.979,19.0435,4116300.0],["2014-06-06",19.0435,19.1127,19.0297,19.0896,3964200.0],["2014-06-09",19.0574,19.205,19.0389,19.1911,5173900.0],["2014-06-10",19.1588,19.5509,19.1312,19.5324,11193600.0],["2014-06-11",19.4725,19.6985,19.4448,19.6431,12157300.0],["2014-06-12",19.6151,19.6804,19.2326,19.2559,8391300.0],["2014-06-13",19.2839,19.4145,19.214,19.3352,5470100.0],["2014-06-16",19.3306,19.5778,19.2466,19.5032,5133900.0],["2014-06-17",19.4472,19.4985,19.3679,19.4425,4496200.0],["2014-06-18",19.4472,19.7644,19.3679,19.7551,8340100.0],["2014-06-19",19.7877,20.1282,19.7691,20.0909,10498500.0],["2014-06-20",20.1656,20.2355,20.0349,20.1142,12356800.0],["2014-06-23",20.0629,20.0676,19.825,19.9137,5750500.0],["2014-06-24",19.825,19.825,19.6105,19.7551,8291600.0],["2014-06-25",19.6571,19.6851,19.5452,19.6058,6983900.0],["2014-06-26",19.5825,19.5918,19.3679,19.5452,7161300.0],["2014-06-27",19.4938,19.5265,19.186,19.5078,12779900.0],["2014-06-30",19.4798,19.7224,19.3866,19.5638,9322600.0],["2014-07-01",19.5312,19.5918,19.3679,19.5125,5197700.0],["2014-07-02",19.5218,19.5778,19.4612,19.5312,3579200.0],["2014-07-03",19.6011,19.8623,19.5871,19.7737,5819600.0],["2014-07-07",19.7084,19.9556,19.7084,19.881,5212400.0],["2014-07-08",19.895,19.9697,19.8297,19.923,5145000.0],["2014-07-09",19.9883,20.0816,19.9277,19.965,5904300.0],["2014-07-10",19.8763,20.0349,19.8763,20.0349,7554700.0],["2014-07-11",20.3055,20.3382,20.0676,20.2589,9915900.0],["2014-07-14",20.3428,20.3848,20.1796,20.2215,8341300.0],["2014-07-15",20.0583,20.0956,19.4752,19.4798,18024000.0],["2014-07-16",19.6291,19.7597,19.4519,19.5078,7922300.0],["2014-07-17",19.4565,19.5825,19.3819,19.3959,6506800.0],["2014-07-18",19.4938,19.7131,19.4052,19.6711,6800500.0],["2014-07-21",19.3772,19.6151,19.3352,19.5965,8636800.0],["2014-07-22",19.4892,19.7084,19.1953,19.5591,8835500.0],["2014-07-23",19.5871,19.5918,19.4285,19.4612,6523500.0],["2014-07-24",19.5312,19.6618,19.4938,19.6105,6824500.0],["2014-07-25",19.5358,19.6011,19.3679,19.4705,4829600.0],["2014-07-28",19.4659,19.5265,19.2979,19.4285,4501800.0],["2014-07-29",19.4005,19.5078,19.3446,19.3772,8603900.0],["2014-07-30",19.5125,19.5405,19.1533,19.1813,7223700.0],["2014-07-31",19.0927,19.144,18.9341,18.9387,7194000.0],["2014-08-01",18.8315,19.032,18.7801,18.8921,6192600.0],["2014-08-04",18.8781,19.046,18.8454,18.9994,6302200.0],["2014-08-05",18.9947,19.1067,18.8501,18.9247,4395800.0],["2014-08-06",18.8781,19.3819,18.8781,19.3259,7964000.0],["2014-08-07",19.3306,19.3679,19.0833,19.1953,7828400.0],["2014-08-08",19.2186,19.4332,19.186,19.4192,4407600.0],["2014-08-11",19.5078,19.7364,19.4239,19.5965,6134700.0],["2014-08-12",19.5452,19.5965,19.4612,19.5731,3843500.0],["2014-08-13",19.6291,19.7224,19.5405,19.6245,3724800.0],["2014-08-14",19.6431,19.7131,19.5965,19.7131,2976900.0],["2014-08-15",19.7737,19.8111,19.5592,19.6851,4737300.0],["2014-08-18",19.7317,19.867,19.7317,19.825,3987100.0],["2014-08-19",19.8717,19.923,19.7317,19.9183,4320700.0],["2014-08-20",19.923,19.9277,19.7411,19.8064,4538600.0],["2014-08-21",19.811,19.909,19.7504,19.8624,4830000.0],["2014-08-22",19.867,19.9183,19.7924,19.867,3796900.0],["2014-08-25",19.937,20.0256,19.8997,19.951,3278700.0],["2014-08-26",20.0163,20.0489,19.923,19.993,4468100.0],["2014-08-27",19.965,19.993,19.8624,19.9743,3489300.0],["2014-08-28",19.9183,20.0583,19.8903,20.0163,3195500.0],["2014-08-29",20.0583,20.1143,20.0256,20.0956,3645300.0],["2014-09-02",20.1329,20.3755,20.0816,20.1469,4573300.0],["2014-09-03",20.2402,20.2728,20.1096,20.1609,3497000.0],["2014-09-04",20.1609,20.2822,20.0816,20.1236,4583100.0],["2014-09-05",20.1189,20.2495,20.0956,20.2402,4949600.0],["2014-09-08",20.2355,20.3382,20.2262,20.2868,6454800.0],["2014-09-09",20.3428,20.3661,20.2729,20.3615,8571300.0],["2014-09-10",20.3848,20.5481,20.2868,20.4594,8282400.0],["2014-09-11",20.4547,20.5208,20.2612,20.3886,6328700.0],["2014-09-12",20.3886,20.4406,20.2801,20.3745,7312900.0],["2014-09-15",20.5822,21.007,20.4736,20.8985,11428100.0],["2014-09-16",20.804,21.007,20.7852,20.9409,6636800.0],["2014-09-17",20.9551,21.1487,20.8513,21.059,6738100.0],["2014-09-18",21.1487,21.1487,20.9881,21.1203,4925100.0],["2014-09-19",21.2195,21.2903,21.1581,21.2384,8048800.0],["2014-09-22",21.2572,21.4555,21.2289,21.4083,7470000.0],["2014-09-23",21.3705,21.4508,21.1581,21.1581,6335500.0],["2014-09-24",21.1439,21.5877,21.1439,21.5735,7610600.0],["2014-09-25",21.498,21.5263,21.2761,21.295,5678100.0],["2014-09-26",21.4413,21.701,21.413,21.6254,7870300.0],["2014-09-29",21.5405,21.7576,21.4649,21.734,7477200.0],["2014-09-30",21.7718,21.8095,21.6538,21.6868,6343900.0],["2014-10-01",21.7057,21.7765,21.5641,21.6066,7517300.0],["2014-10-02",21.6018,21.6302,21.3328,21.4649,8062900.0],["2014-10-03",21.5641,21.8284,21.5122,21.8048,7187900.0],["2014-10-06",21.8992,21.9984,21.7435,21.9559,6741400.0],["2014-10-07",21.9229,21.9701,21.7199,21.7387,6144600.0],["2014-10-08",21.7529,22.0975,21.6727,22.0928,6551200.0],["2014-10-09",22.0409,22.2344,21.8096,21.8898,7887200.0],["2014-10-10",22.0456,22.3808,22.0314,22.055,9347400.0],["2014-10-13",21.9795,22.1542,21.7387,21.7387,8658100.0],["2014-10-14",21.7623,21.937,21.6207,21.8001,7133300.0],["2014-10-15",21.5452,21.7199,21.0495,21.4933,14208400.0],["2014-10-16",21.177,21.4602,21.0731,21.3233,10720000.0],["2014-10-17",21.4413,21.6207,21.2714,21.5546,9306300.0],["2014-10-20",21.583,21.9512,21.531,21.9134,5280700.0],["2014-10-21",21.9701,22.2014,21.8143,22.1966,5607300.0],["2014-10-22",22.1919,22.4799,22.1919,22.2155,6445400.0],["2014-10-23",22.461,22.5129,22.2202,22.2486,4893500.0],["2014-10-24",22.2958,22.4232,22.225,22.4185,3669700.0],["2014-10-27",22.4469,22.631,22.4185,22.4893,4350100.0],["2014-10-28",22.5979,22.6026,22.2155,22.4374,6468900.0],["2014-10-29",22.4988,22.6121,22.3336,22.4563,7240000.0],["2014-10-30",22.4327,22.5554,22.2297,22.4232,7670800.0],["2014-10-31",22.6262,22.8292,22.546,22.8198,7816900.0],["2014-11-03",22.7962,23.1644,22.7962,23.0936,5325100.0],["2014-11-04",23.1361,23.4288,23.1361,23.3296,5511500.0],["2014-11-05",23.4948,23.5845,23.188,23.4854,6709400.0],["2014-11-06",23.5279,23.5562,23.3343,23.3957,4936500.0],["2014-11-07",23.3957,23.5468,23.2588,23.542,5876600.0],["2014-11-10",23.5657,23.6459,23.4193,23.542,8124600.0],["2014-11-11",23.5232,23.5845,23.2163,23.2635,5412000.0],["2014-11-12",23.2258,23.3438,22.9803,23.2871,7538500.0],["2014-11-13",23.4004,23.5798,23.2352,23.3438,5253000.0],["2014-11-14",23.3438,23.3438,22.9378,23.0275,6768800.0],["2014-11-17",23.0086,23.1927,22.9897,23.1549,6026800.0],["2014-11-18",23.2258,23.3391,23.188,23.2588,6096000.0],["2014-11-19",23.2399,23.2682,23.1408,23.1974,5979700.0],["2014-11-20",23.0841,23.1455,22.9944,23.0511,8905500.0],["2014-11-21",23.1738,23.2588,23.1313,23.2446,10017200.0],["2014-11-24",23.3768,23.4901,23.2352,23.2494,5589100.0],["2014-11-25",23.2494,23.3957,23.1125,23.3485,7133800.0],["2014-11-26",23.3485,23.4996,23.3249,23.4712,4210300.0],["2014-11-28",23.5893,23.8158,23.5893,23.7261,3083100.0],["2014-12-01",23.6648,23.8394,23.6553,23.745,6171800.0],["2014-12-02",23.7686,23.8867,23.6742,23.8678,8365300.0],["2014-12-03",23.8442,24.1935,23.7922,24.1652,9451300.0],["2014-12-04",24.0755,24.1085,23.8678,24.0472,6962800.0],["2014-12-05",24.0377,24.118,23.9103,24.1085,4529600.0],["2014-12-08",24.1274,24.3351,23.9905,24.0424,5871300.0],["2014-12-09",23.9197,24.0188,23.6601,23.9339,5160600.0],["2014-12-10",24.0047,24.0377,23.5751,23.5987,6387100.0],["2014-12-11",23.5704,23.8819,23.5137,23.7025,5263400.0],["2014-12-12",23.5373,23.8395,23.4335,23.4382,6031800.0],["2014-12-15",23.5326,23.6601,23.2022,23.3721,8122000.0],["2014-12-16",23.2258,23.7922,23.0889,23.2871,8658100.0],["2014-12-17",23.3863,23.6978,23.1974,23.5751,7948100.0],["2014-12-18",23.8064,24.2029,23.627,24.2029,7566500.0],["2014-12-19",24.2077,24.3918,23.7073,23.8678,16275500.0],["2014-12-22",23.8391,23.9918,23.7581,23.9441,8944900.0],["2014-12-23",24.0252,24.154,23.9393,24.1015,4631300.0],["2014-12-24",24.1587,24.216,24.0061,24.0204,4081100.0],["2014-12-26",24.0156,24.2398,24.0109,24.1349,2991600.0],["2014-12-29",24.0204,24.0681,23.8392,23.9584,4029600.0],["2014-12-30",23.9202,24.049,23.739,23.7676,3664200.0],["2014-12-31",23.8058,23.8582,23.4528,23.5005,5109600.0],["2015-01-02",23.5148,23.677,23.1714,23.3574,6078100.0],["2015-01-05",23.2,23.367,23.1428,23.2239,6900200.0],["2015-01-06",23.3717,23.6818,23.3192,23.3622,7240000.0],["2015-01-07",23.5291,23.863,23.5244,23.7915,5492500.0],["2015-01-08",23.9727,24.2923,23.9441,24.1921,4692600.0],["2015-01-09",24.3161,24.3781,24.0776,24.1349,6488200.0],["2015-01-12",24.2255,24.4211,24.1826,24.2875,6369600.0],["2015-01-13",24.402,24.6977,24.2827,24.4783,7461000.0],["2015-01-14",24.3257,24.6834,24.2064,24.6739,6235200.0],["2015-01-15",24.7836,25.2081,24.7168,25.0268,8102800.0],["2015-01-16",24.9696,25.3368,24.9553,25.3035,10072200.0],["2015-01-20",25.7375,25.9855,25.375,25.6755,6484700.0],["2015-01-21",25.6421,25.9188,25.5372,25.8854,5742700.0],["2015-01-22",26.0666,26.0857,25.7947,26.0714,7169000.0],["2015-01-23",26.0809,26.0952,25.8424,25.8472,6589200.0],["2015-01-26",25.8567,25.976,25.685,25.9664,6149600.0],["2015-01-27",25.7709,26.1239,25.7566,26.0237,5640200.0],["2015-01-28",26.1143,26.3194,25.7232,25.7613,6298200.0],["2015-01-29",25.728,26.0189,25.5753,25.9426,6468800.0],["2015-01-30",25.7852,26.0571,25.2796,25.3273,9952300.0],["2015-02-02",25.3989,25.6803,25.2701,25.6612,9183600.0],["2015-02-03",25.6755,25.9426,25.5563,25.8806,9729300.0],["2015-02-04",25.8424,26.0571,25.6994,25.7709,8190500.0],["2015-02-05",25.9331,25.9474,25.5658,25.5992,8452200.0],["2015-02-06",25.5276,25.5849,25.3845,25.437,7806700.0],["2015-02-09",25.3559,25.5133,25.2367,25.3559,5816400.0],["2015-02-10",25.5181,25.6803,25.4561,25.6469,4499800.0],["2015-02-11",25.728,26.1572,25.6564,26.1191,7889700.0],["2015-02-12",26.1429,26.4911,26.0332,26.4911,7249000.0],["2015-02-13",26.4673,26.5102,25.9998,26.1191,5962900.0],["2015-02-17",25.9712,26.3814,25.8091,26.3003,7141300.0],["2015-02-18",26.1859,26.348,26.1286,26.348,4638800.0],["2015-02-19",26.4291,26.5627,26.2765,26.4625,6332900.0],["2015-02-20",26.4387,26.5674,26.1906,26.5245,6881500.0],["2015-02-23",26.5865,26.6628,26.4577,26.4768,5265700.0],["2015-02-24",26.5531,26.6581,26.4005,26.577,6443700.0],["2015-02-25",26.6199,26.7058,26.4959,26.5388,5125100.0],["2015-02-26",26.5817,26.8011,26.5197,26.7535,4479600.0],["2015-02-27",26.7535,26.9967,26.6867,26.8489,4957900.0],["2015-03-02",26.8489,27.0444,26.825,26.949,4931400.0],["2015-03-03",26.949,27.0349,26.7439,26.9299,4428800.0],["2015-03-04",26.8393,26.8966,26.5484,26.6104,5460600.0],["2015-03-05",26.7296,26.7535,26.3862,26.472,5550800.0],["2015-03-06",26.3671,26.3862,25.375,25.4561,12205000.0],["2015-03-09",25.623,25.7327,25.4704,25.6755,6262500.0],["2015-03-10",25.5086,25.5849,25.3273,25.375,5563800.0],["2015-03-11",25.4799,25.5086,24.8313,24.9076,9012400.0],["2015-03-12",25.0955,25.24,25.0184,25.0569,7941100.0],["2015-03-13",25.0184,25.028,24.6089,24.7582,7955500.0],["2015-03-16",24.9365,25.0955,24.9076,25.0955,7626200.0],["2015-03-17",24.9654,25.0376,24.6426,24.869,6048600.0],["2015-03-18",24.7438,24.8883,24.1608,24.7341,14050500.0],["2015-03-19",24.6811,24.8305,24.5992,24.7004,6697400.0],["2015-03-20",24.7438,24.8835,24.6667,24.7727,13743100.0],["2015-03-23",24.7197,25.0376,24.7197,24.869,8649500.0],["2015-03-24",24.8209,25.0521,24.6233,24.6233,7223800.0],["2015-03-25",24.7004,24.71,24.156,24.1608,10189300.0],["2015-03-26",23.9344,24.3487,23.6212,24.0886,14549100.0],["2015-03-27",24.05,24.2957,24.0307,24.2524,8565700.0],["2015-03-30",24.4306,24.474,24.2572,24.3439,7215800.0],["2015-03-31",24.3391,24.3391,24.0934,24.0982,7905600.0],["2015-04-01",24.1656,24.2813,23.8718,24.2331,7768800.0],["2015-04-02",24.2909,24.71,24.262,24.6619,9000900.0],["2015-04-06",24.58,25.0087,24.5751,24.8064,7575000.0],["2015-04-07",24.8642,25.1147,24.816,24.9076,7369200.0],["2015-04-08",24.8353,25.0425,24.7245,24.869,5883500.0],["2015-04-09",24.8835,25.0184,24.8016,24.9847,4556400.0],["2015-04-10",25.1244,25.5291,25.0569,25.2978,6442200.0],["2015-04-13",25.2207,25.2785,24.9076,24.9413,6731100.0],["2015-04-14",24.8979,25.1725,24.8257,25.1099,4956600.0],["2015-04-15",25.1051,25.3219,24.8305,24.8642,5944500.0],["2015-04-16",25.0425,25.2448,24.8642,25.0762,7569700.0],["2015-04-17",25.0184,25.0906,24.8835,24.9317,7499300.0],["2015-04-20",25.0521,25.4568,25.0521,25.3556,8742700.0],["2015-04-21",25.4231,25.5291,25.0617,25.1003,6473900.0],["2015-04-22",25.0906,25.1147,24.816,25.1099,9813700.0],["2015-04-23",25.0714,25.4953,24.9557,25.2207,8189800.0],["2015-04-24",25.2978,25.3604,25.0714,25.0858,4911100.0],["2015-04-27",25.1195,25.1244,24.7149,24.763,6451800.0],["2015-04-28",24.6908,24.9124,24.6474,24.9124,6596600.0],["2015-04-29",24.7582,24.8401,24.1175,24.1849,11261300.0],["2015-04-30",24.1608,24.2331,24.0067,24.1127,10130900.0],["2015-05-01",24.1464,24.4114,24.1416,24.4065,5958300.0],["2015-05-04",24.5222,24.5222,24.3054,24.4162,4963100.0],["2015-05-05",24.3294,24.368,24.1608,24.2572,4968700.0],["2015-05-06",24.2957,24.4644,24.1512,24.4162,7011100.0],["2015-05-07",24.3198,24.7438,24.2909,24.686,5127300.0],["2015-05-08",24.8642,25.2641,24.8257,25.134,5545500.0],["2015-05-11",25.1485,25.2015,24.7101,24.7341,5396500.0],["2015-05-12",24.4692,24.71,24.4306,24.6426,5850100.0],["2015-05-13",24.6811,24.8016,24.5173,24.5703,5759100.0],["2015-05-14",24.7679,25.3556,24.7534,25.3412,6822000.0],["2015-05-15",25.3219,25.4761,25.3219,25.4472,5023000.0],["2015-05-18",25.346,25.4375,25.0184,25.028,4937700.0],["2015-05-19",25.0665,25.0665,24.8738,24.9461,4764700.0],["2015-05-20",25.0232,25.187,24.9461,24.9558,4430600.0],["2015-05-21",24.975,24.975,24.6763,24.8787,6577600.0],["2015-05-22",24.8112,24.8449,24.6667,24.6811,4141800.0],["2015-05-26",24.6811,24.7871,24.5655,24.7052,5673300.0],["2015-05-27",24.763,25.0666,24.686,24.9702,5564700.0],["2015-05-28",25.0232,25.0569,24.8112,24.869,4634400.0],["2015-05-29",24.7871,24.922,24.6281,24.6667,7490800.0],["2015-06-01",24.7101,24.8016,24.4981,24.6667,3842200.0],["2015-06-02",24.5896,24.604,24.3343,24.3921,4778800.0],["2015-06-03",24.527,24.5366,24.209,24.2572,5866300.0],["2015-06-04",24.2138,24.2765,23.9826,24.0308,6077400.0],["2015-06-05",23.9488,23.9488,23.1732,23.2262,10415100.0],["2015-06-08",23.2069,23.3707,23.019,23.2792,7983800.0],["2015-06-09",23.2936,23.496,23.1828,23.3948,6326300.0],["2015-06-10",23.4526,23.9151,23.4526,23.7128,10217600.0],["2015-06-11",23.7128,23.7663,23.5034,23.5326,7135100.0],["2015-06-12",23.4985,23.518,23.036,23.3914,8740600.0],["2015-06-15",23.2307,23.4304,23.1382,23.148,6494900.0],["2015-06-16",23.2064,23.4401,23.1139,23.3817,4561300.0],["2015-06-17",23.3768,23.7274,23.3671,23.6446,5714500.0],["2015-06-18",23.703,24.1753,23.6933,24.0828,6494500.0],["2015-06-19",24.0001,24.1705,23.9708,24.0147,8188700.0],["2015-06-22",24.1413,24.2873,24.1218,24.2435,5805200.0],["2015-06-23",24.3409,24.3409,23.8783,23.8978,5248100.0],["2015-06-24",23.9173,23.9806,23.8394,23.8442,6505500.0],["2015-06-25",23.8881,23.9903,23.8394,23.9368,5807800.0],["2015-06-26",24.0001,24.1851,23.9416,24.0926,7631700.0],["2015-06-29",23.9806,24.1072,23.6836,23.6982,7300100.0],["2015-06-30",23.8442,23.9952,23.6495,23.815,8247300.0],["2015-07-01",23.9027,23.9855,23.7323,23.9075,4897100.0],["2015-07-02",23.9952,24.078,23.7128,23.854,4575100.0],["2015-07-06",23.8004,24.2922,23.742,24.2825,7862700.0],["2015-07-07",24.3312,25.232,24.3166,25.1638,13341000.0],["2015-07-08",24.9885,25.0713,24.8083,24.8473,8154600.0],["2015-07-09",25.1394,25.2222,24.7986,24.8083,7010000.0],["2015-07-10",25.0664,25.2125,24.9447,24.9836,7263100.0],["2015-07-13",25.1054,25.2222,24.9593,24.9934,8124400.0],["2015-07-14",24.9934,25.0567,24.9349,25.0031,7433200.0],["2015-07-15",25.008,25.0859,24.896,24.9447,6862400.0],["2015-07-16",25.1151,25.9818,25.0859,25.7627,12569300.0],["2015-07-17",25.6945,25.9721,25.5728,25.9136,7806000.0],["2015-07-20",25.9234,26.2155,25.9185,26.1522,6572600.0],["2015-07-21",26.1327,26.1474,26.0159,26.0743,5658400.0],["2015-07-22",26.1279,26.3032,26.123,26.2739,7980000.0],["2015-07-23",26.2691,26.2788,26.0402,26.2058,4768800.0],["2015-07-24",26.1815,26.2788,26.1035,26.1912,5441200.0],["2015-07-27",26.0646,26.3567,26.0548,26.2691,5979900.0],["2015-07-28",26.3421,26.9264,26.2934,26.9021,9298900.0],["2015-07-29",27.0287,27.1309,26.3178,26.4882,9425600.0],["2015-07-30",26.162,26.4687,26.05,26.3908,7259100.0],["2015-07-31",26.5612,26.5807,26.42,26.4785,4843900.0],["2015-08-03",26.5028,26.6245,26.3421,26.6148,4055000.0],["2015-08-04",26.5612,26.8193,26.5369,26.7414,4901600.0],["2015-08-05",26.8436,27.0871,26.756,27.0092,6200800.0],["2015-08-06",27.0968,27.1699,27.0141,27.0579,5965500.0],["2015-08-07",27.0238,27.1017,26.8144,27.0189,5507700.0],["2015-08-10",27.1212,27.2624,27.0287,27.1261,4658400.0],["2015-08-11",26.9897,27.4572,26.8972,27.1358,8357800.0],["2015-08-12",26.9313,27.1407,26.8777,27.1407,5880900.0],["2015-08-13",27.0287,27.1066,26.8388,27.0579,6094100.0],["2015-08-14",27.0579,27.165,26.9118,27.1504,4105000.0],["2015-08-17",27.0238,27.1553,26.829,27.1066,3382600.0],["2015-08-18",27.0628,27.1115,26.829,26.8777,4944400.0],["2015-08-19",26.7803,26.9167,26.3762,26.6878,8330000.0],["2015-08-20",26.459,26.9459,26.3908,26.6489,6020800.0],["2015-08-21",26.4006,26.7755,26.2447,26.2642,10551300.0],["2015-08-24",23.7176,25.3878,23.0847,25.3878,17160800.0],["2015-08-25",26.0548,26.2107,25.232,25.232,9402700.0],["2015-08-26",25.8065,25.9526,25.1248,25.9088,10016200.0],["2015-08-27",26.1279,26.2837,25.6507,26.1522,7654000.0],["2015-08-28",26.1474,26.4395,26.1181,26.3762,7450100.0],["2015-08-31",26.2788,26.3519,26.05,26.0889,5035700.0],["2015-09-01",25.6702,25.6702,25.1735,25.3342,8717100.0],["2015-09-02",25.5971,25.9039,25.5436,25.8698,6616100.0],["2015-09-03",26.0013,26.2593,25.9526,26.0938,4961600.0],["2015-09-04",25.8065,25.8455,25.3878,25.5046,7089600.0],["2015-09-08",25.787,26.05,25.6361,26.0451,5792800.0],["2015-09-09",26.2837,26.3665,25.7383,25.8162,6454000.0],["2015-09-10",25.7968,26.0402,25.7189,25.938,7974700.0],["2015-09-11",25.9306,26.1422,25.6895,25.8814,5373400.0],["2015-09-14",25.9454,25.9847,25.6648,25.8125,5568700.0],["2015-09-15",25.9306,26.6737,25.7239,26.6294,10665600.0],["2015-09-16",27.3135,27.3922,26.9788,27.2446,10713500.0],["2015-09-17",27.1757,27.2446,26.7721,26.9149,9801600.0],["2015-09-18",26.5753,27.1855,26.5162,26.5999,12866900.0],["2015-09-21",26.8164,27.0477,26.7131,26.9641,4085100.0],["2015-09-22",26.6688,26.846,26.5212,26.6737,4949900.0],["2015-09-23",26.6097,26.8164,26.5753,26.7722,3677100.0],["2015-09-24",26.6442,26.9641,26.595,26.8755,5602300.0],["2015-09-25",26.9542,27.2446,26.8657,26.9641,5656800.0],["2015-09-28",26.7426,27.3135,26.7229,26.8854,7882700.0],["2015-09-29",26.8903,26.9788,26.5113,26.6885,7335900.0],["2015-09-30",26.9788,27.0379,26.5851,26.7722,7766600.0],["2015-10-01",26.8017,26.841,26.4523,26.6836,7114600.0],["2015-10-02",26.4867,27.0035,26.4178,26.9985,5000000.0],["2015-10-05",27.1855,27.4365,27.0724,27.4267,8563500.0],["2015-10-06",27.3578,27.5399,27.1905,27.2692,5639300.0],["2015-10-07",27.2692,27.5104,27.2348,27.5104,5922100.0],["2015-10-08",27.4956,27.7466,27.2594,27.7417,5587600.0],["2015-10-09",27.8548,28.2978,27.8056,27.9582,8383100.0],["2015-10-12",27.9779,28.3814,27.9582,28.2781,6053200.0],["2015-10-13",28.3224,28.4306,28.1304,28.3568,6167600.0],["2015-10-14",28.2633,28.5094,28.2584,28.3224,6087300.0],["2015-10-15",28.5291,28.7013,28.406,28.4799,7314500.0],["2015-10-16",28.6767,29.095,28.5684,28.8982,9116200.0],["2015-10-19",28.8736,29.3903,28.7505,29.3608,6403700.0],["2015-10-20",29.3657,29.4986,29.2181,29.4002,5432000.0],["2015-10-21",29.4002,29.6905,29.2181,29.4494,5204700.0],["2015-10-22",29.5773,30.3008,29.5724,30.2171,7372700.0],["2015-10-23",30.2712,30.3057,29.6364,30.0448,8025000.0],["2015-10-26",30.1974,30.3057,29.9907,30.2171,5101700.0],["2015-10-27",30.0498,30.158,29.8283,30.0498,4500900.0],["2015-10-28",30.1826,30.2368,29.8086,30.2368,5143900.0],["2015-10-29",30.2466,30.3844,29.7889,30.2811,6018100.0],["2015-10-30",30.1187,30.1679,29.7496,29.7594,6882500.0],["2015-11-02",29.9317,29.9661,29.5232,29.7742,5921200.0],["2015-11-03",29.4986,29.5281,28.411,28.47,12133800.0],["2015-11-04",28.4897,28.657,28.4307,28.5586,9298800.0],["2015-11-05",28.7407,28.7702,28.4306,28.5684,5382100.0],["2015-11-06",28.4208,28.4405,27.7318,28.096,7996300.0],["2015-11-09",27.9434,28.2387,27.845,28.0911,6247700.0],["2015-11-10",28.0566,28.1944,27.909,27.9484,4866800.0],["2015-11-11",28.0517,28.4159,28.0517,28.1551,8123400.0],["2015-11-12",28.1255,28.2486,27.8499,27.9336,5254100.0],["2015-11-13",27.9336,28.0714,27.6875,27.6974,4651700.0],["2015-11-16",27.6974,28.0123,27.6826,27.9385,5152000.0],["2015-11-17",27.9779,28.1009,27.8106,27.8942,3883400.0],["2015-11-18",27.9976,28.1255,27.7761,28.0812,6322200.0],["2015-11-19",28.16,28.5586,28.16,28.2781,5583700.0],["2015-11-20",28.3224,28.7308,28.0911,28.1157,6329000.0],["2015-11-23",28.2092,28.4651,28.1206,28.3568,4521800.0],["2015-11-24",28.2436,28.4602,28.0566,28.3322,3714300.0],["2015-11-25",28.347,28.411,28.1304,28.2978,2980100.0],["2015-11-27",28.3421,28.5586,28.2978,28.4208,1767900.0],["2015-11-30",28.5242,28.7899,28.2978,28.347,7878400.0],["2015-12-01",28.3765,28.5242,28.1846,28.4897,4852100.0],["2015-12-02",28.4897,28.7407,28.4208,28.4651,5269500.0],["2015-12-03",28.3962,28.5438,27.9828,28.096,5165000.0],["2015-12-04",28.2781,28.8244,28.2633,28.7948,7450900.0],["2015-12-07",28.8342,28.9917,28.5783,28.6767,4262000.0],["2015-12-08",28.6324,28.721,28.4257,28.657,3227300.0],["2015-12-09",28.5537,28.7751,28.0763,28.2141,5427900.0],["2015-12-10",28.2879,28.3765,27.968,28.1403,4717800.0],["2015-12-11",27.9139,28.096,27.6777,27.7859,5310900.0],["2015-12-14",27.7515,28.3421,27.6432,28.3076,6497300.0],["2015-12-15",28.4356,28.662,28.1304,28.219,6042900.0],["2015-12-16",28.406,29.1098,28.2486,29.0114,6865100.0],["2015-12-17",28.9326,29.0114,28.7112,28.7555,5165700.0],["2015-12-18",28.6078,28.6373,28.1058,28.1157,11698500.0],["2015-12-21",28.2633,28.406,27.8745,28.2682,7881700.0],["2015-12-22",28.4149,28.7727,28.2061,28.7131,6713700.0],["2015-12-23",28.7976,29.0709,28.6684,29.0411,4148700.0],["2015-12-24",28.9865,29.1157,28.9517,28.9715,1785200.0],["2015-12-28",28.8821,29.0461,28.7429,28.9616,3376900.0],["2015-12-29",29.1206,29.3194,29.0014,29.2847,3813300.0],["2015-12-30",29.3145,29.389,29.1356,29.225,3236800.0],["2015-12-31",29.0809,29.1753,28.8771,28.9318,3652200.0],["2016-01-04",28.5988,28.6186,28.1117,28.5242,6800600.0],["2016-01-05",28.5689,29.1952,28.5391,29.1008,6407700.0],["2016-01-06",28.8523,29.558,28.8274,29.4089,7686600.0],["2016-01-07",28.7876,29.4735,28.7429,28.897,7314200.0],["2016-01-08",28.9765,29.4387,28.8423,28.9467,7059500.0],["2016-01-11",29.1654,29.6922,29.1654,29.5531,8228800.0],["2016-01-12",29.8016,29.8612,29.2847,29.5133,5628400.0],["2016-01-13",29.4984,29.4984,28.6783,28.7181,7714600.0],["2016-01-14",28.6783,29.1753,28.5839,28.9367,6739100.0],["2016-01-15",28.3552,28.902,28.2459,28.4298,9785800.0],["2016-01-19",28.718,29.1505,28.6733,29.0262,7911500.0],["2016-01-20",28.6137,28.897,27.9079,28.4397,9562900.0],["2016-01-21",28.5689,28.6982,28.2111,28.554,6150900.0],["2016-01-22",28.902,29.0312,28.5888,28.9666,6449300.0],["2016-01-25",29.0709,29.394,28.9616,29.0262,6677800.0],["2016-01-26",29.1803,29.6723,29.0014,29.3045,8360900.0],["2016-01-27",29.3194,29.8811,29.0809,29.3045,8297200.0],["2016-01-28",28.8821,29.7668,28.8373,29.6375,7445900.0],["2016-01-29",29.9308,30.4079,29.8314,30.3731,10240000.0],["2016-02-01",30.1843,30.5073,30.1694,30.2886,6017600.0],["2016-02-02",30.0401,30.2191,29.8463,30.065,6734700.0],["2016-02-03",30.07,30.3284,29.394,29.7419,7979700.0],["2016-02-04",29.4984,29.8016,29.2598,29.563,6364700.0],["2016-02-05",29.722,29.8214,29.2449,29.722,7506300.0],["2016-02-08",29.3791,30.0302,29.3244,29.8811,7922900.0],["2016-02-09",29.896,30.3831,29.6873,30.0451,7670800.0],["2016-02-10",30.1246,30.3582,29.7817,29.8463,6137500.0],["2016-02-11",29.6077,29.9705,29.4139,29.8165,5865900.0],["2016-02-12",29.9855,30.1395,29.5779,29.8065,6719700.0],["2016-02-16",29.9507,30.0898,29.6872,29.9706,6590900.0],["2016-02-17",30.0551,30.1942,29.7469,30.0203,5311700.0],["2016-02-18",29.9805,30.1694,29.9358,30.1296,5524700.0],["2016-02-19",30.1296,30.2837,29.8364,30.0998,4982300.0],["2016-02-22",30.0998,30.4974,30.0998,30.4228,4590500.0],["2016-02-23",30.4278,30.7012,30.3383,30.5769,4686100.0],["2016-02-24",30.4179,30.5272,30.1346,30.4974,4186900.0],["2016-02-25",30.567,31.0391,30.5073,31.0044,5207200.0],["2016-02-26",31.0789,31.0789,30.4576,30.5869,5543600.0],["2016-02-29",30.572,30.9348,30.4527,30.6018,6266400.0],["2016-03-01",30.8801,30.9596,30.4775,30.6813,7102000.0],["2016-03-02",30.557,30.6614,30.3334,30.567,5623100.0],["2016-03-03",30.567,30.9596,30.398,30.9298,5119100.0],["2016-03-04",30.89,31.3473,30.7558,31.3026,5930900.0],["2016-03-07",31.2429,31.3523,30.6167,30.721,9973000.0],["2016-03-08",30.7012,31.0093,30.5421,30.9646,5875100.0],["2016-03-09",31.1336,31.2578,31.0143,31.2181,5932700.0],["2016-03-10",31.2678,31.3871,31.0242,31.3125,6126100.0],["2016-03-11",31.4956,31.5257,30.964,31.0994,7469800.0],["2016-03-14",31.1646,31.2448,30.8787,31.0994,4755100.0],["2016-03-15",30.9389,31.1244,30.9288,31.0241,5815100.0],["2016-03-16",31.0091,31.2047,30.7333,31.1295,5282300.0],["2016-03-17",31.1295,31.4354,31.0994,31.2599,7225100.0],["2016-03-18",31.2899,31.315,30.7884,30.8637,16636600.0],["2016-03-21",30.8185,31.0944,30.6229,30.9539,4124700.0],["2016-03-22",30.8185,30.9238,30.4775,30.5928,5198500.0],["2016-03-23",30.5226,30.984,30.2568,30.7985,6229300.0],["2016-03-24",30.4975,30.7383,30.3471,30.5327,5652700.0],["2016-03-28",30.5276,31.0191,30.5176,30.9088,4468500.0],["2016-03-29",31.0241,31.3852,30.8336,31.1094,8973300.0],["2016-03-30",31.1746,31.4956,31.1094,31.3852,6623100.0],["2016-03-31",31.3852,31.5959,31.2799,31.4254,6442800.0],["2016-04-01",31.2699,31.6711,31.1495,31.626,5833100.0],["2016-04-04",31.6109,31.7463,31.4304,31.7112,5093000.0],["2016-04-05",31.6159,31.7313,31.4906,31.5608,4729100.0],["2016-04-06",31.5959,31.9168,31.5557,31.8767,5581300.0],["2016-04-07",31.7062,31.9519,31.5106,31.8015,5600200.0],["2016-04-08",31.8065,32.0773,31.8065,31.9971,5044800.0],["2016-04-11",32.1526,32.1777,31.7062,31.7514,5929000.0],["2016-04-12",31.8968,32.0874,31.7614,32.0071,4980600.0],["2016-04-13",32.1526,32.1526,30.6079,31.1295,14748200.0],["2016-04-14",31.1896,31.4254,30.8436,30.8887,7386500.0],["2016-04-15",30.9489,30.969,30.5176,30.9339,6738700.0],["2016-04-18",30.9339,31.305,30.8837,31.1796,4344000.0],["2016-04-19",31.0893,31.1395,30.658,30.9489,4966500.0],["2016-04-20",30.8787,31.0542,30.6982,30.8336,4636900.0],["2016-04-21",30.7684,30.8035,30.1365,30.1816,6611700.0],["2016-04-22",30.2117,30.3722,29.8305,30.3521,6978100.0],["2016-04-25",30.3421,30.7082,30.1866,30.7032,4785800.0],["2016-04-26",30.7283,30.8586,30.4875,30.7684,5619400.0],["2016-04-27",30.8135,31.0843,30.5828,30.8687,6189400.0],["2016-04-28",30.8938,31.3953,30.8737,31.1896,5545000.0],["2016-04-29",31.2348,31.6611,31.2197,31.4504,6470300.0],["2016-05-02",31.5106,31.8065,31.3953,31.6561,4740200.0],["2016-05-03",31.6209,31.8266,31.4855,31.6962,5197900.0],["2016-05-04",31.5658,31.8918,31.4404,31.7112,5468800.0],["2016-05-05",31.4304,31.8868,31.3903,31.5156,8835500.0],["2016-05-06",31.4555,31.7012,31.4254,31.5608,7225400.0],["2016-05-09",31.6761,31.9871,31.5557,31.9269,6759300.0],["2016-05-10",32.0874,32.4234,31.952,32.3983,6489200.0],["2016-05-11",32.3632,32.5337,32.2579,32.4033,4776400.0],["2016-05-12",32.4284,32.7193,32.2729,32.609,5652800.0],["2016-05-13",32.4485,32.8647,32.283,32.3883,5643500.0],["2016-05-16",32.2479,32.5638,31.9269,32.4786,4811000.0],["2016-05-17",32.3231,32.3431,31.8466,32.0372,6949500.0],["2016-05-18",31.952,31.967,31.4204,31.5909,6277100.0],["2016-05-19",31.5357,31.7865,31.3802,31.7714,4379800.0],["2016-05-20",31.8918,31.9469,31.4755,31.5758,4815400.0],["2016-05-23",31.5909,31.7714,31.5006,31.7162,3709800.0],["2016-05-24",31.8918,32.1576,31.8516,31.9921,5209700.0],["2016-05-25",31.9921,32.1726,31.9169,32.0573,4265900.0],["2016-05-26",32.0222,32.1425,31.9219,32.0974,3732700.0],["2016-05-27",32.1275,32.2328,31.9319,32.0773,3255700.0],["2016-05-31",32.1576,32.2428,31.7162,31.9168,6922600.0],["2016-06-01",31.9369,32.3482,31.9269,32.2729,5993500.0],["2016-06-02",32.2278,32.278,32.0573,32.2529,3673000.0],["2016-06-03",32.3482,32.8497,32.293,32.7494,6829500.0],["2016-06-06",32.8296,32.9249,32.5387,32.6992,4813400.0],["2016-06-07",32.7093,32.8196,32.5839,32.6491,4177200.0],["2016-06-08",32.609,32.94,32.5337,32.9099,5437700.0],["2016-06-09",32.8497,33.1004,32.7243,33.0302,4638100.0],["2016-06-10",32.8798,33.1957,32.8597,33.1656,5208200.0],["2016-06-13",33.1328,33.3351,32.7837,32.7989,7761100.0],["2016-06-14",32.8647,33.0771,32.637,33.0316,7870400.0],["2016-06-15",33.0974,33.2441,32.7939,33.0468,5361500.0],["2016-06-16",33.0468,33.3857,32.9102,33.3604,5778300.0],["2016-06-17",33.3098,33.3503,32.8495,33.0822,7311700.0],["2016-06-20",33.2693,33.4767,33.1682,33.325,5787300.0],["2016-06-21",33.5324,33.7651,33.4666,33.4767,4710400.0],["2016-06-22",33.5678,33.6892,33.4312,33.4616,4919400.0],["2016-06-23",33.6335,33.674,33.3654,33.5425,5042000.0],["2016-06-24",32.9507,34.3974,32.9152,33.9016,16923900.0],["2016-06-27",33.9269,34.3873,33.8662,34.362,11135200.0],["2016-06-28",34.2406,34.3569,33.8764,34.3518,8631600.0],["2016-06-29",34.5188,34.6098,34.1546,34.3114,7191100.0],["2016-06-30",34.3468,35.0347,34.195,34.883,9858600.0],["2016-07-01",35.0449,35.2219,34.8324,34.9133,7087400.0],["2016-07-05",34.9639,35.4849,34.9032,35.2118,7905300.0],["2016-07-06",35.1915,35.409,35.0044,35.2674,6665600.0],["2016-07-07",35.3585,35.3838,35.0297,35.055,5330900.0],["2016-07-08",35.1258,35.3534,34.8476,35.3231,5339500.0],["2016-07-11",35.3585,35.4394,34.969,35.3433,5101300.0],["2016-07-12",35.232,35.3382,34.8223,34.8375,7752900.0],["2016-07-13",34.8526,35.0651,34.8425,34.9437,5661300.0],["2016-07-14",34.8425,35.06,34.7515,34.8627,5170500.0],["2016-07-15",34.9892,35.146,34.8779,35.1106,5714100.0],["2016-07-18",35.06,35.1157,34.8122,34.9892,4570000.0],["2016-07-19",34.8071,35.0196,34.625,35.0145,4725400.0],["2016-07-20",35.0246,35.0853,34.8324,34.9083,4272300.0],["2016-07-21",34.8779,34.9032,34.5238,34.7666,5259500.0],["2016-07-22",34.8729,34.9184,34.7565,34.8324,5772400.0],["2016-07-25",34.7919,34.8729,34.6199,34.802,3916700.0],["2016-07-26",34.797,34.8627,34.2001,34.362,7358700.0],["2016-07-27",34.7211,34.7211,33.4464,33.7651,11250200.0],["2016-07-28",33.7954,34.018,33.5425,33.9472,5816400.0],["2016-07-29",33.9927,34.4227,33.7954,34.2456,6147700.0],["2016-08-01",34.2254,34.3974,34.0079,34.2203,5038200.0],["2016-08-02",34.3367,34.3974,34.0079,34.0635,3974400.0],["2016-08-03",34.023,34.0433,33.416,33.5728,5662900.0],["2016-08-04",33.6639,33.8764,33.5678,33.6993,3512800.0],["2016-08-05",33.7094,33.8359,33.5172,33.6538,4695200.0],["2016-08-08",33.5475,33.7145,33.2339,33.6335,4947300.0],["2016-08-09",33.6639,33.8511,33.4717,33.6993,3305200.0],["2016-08-10",33.7246,33.932,33.7094,33.8106,3161400.0],["2016-08-11",33.9219,33.9977,33.7499,33.76,4341000.0],["2016-08-12",33.8662,33.9573,33.7297,33.76,4174700.0],["2016-08-15",33.7246,33.7347,33.5121,33.5172,4072500.0],["2016-08-16",33.4262,33.6386,33.3907,33.5172,4876700.0],["2016-08-17",33.5981,33.7297,33.325,33.6184,4736700.0],["2016-08-18",33.6184,33.674,33.4413,33.5425,4432600.0],["2016-08-19",33.588,33.674,33.3503,33.5526,3274800.0],["2016-08-22",33.583,33.6234,33.4312,33.5577,2963100.0],["2016-08-23",33.6791,33.7448,33.5779,33.6184,3072800.0],["2016-08-24",33.5273,33.5728,33.2896,33.4666,5184600.0],["2016-08-25",33.5122,33.5425,33.2339,33.3452,4749100.0],["2016-08-26",33.3705,33.6791,33.244,33.2997,5136300.0],["2016-08-29",33.2997,33.4565,33.244,33.4363,3616800.0],["2016-08-30",33.4464,33.5071,33.2643,33.325,3865600.0],["2016-08-31",33.239,33.4514,33.2339,33.4312,4882000.0],["2016-09-01",33.3402,33.5577,33.2491,33.5475,4515100.0],["2016-09-02",33.6943,34.0079,33.6133,33.8308,4352000.0],["2016-09-06",33.8359,34.0534,33.7651,33.9927,4722700.0],["2016-09-07",33.9522,34.0483,33.6386,33.7499,4253500.0],["2016-09-08",33.8106,33.932,33.4717,33.588,4721200.0],["2016-09-09",33.416,33.4261,32.1514,32.1514,10546400.0],["2016-09-12",32.1312,32.7837,32.1261,32.7129,8601900.0],["2016-09-13",32.7895,32.9274,32.4116,32.4525,6437700.0],["2016-09-14",32.4678,32.5648,32.0797,32.2329,6725400.0],["2016-09-15",32.1308,32.3657,31.9622,32.2993,5748100.0],["2016-09-16",32.1818,32.2073,31.8958,32.0695,7103300.0],["2016-09-19",32.0797,32.1716,31.9673,32.0286,3543100.0],["2016-09-20",32.0695,32.2839,32.0184,32.1563,4137500.0],["2016-09-21",32.0848,32.4933,31.9673,32.4269,4967100.0],["2016-09-22",32.5546,32.8457,32.5342,32.7435,4586700.0],["2016-09-23",32.8712,32.8814,32.5342,32.6159,4428500.0],["2016-09-26",32.5955,32.621,32.1614,32.1869,4793900.0],["2016-09-27",32.3146,32.3912,32.0644,32.335,4487000.0],["2016-09-28",32.4372,32.6312,32.3554,32.5648,7021000.0],["2016-09-29",32.4372,32.4729,32.0746,32.0797,5211500.0],["2016-09-30",32.2176,32.4525,32.1205,32.2891,6599900.0],["2016-10-03",32.192,32.2635,31.952,32.095,5113600.0],["2016-10-04",32.0184,32.0695,31.4107,31.5486,7866100.0],["2016-10-05",31.4465,31.5384,31.0584,31.2626,10026400.0],["2016-10-06",31.1503,31.5588,31.0737,31.5486,6217000.0],["2016-10-07",31.7018,31.8295,31.4107,31.6201,6315300.0],["2016-10-10",31.7529,31.8754,31.4822,31.5333,5284100.0],["2016-10-11",31.9265,31.9418,31.4567,31.6558,7261000.0],["2016-10-12",31.7631,32.0439,31.5895,31.9367,5035600.0],["2016-10-13",31.8959,32.1665,31.7375,32.0133,4911800.0],["2016-10-14",31.998,32.0337,31.809,31.8856,4716600.0],["2016-10-17",31.8856,32.0695,31.8346,31.8805,4040800.0],["2016-10-18",32.0593,32.2227,31.9367,31.998,3622500.0],["2016-10-19",31.7937,31.8141,31.375,31.615,6374000.0],["2016-10-20",31.5844,31.6814,31.4618,31.5844,5131400.0],["2016-10-21",32.5852,32.8559,32.3554,32.5291,15060300.0],["2016-10-24",32.6159,33.3461,32.575,33.1674,10831600.0],["2016-10-25",33.2134,33.244,32.9733,33.0448,5101500.0],["2016-10-26",32.9682,33.0602,32.7997,32.9478,4700600.0],["2016-10-27",32.7129,33.3666,32.6976,32.9019,5680700.0],["2016-10-28",33.1214,33.7546,33.0806,33.6423,9130900.0],["2016-10-31",33.6372,33.8159,33.53,33.7649,6012300.0],["2016-11-01",33.8006,33.8313,33.3972,33.4381,6161100.0],["2016-11-02",33.3359,33.6066,33.2491,33.2542,4758100.0],["2016-11-03",33.2389,33.3512,32.8814,33.2287,7963200.0],["2016-11-04",33.1316,33.2797,32.8406,32.8763,5908700.0],["2016-11-07",32.9887,33.3972,32.9887,33.3308,7389200.0],["2016-11-08",33.341,33.8057,33.2899,33.6219,6376400.0],["2016-11-09",32.7538,32.8559,31.9827,32.7027,11233200.0],["2016-11-10",32.335,32.3861,31.1146,31.518,15240000.0],["2016-11-11",31.6303,31.7937,31.4567,31.5384,7437600.0],["2016-11-14",31.3494,31.5486,31.1656,31.2473,8980100.0],["2016-11-15",31.1605,31.569,31.1605,31.5639,8604600.0],["2016-11-16",31.5537,32.0235,31.5282,31.998,7641500.0],["2016-11-17",31.998,32.1563,31.8959,32.0746,6550500.0],["2016-11-18",32.0439,32.3146,31.8397,32.0542,6905000.0],["2016-11-21",32.0542,32.5444,31.9163,32.524,6933700.0],["2016-11-22",32.6823,32.8865,32.5801,32.7895,6731300.0],["2016-11-23",32.6772,32.7282,32.4882,32.6925,4788700.0],["2016-11-25",32.815,32.9734,32.7691,32.9274,3459400.0],["2016-11-28",32.9223,33.2593,32.8559,33.1061,5887700.0],["2016-11-29",33.0499,33.3768,33.0193,33.2848,7004400.0],["2016-11-30",33.055,33.3921,32.6159,32.6465,9381700.0],["2016-12-01",32.432,32.478,31.8652,32.1154,8675100.0],["2016-12-02",32.1512,32.6925,32.1512,32.6772,7635000.0],["2016-12-05",32.6414,32.7946,32.3861,32.4423,8448800.0],["2016-12-06",32.3759,32.8457,32.2993,32.8355,6749200.0],["2016-12-07",32.9325,33.4381,32.8406,33.4023,8147500.0],["2016-12-08",33.2082,33.5146,33.0295,33.3768,6695000.0],["2016-12-09",33.438,33.9947,33.4023,33.8415,7464500.0],["2016-12-12",33.8568,34.1019,33.8057,33.9538,5590300.0],["2016-12-13",33.9589,34.296,33.9385,34.0559,6968000.0],["2016-12-14",34.1428,34.3113,33.6168,33.673,6359200.0],["2016-12-15",33.5453,33.8976,33.4738,33.8364,6465200.0],["2016-12-16",33.8313,34.3368,33.6117,34.2347,9694200.0],["2016-12-19",34.4032,34.6534,34.3215,34.6024,6987600.0],["2016-12-20",34.6024,34.7003,34.1798,34.7003,6976500.0],["2016-12-21",34.7673,34.9837,34.6487,34.6642,4643400.0],["2016-12-22",34.5766,34.9064,34.5663,34.8755,4858800.0],["2016-12-23",34.9064,34.9373,34.7879,34.8961,3226400.0],["2016-12-27",34.9373,35.0404,34.8394,34.9476,3346400.0],["2016-12-28",34.8188,34.9115,34.726,34.7879,5333300.0],["2016-12-29",34.6642,35.0404,34.5869,34.9631,3662800.0],["2016-12-30",35.0249,35.0558,34.7827,34.8446,5369200.0],["2017-01-03",34.9064,35.061,34.6539,34.8497,5799500.0],["2017-01-04",35.128,35.4474,34.9167,34.9631,7553000.0],["2017-01-05",35.0249,35.1795,34.7776,35.0043,8173400.0],["2017-01-06",35.0094,35.2053,34.927,35.1589,4925900.0],["2017-01-09",35.1589,35.2104,34.9682,35.0146,4815900.0],["2017-01-10",35.1125,35.128,34.8085,34.8961,5226800.0],["2017-01-11",34.927,35.0816,34.8033,34.86,5618700.0],["2017-01-12",34.7673,34.8806,34.6694,34.7879,5007000.0],["2017-01-13",34.7724,34.8806,34.6693,34.8239,4073100.0],["2017-01-17",34.9476,35.3083,34.8033,35.2877,9012500.0],["2017-01-18",35.3289,35.6587,35.3238,35.6381,8063400.0],["2017-01-19",35.6278,35.8648,35.5608,35.8391,7853600.0],["2017-01-20",35.8958,36.1276,35.8906,36.0761,10188200.0],["2017-01-23",36.1843,36.3956,36.071,36.3544,6508800.0],["2017-01-24",36.3544,36.478,36.2771,36.4626,6510500.0],["2017-01-25",36.6069,36.6996,36.4677,36.5656,6112700.0],["2017-01-26",36.6223,36.6378,36.4008,36.509,5969700.0],["2017-01-27",36.509,36.612,36.3801,36.6017,5915600.0],["2017-01-30",36.5759,36.7872,36.4935,36.7408,8574700.0],["2017-01-31",36.7563,36.813,36.5708,36.679,11463000.0],["2017-02-01",36.0503,37.1016,35.4526,36.7872,11416300.0],["2017-02-02",36.9263,37.1428,36.7563,36.8181,8108500.0],["2017-02-03",36.8388,37.0809,36.6223,36.8388,6817400.0],["2017-02-06",36.7924,36.9985,36.7357,36.7357,5192500.0],["2017-02-07",36.8594,37.2407,36.8387,37.2046,5239900.0],["2017-02-08",37.1582,37.4056,37.1222,37.1788,4848500.0],["2017-02-09",37.1788,37.385,37.0552,37.354,5183200.0],["2017-02-10",37.3025,37.4004,37.1892,37.318,4154900.0],["2017-02-13",37.3437,37.4056,37.0964,37.1222,5175800.0],["2017-02-14",37.1016,37.2098,36.9367,37.0397,5120200.0],["2017-02-15",36.9573,37.2407,36.8594,37.1891,5222300.0],["2017-02-16",37.1891,37.4674,37.1067,37.4674,5594000.0],["2017-02-17",37.3077,37.6066,37.2974,37.6014,5568400.0],["2017-02-21",37.5086,37.993,37.488,37.9518,5329300.0],["2017-02-22",37.9003,38.0085,37.7663,37.926,4401200.0],["2017-02-23",38.0342,38.4156,37.9724,38.3692,4116800.0],["2017-02-24",38.3177,38.498,38.2661,38.3537,4960000.0],["2017-02-27",38.3795,38.5238,38.3589,38.4362,6320000.0],["2017-02-28",38.297,38.7196,38.2867,38.6062,7160900.0],["2017-03-01",38.6371,39.0339,38.4774,38.9566,6044100.0],["2017-03-02",38.9154,39.1834,38.7866,39.0185,7491100.0],["2017-03-03",39.0597,39.0597,38.6268,38.9412,6041500.0],["2017-03-06",38.9309,38.9618,38.6268,38.9463,5762400.0],["2017-03-07",38.7866,39.3174,38.7866,39.2143,6108300.0],["2017-03-08",39.0545,39.2246,38.936,39.0803,4860500.0],["2017-03-09",39.1576,39.3895,39.1112,39.2607,5344900.0],["2017-03-10",39.3792,39.4462,39.2297,39.3946,6877500.0],["2017-03-13",39.4466,39.5816,39.1609,39.2959,6836200.0],["2017-03-14",39.3271,39.3739,39.031,39.1349,8255500.0],["2017-03-15",39.2596,39.3842,39.0154,39.3063,8470800.0],["2017-03-16",39.3895,39.3946,39.0466,39.1142,5706800.0],["2017-03-17",39.1765,39.4102,39.0362,39.0414,9947000.0],["2017-03-20",39.0934,39.3998,39.0934,39.2596,5793100.0],["2017-03-21",39.3323,39.5816,39.2856,39.4414,6488000.0],["2017-03-22",39.5141,39.6751,38.9895,38.9947,7680000.0],["2017-03-23",38.3973,38.8025,38.1999,38.4492,10714400.0],["2017-03-24",38.2674,38.2934,37.935,38.0077,11786000.0],["2017-03-27",37.774,38.1584,37.6285,38.0233,6421300.0],["2017-03-28",37.9038,38.0701,37.8363,38.0181,5587300.0],["2017-03-29",37.9817,38.0077,37.8051,37.8986,4211100.0],["2017-03-30",37.8623,37.8934,37.4259,37.4259,7907900.0],["2017-03-31",37.4156,37.4935,37.0987,37.0987,9146000.0],["2017-04-03",37.1922,37.3896,36.7662,37.2026,7508300.0],["2017-04-04",37.2545,37.3844,37.1351,37.374,5218500.0],["2017-04-05",37.535,37.5662,37.2753,37.3636,7092400.0],["2017-04-06",37.348,37.348,36.9948,37.0987,6398900.0],["2017-04-07",37.1299,37.5039,37.1299,37.2493,4331100.0],["2017-04-10",37.3896,37.4156,37.1974,37.2753,5576800.0],["2017-04-11",37.2857,37.5558,37.2857,37.4415,4472800.0],["2017-04-12",37.5298,37.5558,37.3532,37.4831,5131500.0],["2017-04-13",37.3688,37.4467,37.026,37.0364,5120600.0],["2017-04-17",37.0519,37.5714,37.0519,37.561,4781800.0],["2017-04-18",37.5558,37.7896,37.5298,37.5766,5010500.0],["2017-04-19",37.5454,37.6285,37.4156,37.4571,3374300.0],["2017-04-20",37.1714,37.2441,37.0,37.0935,5736800.0],["2017-04-21",37.0623,37.3844,37.0623,37.1247,6814900.0],["2017-04-24",37.3428,37.7584,37.2857,37.6857,5590200.0],["2017-04-25",37.6805,37.7116,37.5662,37.6233,6748000.0],["2017-04-26",37.6078,37.6078,37.1247,37.1455,7477900.0],["2017-04-27",37.1403,37.2597,37.0468,37.1558,4857300.0],["2017-04-28",37.0883,37.2961,36.9636,37.2857,4089900.0],["2017-05-01",37.2701,37.2961,36.7766,36.7766,6380700.0],["2017-05-02",36.3871,37.187,36.252,36.7922,8482100.0],["2017-05-03",36.7247,36.839,36.4234,36.4754,5869800.0],["2017-05-04",36.6052,36.813,36.5117,36.5221,6309300.0],["2017-05-05",36.6468,36.8546,36.5948,36.839,4499600.0],["2017-05-08",36.787,36.9221,36.6987,36.7299,4455200.0],["2017-05-09",36.8026,36.8442,36.3351,36.5117,5170800.0],["2017-05-10",36.5013,36.6052,36.3767,36.5221,5205800.0],["2017-05-11",36.4026,36.6468,36.3559,36.6104,4073200.0],["2017-05-12",36.5845,36.8182,36.5845,36.6987,3401400.0],["2017-05-15",36.5585,36.7766,36.4182,36.7091,4951500.0],["2017-05-16",36.7766,37.1195,36.7766,36.8546,4234200.0],["2017-05-17",36.8546,37.0,36.6364,36.6468,5313800.0],["2017-05-18",36.6883,36.8026,36.5013,36.6416,5352300.0],["2017-05-19",36.6052,36.9481,36.5896,36.8286,5460000.0],["2017-05-22",36.8805,37.4623,36.8805,37.4208,7974600.0],["2017-05-23",37.4467,37.774,37.4207,37.4675,6492800.0],["2017-05-24",37.613,37.9038,37.4415,37.8415,4759400.0],["2017-05-25",37.935,38.7661,37.9194,38.5116,7525000.0],["2017-05-26",38.4804,38.683,38.3869,38.6518,5681000.0],["2017-05-30",38.7297,39.057,38.6051,38.9947,6075000.0],["2017-05-31",39.083,39.1869,38.7038,39.1869,18510100.0],["2017-06-01",38.9999,39.1661,38.7505,39.1661,6831500.0],["2017-06-02",39.1297,39.1765,38.8544,39.0207,7908900.0],["2017-06-05",39.031,39.0934,38.8804,38.9895,6149400.0],["2017-06-06",38.896,39.1297,38.8077,39.0986,5779300.0],["2017-06-07",39.0622,39.457,39.0518,39.2752,5019600.0],["2017-06-08",39.2752,39.3011,38.8648,39.0674,5453100.0],["2017-06-09",38.9895,39.2492,38.9583,39.1973,5637700.0],["2017-06-12",39.1973,39.244,38.9531,39.1661,5951500.0],["2017-06-13",39.1294,39.2708,38.9985,39.2499,5196500.0],["2017-06-14",39.4541,39.7997,39.3232,39.6688,6227000.0],["2017-06-15",39.6007,40.0511,39.4489,40.0144,4746900.0],["2017-06-16",40.1506,40.4753,39.9673,40.47,9783900.0],["2017-06-19",40.5224,40.7319,40.4282,40.6952,4612300.0],["2017-06-20",40.6533,40.7371,40.4753,40.4962,3660800.0],["2017-06-21",40.5329,40.6429,40.2396,40.3391,4395000.0],["2017-06-22",40.3129,40.3129,40.004,40.0511,4232000.0],["2017-06-23",40.0092,40.2867,40.0092,40.0563,3876700.0],["2017-06-26",40.0825,40.3234,40.0197,40.0773,3969200.0],["2017-06-27",39.9935,40.0302,39.3756,39.475,5488100.0],["2017-06-28",39.6688,39.8312,39.5327,39.716,3377900.0],["2017-06-29",39.5588,39.6741,38.8152,38.9618,5467700.0],["2017-06-30",39.1085,39.187,38.9409,38.9985,5158000.0],["2017-07-03",39.1242,39.2289,38.9566,39.0299,2452300.0],["2017-07-05",39.0195,39.2656,38.9671,39.0718,4015200.0],["2017-07-06",38.9357,39.0404,38.8414,38.92,3394200.0],["2017-07-07",39.0666,39.0771,38.7105,38.8833,3933100.0],["2017-07-10",38.9409,39.1032,38.4644,38.59,4937400.0],["2017-07-11",38.6738,38.7314,38.3753,38.4539,5513200.0],["2017-07-12",38.6057,38.789,38.59,38.6948,3698400.0],["2017-07-13",38.6791,38.7524,38.4382,38.4801,4004900.0],["2017-07-14",38.5953,38.8257,38.5953,38.7157,3607300.0],["2017-07-17",38.6372,38.7,38.3387,38.4225,4916400.0],["2017-07-18",38.3544,38.5639,38.3334,38.4015,3725100.0],["2017-07-19",38.4486,38.5377,38.323,38.5167,4478800.0],["2017-07-20",38.4905,38.6948,38.3701,38.5377,4276500.0],["2017-07-21",38.4591,38.5429,38.3439,38.4486,4203400.0],["2017-07-24",38.4015,38.4434,38.0402,38.0402,6336700.0],["2017-07-25",38.2287,38.2654,37.794,37.8307,7015100.0],["2017-07-26",37.8255,37.8883,37.5427,37.5636,10744300.0],["2017-07-27",37.197,38.7419,37.1813,38.7314,9693500.0],["2017-07-28",38.7471,38.8414,31.4261,35.0552,54403900.0],["2017-07-31",34.2749,34.6467,33.6884,34.0235,26663600.0],["2017-08-01",34.144,34.8929,33.9869,34.3011,16542700.0],["2017-08-02",34.4163,34.521,34.0497,34.3273,19252100.0],["2017-08-03",34.4896,34.6205,34.2382,34.322,13837100.0],["2017-08-04",34.4896,34.7881,34.1806,34.3116,9553700.0],["2017-08-07",34.3115,34.6048,34.2382,34.5577,5962300.0],["2017-08-08",34.5158,34.6205,34.1492,34.2382,7102400.0],["2017-08-09",34.2644,34.4582,34.1492,34.2016,5600000.0],["2017-08-10",34.1178,34.2383,33.8926,33.9188,6279500.0],["2017-08-11",34.0811,34.144,33.5784,33.6779,7275600.0],["2017-08-14",33.7093,34.0968,33.6151,33.9555,6393800.0],["2017-08-15",33.9974,34.3796,33.9136,34.1964,4967300.0],["2017-08-16",34.1335,34.343,34.0445,34.2749,4328300.0],["2017-08-17",34.2749,34.3273,33.6622,33.6727,6678500.0],["2017-08-18",33.636,33.8245,33.3428,33.3532,10210600.0],["2017-08-21",33.3061,33.8141,33.1699,33.7198,5065700.0],["2017-08-22",33.7198,33.835,33.5051,33.547,5031600.0],["2017-08-23",33.4894,33.636,33.3218,33.3637,5198700.0],["2017-08-24",33.4161,33.4789,33.1542,33.3061,5239000.0],["2017-08-25",33.458,33.8088,33.4108,33.5575,4860600.0],["2017-08-28",33.5156,33.6517,33.4004,33.4789,6742000.0],["2017-08-29",33.3166,33.7198,33.3113,33.4161,4329300.0],["2017-08-30",33.4737,33.6203,33.3532,33.5418,4378500.0],["2017-08-31",33.636,33.6412,33.1804,33.2014,8028700.0],["2017-09-01",33.2537,33.3166,33.0076,33.2747,6110500.0],["2017-09-05",33.1542,33.3061,32.7562,32.9238,8107600.0],["2017-09-06",32.9448,33.3323,32.73,33.1333,9466600.0],["2017-09-07",33.2276,33.2799,32.7301,32.8505,7027800.0],["2017-09-08",32.8243,32.9186,32.4839,32.5887,6736900.0],["2017-09-11",32.7772,32.8767,32.6986,32.7248,7197500.0],["2017-09-12",32.6986,32.7458,32.5258,32.73,5887200.0],["2017-09-13",32.861,32.9605,32.6777,32.7353,6454100.0],["2017-09-14",32.8782,33.037,32.7353,32.9629,7552400.0],["2017-09-15",32.9893,33.2434,32.5977,33.0211,16567300.0],["2017-09-18",32.82,33.1481,32.82,33.1111,6381500.0],["2017-09-19",33.1058,33.1164,32.9047,32.9364,5610000.0],["2017-09-20",32.9735,33.0158,32.169,32.4018,7026200.0],["2017-09-21",32.3436,32.5765,32.169,32.55,6432100.0],["2017-09-22",32.5765,33.1957,32.513,33.074,8550100.0],["2017-09-25",33.0846,33.7938,33.0475,33.7621,11248400.0],["2017-09-26",33.9526,34.4925,33.8891,34.1484,12651900.0],["2017-09-27",34.1273,34.1484,33.7409,34.0902,8743600.0],["2017-09-28",34.1325,34.3178,33.8944,33.9738,8932800.0],["2017-09-29",33.9738,34.0161,33.4974,33.5662,7758900.0],["2017-10-02",33.5292,33.6033,33.2381,33.291,7883000.0],["2017-10-03",33.3122,33.6245,33.3069,33.5398,6400200.0],["2017-10-04",33.5821,33.7515,33.4657,33.6033,6653700.0],["2017-10-05",33.725,33.8415,33.6139,33.7727,5234200.0],["2017-10-06",33.7091,33.7568,32.984,33.1058,9563300.0],["2017-10-09",33.254,33.9103,33.2116,33.6456,7275600.0],["2017-10-10",33.9156,34.4713,33.8203,34.4078,8300800.0],["2017-10-11",34.4713,34.5295,34.1802,34.3337,5552200.0],["2017-10-12",34.2278,34.6618,34.0214,34.5877,6895900.0],["2017-10-13",34.7095,34.8788,34.3601,34.4289,6437200.0],["2017-10-16",34.4289,34.6618,34.3707,34.5983,4748000.0],["2017-10-17",34.5189,34.6142,34.3019,34.3337,7507900.0],["2017-10-18",34.2966,34.3972,34.1378,34.3019,5614600.0],["2017-10-19",34.0479,34.2596,33.8097,34.069,6037000.0],["2017-10-20",34.1325,34.4766,34.1273,34.4025,6430300.0],["2017-10-23",34.3972,34.4872,34.0002,34.1378,4833600.0],["2017-10-24",34.0796,34.1061,33.6509,33.942,7686900.0],["2017-10-25",33.9791,34.1114,33.5503,33.7621,7114100.0],["2017-10-26",34.0532,34.9,33.7197,34.8206,8939500.0],["2017-10-27",34.6936,34.81,34.2755,34.3601,6473800.0],["2017-10-30",34.2702,34.2966,33.6933,33.8997,6842300.0],["2017-10-31",33.8679,34.2596,33.7832,33.9896,7025400.0],["2017-11-01",34.1696,34.4184,34.0532,34.2437,5669200.0],["2017-11-02",34.1749,34.2702,33.5292,33.8203,8668100.0],["2017-11-03",33.8891,34.032,33.6774,33.8256,7290200.0],["2017-11-06",33.7091,33.8468,33.4816,33.5821,6319400.0],["2017-11-07",33.4763,34.069,33.4763,34.0373,6007400.0],["2017-11-08",34.0055,34.4924,33.9367,34.1855,5700500.0],["2017-11-09",34.0902,34.2913,33.9367,34.1431,3792600.0],["2017-11-10",34.0267,34.5401,34.0267,34.4131,4998200.0],["2017-11-13",34.4289,34.9635,34.3284,34.8471,8183800.0],["2017-11-14",34.7994,35.0799,34.5824,34.7888,8154100.0],["2017-11-15",34.7677,34.9265,34.4078,34.5401,4572700.0],["2017-11-16",34.6354,34.99,34.6354,34.8682,5205700.0],["2017-11-17",34.683,35.1964,34.556,35.154,6926800.0],["2017-11-20",35.0694,35.3234,34.8047,34.8418,5098700.0],["2017-11-21",34.8576,35.1223,34.7412,34.7465,4916400.0],["2017-11-22",34.7889,34.8524,34.6407,34.6618,5437700.0],["2017-11-24",34.72,34.72,34.4236,34.6565,2075600.0],["2017-11-27",34.6195,34.7147,34.376,34.4395,4854700.0],["2017-11-28",34.5507,35.1964,34.1378,35.1435,9686300.0],["2017-11-29",35.0535,36.1755,35.0535,35.6568,9229500.0],["2017-11-30",35.7786,36.0908,35.5563,35.9003,10224500.0],["2017-12-01",35.9691,36.3343,35.3446,36.2973,8049500.0],["2017-12-04",36.3343,37.1547,36.3184,37.0912,9630900.0],["2017-12-05",37.1917,37.3082,36.9059,37.1441,8431900.0],["2017-12-06",37.5675,37.9909,37.1547,37.9274,9716800.0],["2017-12-07",37.811,37.8798,37.4987,37.8427,6043400.0],["2017-12-08",37.7951,37.8692,37.5993,37.8639,5270200.0],["2017-12-11",37.8533,37.9327,37.6787,37.9221,4400000.0],["2017-12-12",37.9486,38.155,37.6046,37.9592,8366200.0],["2017-12-13",38.0227,38.4514,37.9751,38.2767,5975200.0],["2017-12-14",38.1868,38.462,37.6416,37.9962,9072700.0],["2017-12-15",38.1338,38.2926,37.8745,37.9327,14169100.0],["2017-12-18",37.9909,38.5202,37.9698,38.4514,7451200.0],["2017-12-19",39.113,39.367,38.806,39.113,8475500.0],["2017-12-20",39.097,39.1183,38.0716,38.7712,7400700.0],["2017-12-21",38.7445,38.8086,38.344,38.4187,4170200.0],["2017-12-22",38.4561,38.595,38.3279,38.5255,4807600.0],["2017-12-26",38.4347,38.6697,38.4027,38.4935,3839500.0],["2017-12-27",38.5576,38.9581,38.4988,38.6804,4616800.0],["2017-12-28",38.6697,38.6911,37.9274,38.0609,13351300.0],["2017-12-29",38.0716,38.5309,37.9808,38.1357,5504400.0],["2018-01-02",38.1891,38.3546,37.3987,37.7779,5917300.0],["2018-01-03",37.7351,37.89,37.5269,37.639,6036400.0],["2018-01-04",37.7031,37.8099,37.4521,37.4895,6177300.0],["2018-01-05",37.5589,37.6764,37.3079,37.5963,6383400.0],["2018-01-08",37.4895,37.6711,37.2866,37.5482,6054800.0],["2018-01-09",37.6978,37.7939,37.0623,37.1531,6269300.0],["2018-01-10",37.2866,37.607,36.7792,37.5376,6709900.0],["2018-01-11",37.5482,37.9381,37.3987,37.5376,7486300.0],["2018-01-12",37.4948,37.6283,37.1317,37.1744,7413600.0],["2018-01-16",37.2972,37.34,36.4428,36.8059,10521000.0],["2018-01-17",36.9127,37.6604,36.838,37.4628,7724500.0],["2018-01-18",37.3774,37.607,37.1531,37.3987,8605000.0],["2018-01-19",37.8313,38.2799,37.7191,37.9808,8714000.0],["2018-01-22",37.9701,38.2211,37.8633,38.0663,4987800.0],["2018-01-23",38.109,38.2425,37.8847,38.157,4596400.0],["2018-01-24",38.1677,38.376,38.0235,38.2158,6121800.0],["2018-01-25",38.1891,38.2852,36.1277,37.3346,12691800.0],["2018-01-26",37.4041,38.0449,37.3774,37.9274,6819100.0],["2018-01-29",37.7458,37.8206,37.2759,37.2919,5387900.0],["2018-01-30",37.2866,37.4948,37.0195,37.2866,6365200.0],["2018-01-31",37.3133,37.7298,37.2652,37.5643,9800300.0],["2018-02-01",37.3293,37.6444,36.5603,37.3453,14240400.0],["2018-02-02",37.3293,37.7352,36.9341,37.0623,8652400.0],["2018-02-05",36.5496,36.7792,35.1825,35.2679,12619800.0],["2018-02-06",34.6004,35.6043,33.8901,35.5296,16146400.0],["2018-02-07",35.4869,36.4268,35.3907,35.6684,8352900.0],["2018-02-08",35.599,35.9248,34.1785,34.2052,13457400.0],["2018-02-09",34.4615,34.5416,33.5536,34.1945,10713100.0],["2018-02-12",34.4295,35.1397,34.36,34.8994,6739900.0],["2018-02-13",34.7125,35.1504,34.5683,35.0543,5226300.0],["2018-02-14",34.9154,35.1718,34.6698,34.8086,5532500.0],["2018-02-15",34.8994,34.9688,34.4989,34.8834,5366500.0],["2018-02-16",34.8994,35.2732,34.6324,34.9581,6202700.0],["2018-02-20",34.7659,34.8086,34.2746,34.2799,6294000.0],["2018-02-21",34.2799,34.563,34.0716,34.1411,7077300.0],["2018-02-22",34.1998,34.7606,33.7779,33.826,5701500.0],["2018-02-23",34.0289,34.5149,33.9275,34.4935,5632500.0],["2018-02-26",34.6057,35.0062,34.5523,34.9421,6320400.0],["2018-02-27",34.8834,35.0062,34.1197,34.1785,8860400.0],["2018-02-28",34.2906,34.4615,33.607,33.6177,9254200.0],["2018-03-01",33.5109,34.0717,33.1638,33.34,11718000.0],["2018-03-02",33.2759,33.6978,33.1691,33.4041,14796300.0],["2018-03-05",33.4255,34.3066,33.356,34.2479,9725600.0],["2018-03-06",34.3761,34.7018,34.2319,34.5897,9306500.0],["2018-03-07",34.3547,34.814,34.1251,34.2158,8154200.0],["2018-03-08",34.296,34.9635,34.2372,34.9421,6437200.0],["2018-03-09",35.0917,35.1344,34.7819,35.0596,6775900.0],["2018-03-12",35.129,35.4441,35.0116,35.1237,8236400.0],["2018-03-13",35.364,35.5296,35.1184,35.316,7166200.0],["2018-03-14",35.4617,35.5697,34.3336,34.447,7939600.0],["2018-03-15",34.3606,34.814,34.2203,34.4416,9641800.0],["2018-03-16",34.4901,34.706,34.0367,34.1069,13398100.0],["2018-03-19",34.0853,34.2257,33.6049,33.7237,8199500.0],["2018-03-20",33.837,33.8856,33.1731,33.2055,6505200.0],["2018-03-21",32.968,33.1893,32.2933,32.3851,10480200.0],["2018-03-22",32.2879,33.13,32.1962,32.5956,9788600.0],["2018-03-23",32.7467,32.7899,31.8831,31.9911,7997200.0],["2018-03-26",32.3203,32.3797,31.8993,32.1692,7256500.0],["2018-03-27",32.234,33.1624,32.2178,32.7737,10135900.0],["2018-03-28",33.0058,33.8694,32.9842,33.7075,9587400.0],["2018-03-29",33.7885,34.0853,33.551,33.6373,5888300.0],["2018-04-02",33.7453,33.7939,32.628,32.6604,7740900.0],["2018-04-03",32.8925,33.9828,32.7521,33.8209,8837900.0],["2018-04-04",33.6103,34.3444,33.5726,34.1933,6956800.0],["2018-04-05",34.366,34.8788,34.0205,34.8356,8546500.0],["2018-04-06",34.8032,34.9813,34.2527,34.4632,6456800.0],["2018-04-09",34.4847,34.5495,34.1015,34.1393,7270000.0],["2018-04-10",34.5603,34.787,34.3822,34.6629,6242400.0],["2018-04-11",34.6251,34.9219,34.4362,34.4578,6168400.0],["2018-04-12",34.6629,34.7384,34.1177,34.2203,4633200.0],["2018-04-13",34.4578,34.6467,34.2472,34.5171,4263300.0],["2018-04-16",34.6413,34.8518,34.5009,34.6791,5136000.0],["2018-04-17",34.8086,34.841,34.42,34.5333,4877300.0],["2018-04-18",33.9612,34.1123,32.6928,33.1947,16672600.0],["2018-04-19",32.6604,32.6604,30.2747,31.1869,24260600.0],["2018-04-20",31.1059,31.2084,30.5338,30.89,13541900.0],["2018-04-23",30.7929,30.998,30.4744,30.5338,8776600.0],["2018-04-24",30.5985,30.5985,29.5946,29.8483,13878900.0],["2018-04-25",29.8105,30.2315,29.6972,30.1397,14061000.0],["2018-04-26",30.1775,30.4096,29.2707,29.5622,18536600.0],["2018-04-27",29.5244,30.3826,29.519,30.2963,10368400.0],["2018-04-30",30.6309,30.6471,30.2423,30.2855,12236400.0],["2018-05-01",30.075,30.2909,29.9832,30.2423,6046400.0],["2018-05-02",30.3071,30.4636,29.913,30.0588,8519200.0],["2018-05-03",30.0696,30.6525,30.021,30.4204,7291300.0],["2018-05-04",30.3071,30.6417,30.3071,30.3664,6661300.0],["2018-05-07",30.3664,30.4366,30.0048,30.0696,5298000.0],["2018-05-08",29.9508,29.9562,29.5406,29.8321,7690400.0],["2018-05-09",29.8915,30.4744,29.7727,30.1829,5983200.0],["2018-05-10",30.2261,30.5499,30.2153,30.2477,4966000.0],["2018-05-11",30.1559,30.4042,29.7241,29.7889,10885300.0],["2018-05-14",29.7997,30.0372,29.6648,29.6971,9358100.0],["2018-05-15",29.5082,29.5838,29.098,29.4273,9726600.0],["2018-05-16",29.5298,29.8483,29.4273,29.6162,9329800.0],["2018-05-17",29.7619,30.0102,29.6864,29.8429,11738300.0],["2018-05-18",29.8699,30.1613,29.7133,29.9778,8572400.0],["2018-05-21",30.021,30.1559,29.94,30.0318,6338300.0],["2018-05-22",30.0102,30.1181,29.7673,29.7997,7550200.0],["2018-05-23",29.8321,30.2153,29.7619,30.1613,6632100.0],["2018-05-24",30.1991,30.2369,30.0318,30.1667,7274400.0],["2018-05-25",30.1559,30.3071,29.9292,30.0264,5333000.0],["2018-05-29",29.8267,30.102,29.7349,30.0804,7769900.0],["2018-05-30",30.1829,30.6039,29.913,30.5446,7187400.0],["2018-05-31",30.4474,30.5068,29.9778,30.0858,10678300.0],["2018-06-01",30.1775,30.2855,30.0048,30.075,4696500.0],["2018-06-04",30.0642,30.4042,29.967,30.2369,5854400.0],["2018-06-05",30.2639,30.4582,29.994,30.4042,7740800.0],["2018-06-06",30.415,30.4798,30.1937,30.3934,8910700.0],["2018-06-07",30.3772,30.8252,30.1937,30.5985,7626600.0],["2018-06-08",30.6201,31.1545,30.6039,31.1491,6839800.0],["2018-06-11",31.1869,31.5539,31.0843,31.4405,7772600.0],["2018-06-12",31.4405,31.4675,31.1545,31.2408,7555700.0],["2018-06-13",31.257,31.257,30.782,30.9979,9204500.0],["2018-06-14",31.0362,31.1127,30.8176,30.9816,5602500.0],["2018-06-15",30.8777,31.5881,30.8777,31.5771,11512100.0],["2018-06-18",31.3531,31.3586,30.6756,30.9269,7621600.0],["2018-06-19",30.8613,31.2602,30.7302,31.0307,11703700.0],["2018-06-20",31.1018,31.1346,30.8559,31.0089,8086800.0],["2018-06-21",31.0307,31.0854,30.8668,30.9761,6183900.0],["2018-06-22",31.0307,31.2985,31.0034,31.1564,7354700.0],["2018-06-25",31.0362,31.2657,30.9214,31.1837,6492500.0],["2018-06-26",31.0799,31.2056,30.6373,30.6537,7626300.0],["2018-06-27",30.692,30.8504,30.4078,30.5936,7188700.0],["2018-06-28",30.8613,31.3367,30.7958,31.3039,6534100.0],["2018-06-29",31.3422,31.3914,31.0089,31.0307,6602900.0],["2018-07-02",30.8176,30.987,30.2985,30.528,6454500.0],["2018-07-03",30.6428,30.9542,30.4187,30.8504,5003000.0],["2018-07-05",30.845,31.4952,30.7903,31.4897,6716300.0],["2018-07-06",31.5553,31.9979,31.4952,31.8504,8720100.0],["2018-07-09",31.8503,31.8831,31.4897,31.7028,7837900.0],["2018-07-10",31.9487,32.1236,31.7411,32.1072,9760400.0],["2018-07-11",32.129,32.2274,31.8394,32.0689,7697600.0],["2018-07-12",32.14,32.211,31.6154,31.6974,5279800.0],["2018-07-13",31.7247,32.0853,31.7028,31.9651,5428200.0],["2018-07-16",31.8777,31.9268,31.1236,31.222,7032200.0],["2018-07-17",31.2274,31.5498,31.1947,31.3367,8012100.0],["2018-07-18",31.2384,31.5826,31.1946,31.3804,5066200.0],["2018-07-19",30.9652,31.1619,30.151,31.1127,9201100.0],["2018-07-20",31.0198,31.6154,31.0143,31.4952,6533900.0],["2018-07-23",31.4569,31.5608,31.1783,31.4679,4729000.0],["2018-07-24",31.4788,31.8558,31.375,31.6864,7627400.0],["2018-07-25",31.7192,31.9323,31.4351,31.6099,8150900.0],["2018-07-26",30.7848,31.4569,30.4788,30.6537,10404300.0],["2018-07-27",30.7958,31.7848,30.6428,31.6373,12220200.0],["2018-07-30",31.5444,32.1181,31.5444,31.9378,6430600.0],["2018-07-31",32.0908,32.2929,31.9432,32.0634,11759700.0],["2018-08-01",31.976,32.0416,31.7083,31.7356,8070800.0],["2018-08-02",31.7629,32.2602,31.7137,32.1454,6375400.0],["2018-08-03",32.1727,32.7793,32.1454,32.6372,6341800.0],["2018-08-06",32.588,32.9213,32.517,32.8995,6938000.0],["2018-08-07",32.812,32.8558,32.4241,32.5443,5661900.0],["2018-08-08",32.435,32.5388,31.9651,32.0252,5302100.0],["2018-08-09",31.9706,32.4186,31.9596,32.3585,4646700.0],["2018-08-10",32.353,32.4842,32.1618,32.2656,4284200.0],["2018-08-13",32.2602,32.4022,32.0798,32.2274,5962400.0],["2018-08-14",32.3039,32.5989,32.1946,32.3531,4028800.0],["2018-08-15",32.2766,32.9486,32.2492,32.8831,6894100.0],["2018-08-16",32.9923,33.3311,32.9322,33.2382,7166700.0],["2018-08-17",33.2874,33.506,33.2164,33.3311,5438300.0],["2018-08-20",33.3311,33.5005,33.1781,33.3257,4488900.0],["2018-08-21",33.2983,33.2983,32.5552,32.7465,8386400.0],["2018-08-22",32.823,32.9104,32.4077,32.4132,4580600.0],["2018-08-23",32.4022,32.7465,32.3804,32.6864,4137800.0],["2018-08-24",32.3749,32.4405,31.9924,32.1181,7705000.0],["2018-08-27",32.1345,32.4077,32.0744,32.2438,6103200.0],["2018-08-28",32.2383,32.2929,31.8558,31.9378,5691700.0],["2018-08-29",31.9542,32.1072,31.8722,31.9214,3895600.0],["2018-08-30",31.8667,32.1618,31.8667,32.0634,3901100.0],["2018-08-31",31.9924,32.2492,31.8831,31.976,4278000.0],["2018-09-04",32.0416,32.435,31.9378,32.2984,4734800.0],["2018-09-05",32.282,33.1563,32.2,33.1399,6635300.0],["2018-09-06",33.1235,33.2765,32.9596,33.2164,5806000.0],["2018-09-07",33.0634,33.3639,33.0087,33.2929,7558900.0],["2018-09-10",33.3421,33.7081,33.0798,33.1016,5694100.0],["2018-09-11",33.0907,33.1672,32.4295,32.4951,7138800.0],["2018-09-12",32.517,34.9922,32.3039,34.6589,18202000.0],["2018-09-13",34.5372,34.5759,33.5577,34.0114,8938300.0],["2018-09-14",34.111,34.3933,33.5909,34.349,7372500.0],["2018-09-17",34.349,34.6368,34.1609,34.5538,6050000.0],["2018-09-18",34.681,34.7585,34.2051,34.3877,6420800.0],["2018-09-19",34.2439,34.6976,33.9506,34.2217,4490800.0],["2018-09-20",34.3103,34.587,34.1443,34.4542,5076800.0],["2018-09-21",34.5593,34.67,34.3933,34.6146,9754300.0],["2018-09-24",34.3435,34.5814,33.7679,33.7901,7323400.0],["2018-09-25",34.0889,34.2051,33.5798,33.5964,8229100.0],["2018-09-26",33.7735,33.9174,33.613,33.6517,7455300.0],["2018-09-27",33.6407,34.0336,33.5521,33.6296,4213300.0],["2018-09-28",33.6683,33.7347,33.3529,33.375,6649100.0],["2018-10-01",33.3916,33.5687,32.9821,33.3861,5885200.0],["2018-10-02",33.3418,33.9727,33.2367,33.9174,9370200.0],["2018-10-03",33.9893,34.3656,33.6296,33.6794,7324000.0],["2018-10-04",33.4525,34.2605,33.2146,34.1885,6229400.0],["2018-10-05",34.1719,34.4375,34.0059,34.349,7176800.0],["2018-10-08",34.504,35.1238,34.4209,34.9577,7689200.0],["2018-10-09",34.9909,35.1736,34.7308,34.919,5837600.0],["2018-10-10",34.9743,35.6937,34.7751,34.8139,11685300.0],["2018-10-11",34.8138,35.1791,33.6683,33.8233,9076200.0],["2018-10-12",33.3806,33.541,32.9268,33.2367,10604200.0],["2018-10-15",33.3086,34.4707,33.2422,34.0004,8122900.0],["2018-10-16",33.8344,33.9118,33.4414,33.6296,6829000.0],["2018-10-17",33.5743,33.9174,33.4304,33.5466,6192100.0],["2018-10-18",33.8676,34.3988,33.5909,33.7181,5979400.0],["2018-10-19",33.7347,34.3656,33.7347,34.2826,5398300.0],["2018-10-22",34.2826,34.5759,33.8786,33.9284,4550000.0],["2018-10-23",33.8952,34.3767,33.6905,34.2273,5563300.0],["2018-10-24",34.3269,34.9135,34.2051,34.4818,6561000.0],["2018-10-25",34.0336,35.3285,33.7126,34.9522,7975800.0],["2018-10-26",35.3562,35.4945,34.515,34.9135,9740100.0],["2018-10-29",35.0795,35.9649,35.002,35.7435,9684000.0],["2018-10-30",35.9206,36.5238,35.7712,36.4519,11658500.0],["2018-10-31",36.2471,36.4187,35.6661,35.9926,9911700.0],["2018-11-01",35.8044,36.1033,34.9522,35.2344,8897000.0],["2018-11-02",35.1957,35.5167,34.7419,35.2344,9939600.0],["2018-11-05",35.3451,36.0202,35.251,35.7657,7185200.0],["2018-11-06",35.6107,35.9594,35.4724,35.8985,6977400.0],["2018-11-07",36.1143,36.4187,35.8266,36.1752,4793100.0],["2018-11-08",36.0424,36.3191,36.0037,36.1752,5698400.0],["2018-11-09",36.225,36.546,34.681,35.0961,14986300.0],["2018-11-12",33.9229,34.836,33.8343,33.8675,16509200.0],["2018-11-13",33.8399,34.028,32.9932,33.2035,11639600.0],["2018-11-14",33.5023,33.5798,32.5947,32.7054,9124400.0],["2018-11-15",32.5228,32.556,31.6263,31.6983,13850900.0],["2018-11-16",31.6374,31.6872,31.1061,31.4216,11827900.0],["2018-11-19",31.5101,31.6374,30.6247,30.8128,10301600.0],["2018-11-20",30.8958,31.2943,30.7796,30.7852,10165700.0],["2018-11-21",30.846,30.8792,29.9551,30.099,9007700.0],["2018-11-23",30.1543,30.3203,29.5732,29.7282,4674300.0],["2018-11-26",29.6728,29.778,29.2744,29.446,12202700.0],["2018-11-27",29.5179,30.016,29.457,29.7669,8955700.0],["2018-11-28",29.7669,30.5361,29.5013,30.4089,10652100.0],["2018-11-29",30.7022,31.1449,30.4531,30.9567,15437200.0],["2018-11-30",30.9401,31.0563,30.182,30.3425,13911300.0],["2018-12-03",30.2705,31.0563,30.1875,30.8405,9370000.0],["2018-12-04",30.8737,31.1172,30.0492,30.1045,12359900.0],["2018-12-06",30.1045,30.4642,29.4349,30.1045,12456700.0],["2018-12-07",30.669,31.0674,29.8389,29.9827,12371700.0],["2018-12-10",30.11,30.1488,29.1803,29.529,10323000.0],["2018-12-11",29.7448,30.2484,29.5954,29.8555,9348000.0],["2018-12-12",30.1266,30.3756,29.4238,29.5124,9310400.0],["2018-12-13",29.529,29.9385,29.457,29.8389,8120000.0],["2018-12-14",29.612,29.695,29.0254,29.1803,9411600.0],["2018-12-17",29.1637,29.5788,28.804,28.97,10744000.0],["2018-12-18",28.9756,29.0199,28.0514,28.1621,11108300.0],["2018-12-19",28.3226,28.9368,28.0459,28.4443,17742300.0],["2018-12-20",27.9407,28.0293,27.2767,27.9131,28763400.0],["2018-12-21",27.0996,27.4261,26.9114,27.166,34460600.0],["2018-12-24",26.8678,27.1491,26.7216,26.7553,9548700.0],["2018-12-26",26.7103,27.2447,26.1534,27.2447,15019500.0],["2018-12-27",27.0478,27.4023,26.5359,27.3966,13388800.0],["2018-12-28",27.7904,27.8861,27.3404,27.5035,11424300.0],["2018-12-31",27.6048,27.7848,27.3404,27.7848,9726400.0],["2019-01-02",27.5148,27.8579,26.9747,27.7398,9412800.0],["2019-01-03",27.4529,27.8467,27.3798,27.5879,9835100.0],["2019-01-04",27.8411,28.3024,27.7623,28.2967,10464000.0],["2019-01-07",27.9479,27.9536,27.301,27.4416,11432900.0],["2019-01-08",27.7117,28.0548,27.571,27.5992,10725400.0],["2019-01-09",27.6723,28.1561,27.6217,27.9367,9824200.0],["2019-01-10",28.0323,28.1055,27.481,27.4866,15910200.0],["2019-01-11",27.5654,27.8186,27.3123,27.5091,11219900.0],["2019-01-14",27.5429,27.5485,27.0422,27.1491,10563400.0],["2019-01-15",27.0591,27.1997,26.8341,26.9522,10655000.0],["2019-01-16",26.9128,26.9635,26.5134,26.5528,13711000.0],["2019-01-17",26.4403,26.6653,26.249,26.474,13407100.0],["2019-01-18",26.7328,27.2898,26.6091,27.1772,13831400.0],["2019-01-22",26.6428,26.7159,25.0733,25.2983,23885200.0],["2019-01-23",25.3208,25.4389,25.0395,25.1464,15006600.0],["2019-01-24",25.0676,25.0676,23.8525,24.3757,27841900.0],["2019-01-25",24.5951,25.0901,24.5276,24.8876,14265700.0],["2019-01-28",25.0789,25.5964,24.7357,25.4839,17772000.0],["2019-01-29",25.7033,25.9115,25.5177,25.8271,16785500.0],["2019-01-30",25.9734,26.896,25.6583,26.8903,23371900.0],["2019-01-31",27.661,27.9423,26.7778,27.7623,23635100.0],["2019-02-01",27.8636,27.9198,27.4529,27.6779,15596800.0],["2019-02-04",27.5091,27.6779,27.3573,27.6273,11725800.0],["2019-02-05",27.6329,27.6498,27.3516,27.5879,17882100.0],["2019-02-06",27.6554,27.7736,27.4191,27.7173,8815400.0],["2019-02-07",27.6554,27.7848,27.1604,27.4079,8849400.0],["2019-02-08",27.3348,27.4923,26.9072,27.4754,8577800.0],["2019-02-11",27.5204,27.5542,27.1941,27.5035,7786800.0],["2019-02-12",27.5485,27.9761,27.5373,27.9367,8930100.0],["2019-02-13",27.9986,28.038,27.4698,27.5654,9106900.0],["2019-02-14",27.5598,27.8129,27.4191,27.6442,7401400.0],["2019-02-15",27.7285,27.7904,27.4191,27.4191,9161700.0],["2019-02-19",27.4641,27.7792,27.2054,27.5598,11662900.0],["2019-02-20",27.6948,28.668,27.6498,28.4149,11133600.0],["2019-02-21",28.3474,28.578,28.1336,28.3361,7337100.0],["2019-02-22",28.4936,28.9943,28.353,28.9718,8232900.0],["2019-02-25",29.2812,29.4331,28.9774,29.1631,15052000.0],["2019-02-26",29.2081,29.4275,29.1631,29.3093,12231100.0],["2019-02-27",29.4781,29.675,29.0899,29.4331,8597400.0],["2019-02-28",29.4837,29.6187,29.1799,29.4837,11194800.0],["2019-03-01",29.63,29.7819,29.3262,29.675,7386500.0],["2019-03-04",29.7875,29.9563,29.3768,29.5119,8437100.0],["2019-03-05",29.4275,30.3219,29.2306,29.7481,9527800.0],["2019-03-06",29.9563,30.8001,29.8044,30.7551,13335200.0],["2019-03-07",30.8733,30.8733,30.3051,30.7945,20093400.0],["2019-03-08",30.7889,31.2502,30.7607,31.1489,13411200.0],["2019-03-11",31.1208,31.599,31.1095,31.5089,11709200.0],["2019-03-12",31.5652,31.7115,30.9914,31.3627,17503300.0],["2019-03-13",31.312,31.6665,31.132,31.5764,11166300.0],["2019-03-14",31.5483,31.779,31.3739,31.7283,11896000.0],["2019-03-15",31.9309,32.1053,31.5089,31.9252,24580600.0],["2019-03-18",31.9702,32.3134,31.8296,32.2346,8272400.0],["2019-03-19",32.2346,32.4484,31.0308,31.5089,16077100.0],["2019-03-20",31.4977,31.7509,30.9464,31.3458,16750600.0],["2019-03-21",31.2277,32.1784,31.2277,32.0265,10413400.0],["2019-03-22",31.9637,32.2775,31.901,31.9067,8850200.0],["2019-03-25",31.764,32.3118,31.7013,32.2661,8620400.0],["2019-03-26",32.4373,32.6827,32.3689,32.54,7146400.0],["2019-03-27",32.4031,32.6142,32.0607,32.1235,7819700.0],["2019-03-28",32.1349,32.6541,32.1292,32.3517,9951000.0],["2019-03-29",32.4259,32.8082,32.3917,32.7682,9447400.0],["2019-04-01",32.7397,32.9737,32.443,32.9394,7011900.0],["2019-04-02",33.0079,33.025,32.3004,32.346,8457900.0],["2019-04-03",31.7983,32.1349,30.4859,30.7998,18583800.0],["2019-04-04",31.0052,31.3361,30.9538,31.1535,8452600.0],["2019-04-05",31.0965,31.3304,30.8226,31.2505,7743700.0],["2019-04-08",31.2505,31.6043,31.1535,31.5415,5607100.0],["2019-04-09",31.4616,31.7184,31.2962,31.4445,6045700.0],["2019-04-10",31.5301,31.6842,31.3304,31.6214,5786400.0],["2019-04-11",31.7469,31.9751,31.6727,31.9409,5259700.0],["2019-04-12",31.9751,32.2947,31.7983,32.2718,4689000.0],["2019-04-15",32.3403,32.5857,32.2433,32.4887,4667200.0],["2019-04-16",32.3517,32.4088,31.9637,32.1749,5403800.0],["2019-04-17",32.3803,32.386,31.9923,32.055,6002100.0],["2019-04-18",32.0436,32.1292,30.4004,31.0223,18001200.0],["2019-04-22",30.8283,31.3532,30.6457,31.1592,9066800.0],["2019-04-23",31.2106,31.376,30.7541,31.279,9228900.0],["2019-04-24",31.1307,31.3989,31.0166,31.2163,9662200.0],["2019-04-25",29.7214,30.0979,28.9054,29.3334,16929600.0],["2019-04-26",29.4075,30.2064,29.3847,30.1208,9129600.0],["2019-04-29",30.1835,30.6058,30.0808,30.5316,8045500.0],["2019-04-30",30.7085,31.376,30.446,30.9995,15760100.0],["2019-05-01",31.1079,31.2334,30.446,30.4631,7372100.0],["2019-05-02",30.2748,30.5544,30.2064,30.3319,5803000.0],["2019-05-03",30.4974,30.7598,30.3547,30.6742,5138100.0],["2019-05-06",30.3034,30.8112,30.2976,30.543,7234300.0],["2019-05-07",30.3946,30.4916,29.9553,30.2064,6808400.0],["2019-05-08",30.0067,30.1493,29.6415,29.6472,8784600.0],["2019-05-09",29.5388,29.8241,29.2021,29.6643,7161400.0],["2019-05-10",29.3847,29.8012,28.9796,29.7328,7825800.0],["2019-05-13",29.5217,29.6415,29.1165,29.3505,6150200.0],["2019-05-14",29.2592,29.8868,29.2078,29.6073,5527600.0],["2019-05-15",29.5274,29.8868,29.3733,29.7442,4803900.0],["2019-05-16",29.6757,30.1037,29.6016,29.6871,6350800.0],["2019-05-17",29.5331,29.9667,29.3619,29.8697,6129900.0],["2019-05-20",29.7556,30.2919,29.7042,29.8583,7133900.0],["2019-05-21",30.0124,30.0124,29.573,29.5958,6218900.0],["2019-05-22",29.6301,30.252,29.5274,30.1436,6970600.0],["2019-05-23",29.961,30.1721,29.767,30.1322,6493700.0],["2019-05-24",30.2235,30.3034,29.4418,29.8982,5735000.0],["2019-05-28",29.6871,29.6871,28.3862,28.4547,18094100.0],["2019-05-29",28.0724,28.7856,27.7871,28.6373,10412200.0],["2019-05-30",28.7114,28.8084,28.4889,28.6487,5801700.0],["2019-05-31",28.4832,28.5003,27.924,27.9925,6416500.0],["2019-06-03",28.1009,28.6144,28.0325,28.5859,6306400.0],["2019-06-04",28.9739,28.991,28.6715,28.7685,5846400.0],["2019-06-05",28.8655,28.9111,27.9412,28.352,8692100.0],["2019-06-06",28.4775,29.1964,28.4661,28.9568,7267900.0],["2019-06-07",29.2078,29.5102,29.1679,29.3163,5161500.0],["2019-06-10",29.3847,29.4988,29.088,29.2193,4989100.0],["2019-06-11",29.2991,29.9325,29.2763,29.7556,6709000.0],["2019-06-12",29.3505,29.6928,29.1679,29.4361,6698600.0],["2019-06-13",29.6389,29.807,29.3723,29.6795,4074200.0],["2019-06-14",29.6215,29.836,29.2564,29.4766,5669300.0],["2019-06-17",29.2042,29.6679,29.1985,29.4766,4876200.0],["2019-06-18",29.5984,29.7027,28.984,29.0478,6253400.0],["2019-06-19",29.042,29.1231,28.7464,28.9203,8193500.0],["2019-06-20",29.1173,29.2158,28.9203,29.1289,9301900.0],["2019-06-21",29.013,29.1753,27.7669,27.8191,23069000.0],["2019-06-24",27.8828,28.416,27.7669,28.1031,10215100.0],["2019-06-25",28.2074,28.3639,27.8771,28.2712,7197100.0],["2019-06-26",27.8886,28.0277,27.5989,27.7843,10469300.0],["2019-06-27",27.7611,27.9814,27.5641,27.7611,5906900.0],["2019-06-28",27.7148,27.8539,27.4192,27.4424,20573100.0],["2019-07-01",27.6626,28.0567,27.5351,27.6394,7173700.0],["2019-07-02",27.738,28.1784,27.5989,28.1668,6098300.0],["2019-07-03",28.3813,28.6015,28.0683,28.5088,3909200.0],["2019-07-05",28.4392,28.5436,27.9756,28.2712,5291000.0],["2019-07-08",28.3581,28.7,28.1668,28.445,6502400.0],["2019-07-09",28.2943,28.3639,27.9408,28.0219,6056300.0],["2019-07-10",27.9466,28.6884,27.9292,28.3987,6533000.0],["2019-07-11",28.3987,28.8217,28.3291,28.5493,5857000.0],["2019-07-12",29.0072,29.0767,28.6537,28.6884,6103600.0],["2019-07-15",28.8623,28.9434,28.6305,28.7116,4616900.0],["2019-07-16",28.5783,28.758,28.416,28.6363,5569400.0],["2019-07-17",28.6363,28.758,28.4045,28.6595,5381800.0],["2019-07-18",29.0014,29.6273,28.8217,29.2854,9852100.0],["2019-07-19",29.4766,29.4998,29.2216,29.2854,5262500.0],["2019-07-22",29.2796,29.2796,28.7116,28.787,4983700.0],["2019-07-23",28.8971,29.1521,28.8101,29.0014,6243400.0],["2019-07-24",28.9666,29.0362,28.758,28.8507,4280200.0],["2019-07-25",28.8449,29.239,28.6653,28.7406,4086800.0],["2019-07-26",28.7,29.0478,28.4218,28.8971,7352900.0],["2019-07-29",28.9492,29.3144,28.9319,29.1579,6271600.0],["2019-07-30",28.7464,28.787,27.4424,28.1089,13184600.0],["2019-07-31",27.9988,28.1378,27.0772,27.2801,12252300.0],["2019-08-01",27.5293,28.2016,27.4714,27.7495,9933800.0],["2019-08-02",27.935,28.0741,27.6742,27.7785,7072200.0],["2019-08-05",27.5525,27.6452,26.7585,27.0367,10326000.0],["2019-08-06",27.1874,27.1932,26.6194,26.7527,8779100.0],["2019-08-07",26.6078,26.915,26.2253,26.7933,13216200.0],["2019-08-08",26.7875,27.0425,26.602,26.9497,10565400.0],["2019-08-09",26.9382,27.0077,26.4455,26.7527,8125000.0],["2019-08-12",26.6773,26.8512,26.4861,26.6484,4558500.0],["2019-08-13",26.5325,27.199,26.5035,27.112,5744700.0],["2019-08-14",26.8918,26.9439,26.573,26.5846,8907400.0],["2019-08-15",26.5904,26.7643,26.2079,26.3644,6363500.0],["2019-08-16",26.4861,27.083,26.4803,26.9382,6986700.0],["2019-08-19",27.141,27.3496,27.0309,27.0657,4439900.0],["2019-08-20",27.0193,27.0773,26.4165,26.6774,5619400.0],["2019-08-21",26.8512,26.9671,26.6194,26.8048,5323600.0],["2019-08-22",26.66,27.1816,26.6542,27.0019,8287000.0],["2019-08-23",27.1874,27.3439,26.7469,26.8976,10740100.0],["2019-08-26",27.2221,27.5931,26.9497,27.3091,12763200.0],["2019-08-27",29.6563,30.3982,25.9819,26.2253,58065900.0],["2019-08-28",26.1789,27.0599,25.8891,26.573,20298000.0],["2019-08-29",26.7585,26.8338,25.4139,25.6457,18214200.0],["2019-08-30",25.5356,25.837,25.2516,25.3502,13984600.0],["2019-09-03",25.327,25.582,24.9618,25.524,8934800.0],["2019-09-04",25.6515,25.7906,25.1589,25.6747,7839500.0],["2019-09-05",25.8196,25.8486,25.3907,25.4139,9043300.0],["2019-09-06",25.5124,25.6863,25.3038,25.4139,10429600.0],["2019-09-09",25.5008,25.6631,25.2806,25.524,10164500.0],["2019-09-10",25.2168,25.6399,25.1937,25.6399,11305600.0],["2019-09-11",25.6747,26.063,25.298,25.9181,16156100.0],["2019-09-12",26.0224,26.034,25.5008,25.7674,9625500.0],["2019-09-13",25.6611,25.7025,24.7927,24.8164,21099500.0],["2019-09-16",24.5092,24.8577,24.3792,24.4619,16502700.0],["2019-09-17",24.5151,24.6923,24.3615,24.4029,11659500.0],["2019-09-18",24.267,24.4442,24.0721,24.1252,13290500.0],["2019-09-19",24.137,24.2434,23.2155,23.6999,22526700.0],["2019-09-20",23.883,24.4088,23.5995,24.1075,31224800.0],["2019-09-23",24.0012,24.5801,23.9362,24.1488,10826000.0],["2019-09-24",24.202,24.3379,23.9716,24.0602,11577900.0],["2019-09-25",24.5033,24.6037,23.2982,23.9598,26028300.0],["2019-09-26",23.4872,24.0957,23.4636,24.0189,11894400.0],["2019-09-27",24.0189,24.0602,23.505,23.7058,8618500.0],["2019-09-30",23.7767,24.2729,23.7471,24.1607,9891900.0],["2019-10-01",24.2375,24.3261,24.0484,24.3142,7696100.0],["2019-10-02",24.202,24.2079,23.694,23.7531,9586900.0],["2019-10-03",23.7471,24.1607,23.7058,24.1075,11412600.0],["2019-10-04",23.9598,24.6096,23.9539,24.6037,12485900.0],["2019-10-07",24.7868,25.1413,24.7218,24.9109,16154000.0],["2019-10-08",24.9936,25.1885,24.8105,24.8105,9985000.0],["2019-10-09",24.8932,25.094,24.6214,25.0822,7764100.0],["2019-10-10",25.3126,25.7202,25.2062,25.3894,10563700.0],["2019-10-11",25.4721,25.6375,25.0526,25.1472,7714800.0],["2019-10-14",25.1176,25.283,25.0349,25.2358,6743000.0],["2019-10-15",25.2535,25.7379,25.2476,25.6552,7003900.0],["2019-10-16",25.667,25.8265,25.5784,25.7025,7916800.0],["2019-10-17",25.9328,26.1573,25.7143,26.1573,9255800.0],["2019-10-18",26.1573,26.3286,26.0746,26.1868,13209800.0],["2019-10-21",26.3168,26.9371,26.2932,26.9134,10422000.0],["2019-10-22",26.9134,27.386,26.6771,27.3742,9921700.0],["2019-10-23",27.4097,27.6459,27.2147,27.6164,9323100.0],["2019-10-24",27.6223,27.835,27.3919,27.7405,7872800.0],["2019-10-25",27.5751,27.8586,27.4923,27.6459,6805200.0],["2019-10-28",27.5632,27.6164,27.1438,27.1675,12435400.0],["2019-10-29",26.9371,27.3978,26.7362,27.3978,9042500.0],["2019-10-30",27.3624,27.4215,27.0788,27.1497,7848800.0],["2019-10-31",27.5278,27.8527,26.3286,26.4586,12698200.0],["2019-11-01",26.3463,26.8307,26.3345,26.6181,9254400.0],["2019-11-04",26.6771,26.9902,26.6476,26.9371,8863500.0],["2019-11-05",26.9548,27.4274,26.8307,27.321,9413800.0],["2019-11-06",27.4156,27.4333,26.9489,27.1202,7713300.0],["2019-11-07",27.2679,27.2797,26.9548,27.1615,8383500.0],["2019-11-08",27.0847,27.4156,26.9548,27.4156,5604100.0],["2019-11-11",27.3269,27.5632,27.2206,27.4156,5895600.0],["2019-11-12",27.4096,27.7759,27.2442,27.7641,6631900.0],["2019-11-13",27.6814,28.0122,27.6578,27.6637,7733800.0],["2019-11-14",27.7346,27.835,27.5219,27.5455,6413400.0],["2019-11-15",27.516,28.343,27.4805,28.3371,8329800.0],["2019-11-18",28.3371,28.7092,28.1362,28.5557,11529900.0],["2019-11-19",28.5675,28.6325,27.6932,27.7227,10280000.0],["2019-11-20",27.64,29.4536,27.5514,28.6206,15262900.0],["2019-11-21",28.6147,28.8865,28.4139,28.8392,8500200.0],["2019-11-22",28.8687,28.9869,28.6206,28.9455,9256900.0],["2019-11-25",29.105,29.1936,28.851,29.0991,7685300.0],["2019-11-26",29.0164,29.2704,28.8097,29.0755,10749600.0],["2019-11-27",29.2409,29.424,29.1641,29.3886,5679600.0],["2019-11-29",29.3118,29.424,29.2527,29.359,2678500.0],["2019-12-02",29.5363,29.932,29.4949,29.8907,9551500.0],["2019-12-03",29.808,29.9734,29.3649,29.5953,9241600.0],["2019-12-04",29.4713,29.7312,29.4004,29.6012,8266100.0],["2019-12-05",29.554,29.7312,29.3413,29.6367,7279200.0],["2019-12-06",29.7666,29.9852,29.6958,29.7785,5144100.0],["2019-12-09",29.7607,30.0679,29.7135,29.8493,5337000.0],["2019-12-10",29.5835,29.7725,29.4004,29.5658,6073500.0],["2019-12-11",29.5363,29.8375,29.5363,29.7135,6415000.0],["2019-12-12",29.678,29.9616,29.4831,29.4949,6433200.0],["2019-12-13",29.4772,29.7607,29.4772,29.6308,6103700.0],["2019-12-16",29.9616,30.1034,29.743,29.8907,10791400.0],["2019-12-17",29.8612,30.1801,29.7962,30.0266,9646600.0],["2019-12-18",30.0679,30.3633,29.997,30.3396,8097800.0],["2019-12-19",30.3928,30.4519,29.9498,30.0029,9876200.0],["2019-12-20",30.3987,30.5582,30.1565,30.2038,21655800.0],["2019-12-23",30.2747,30.4991,30.1979,30.4519,8046000.0],["2019-12-24",30.4819,30.5059,30.1817,30.1937,3684500.0],["2019-12-26",30.2117,30.5059,30.1877,30.2657,7351000.0],["2019-12-27",30.2117,30.3318,30.0976,30.2657,7700500.0],["2019-12-30",30.2177,30.3078,29.8754,29.9595,6691000.0],["2019-12-31",29.9054,30.0135,29.7973,29.9715,5978800.0],["2020-01-02",30.1396,30.2297,29.455,29.5751,8717200.0],["2020-01-03",29.5271,29.9955,29.5211,29.8033,7850700.0],["2020-01-06",29.8033,30.0676,29.6832,29.9234,6532500.0],["2020-01-07",29.7613,29.9835,29.6172,29.7673,6423600.0],["2020-01-08",29.8994,30.1937,29.7733,30.0736,5987200.0],["2020-01-09",30.2057,30.4279,30.0616,30.3678,6449500.0],["2020-01-10",30.59,30.6681,30.1516,30.1576,6049700.0],["2020-01-13",30.1156,30.6981,30.0255,30.4819,7776400.0],["2020-01-14",30.4399,30.572,30.3618,30.548,8455900.0],["2020-01-15",30.536,31.0944,30.4879,30.7762,6748300.0],["2020-01-16",30.8242,30.9023,30.62,30.6801,7159100.0],["2020-01-17",30.7221,30.8482,30.5239,30.638,11468200.0],["2020-01-21",30.572,30.8122,30.3318,30.6801,10192400.0],["2020-01-22",30.6501,30.9083,30.632,30.644,7300100.0],["2020-01-23",30.5179,30.6501,30.2597,30.3618,5699000.0],["2020-01-24",30.3198,30.3858,30.0435,30.1756,10049500.0],["2020-01-27",29.8574,30.0736,29.7913,29.8874,7419900.0],["2020-01-28",29.8394,30.2057,29.6952,30.1276,9545300.0],["2020-01-29",30.2477,30.4879,30.0736,30.0916,6318000.0],["2020-01-30",29.467,29.5151,27.8216,28.8245,17717800.0],["2020-01-31",28.9746,29.3049,28.3681,28.5423,11794000.0],["2020-02-03",28.5363,28.6443,27.7376,27.7796,10197600.0],["2020-02-04",28.296,28.3621,27.9237,27.9357,10126000.0],["2020-02-05",27.9357,28.3081,27.7136,27.7916,13515300.0],["2020-02-06",27.9237,28.2,27.8757,28.0198,8763500.0],["2020-02-07",28.0198,28.0258,27.4613,27.7556,7138300.0],["2020-02-10",27.7136,28.0318,27.5874,27.7436,6272100.0],["2020-02-11",27.6715,27.7376,27.2992,27.3653,9814000.0],["2020-02-12",27.3653,27.4133,26.9389,27.2632,10533000.0],["2020-02-13",27.2752,27.5694,27.005,27.4133,6111300.0],["2020-02-14",27.4553,27.4914,26.9689,27.1251,9026000.0],["2020-02-18",27.083,27.3412,27.035,27.1551,12033800.0],["2020-02-19",27.1731,27.3112,26.9869,27.107,5888600.0],["2020-02-20",27.077,27.4133,26.9869,27.3593,5242900.0],["2020-02-21",27.2572,27.7556,27.2151,27.5574,9367800.0],["2020-02-24",27.1971,27.4373,26.1702,26.3024,18907800.0],["2020-02-25",26.2483,26.5786,25.4136,25.5157,12475900.0],["2020-02-26",25.4556,25.882,25.2875,25.2935,14293000.0],["2020-02-27",25.1314,25.5037,24.2006,24.2006,13884500.0],["2020-02-28",23.6421,24.3207,23.1617,24.2426,23998100.0],["2020-03-02",24.2966,25.2695,24.0564,25.2635,14560000.0],["2020-03-03",25.3175,26.1823,24.9032,25.1614,18031600.0],["2020-03-04",25.4616,26.3924,25.2755,26.3804,12612900.0],["2020-03-05",25.6598,26.3504,25.5457,25.918,11502300.0],["2020-03-06",25.1374,25.4917,24.693,25.3115,15485300.0],["2020-03-09",23.9003,25.0833,23.6841,24.2246,16480100.0],["2020-03-10",24.9032,25.5337,24.2726,25.3115,20532700.0],["2020-03-11",24.5309,24.9512,24.1045,24.3087,16557300.0],["2020-03-12",22.5011,23.1797,21.4863,21.8706,19322800.0],["2020-03-13",22.9695,24.1405,22.0567,24.0625,16308900.0],["2020-03-16",21.5763,24.7771,20.6455,22.9515,18032100.0],["2020-03-17",23.3599,24.3687,22.8975,23.9303,16972000.0],["2020-03-18",22.5191,23.4199,21.0179,23.0116,18217800.0],["2020-03-19",22.5972,22.5972,20.9158,22.2789,15889800.0],["2020-03-20",21.7145,22.2069,20.5014,20.5855,21595700.0],["2020-03-23",19.7688,19.973,18.5858,18.844,24246000.0],["2020-03-24",19.8251,20.5717,19.603,19.9793,21746000.0],["2020-03-25",19.8868,22.2994,19.5659,21.2072,21540900.0],["2020-03-26",21.3738,22.7189,21.3738,22.6079,14403400.0],["2020-03-27",21.2874,23.4717,21.0098,22.6079,14679500.0],["2020-03-30",22.756,23.3977,22.4413,23.0213,18352900.0],["2020-03-31",22.6819,24.0394,22.6758,23.8604,15865800.0],["2020-04-01",22.7375,23.4347,22.6387,23.2064,18310500.0],["2020-04-02",22.2932,22.5524,21.8058,22.3487,14393600.0],["2020-04-03",22.5894,23.2619,22.3055,23.083,10338000.0],["2020-04-06",23.7617,23.9839,22.8485,23.0028,14463800.0],["2020-04-07",23.5828,24.6194,23.2064,23.7432,12021300.0],["2020-04-08",23.9962,25.1439,23.8296,24.7613,11727600.0],["2020-04-09",24.7613,25.6313,24.7613,25.2426,8933800.0],["2020-04-13",25.15,25.2611,24.5145,24.9526,8449800.0],["2020-04-14",25.329,26.1558,25.2303,25.9892,8526500.0],["2020-04-15",25.3537,25.4339,24.8107,25.2426,7415200.0],["2020-04-16",25.3598,25.4956,24.786,24.9279,7429400.0],["2020-04-17",25.2981,25.8843,25.0698,25.2056,10455400.0],["2020-04-20",24.8353,24.9341,23.879,24.1073,13229600.0],["2020-04-21",23.447,23.953,23.1385,23.299,15089300.0],["2020-04-22",23.7185,23.7432,23.1077,23.3298,11190800.0],["2020-04-23",23.4532,23.9653,23.3977,23.7247,7182400.0],["2020-04-24",23.916,24.4158,23.8728,24.3232,8785500.0],["2020-04-27",24.4466,24.8107,24.2122,24.5268,6066300.0],["2020-04-28",25.1192,25.582,25.0328,25.1192,7098500.0],["2020-04-29",25.2981,25.4647,24.9711,24.9711,7350400.0],["2020-04-30",26.1311,26.1373,24.0888,24.2183,13830900.0],["2020-05-01",24.0826,24.9032,23.2434,23.3915,11765500.0],["2020-05-04",23.447,23.6136,23.1817,23.4532,9177300.0],["2020-05-05",23.6198,23.6939,22.6572,22.7066,9590200.0],["2020-05-06",22.8855,22.9164,21.6823,22.0464,15203600.0],["2020-05-07",22.3487,22.3672,21.6083,21.6577,17855900.0],["2020-05-08",21.9847,22.7683,21.8675,22.6696,8451500.0],["2020-05-11",22.2315,22.6449,22.1328,22.4721,8254900.0],["2020-05-12",22.6449,22.9226,22.2562,22.2624,12086400.0],["2020-05-13",22.2253,22.6881,21.9723,22.4289,13141400.0],["2020-05-14",22.1204,22.4475,21.9415,22.3672,9128800.0],["2020-05-15",22.4721,22.6758,22.2006,22.577,12566000.0],["2020-05-18",23.2434,23.373,23.0336,23.2002,9826500.0],["2020-05-19",23.1509,23.2558,22.8917,22.9041,10010800.0],["2020-05-20",23.0398,23.3236,22.8855,23.3051,10310900.0],["2020-05-21",23.2619,23.5087,22.9658,23.1632,10212100.0],["2020-05-22",23.1385,23.299,22.9719,23.2804,6943400.0],["2020-05-26",23.7185,23.953,23.5273,23.6198,9596000.0],["2020-05-27",24.1011,24.3726,24.0147,24.0949,9502000.0],["2020-05-28",24.5207,24.5207,23.9345,23.9468,12056800.0],["2020-05-29",23.8111,24.206,23.5704,24.0949,18946000.0],["2020-06-01",24.1258,24.533,24.1134,24.1751,6573400.0],["2020-06-02",24.3047,24.5022,24.2183,24.4713,8952600.0],["2020-06-03",24.6811,24.9526,24.533,24.8107,8422500.0],["2020-06-04",24.6811,25.1377,24.4651,25.1315,7842200.0],["2020-06-05",25.6128,26.2052,25.4647,25.8596,10776200.0],["2020-06-08",26.0571,26.6247,25.8781,26.4273,10509300.0],["2020-06-09",26.1928,26.3409,25.8905,26.0262,11903200.0],["2020-06-10",26.1003,26.162,25.7917,25.8041,9795600.0],["2020-06-11",25.2056,25.3228,24.2307,24.243,13488100.0],["2020-06-12",24.8483,24.8609,24.098,24.6718,12543100.0],["2020-06-15",24.2619,25.4284,24.1737,25.4158,11940200.0],["2020-06-16",25.9832,26.2354,25.5734,25.9075,9531900.0],["2020-06-17",25.9643,26.1282,25.6995,25.7625,7960400.0],["2020-06-18",25.5292,26.1787,25.5166,26.1471,7192800.0],["2020-06-19",26.4687,26.4687,25.5734,25.6553,20025400.0],["2020-06-22",25.5986,25.649,25.1572,25.2518,6756100.0],["2020-06-23",25.4473,25.7499,25.3653,25.4347,6061900.0],["2020-06-24",25.1888,25.2203,24.7411,24.8609,7186600.0],["2020-06-25",24.8483,25.0564,24.5709,25.0059,5981200.0],["2020-06-26",24.987,25.0185,24.016,24.0791,9693100.0],["2020-06-29",24.3124,24.7915,24.243,24.7348,5919700.0],["2020-06-30",24.6402,24.8672,24.5015,24.7474,6825000.0],["2020-07-01",24.8609,25.3338,24.7285,24.7411,6326100.0],["2020-07-02",24.987,25.2329,24.7789,24.842,4389500.0],["2020-07-06",25.0627,25.2266,24.6402,24.9681,4883100.0],["2020-07-07",24.7096,25.3716,24.6654,25.1825,8659900.0],["2020-07-08",25.1068,25.4977,24.9744,25.1383,7530500.0],["2020-07-09",25.0501,25.0501,24.2934,24.3376,6257000.0],["2020-07-10",24.5583,25.4221,24.5267,25.3905,8406400.0],["2020-07-13",25.3023,25.6743,25.0564,25.3527,6931300.0],["2020-07-14",25.3527,25.9139,25.1446,25.8886,7783300.0],["2020-07-15",26.0652,26.3237,25.8256,25.8508,6499600.0],["2020-07-16",25.813,26.2795,25.7688,26.1534,5670900.0],["2020-07-17",26.3804,26.3867,26.0967,26.1913,6242700.0],["2020-07-20",26.1661,26.1661,25.5229,25.7688,5915800.0],["2020-07-21",25.876,26.5696,25.876,25.9895,6212400.0],["2020-07-22",25.9139,26.103,25.5419,26.0652,5437900.0],["2020-07-23",26.1535,26.3174,26.0147,26.2165,4803000.0],["2020-07-24",26.3552,26.8533,26.2228,26.3867,6186800.0],["2020-07-27",26.4813,26.6515,26.33,26.5633,6052100.0],["2020-07-28",27.0992,27.2379,26.6137,26.8092,10794200.0],["2020-07-29",27.0298,27.0298,26.1156,26.248,7890100.0],["2020-07-30",26.0274,26.412,25.9643,26.2165,6256700.0],["2020-07-31",26.0463,26.2039,25.6427,25.9454,7572500.0],["2020-08-03",25.9202,26.0526,25.6427,25.8571,6063800.0],["2020-08-04",25.9769,26.2354,25.8067,26.2291,8747300.0],["2020-08-05",26.2859,26.5065,26.1534,26.2669,6425900.0],["2020-08-06",26.2165,26.412,26.0526,26.1976,4085500.0],["2020-08-07",26.04,26.6263,25.8949,26.5885,5620600.0],["2020-08-10",26.6452,27.2694,26.6452,27.2505,6734900.0],["2020-08-11",27.6541,27.8369,27.4082,27.4901,8538700.0],["2020-08-12",27.5595,27.736,27.0488,27.0866,7866000.0],["2020-08-13",26.9542,27.1559,26.7839,26.8407,5347100.0],["2020-08-14",26.7083,26.9353,26.5317,26.8218,4881300.0],["2020-08-17",26.91,27.3262,26.8407,27.1307,6948700.0],["2020-08-18",27.3388,27.4901,27.1307,27.2505,5865100.0],["2020-08-19",27.3451,27.8369,27.219,27.5216,6439400.0],["2020-08-20",27.3514,27.6225,27.2127,27.4271,6160500.0],["2020-08-21",27.4838,27.5216,27.2001,27.4018,4334400.0],["2020-08-24",27.4775,28.0324,27.3955,27.7675,7911300.0],["2020-08-25",27.9315,27.9315,27.4271,27.4397,6117900.0],["2020-08-26",27.2505,27.5216,27.0677,27.2379,11083300.0],["2020-08-27",27.3829,27.9756,27.3388,27.5847,6558300.0],["2020-08-28",27.6414,27.7108,27.4018,27.6982,5476500.0],["2020-08-31",27.6667,27.736,27.4838,27.5784,7826300.0],["2020-09-01",27.5216,27.5469,27.137,27.1875,7105300.0],["2020-09-02",27.156,27.6793,27.0488,27.591,8021200.0],["2020-09-03",27.7108,28.2341,27.1181,27.2947,10906100.0],["2020-09-04",27.4334,27.7045,26.9731,27.4208,9461000.0],["2020-09-08",27.5532,27.7865,26.9227,27.1559,8765400.0],["2020-09-09",27.3451,27.8495,27.3073,27.6099,16628800.0],["2020-09-10",27.673,27.673,27.2821,27.3325,7569900.0],["2020-09-11",27.4082,27.5658,27.2127,27.4838,9282300.0],["2020-09-14",27.5932,27.889,27.4195,27.6575,10177700.0],["2020-09-15",27.7218,27.9083,27.4709,27.516,8482700.0],["2020-09-16",27.5803,27.5996,26.847,26.8599,9752100.0],["2020-09-17",26.7441,26.9886,26.2553,26.281,9770500.0],["2020-09-18",26.2939,26.3968,25.3999,25.625,22715200.0],["2020-09-21",25.5221,25.5992,24.7245,24.9689,10251700.0],["2020-09-22",25.0847,25.3548,24.7567,24.7952,8560100.0],["2020-09-23",24.9239,25.1168,24.39,24.3965,8258900.0],["2020-09-24",24.4415,24.8403,24.1778,24.6537,7301400.0],["2020-09-25",24.5187,24.7052,24.3,24.6152,7854900.0],["2020-09-28",24.7438,25.2198,24.7438,25.0525,8003800.0],["2020-09-29",25.0461,25.0525,24.6537,24.673,7030200.0],["2020-09-30",24.7888,25.0204,24.6537,24.8531,7706900.0],["2020-10-01",24.8724,25.0525,24.6859,25.0332,7656100.0],["2020-10-02",24.6988,25.2262,24.6666,25.0654,5268300.0],["2020-10-05",25.194,25.4835,25.0332,25.4063,5154800.0],["2020-10-06",25.5028,25.8694,25.3934,25.4706,6555800.0],["2020-10-07",25.6057,26.2682,25.6057,26.0688,7425000.0],["2020-10-08",26.1588,26.3389,25.8758,25.9723,5715600.0],["2020-10-09",26.2617,26.5383,26.1074,26.1717,11445000.0],["2020-10-12",26.146,26.5255,25.9723,26.0173,7167200.0],["2020-10-13",25.9723,25.998,25.2905,25.3291,8704000.0],["2020-10-14",25.2648,25.6121,25.1619,25.4385,5087700.0],["2020-10-15",25.1876,25.5607,25.1169,25.5349,4206800.0],["2020-10-16",25.67,25.8823,25.4256,25.4256,5968700.0],["2020-10-19",25.4449,25.6893,25.1619,25.2005,5184300.0],["2020-10-20",25.387,25.4063,24.8467,24.8917,7308100.0],["2020-10-21",24.7567,24.9239,24.7181,24.7695,5799800.0],["2020-10-22",24.8467,25.1233,24.7245,25.0783,4621600.0],["2020-10-23",25.2583,25.3162,24.9432,25.1361,4504100.0],["2020-10-26",25.0075,25.0461,24.5894,24.8081,7152800.0],["2020-10-27",24.7181,24.8081,23.8948,23.9076,9627500.0],["2020-10-28",23.5282,23.8883,23.3352,23.6182,12641100.0],["2020-10-29",23.5732,23.9269,23.303,23.7147,12650800.0],["2020-10-30",23.3159,23.6375,23.0458,23.2066,12782500.0],["2020-11-02",23.4703,23.6504,23.2387,23.4638,9370800.0],["2020-11-03",23.6182,24.1649,23.6118,24.0491,10594100.0],["2020-11-04",24.2743,24.9689,24.2228,24.4929,12802800.0],["2020-11-05",24.7245,24.7374,23.9913,23.9977,9608700.0],["2020-11-06",24.0298,24.345,23.8433,23.972,8016300.0],["2020-11-09",24.9175,25.3613,24.5122,24.5508,16564700.0],["2020-11-10",24.8917,25.5414,24.7502,25.4642,13246100.0],["2020-11-11",25.625,25.6314,25.1683,25.5735,9146300.0],["2020-11-12",25.4449,25.5092,25.0204,25.4063,7815000.0],["2020-11-13",25.5607,25.9852,25.342,25.9401,6552300.0],["2020-11-16",26.2489,26.7055,26.0623,26.6798,7296000.0],["2020-11-17",26.4483,26.6798,26.2939,26.4933,5204400.0],["2020-11-18",26.5062,26.6155,25.8308,25.8372,7850500.0],["2020-11-19",25.7343,25.9916,25.3162,25.7665,8198100.0],["2020-11-20",25.625,25.8244,25.5478,25.6893,6053400.0],["2020-11-23",25.7279,25.998,25.6121,25.8565,6676000.0],["2020-11-24",26.2489,26.7184,26.1588,26.3711,10679800.0],["2020-11-25",26.3068,26.3711,25.953,25.9723,6483400.0],["2020-11-27",25.9852,26.0752,25.7086,25.9659,4664500.0],["2020-11-30",25.8887,25.908,25.4706,25.6185,14473700.0],["2020-12-01",25.7793,26.2939,25.7343,26.0431,10720500.0],["2020-12-02",26.0366,26.2617,25.67,25.7407,8990200.0],["2020-12-03",25.8758,26.0688,25.6764,25.998,14800300.0],["2020-12-04",26.1781,26.6091,26.1138,26.6091,9814000.0],["2020-12-07",26.6862,26.8663,26.3968,26.8149,9947500.0],["2020-12-08",26.6284,27.2137,26.3261,27.1622,12791600.0],["2020-12-09",27.2523,27.7668,27.2008,27.6446,16687900.0],["2020-12-10",27.7154,27.7411,27.3166,27.6253,9647500.0],["2020-12-11",27.4131,27.7475,27.4131,27.6575,8352800.0],["2020-12-14",27.889,27.889,27.5867,27.5932,15216200.0],["2020-12-15",27.5481,27.6125,27.04,27.1301,14433300.0],["2020-12-16",27.1429,27.7668,27.1301,27.7218,13036000.0],["2020-12-17",27.6382,27.7347,27.4709,27.6575,8628700.0],["2020-12-18",27.6317,28.2171,27.606,28.1592,23929700.0],["2020-12-21",27.7282,27.7733,27.3873,27.6189,10118600.0],["2020-12-22",27.6575,27.7411,27.2137,27.368,9063300.0],["2020-12-23",27.4517,27.7025,27.4131,27.5739,7550100.0],["2020-12-24",27.4951,27.5148,27.0094,27.3835,6055800.0],["2020-12-28",27.4951,27.7576,27.0685,27.226,8657900.0],["2020-12-29",27.3376,27.436,26.7272,26.7337,8979600.0],["2020-12-30",26.7009,26.8912,26.4843,26.7403,7038700.0],["2020-12-31",26.6681,26.9831,26.3661,26.9109,7286700.0],["2021-01-04",26.9634,26.9831,26.2546,26.8059,10657400.0],["2021-01-05",26.8125,27.0553,26.714,26.7534,6375800.0],["2021-01-06",26.865,27.2982,26.7206,27.1866,9048000.0],["2021-01-07",27.3113,27.5542,27.1669,27.4229,6962900.0],["2021-01-08",27.436,27.4623,27.0947,27.2982,8314300.0],["2021-01-11",27.3507,27.587,27.1013,27.1407,9718300.0],["2021-01-12",27.0882,27.2063,26.6681,26.865,7324500.0],["2021-01-13",26.76,27.075,26.76,26.97,7515000.0],["2021-01-14",27.0291,27.4229,26.8322,26.9831,6963400.0],["2021-01-15",26.9109,27.1341,26.8256,27.0422,8070000.0],["2021-01-19",27.1604,27.4557,26.9175,27.0619,9653800.0],["2021-01-20",27.2129,27.692,27.1275,27.6329,7002300.0],["2021-01-21",27.6001,27.7576,27.3769,27.5279,7108200.0],["2021-01-22",27.4492,27.6264,27.2457,27.4557,5526300.0],["2021-01-25",27.4163,27.7248,27.1341,27.541,8201200.0],["2021-01-26",27.5804,27.8233,27.4688,27.7183,5861200.0],["2021-01-27",27.541,27.8955,27.3573,27.4492,8405400.0],["2021-01-28",27.4492,28.2499,27.4229,27.9939,9547200.0],["2021-01-29",27.7314,27.8561,26.9306,26.9634,11869400.0],["2021-02-01",26.9634,27.1472,26.5565,26.76,9606000.0],["2021-02-02",27.0291,27.4229,26.6287,27.2851,10121600.0],["2021-02-03",27.1407,27.6526,27.0488,27.5673,8059800.0],["2021-02-04",27.6395,27.9349,27.5214,27.9152,7543500.0],["2021-02-05",28.0793,28.204,27.8495,27.8758,6076400.0],["2021-02-08",27.9283,28.4403,27.9283,28.204,7163800.0],["2021-02-09",28.309,28.5781,28.0727,28.46,7571800.0],["2021-02-10",28.5978,28.8275,28.4206,28.5847,6866300.0],["2021-02-11",28.5715,28.7816,28.3156,28.4271,6610400.0],["2021-02-12",28.3812,28.5781,28.2302,28.4862,7485000.0],["2021-02-16",28.4271,28.6372,28.2893,28.4928,6854100.0],["2021-02-17",28.4862,28.821,28.3746,28.6175,5977700.0],["2021-02-18",28.624,28.9194,28.5978,28.6372,6309100.0],["2021-02-19",28.7619,28.8472,28.5781,28.7488,7494700.0],["2021-02-22",28.7094,29.1951,28.6831,29.1557,7245100.0],["2021-02-23",29.4576,29.5298,28.8997,29.0704,11129500.0],["2021-02-24",29.1229,29.6545,29.0573,29.5364,7419500.0],["2021-02-25",29.5364,29.7596,29.1754,29.2935,9414600.0],["2021-02-26",29.2082,29.3132,28.5847,28.6175,12515900.0],["2021-03-01",28.9785,29.6414,28.8866,29.2345,8231800.0],["2021-03-02",29.2804,29.6217,29.2345,29.3526,7764500.0],["2021-03-03",29.3526,29.9565,29.2804,29.5692,9728200.0],["2021-03-04",29.5626,29.8974,28.9325,29.0507,12870200.0],["2021-03-05",29.3264,29.7333,29.1426,29.6152,11434000.0],["2021-03-08",29.8318,30.8951,29.5758,30.7835,16319900.0],["2021-03-09",30.7638,31.4989,30.58,31.2955,13064100.0],["2021-03-10",31.4399,31.7943,31.348,31.6368,9428200.0],["2021-03-11",31.4792,31.7943,31.348,31.3742,8705100.0],["2021-03-12",31.5449,32.0371,31.5055,31.9321,9314100.0],["2021-03-15",32.2078,32.7854,32.1815,32.7132,12828100.0],["2021-03-16",32.2997,32.7591,32.1028,32.4506,10007200.0],["2021-03-17",32.4375,32.7329,32.1093,32.6738,11698300.0],["2021-03-18",32.7198,33.3696,32.6541,33.1923,10439900.0],["2021-03-19",33.2777,33.5862,32.9101,33.1792,37178900.0],["2021-03-22",33.1136,33.9472,32.9364,33.8946,10365200.0],["2021-03-23",33.8487,33.9078,33.0348,33.153,12000100.0],["2021-03-24",32.8458,33.3332,32.8124,33.0595,9286000.0],["2021-03-25",32.7723,33.6471,32.7723,33.5135,7820600.0],["2021-03-26",34.0544,35.1161,33.9409,35.056,15411700.0],["2021-03-29",34.7155,35.1094,34.5151,34.9224,9027400.0],["2021-03-30",34.9224,35.1094,34.1479,34.228,8576100.0],["2021-03-31",34.1746,34.3015,34.0277,34.1612,8398200.0],["2021-04-01",34.0544,34.1612,33.567,34.0544,8271900.0],["2021-04-05",34.3015,34.6353,34.2347,34.2681,6937500.0],["2021-04-06",34.1679,34.5752,34.1546,34.3081,7169300.0],["2021-04-07",34.3215,34.4216,33.9609,34.1412,6101600.0],["2021-04-08",34.2013,34.4751,34.0143,34.3749,6511200.0],["2021-04-09",34.3215,34.5352,34.2881,34.3816,5654700.0],["2021-04-12",34.5352,34.6687,34.3282,34.5552,5849400.0],["2021-04-13",34.208,34.3482,34.0678,34.1679,7096700.0],["2021-04-14",34.0811,34.4684,34.0811,34.2881,6025200.0],["2021-04-15",34.455,34.7021,34.3749,34.4617,9045200.0],["2021-04-16",34.6754,34.9759,34.5418,34.9291,16476700.0],["2021-04-19",34.9291,35.0894,32.2315,32.7724,27946000.0],["2021-04-20",30.6757,31.7774,30.1548,31.5103,43950300.0],["2021-04-21",31.5037,32.2248,31.5037,31.7708,14682000.0],["2021-04-22",31.7708,31.8776,30.876,31.0496,18769900.0],["2021-04-23",31.0362,31.724,31.0162,31.6439,9045100.0],["2021-04-26",31.6172,31.7173,31.3968,31.5304,7806200.0],["2021-04-27",31.4903,31.6639,31.3568,31.4903,5957100.0],["2021-04-28",31.7173,31.951,31.31,31.5037,8851400.0],["2021-04-29",30.7625,31.4235,30.5021,31.1164,11543200.0],["2021-04-30",31.5437,31.9043,31.27,31.8843,11634900.0],["2021-05-03",32.0979,32.4719,31.8843,32.2983,7771300.0],["2021-05-04",32.2115,32.4785,31.7975,31.951,9725900.0],["2021-05-05",31.9377,32.2916,31.7774,32.2849,6308100.0],["2021-05-06",32.4051,33.0728,32.4051,33.0461,8075800.0],["2021-05-07",32.9126,33.4401,32.8391,33.3533,6802100.0],["2021-05-10",33.5202,34.1479,33.4801,33.8407,8262300.0],["2021-05-11",33.8407,33.9409,33.3065,33.6738,7333700.0],["2021-05-12",33.8674,33.8674,32.8925,32.9526,6783500.0],["2021-05-13",32.8324,33.6738,32.8057,33.4668,7385100.0],["2021-05-14",33.6337,33.8941,33.5402,33.5736,6545400.0],["2021-05-17",33.5536,33.7606,33.4067,33.5269,5211700.0],["2021-05-18",33.4668,33.5069,33.3132,33.38,5281600.0],["2021-05-19",33.0728,33.1797,32.6789,33.0127,6314100.0],["2021-05-20",32.986,33.5336,32.9259,33.4067,5165800.0],["2021-05-21",33.5135,33.6604,33.2665,33.3867,5828000.0],["2021-05-24",33.4668,33.794,33.3533,33.6003,5551700.0],["2021-05-25",33.5736,33.6271,33.0394,33.1263,7174800.0],["2021-05-26",33.1463,33.1997,32.8925,32.9994,7160900.0],["2021-05-27",33.0261,33.3199,32.7456,32.8525,8097500.0],["2021-05-28",32.9193,33.193,32.8324,32.8658,7507100.0],["2021-06-01",33.1062,33.2865,32.8859,32.9593,5576100.0],["2021-06-02",33.0528,33.2131,32.8859,33.0595,5552300.0],["2021-06-03",33.0261,33.3266,32.9126,33.2398,4655300.0],["2021-06-04",33.3533,33.4401,33.0995,33.2331,6496300.0],["2021-06-07",33.3867,33.7339,33.3867,33.7139,6384900.0],["2021-06-08",33.7539,33.7539,33.213,33.3065,7106400.0],["2021-06-09",33.3733,33.627,33.2464,33.3199,6384300.0],["2021-06-10",33.5402,33.7406,33.4468,33.4801,6029600.0],["2021-06-11",33.5536,33.627,32.9393,33.2264,14453600.0],["2021-06-14",33.1653,33.2604,32.2276,32.6692,14503800.0],["2021-06-15",32.7508,32.9138,32.445,32.5469,6940800.0],["2021-06-16",32.5537,32.6217,32.0645,32.1868,8258700.0],["2021-06-17",32.0985,32.3091,31.7723,31.8471,7811100.0],["2021-06-18",31.6093,31.684,31.2152,31.4666,24095400.0],["2021-06-21",31.7655,32.2616,31.7519,32.1325,8149600.0],["2021-06-22",32.0645,32.3023,32.0305,32.0985,5024200.0],["2021-06-23",32.0985,32.2276,31.9082,31.949,4864700.0],["2021-06-24",31.9422,32.3091,31.915,32.2276,4425900.0],["2021-06-25",32.1936,32.3703,32.1392,32.3567,9929500.0],["2021-06-28",32.3906,32.411,32.0101,32.0577,4877200.0],["2021-06-29",32.0577,32.1121,31.7044,31.7859,4945500.0],["2021-06-30",31.8335,32.4722,31.8267,32.3974,7965700.0],["2021-07-01",32.3906,32.7508,32.3906,32.4994,5888200.0],["2021-07-02",32.4994,32.5198,32.2072,32.2955,5514500.0],["2021-07-06",32.2344,32.2344,31.4802,31.7112,7767200.0],["2021-07-07",31.6568,32.0373,31.6228,31.7927,5300400.0],["2021-07-08",31.4598,31.8199,31.3443,31.5481,6788700.0],["2021-07-09",32.1053,32.5537,31.9354,32.2072,10042400.0],["2021-07-12",31.9422,32.411,31.7451,32.2683,7416200.0],["2021-07-13",32.2412,32.3023,31.7723,31.8267,6525600.0],["2021-07-14",31.9694,32.3771,31.7655,32.3159,5734500.0],["2021-07-15",32.146,32.3499,32.1256,32.2683,4831400.0],["2021-07-16",32.4178,32.6081,32.0509,32.146,10172000.0],["2021-07-19",31.7859,31.9558,31.3918,31.7927,9741800.0],["2021-07-20",31.8063,32.2276,31.5549,32.0781,6723000.0],["2021-07-21",32.2751,32.4382,32.0713,32.1596,5606100.0],["2021-07-22",32.0713,32.146,31.8199,31.9286,5732500.0],["2021-07-23",32.0849,32.3023,31.9965,32.2683,4440400.0],["2021-07-26",32.2751,32.4722,32.1732,32.3499,4249600.0],["2021-07-27",32.2955,32.6081,32.1528,32.4722,5008300.0],["2021-07-28",32.4858,32.5877,32.2616,32.3567,5425000.0],["2021-07-29",32.3839,33.3012,32.3363,33.0226,8281800.0],["2021-07-30",32.9478,33.0701,32.3907,32.6421,7104800.0],["2021-08-02",32.778,33.0837,32.411,32.4314,5852000.0],["2021-08-03",32.5877,32.6692,32.3295,32.4722,5416500.0],["2021-08-04",32.2751,32.3771,31.8131,31.9558,7383300.0],["2021-08-05",32.2004,32.2683,32.0713,32.18,3720600.0],["2021-08-06",32.2616,32.3295,32.0713,32.1732,4621800.0],["2021-08-09",32.1868,32.2955,32.0169,32.2616,4044500.0],["2021-08-10",32.2344,32.7847,32.0713,32.6896,4770300.0],["2021-08-11",32.7847,32.8595,32.6081,32.7304,4651900.0],["2021-08-12",32.7847,32.8119,32.6081,32.6964,4058000.0],["2021-08-13",32.7916,33.1109,32.71,33.0226,4956500.0],["2021-08-16",32.9818,33.0701,32.7236,32.8799,7685700.0],["2021-08-17",32.7372,33.1788,32.7372,32.9954,5921100.0],["2021-08-18",32.9954,33.1381,32.7236,32.7644,5359300.0],["2021-08-19",32.4926,32.8255,32.4178,32.778,4747800.0],["2021-08-20",32.7848,33.0837,32.6217,32.9342,3892800.0],["2021-08-23",33.0905,33.3351,32.8867,32.941,5043200.0],["2021-08-24",32.9546,32.9614,32.6217,32.7576,4557600.0],["2021-08-25",32.8391,33.24,32.7304,33.0565,4299100.0],["2021-08-26",33.0022,33.4167,32.9886,33.1245,5103300.0],["2021-08-27",33.3351,33.77,33.3012,33.6545,5911500.0],["2021-08-30",33.6952,33.9195,33.5458,33.77,5703900.0],["2021-08-31",33.8379,34.1981,33.7156,34.1301,7935100.0],["2021-09-01",34.266,34.266,33.8447,34.0282,6847200.0],["2021-09-02",34.1437,34.6941,34.1233,34.6805,8742400.0],["2021-09-03",34.5922,34.6533,34.3543,34.6329,4172300.0],["2021-09-07",34.5038,34.7077,34.3204,34.5106,7558700.0],["2021-09-08",34.4223,34.6397,34.232,34.5718,7131800.0],["2021-09-09",34.5174,34.6533,34.1913,34.3747,7100300.0],["2021-09-10",34.531,34.6261,34.2796,34.3815,6129800.0],["2021-09-13",34.5174,34.5854,33.9263,34.0282,11223000.0],["2021-09-14",33.9936,34.1389,33.4401,33.4677,8440700.0],["2021-09-15",33.4677,34.0974,33.4262,34.0628,6012400.0],["2021-09-16",34.0697,34.2358,33.6684,33.7584,6367000.0],["2021-09-17",33.6615,33.876,33.5646,33.6338,11339600.0],["2021-09-20",33.2878,33.5508,32.9834,33.3086,8054100.0],["2021-09-21",33.4539,33.7307,33.191,33.2325,7612200.0],["2021-09-22",33.5231,33.7168,33.3294,33.3778,5251000.0],["2021-09-23",33.6338,34.0489,33.4954,33.7722,4556700.0],["2021-09-24",33.6961,33.9382,33.5231,33.53,4396900.0],["2021-09-27",33.4608,33.9106,33.4193,33.7238,5080500.0],["2021-09-28",33.7099,33.876,33.357,33.3985,6754900.0],["2021-09-29",33.4677,33.8275,33.3224,33.7238,4854500.0],["2021-09-30",33.5093,33.5577,31.392,31.4958,19641400.0],["2021-10-01",31.4612,31.8902,31.0599,31.731,11793700.0],["2021-10-04",31.8072,32.2154,31.7103,32.1739,8940900.0],["2021-10-05",32.2015,32.2569,31.9317,31.9455,7461300.0],["2021-10-06",31.6895,32.2292,31.6342,32.1393,5471900.0],["2021-10-07",32.3192,32.6513,32.1116,32.16,4893700.0],["2021-10-08",32.2431,32.4991,32.1739,32.333,4341600.0],["2021-10-11",32.3192,32.6513,32.1739,32.3192,4367900.0],["2021-10-12",32.9004,33.364,32.4437,32.6236,11311800.0],["2021-10-13",32.6374,33.3709,32.3814,33.1564,7440700.0],["2021-10-14",33.2671,33.7168,33.2256,33.6753,5516400.0],["2021-10-15",33.8483,33.9036,33.6061,33.6961,5944000.0],["2021-10-18",33.4816,33.5577,33.2809,33.3017,3850300.0],["2021-10-19",33.364,33.4608,33.0457,33.1425,4904100.0],["2021-10-20",33.1425,33.5577,33.101,33.5093,4901300.0],["2021-10-21",33.3501,33.5577,33.2532,33.3709,4067000.0],["2021-10-22",33.5577,33.6338,33.357,33.364,9353600.0],["2021-10-25",33.53,33.6269,33.0388,33.1771,7551300.0],["2021-10-26",33.1771,33.4193,33.1564,33.2878,3963000.0],["2021-10-27",33.3847,33.4331,32.7205,32.8658,5521700.0],["2021-10-28",32.0355,32.3468,30.6655,30.8454,22546300.0],["2021-10-29",30.6447,30.9008,30.5133,30.5202,13384500.0],["2021-11-01",30.5894,30.797,30.3957,30.4787,9181000.0],["2021-11-02",30.5133,30.7693,30.368,30.5479,10743100.0],["2021-11-03",30.5202,31.1152,30.4925,31.1083,6740700.0],["2021-11-04",30.9976,31.0737,30.5963,30.8662,6775900.0],["2021-11-05",31.0737,31.3366,31.0668,31.2744,5872900.0],["2021-11-08",31.2744,31.392,31.1014,31.1844,5864200.0],["2021-11-09",31.219,31.2813,30.7485,30.9907,7988000.0],["2021-11-10",30.9699,31.2813,30.8938,30.963,6459700.0],["2021-11-11",30.9284,31.2052,30.9284,31.0668,4279800.0],["2021-11-12",31.1983,31.3643,31.046,31.0806,5075700.0],["2021-11-15",31.1775,31.4335,31.1568,31.2744,6482500.0],["2021-11-16",31.2329,31.3228,30.6586,30.7554,9067500.0],["2021-11-17",30.7485,30.9769,30.5825,30.7347,7766900.0],["2021-11-18",30.6793,30.707,30.2988,30.451,6190700.0],["2021-11-19",30.3749,30.3887,29.9736,30.0289,10553200.0],["2021-11-22",30.2019,30.9146,30.1812,30.4372,7853900.0],["2021-11-23",30.4441,30.7278,30.3957,30.6102,4852700.0],["2021-11-24",30.5202,30.7762,30.4649,30.4994,5274000.0],["2021-11-26",30.1881,30.3334,29.939,30.2642,4999100.0],["2021-11-29",30.3957,30.4372,29.9321,30.0843,7673100.0],["2021-11-30",29.7729,29.8075,29.427,29.5031,11402300.0],["2021-12-01",29.8767,30.3957,29.7314,29.7453,8286200.0],["2021-12-02",29.9597,30.1396,29.8006,29.8975,7996800.0],["2021-12-03",30.1189,30.4095,29.9321,30.3887,8629000.0],["2021-12-06",30.5894,30.9699,30.5064,30.7416,7029500.0],["2021-12-07",30.7485,30.9907,30.6171,30.7831,7280400.0],["2021-12-08",30.8385,31.0322,30.5825,30.8039,6403500.0],["2021-12-09",30.6309,30.9699,30.534,30.8523,7656200.0],["2021-12-10",31.136,31.3574,30.9976,31.1983,6358500.0],["2021-12-13",31.1568,31.482,30.9284,31.3851,6921900.0],["2021-12-14",31.3159,31.6549,31.226,31.4128,10750200.0],["2021-12-15",31.5165,31.8902,31.482,31.8002,8402600.0],["2021-12-16",31.8833,32.9557,31.8625,32.762,12663700.0],["2021-12-17",32.7551,33.7929,32.5544,33.3847,26676200.0],["2021-12-20",33.1633,33.4193,32.9004,33.2878,11013800.0],["2021-12-21",33.3432,33.4885,32.9834,33.0526,9110800.0],["2021-12-22",33.0526,33.1302,32.3051,33.0596,7997400.0],["2021-12-23",33.0032,33.25,32.8692,32.9327,7530600.0],["2021-12-27",32.7494,33.0244,32.6365,32.9962,5686300.0],["2021-12-28",32.9539,33.4404,32.9539,33.4122,5457100.0],["2021-12-29",33.3629,33.5321,33.3065,33.4263,6044900.0],["2021-12-30",33.511,33.5815,33.2924,33.3206,4055500.0],["2021-12-31",33.3347,33.4546,33.1795,33.4193,5440200.0],["2022-01-03",33.4052,33.8495,33.2712,33.8283,10308100.0],["2022-01-04",33.8495,34.7944,33.8354,34.5758,11647900.0],["2022-01-05",34.2373,34.7451,34.0822,34.3008,11506500.0],["2022-01-06",34.6816,35.0624,34.463,34.7028,10134100.0],["2022-01-07",34.6957,35.2599,34.6252,35.0977,8098600.0],["2022-01-10",35.3233,35.7253,35.2317,35.6407,13390600.0],["2022-01-11",35.5067,35.6125,34.738,34.8932,15590400.0],["2022-01-12",34.7733,34.9496,34.2796,34.9002,12682400.0],["2022-01-13",34.9848,35.5631,34.9214,35.4785,9105100.0],["2022-01-14",35.5208,35.9016,35.3233,35.8311,10421500.0],["2022-01-18",35.9439,36.226,35.5137,35.5843,8876200.0],["2022-01-19",35.5631,35.6266,35.1611,35.3233,6430200.0],["2022-01-20",35.1682,35.6971,34.9707,35.4926,9469700.0],["2022-01-21",35.5913,35.951,35.3233,35.4855,8908700.0],["2022-01-24",35.4221,35.7464,34.4489,35.2246,12646900.0],["2022-01-25",34.8861,35.4432,34.3079,35.281,9660300.0],["2022-01-26",35.3022,35.5419,34.6393,34.8861,11715000.0],["2022-01-27",35.1893,36.1131,34.9566,35.4996,11280600.0],["2022-01-28",35.2246,35.6195,34.8297,35.5984,7551400.0],["2022-01-31",35.3233,36.0144,35.2599,35.8804,9212600.0],["2022-02-01",35.9439,35.9862,35.5137,35.7112,7129400.0],["2022-02-02",35.6618,35.9086,35.5349,35.6125,6804400.0],["2022-02-03",35.8945,35.958,35.4432,35.556,6014600.0],["2022-02-04",35.4221,35.7676,35.1823,35.3938,6886800.0],["2022-02-07",35.4573,35.7605,35.2599,35.5349,7034600.0],["2022-02-08",35.7182,35.8381,35.4009,35.556,5491200.0],["2022-02-09",35.6548,35.8875,35.6195,35.683,6280400.0],["2022-02-10",35.683,35.9933,35.2599,35.3868,7728100.0],["2022-02-11",35.415,35.7676,35.3515,35.5208,6836800.0],["2022-02-14",35.5208,35.683,34.8932,35.3233,6975300.0],["2022-02-15",35.4926,35.7676,35.2951,35.4855,5562900.0],["2022-02-16",35.4996,35.9227,35.3586,35.69,7224800.0],["2022-02-17",35.4714,36.2965,35.4291,36.226,7751900.0],["2022-02-18",36.2119,36.7901,36.1484,36.4869,11325200.0],["2022-02-22",36.4516,36.6279,35.7817,36.1625,8579900.0],["2022-02-23",36.3106,36.7126,36.1061,36.635,8759700.0],["2022-02-24",35.7676,35.8875,34.2796,34.9566,19492500.0],["2022-02-25",35.3233,36.6561,35.3022,36.3036,11780700.0],["2022-02-28",35.8804,36.226,35.6548,36.1696,8646400.0],["2022-03-01",36.1484,36.6209,35.7817,36.367,9693000.0],["2022-03-02",36.3177,37.58,36.2542,37.2415,12796800.0],["2022-03-03",37.2485,37.9678,37.2415,37.4953,11822500.0],["2022-03-04",36.6914,37.7633,36.6703,37.721,8947400.0],["2022-03-07",37.2344,37.7492,36.8395,37.2697,9596500.0],["2022-03-08",37.3049,37.4601,35.7112,35.8875,14529600.0],["2022-03-09",36.3529,36.5081,35.8945,35.9651,9772300.0],["2022-03-10",35.8875,36.2753,35.4785,36.1273,7567200.0],["2022-03-11",36.0215,36.3529,35.549,35.5984,9435200.0],["2022-03-14",35.7182,36.0497,35.1118,35.6407,11266400.0],["2022-03-15",36.2048,36.5786,36.0003,36.3459,8346900.0],["2022-03-16",36.0779,36.2824,35.5772,36.1625,10695500.0],["2022-03-17",36.1625,36.5856,36.0215,36.4516,7801800.0],["2022-03-18",36.642,36.7267,36.2119,36.4446,25045000.0],["2022-03-21",36.5645,37.0793,36.5292,36.8465,9326900.0],["2022-03-22",37.5588,38.0524,37.2626,37.5941,9172800.0],["2022-03-23",37.6998,37.8268,37.4742,37.5306,8843900.0],["2022-03-24",37.6597,37.7888,37.2221,37.6597,11448500.0],["2022-03-25",37.839,38.4775,37.8104,38.4631,7636000.0],["2022-03-28",37.6167,37.8534,36.9496,37.3226,10200300.0],["2022-03-29",37.1648,37.3297,36.7272,37.0715,8526400.0],["2022-03-30",37.093,37.3369,36.8922,37.3369,6650400.0],["2022-03-31",37.2939,37.6525,37.2078,37.4804,7020700.0],["2022-04-01",37.7028,37.8677,37.4015,37.8104,5420400.0],["2022-04-04",37.8175,37.8964,37.3369,37.8175,6688200.0],["2022-04-05",37.6382,38.2766,37.5808,37.7601,7848600.0],["2022-04-06",38.3197,38.6425,38.1618,38.6138,7713400.0],["2022-04-07",38.5349,38.5851,38.1188,38.542,6174900.0],["2022-04-08",38.5564,39.0011,38.4775,38.8146,7424500.0],["2022-04-11",39.08,39.2809,38.7787,39.0585,6399800.0],["2022-04-12",38.9366,39.4172,38.8577,39.3885,8068000.0],["2022-04-13",39.3454,39.6898,39.2163,39.3096,8709600.0],["2022-04-14",39.2594,39.6395,39.202,39.4387,12214100.0],["2022-04-18",39.3885,39.575,39.1661,39.1661,5754300.0],["2022-04-19",39.4315,39.6826,39.2665,39.6109,7072400.0],["2022-04-20",39.6969,39.8834,39.4674,39.7184,6989300.0],["2022-04-21",39.7902,40.9236,39.7113,40.5505,8659800.0],["2022-04-22",40.529,40.6366,39.7902,39.8332,8469900.0],["2022-04-25",39.5893,39.7902,39.037,39.618,12144400.0],["2022-04-26",39.6898,39.9767,39.3526,39.367,6913400.0],["2022-04-27",39.3813,39.9623,39.2809,39.3957,7946600.0],["2022-04-28",38.7357,39.7758,38.1977,39.5965,8153900.0],["2022-04-29",40.1345,40.8805,39.8332,39.8619,10862800.0],["2022-05-02",40.2349,40.4286,39.0728,39.7256,10164800.0],["2022-05-03",39.7687,40.1488,39.3096,39.7687,8455900.0],["2022-05-04",39.9623,40.4645,39.6682,40.4573,7910100.0],["2022-05-05",40.4932,40.7012,39.905,40.1345,10016300.0],["2022-05-06",39.948,40.7084,39.8763,40.5792,11512300.0],["2022-05-09",40.529,40.9092,39.5391,39.6395,16925900.0],["2022-05-10",38.6209,38.7285,36.1246,36.9926,25354700.0],["2022-05-11",37.2939,37.8391,36.9711,37.0787,16080100.0],["2022-05-12",37.4445,37.839,37.0572,37.423,12185000.0],["2022-05-13",37.631,38.0901,37.5091,38.0471,8144600.0],["2022-05-16",38.169,38.8146,37.9825,38.5492,7263300.0],["2022-05-17",38.75,39.0657,38.4631,38.9079,8465300.0],["2022-05-18",38.8505,38.872,38.0327,38.1619,9922500.0],["2022-05-19",37.7386,37.8606,36.5981,36.6483,13690300.0],["2022-05-20",36.8563,37.1576,36.2968,36.6483,16223600.0],["2022-05-23",36.9854,37.6023,36.9854,37.3871,10535400.0],["2022-05-24",37.4947,38.0184,37.3154,37.9682,10561600.0],["2022-05-25",38.0686,38.7931,37.839,38.6568,9198000.0],["2022-05-26",38.6568,39.3741,38.6568,39.0944,7276700.0],["2022-05-27",39.1805,39.2809,38.8146,39.0442,7356700.0],["2022-05-31",38.9509,38.9868,38.3842,38.8003,11325100.0],["2022-06-01",38.9007,39.0011,38.3268,38.7931,6797300.0],["2022-06-02",38.8576,38.915,37.9323,38.8433,5882200.0],["2022-06-03",38.7716,39.0011,38.499,38.6066,4785100.0],["2022-06-06",38.7214,38.8505,38.3842,38.4416,8198200.0],["2022-06-07",38.2121,38.7787,38.0256,38.7429,5439700.0],["2022-06-08",37.3369,37.4804,35.4575,35.5006,31794300.0],["2022-06-09",35.5221,36.0959,34.8908,34.9052,25295200.0],["2022-06-10",34.4963,35.4288,34.3672,35.106,13395400.0],["2022-06-13",34.3887,34.7474,33.7144,33.8292,18091300.0],["2022-06-14",33.9316,34.0924,33.5074,33.8511,12989100.0],["2022-06-15",34.1217,34.3411,32.9955,33.3977,22244800.0],["2022-06-16",32.8493,33.2588,32.4251,33.1857,16086500.0],["2022-06-17",33.4782,33.4782,32.9443,33.1345,30811200.0],["2022-06-21",33.3538,33.4782,32.9224,33.4197,14934100.0],["2022-06-22",33.1125,33.1125,29.9826,30.3483,41732700.0],["2022-06-23",30.2313,31.1454,30.2313,31.0869,18681700.0],["2022-06-24",31.65,32.0522,30.8748,31.7377,31383200.0],["2022-06-27",31.862,32.1765,31.5476,31.5841,11770300.0],["2022-06-28",31.9717,32.2642,31.4525,31.5841,9856600.0],["2022-06-29",30.3848,31.2624,30.2898,30.5384,12371600.0],["2022-06-30",30.2678,30.692,30.1362,30.5457,10556500.0],["2022-07-01",30.3921,30.9479,30.1801,30.8967,8109600.0],["2022-07-05",30.553,30.5969,29.9899,30.5092,8425300.0],["2022-07-06",30.9333,31.0503,30.0338,30.0996,11413700.0],["2022-07-07",30.3263,30.7066,30.2898,30.575,8707900.0],["2022-07-08",30.1947,30.5823,30.1581,30.3629,6930700.0],["2022-07-11",30.5384,31.394,30.458,30.6774,10654700.0],["2022-07-12",30.7359,31.6865,30.67,30.9406,8865000.0],["2022-07-13",30.7797,31.0503,30.6335,30.6847,7588200.0],["2022-07-14",30.3483,30.5238,30.1289,30.4433,8661700.0],["2022-07-15",30.8894,30.9187,30.3848,30.7066,14309000.0],["2022-07-18",30.9552,31.2112,30.7578,30.9114,10493500.0],["2022-07-19",31.1966,31.4818,31.1527,31.4159,7212600.0],["2022-07-20",31.3721,31.4379,30.8675,30.9479,8733800.0],["2022-07-21",30.7505,31.2916,30.7212,31.277,7046100.0],["2022-07-22",31.3721,31.6573,31.3209,31.511,5511100.0],["2022-07-25",31.6353,32.0814,31.5768,32.0522,5349200.0],["2022-07-26",32.0449,32.3666,32.0449,32.2789,5604100.0],["2022-07-27",32.1619,32.3227,31.862,32.2277,9339500.0],["2022-07-28",32.1765,32.5421,31.979,32.1765,7076600.0],["2022-07-29",31.9644,32.2642,31.8693,32.0741,11826800.0],["2022-08-01",31.9644,32.3812,31.9644,32.213,9466500.0],["2022-08-02",32.2496,32.3154,31.6353,32.0522,8365000.0],["2022-08-03",32.1765,32.4617,31.9717,32.3447,6179400.0],["2022-08-04",32.2789,32.4617,32.0449,32.3593,6450800.0],["2022-08-05",32.3008,32.3008,32.0156,32.2496,4865600.0],["2022-08-08",32.4544,32.5787,32.3227,32.3374,4539300.0],["2022-08-09",32.4836,32.5056,32.1838,32.3374,4295700.0],["2022-08-10",32.5056,32.7542,32.4251,32.7176,4717200.0],["2022-08-11",32.8566,33.2295,32.7688,33.0028,4201600.0],["2022-08-12",33.054,33.1857,32.9151,33.0175,7351600.0],["2022-08-15",33.0175,33.171,32.6372,33.1125,6194600.0],["2022-08-16",33.1125,33.5513,33.0467,33.4489,6484000.0],["2022-08-17",33.3685,33.3904,33.1125,33.2369,3868800.0],["2022-08-18",33.3027,33.3831,33.1198,33.3539,3800500.0],["2022-08-19",33.3027,33.5513,33.1418,33.2515,9093900.0],["2022-08-22",33.171,33.4123,33.1345,33.1857,7066600.0],["2022-08-23",33.1125,33.3539,33.0028,33.2953,5359300.0],["2022-08-24",33.2734,33.522,33.2003,33.4928,4250500.0],["2022-08-25",33.5659,33.9901,33.4635,33.9242,6926800.0],["2022-08-26",34.0047,34.0851,33.5294,33.5513,6931200.0],["2022-08-29",33.5001,33.6756,33.3319,33.427,6253400.0],["2022-08-30",33.4416,33.5001,32.9005,32.9955,7952000.0],["2022-08-31",33.0394,33.2954,32.9151,32.9955,6627300.0],["2022-09-01",32.9078,33.2661,32.7469,33.1783,6864200.0],["2022-09-02",33.405,33.5805,32.7835,32.9078,8555000.0],["2022-09-06",33.054,33.5586,32.5421,32.5933,12042000.0],["2022-09-07",32.6518,32.8858,32.2642,32.8712,10257100.0],["2022-09-08",32.9078,33.1491,32.6664,33.0175,8651100.0],["2022-09-09",33.0833,33.5367,32.937,33.3246,7842200.0],["2022-09-12",33.3173,33.405,32.9736,33.0175,10683200.0],["2022-09-13",32.9297,32.959,31.4013,31.4233,17325800.0],["2022-09-14",31.4756,31.5504,30.9597,31.2214,11988200.0],["2022-09-15",31.1392,31.498,31.0793,31.4083,9786400.0],["2022-09-16",31.4083,31.7074,31.2588,31.6176,28808600.0],["2022-09-19",31.3709,32.1559,31.3709,32.0812,12656400.0],["2022-09-20",31.9317,32.1933,31.8419,32.0887,6549300.0],["2022-09-21",32.2681,32.7242,32.1485,32.156,7925100.0],["2022-09-22",32.3578,32.6494,32.2382,32.3503,7648900.0],["2022-09-23",31.9616,32.0214,30.5336,31.1616,12898400.0],["2022-09-26",31.0943,31.3859,30.7504,31.0046,10887300.0],["2022-09-27",31.2887,31.655,30.4364,30.4962,8432700.0],["2022-09-28",30.6906,31.1018,30.3616,30.9597,6647000.0],["2022-09-29",30.8476,30.9149,30.5934,30.7803,5834700.0],["2022-09-30",30.9448,31.0195,30.1672,30.1896,9121400.0],["2022-10-03",30.541,31.0793,30.4588,30.9298,9322200.0],["2022-10-04",31.1616,31.7971,31.0644,31.7747,8393900.0],["2022-10-05",31.6102,32.283,31.5354,32.0737,6535900.0],["2022-10-06",32.0064,32.2158,31.7896,32.141,11154400.0],["2022-10-07",32.0961,32.3952,31.6476,32.0139,10524500.0],["2022-10-10",32.1634,32.7092,32.156,32.4924,11408600.0],["2022-10-11",33.0606,33.7036,32.8587,33.1578,14565500.0],["2022-10-12",33.1354,33.868,33.0905,33.4568,10794500.0],["2022-10-13",33.397,34.3615,33.1727,34.3091,11909400.0],["2022-10-14",34.3914,34.8325,33.7858,33.8157,11226200.0],["2022-10-17",34.055,34.2344,33.2026,33.3372,7872500.0],["2022-10-18",33.7858,33.9503,33.3372,33.4718,7176200.0],["2022-10-19",33.554,33.6587,33.2176,33.397,5930300.0],["2022-10-20",33.554,33.6064,32.5372,32.5671,9710300.0],["2022-10-21",32.5223,33.2924,32.44,33.255,7471100.0],["2022-10-24",33.5316,33.9951,33.5241,33.9503,8428700.0],["2022-10-25",33.8905,34.2643,33.726,34.197,8282100.0],["2022-10-26",34.369,34.8998,34.3091,34.6232,12132000.0],["2022-10-27",33.7484,34.8175,33.7335,33.9578,11332300.0],["2022-10-28",34.3166,34.9671,34.0624,34.6232,9253700.0],["2022-10-31",34.5035,34.6605,34.3241,34.5932,7711600.0],["2022-11-01",34.7054,34.8923,34.3989,34.4961,4859200.0],["2022-11-02",34.2718,34.3989,33.5017,33.5241,9000600.0],["2022-11-03",33.2475,33.7708,33.1279,33.5765,5705700.0],["2022-11-04",33.8381,34.1671,33.6437,34.0176,5512000.0],["2022-11-07",34.1222,34.3839,33.2774,34.3017,8277000.0],["2022-11-08",34.3465,34.5035,33.9129,34.3166,6889200.0],["2022-11-09",34.2568,34.2792,33.7335,33.8008,5348600.0],["2022-11-10",33.6662,33.8157,32.6942,33.0606,12330900.0],["2022-11-11",32.926,33.24,32.3354,33.1802,9820300.0],["2022-11-14",33.3223,33.554,32.8587,32.8662,8145800.0],["2022-11-15",33.1578,33.2849,32.283,32.6419,9262900.0],["2022-11-16",32.7167,32.7914,32.313,32.5821,9891900.0],["2022-11-17",32.4625,32.7017,32.3653,32.6494,7834000.0],["2022-11-18",32.9111,33.1204,32.7167,33.0456,9640900.0],["2022-11-21",33.2176,33.5167,32.9484,33.4942,7644700.0],["2022-11-22",33.6437,33.8157,33.5092,33.7634,6068600.0],["2022-11-23",33.8008,33.8755,33.3671,33.6587,5192400.0],["2022-11-25",33.6437,33.7559,33.3821,33.4494,2734800.0],["2022-11-28",33.4494,33.9054,33.4344,33.7559,6760100.0],["2022-11-29",33.8381,34.2718,33.7559,34.2568,6897200.0],["2022-11-30",34.2792,34.825,33.7858,34.825,11309500.0],["2022-12-01",34.9297,35.2586,34.8026,35.1465,9115900.0],["2022-12-02",34.9671,35.6325,34.9671,35.61,7653700.0],["2022-12-05",35.1839,35.8194,35.1615,35.2811,7451700.0],["2022-12-06",35.2736,35.4306,34.354,34.5484,7721500.0],["2022-12-07",34.7278,34.8175,34.4961,34.668,6189800.0],["2022-12-08",34.668,35.1315,34.5409,35.0344,5850400.0],["2022-12-09",34.9746,35.1166,34.8699,34.9222,6183800.0],["2022-12-12",35.0194,35.139,34.6306,35.1091,5527600.0],["2022-12-13",35.2811,35.3259,34.9222,34.997,14083500.0],["2022-12-14",35.1689,35.5278,34.9596,35.2362,8636300.0],["2022-12-15",35.1315,35.2362,34.6232,35.1016,8019700.0],["2022-12-16",35.0119,35.0269,34.3316,34.8101,15186000.0],["2022-12-19",34.8774,35.1166,34.354,34.6755,7887600.0],["2022-12-20",34.8026,34.84,34.4512,34.7203,8395300.0],["2022-12-21",34.8043,34.9187,34.644,34.789,8372400.0],["2022-12-22",34.7738,34.9416,34.5143,34.934,6709700.0],["2022-12-23",34.934,35.285,34.728,35.285,6759700.0],["2022-12-27",35.369,35.5216,35.2545,35.4682,7957200.0],["2022-12-28",35.5903,35.7047,34.9798,34.9874,5848000.0],["2022-12-29",35.0256,35.224,34.9264,35.0027,4270300.0],["2022-12-30",34.9951,35.0943,34.6593,34.8806,5025200.0],["2023-01-03",34.8959,35.0103,34.5372,34.7356,5127800.0],["2023-01-04",34.6593,35.0179,34.4838,34.6517,7907300.0],["2023-01-05",34.5983,34.7203,34.3312,34.6211,7648300.0],["2023-01-06",35.0714,35.6666,34.9798,35.4453,7031300.0],["2023-01-09",35.4453,35.5597,35.0485,35.0866,6881200.0],["2023-01-10",35.4071,35.514,34.9798,35.0943,6962900.0],["2023-01-11",35.2392,35.4376,34.6975,34.9645,6740400.0],["2023-01-12",35.0256,35.0485,34.6059,34.644,5671500.0],["2023-01-13",34.5754,34.8348,34.4456,34.8119,6283500.0],["2023-01-17",34.9264,35.1324,34.3617,34.4609,7214400.0],["2023-01-18",34.4533,34.4914,33.1102,33.5834,13300700.0],["2023-01-19",33.6978,34.293,33.6673,33.9878,8093500.0],["2023-01-20",34.0717,34.3464,33.8962,34.293,8401500.0],["2023-01-23",34.3617,34.5983,34.1557,34.1938,7585300.0],["2023-01-24",32.599,35.0485,32.599,34.1709,4989500.0],["2023-01-25",34.148,35.8573,33.881,34.2854,8034400.0],["2023-01-26",34.1633,34.1862,33.6673,33.797,9449100.0],["2023-01-27",33.8581,33.9954,33.6139,33.6826,9247000.0],["2023-01-30",33.7283,34.2167,33.6902,33.9573,6868500.0],["2023-01-31",34.0717,34.377,33.8504,34.3693,7584900.0],["2023-02-01",35.14,36.3915,34.728,36.277,14734800.0],["2023-02-02",36.1397,36.2542,35.5826,35.8421,9920800.0],["2023-02-03",35.865,35.9184,35.43,35.7963,10245900.0],["2023-02-06",35.8726,36.0405,35.7505,35.8344,5911500.0],["2023-02-07",35.6284,35.72,35.2927,35.5292,6920800.0],["2023-02-08",35.3537,35.5292,35.285,35.4834,5736500.0],["2023-02-09",35.5674,35.6437,35.1477,35.3537,5838900.0],["2023-02-10",35.4834,36.0939,35.3995,36.0481,6899100.0],["2023-02-13",36.1855,36.567,36.1092,36.5136,5370800.0],["2023-02-14",36.5136,36.5365,36.0863,36.1778,6397500.0],["2023-02-15",36.0023,36.3686,36.0023,36.361,4893300.0],["2023-02-16",36.1702,36.3534,35.9031,36.1702,5422300.0],["2023-02-17",36.2465,36.712,36.0634,36.6815,7825200.0],["2023-02-21",36.6204,36.6815,35.6971,36.2007,8236200.0],["2023-02-22",36.1702,36.6052,35.8879,35.9718,6908300.0],["2023-02-23",36.0176,36.3991,35.926,36.2541,6284600.0],["2023-02-24",36.0557,36.1626,35.8268,35.9947,5704900.0],["2023-02-27",36.0863,36.1702,35.4605,35.514,9168800.0],["2023-02-28",35.4834,35.6895,35.1095,35.43,8018500.0],["2023-03-01",35.3232,35.4377,35.0408,35.2164,8102200.0],["2023-03-02",35.1172,35.5063,35.0256,35.4529,7355100.0],["2023-03-03",35.4071,35.6437,35.224,35.5063,5755400.0],["2023-03-06",35.4987,36.0405,35.4453,36.01,7112300.0],["2023-03-07",36.0634,36.0863,35.285,35.5216,7032200.0],["2023-03-08",35.5903,35.7658,35.5368,35.7124,5304700.0],["2023-03-09",35.9337,36.1855,35.6437,35.6666,6671700.0],["2023-03-10",35.6818,36.0634,35.4911,35.5674,7987400.0],["2023-03-13",35.4682,36.0939,35.4453,35.6208,10962400.0],["2023-03-14",35.7124,35.7505,35.3232,35.6666,9327900.0],["2023-03-15",35.4529,35.7963,35.0866,35.7658,8897600.0],["2023-03-16",35.6895,35.6895,34.8501,35.2316,13617300.0],["2023-03-17",35.3461,35.43,34.4304,34.583,32421700.0],["2023-03-20",34.8653,35.2927,34.728,35.1553,14074200.0],["2023-03-21",35.4529,35.5521,35.0332,35.2545,14067400.0],["2023-03-22",35.369,35.3919,34.4304,34.4533,10883600.0],["2023-03-23",34.5935,34.6013,33.7051,33.8688,15549800.0],["2023-03-24",33.9779,34.2818,33.8298,34.2662,10444800.0],["2023-03-27",34.3831,34.578,34.3286,34.5156,9624200.0],["2023-03-28",34.5156,34.8663,34.4455,34.5702,8796700.0],["2023-03-29",34.7806,34.8273,34.5234,34.6949,7530500.0],["2023-03-30",34.7884,34.9364,34.5624,34.6793,6862400.0],["2023-03-31",34.7806,34.8507,34.6247,34.7728,7711500.0],["2023-04-03",34.8507,35.3261,34.7572,35.0533,8385800.0],["2023-04-04",34.9754,34.9988,34.4767,34.6403,7379600.0],["2023-04-05",34.6481,34.8351,34.4377,34.6247,7865800.0],["2023-04-06",34.6013,34.7728,34.4922,34.6247,6337200.0],["2023-04-10",34.6091,34.7572,34.5312,34.6793,6197300.0],["2023-04-11",34.7962,35.2326,34.7962,35.1391,6553500.0],["2023-04-12",35.0767,35.2014,34.8351,34.9364,6124100.0],["2023-04-13",34.8819,35.0845,34.6715,35.0455,4844200.0],["2023-04-14",35.178,35.3651,34.9364,35.0923,6262400.0],["2023-04-17",35.217,35.4274,35.1546,35.4118,6707000.0],["2023-04-18",35.4196,35.9807,35.3806,35.9573,6364800.0],["2023-04-19",36.082,36.2145,35.9495,36.2067,5103000.0],["2023-04-20",35.9807,36.0976,35.6222,35.8404,7371200.0],["2023-04-21",35.9807,36.0431,35.6066,35.9651,9082900.0],["2023-04-24",36.082,36.3704,35.9651,36.3704,6552900.0],["2023-04-25",36.4015,36.799,36.3002,36.6197,7510500.0],["2023-04-26",36.4951,36.8847,36.3704,36.386,8936800.0],["2023-04-27",35.8093,36.9704,35.3884,36.7756,10977600.0],["2023-04-28",36.9938,37.1886,36.4873,37.025,11070700.0],["2023-05-01",37.0562,37.438,36.9471,37.2354,8844000.0],["2023-05-02",37.1731,37.1808,36.2613,36.7678,7606400.0],["2023-05-03",36.8146,36.9159,36.2457,36.2613,6536100.0],["2023-05-04",36.16,36.2535,35.5131,35.9495,7333200.0],["2023-05-05",35.9729,36.5184,35.9184,36.386,5962300.0],["2023-05-08",36.3937,36.4873,36.2613,36.3236,4434200.0],["2023-05-09",36.2924,36.3704,35.9651,36.1911,4401700.0],["2023-05-10",36.0664,36.2067,35.4508,35.8015,8391800.0],["2023-05-11",35.5755,35.6144,35.2404,35.5911,6437300.0],["2023-05-12",35.4975,35.6924,35.3027,35.5911,5602000.0],["2023-05-15",35.6378,35.7781,35.3729,35.5053,4920100.0],["2023-05-16",35.3807,35.63,35.1313,35.1391,6163600.0],["2023-05-17",35.2092,35.4586,34.9676,35.3339,6316200.0],["2023-05-18",35.1001,35.2014,34.7338,35.1235,6580100.0],["2023-05-19",35.2793,35.443,35.0767,35.3027,6557100.0],["2023-05-22",35.3105,35.4742,34.9598,35.0144,6472700.0],["2023-05-23",35.1235,35.2715,34.991,35.0144,6167800.0],["2023-05-24",35.03,35.2092,34.9131,35.03,5400500.0],["2023-05-25",34.8741,35.0066,34.6481,34.8118,6859500.0],["2023-05-26",34.8819,35.03,34.7494,34.765,5498700.0],["2023-05-30",34.6871,34.7026,34.0636,34.539,9183000.0],["2023-05-31",34.4844,34.6403,34.313,34.6169,11075000.0],["2023-06-01",34.7806,35.0144,34.578,34.7416,8763200.0],["2023-06-02",34.6871,35.3573,34.6013,35.3261,7208200.0],["2023-06-05",35.3027,35.404,34.6871,34.7884,6880600.0],["2023-06-06",34.8351,34.9287,34.6715,34.804,7368600.0],["2023-06-07",34.8507,35.3027,34.7728,35.1469,8768100.0],["2023-06-08",35.2404,35.3729,34.991,35.3495,5804100.0],["2023-06-09",35.3807,35.4975,35.2014,35.2404,6689900.0],["2023-06-12",35.2637,35.5365,35.178,35.482,6512200.0],["2023-06-13",35.482,35.7937,35.3261,35.6612,9106700.0],["2023-06-14",35.7249,35.7885,34.8974,34.969,11941300.0],["2023-06-15",35.1042,35.2475,35.0326,35.1281,8484400.0],["2023-06-16",35.1838,35.2236,34.9451,35.0645,13663100.0],["2023-06-20",35.0326,35.0724,34.5871,34.5871,8033300.0],["2023-06-21",34.5871,35.0565,34.5234,34.969,6838400.0],["2023-06-22",35.0883,35.1679,34.7621,34.8178,5022500.0],["2023-06-23",34.9053,35.0804,34.4836,34.5473,8942100.0],["2023-06-26",34.6109,35.2395,34.5552,35.2156,9001200.0],["2023-06-27",35.1361,35.3111,34.9928,35.2793,6313100.0],["2023-06-28",35.1361,35.4145,34.8655,35.4066,7261100.0],["2023-06-29",35.3429,35.7885,35.2634,35.7805,6380400.0],["2023-06-30",35.8601,36.1306,35.7885,36.0431,9046700.0],["2023-07-03",35.9556,36.5364,35.8044,36.5364,6144000.0],["2023-07-05",36.3295,36.6319,36.1863,36.5842,8868500.0],["2023-07-06",36.5205,36.8706,36.3614,36.6717,8983000.0],["2023-07-07",36.6796,36.8388,36.5364,36.5842,8395600.0],["2023-07-10",36.7592,36.8069,35.5578,35.7646,11674700.0],["2023-07-11",35.7646,36.3534,35.7646,36.3136,7237100.0],["2023-07-12",36.3932,36.5682,36.2579,36.3534,5320600.0],["2023-07-13",36.25,36.3852,35.9954,36.2659,5923900.0],["2023-07-14",36.3375,36.3455,36.0829,36.1943,4860400.0],["2023-07-17",36.059,36.1943,35.9635,36.1068,4483400.0],["2023-07-18",36.1227,36.3614,36.0033,36.1147,5331100.0],["2023-07-19",36.2818,36.3852,36.0829,36.1068,6104300.0],["2023-07-20",36.3534,36.4807,36.2341,36.3295,6617800.0],["2023-07-21",36.3375,36.3693,36.0829,36.2818,6406300.0],["2023-07-24",36.2579,36.5046,36.2579,36.2818,4998300.0],["2023-07-25",36.2022,36.2818,35.9317,36.1704,6464700.0],["2023-07-26",36.1545,36.4728,36.0749,36.25,4933900.0],["2023-07-27",36.3295,36.5603,36.2579,36.2818,4551900.0],["2023-07-28",36.3534,36.4728,36.1465,36.1943,5906000.0],["2023-07-31",36.0352,36.2818,35.9715,36.1386,8667200.0],["2023-08-01",36.3455,36.7672,35.7408,35.9476,9902800.0],["2023-08-02",35.8442,35.8601,35.0963,35.4623,11431300.0],["2023-08-03",35.4066,35.4464,35.0883,35.2475,9885200.0],["2023-08-04",35.2236,35.4066,34.9451,35.0088,8077100.0],["2023-08-07",35.0326,35.1918,34.9372,35.1042,7874300.0],["2023-08-08",35.0088,35.2554,34.7939,35.1997,6105200.0],["2023-08-09",35.2156,35.4862,35.0645,35.0804,5412300.0],["2023-08-10",35.0963,35.2793,34.8735,34.9451,6597900.0],["2023-08-11",34.9212,34.9451,34.7064,34.7939,7164300.0],["2023-08-14",34.8496,34.961,34.5632,34.6348,7032500.0],["2023-08-15",34.5234,34.5234,34.2211,34.2688,6830900.0],["2023-08-16",34.229,34.3882,33.9824,34.0142,6908600.0],["2023-08-17",34.054,34.2211,33.7835,33.871,7100000.0],["2023-08-18",33.871,34.3086,33.8551,34.1415,6897600.0],["2023-08-21",34.0699,34.229,33.871,33.9983,5443400.0],["2023-08-22",33.9983,34.1892,33.9744,34.0301,6846100.0],["2023-08-23",34.1972,34.3165,34.046,34.3086,6649000.0],["2023-08-24",34.2768,34.6348,34.1892,34.5314,8305400.0],["2023-08-25",34.6985,34.9133,34.5552,34.7462,7007100.0],["2023-08-28",34.8019,35.0883,34.8019,34.9849,5071000.0],["2023-08-29",35.0406,35.2713,34.6905,35.1838,8079200.0],["2023-08-30",35.2554,35.4464,35.152,35.4225,5765300.0],["2023-08-31",35.4702,35.6135,35.1759,35.1838,7383700.0],["2023-09-01",35.3589,35.4225,34.8735,35.0963,6659900.0],["2023-09-05",35.0565,35.3748,35.0406,35.0804,9267900.0],["2023-09-06",35.0088,35.0326,34.5712,34.6348,10108400.0],["2023-09-07",34.7939,34.9133,34.5473,34.786,7395700.0],["2023-09-08",34.8735,35.0883,34.7223,35.0724,6833900.0],["2023-09-11",35.1838,35.7089,35.152,35.3748,9566100.0],["2023-09-12",35.4305,35.8283,35.4225,35.701,7754900.0],["2023-09-13",35.8044,35.8044,35.4862,35.6055,8929000.0],["2023-09-14",35.6462,35.9146,35.4753,35.8739,9764000.0],["2023-09-15",35.7357,35.8984,35.3777,35.4103,28877500.0],["2023-09-18",35.5811,35.5892,35.1662,35.2638,7971900.0],["2023-09-19",35.272,35.3452,34.971,35.0279,8771800.0],["2023-09-20",35.1012,35.3371,34.9873,35.0117,5843800.0],["2023-09-21",34.9791,35.0686,34.7351,34.9059,7066100.0],["2023-09-22",34.8571,34.9303,34.4097,34.4341,8177200.0],["2023-09-25",34.3365,34.4178,34.0762,34.2389,6711200.0],["2023-09-26",34.2389,34.3202,34.0436,34.0843,6163700.0],["2023-09-27",34.0924,34.1738,33.8321,34.0924,6523000.0],["2023-09-28",34.1575,34.3609,33.9867,34.2796,5673700.0],["2023-09-29",34.369,34.4748,34.1006,34.2063,5796400.0],["2023-10-02",34.1819,34.1982,33.6613,33.824,7243200.0],["2023-10-03",33.645,33.6776,33.279,33.4579,8813800.0],["2023-10-04",33.4742,33.9298,33.3441,33.881,7765800.0],["2023-10-05",33.9786,34.2796,33.8972,34.1575,7151400.0],["2023-10-06",33.946,34.369,33.7345,34.2226,10053200.0],["2023-10-09",34.1657,34.7595,34.1657,34.7351,6276300.0],["2023-10-10",35.215,35.4021,34.548,34.5643,10771100.0],["2023-10-11",34.6863,34.8571,34.4666,34.6212,6706000.0],["2023-10-12",34.6781,34.7432,34.0274,34.3609,7764200.0],["2023-10-13",34.369,34.7595,34.369,34.7025,5753800.0],["2023-10-16",34.9059,35.0117,34.6537,34.8734,7417200.0],["2023-10-17",34.792,35.15,34.6456,35.1337,5318000.0],["2023-10-18",35.0768,35.3289,34.8897,35.0768,5026400.0],["2023-10-19",34.9059,35.0035,34.5805,34.6619,6791500.0],["2023-10-20",34.6049,35.0117,34.5968,34.7432,6143900.0],["2023-10-23",34.6944,34.7188,34.2389,34.2714,5989400.0],["2023-10-24",34.2714,34.67,34.2714,34.6049,6477400.0],["2023-10-25",34.5968,34.9873,34.5724,34.8327,6894400.0],["2023-10-26",34.2795,34.3121,31.7822,31.9368,22791500.0],["2023-10-27",32.311,32.8316,31.8798,31.9693,14405900.0],["2023-10-30",32.132,32.9048,32.1239,32.7421,10301400.0],["2023-10-31",32.7665,33.0024,32.376,32.677,14571000.0],["2023-11-01",32.7746,32.856,32.2377,32.4574,9527200.0],["2023-11-02",32.4981,33.1,32.3435,33.0837,8319000.0],["2023-11-03",33.3115,33.523,33.0187,33.0837,7997300.0],["2023-11-06",33.1488,33.2546,32.9129,32.978,8741500.0],["2023-11-07",32.9129,33.1082,32.8722,32.9536,5770600.0],["2023-11-08",32.9373,33.1976,32.5794,32.7014,7776100.0],["2023-11-09",32.7421,32.8967,32.5469,32.6282,10842100.0],["2023-11-10",32.6933,32.7746,32.2947,32.555,12271600.0],["2023-11-13",32.6119,32.677,32.4899,32.5387,11639600.0],["2023-11-14",32.7258,32.8804,32.5062,32.7177,12681100.0],["2023-11-15",32.9048,33.1651,32.6852,33.1488,9460300.0],["2023-11-16",33.1082,33.3115,32.6445,33.1082,10810000.0],["2023-11-17",33.1895,33.3278,32.9536,33.2058,6658700.0],["2023-11-20",33.0675,33.3278,33.0594,33.222,6399800.0],["2023-11-21",33.2302,33.3034,33.0024,33.157,6271300.0],["2023-11-22",33.2302,33.5312,33.1407,33.5068,8223300.0],["2023-11-24",33.6044,33.7427,33.58,33.7345,3153700.0],["2023-11-27",33.7101,33.8484,33.5474,33.7101,6601700.0],["2023-11-28",33.7101,34.1657,33.6938,34.0192,7042800.0],["2023-11-29",34.068,34.1494,33.9135,33.9704,4839100.0],["2023-11-30",34.0924,34.2063,33.9542,34.1982,8996700.0],["2023-12-01",34.2877,34.6781,34.2633,34.6537,6700100.0],["2023-12-04",34.6131,34.9466,34.5073,34.5724,6543600.0],["2023-12-05",34.426,34.792,34.369,34.6293,7271800.0],["2023-12-06",33.6125,33.8809,33.3197,33.645,14833000.0],["2023-12-07",33.7427,33.8972,33.5474,33.6125,10658000.0],["2023-12-08",33.6288,33.702,33.4905,33.5962,7966400.0],["2023-12-11",33.7589,33.8565,33.6125,33.6694,8174700.0],["2023-12-12",33.7671,33.7671,33.58,33.645,7522100.0],["2023-12-13",33.58,34.1982,33.4173,34.1819,14063400.0],["2023-12-14",34.4341,34.8571,34.2145,34.2551,12031600.0],["2023-12-15",34.125,34.2877,33.9379,33.9623,23248700.0],["2023-12-18",34.2063,34.4829,34.1575,34.3284,9083800.0],["2023-12-19",34.4748,34.5317,34.2877,34.5236,12884600.0],["2023-12-20",34.382,34.4237,33.541,33.5577,13691300.0],["2023-12-21",33.6493,33.7991,33.3328,33.566,10097800.0],["2023-12-22",33.6576,33.8491,33.5327,33.6076,7587800.0],["2023-12-26",33.5743,33.7409,33.4744,33.591,8488100.0],["2023-12-27",33.516,33.6243,33.3828,33.4577,9285800.0],["2023-12-28",33.3994,33.5493,33.3328,33.4577,7195700.0],["2023-12-29",33.4328,33.6409,33.3828,33.591,8074900.0],["2024-01-02",33.6076,34.6901,33.591,34.6235,12615200.0],["2024-01-03",34.6818,34.8067,34.3987,34.4736,9807100.0],["2024-01-04",34.5402,35.0149,34.5319,34.5736,8894600.0],["2024-01-05",34.6235,34.6901,34.3987,34.5486,6126500.0],["2024-01-08",34.6069,34.9982,34.5902,34.8983,8563000.0],["2024-01-09",34.84,34.8567,34.5985,34.8567,7414500.0],["2024-01-10",34.84,35.0399,34.0823,34.1905,11082800.0],["2024-01-11",34.1405,34.6735,34.0739,34.6402,9499100.0],["2024-01-12",34.8733,34.9816,34.3654,34.4237,7703700.0],["2024-01-16",34.4403,34.5736,33.949,34.1156,10541900.0],["2024-01-17",34.0489,34.3154,33.9074,33.924,6334400.0],["2024-01-18",33.8158,33.8158,33.3828,33.6742,7832800.0],["2024-01-19",33.7159,33.7409,33.4328,33.5826,7827500.0],["2024-01-22",33.516,33.8824,33.4328,33.7075,8186400.0],["2024-01-23",33.6076,33.7325,33.3994,33.6742,7957100.0],["2024-01-24",33.6493,33.7991,33.2412,33.2496,9232100.0],["2024-01-25",33.3495,33.5743,33.2329,33.4827,9566300.0],["2024-01-26",33.6576,33.7242,33.4078,33.4744,7286200.0],["2024-01-29",33.491,33.7825,33.491,33.7492,8047400.0],["2024-01-30",33.7242,33.7825,33.491,33.6909,7127200.0],["2024-01-31",33.7242,33.8241,33.3661,33.4078,12462700.0],["2024-02-01",33.8075,34.7651,33.6076,34.7401,19419200.0],["2024-02-02",34.5486,34.6485,34.0739,34.4403,10858900.0],["2024-02-05",34.3237,34.382,33.7242,33.7409,10440000.0],["2024-02-06",33.7908,33.8991,33.566,33.8075,9818800.0],["2024-02-07",33.8991,33.9407,33.4161,33.5244,8046500.0],["2024-02-08",33.4744,33.616,33.1829,33.3828,14659200.0],["2024-02-09",33.2662,33.4328,33.1996,33.3994,8420600.0],["2024-02-12",33.491,33.8241,33.4161,33.7658,7995200.0],["2024-02-13",33.6076,33.6909,33.2662,33.4994,7140200.0],["2024-02-14",33.4911,33.6742,33.3495,33.6409,6044000.0],["2024-02-15",33.7742,33.7742,33.3745,33.4494,7833500.0],["2024-02-16",33.4494,33.5327,33.2829,33.4577,7323200.0],["2024-02-20",33.4744,33.8241,33.3745,33.516,8768000.0],["2024-02-21",33.5993,33.7325,33.491,33.6992,6623700.0],["2024-02-22",33.5577,34.0573,33.4411,34.0573,8211000.0],["2024-02-23",34.0573,34.3987,33.8991,34.2488,6808600.0],["2024-02-26",34.2488,34.2571,33.8075,33.8991,8093100.0],["2024-02-27",33.9074,34.0656,33.7991,34.0573,4876300.0],["2024-02-28",33.974,34.1322,33.7991,34.1322,5540700.0],["2024-02-29",34.1739,34.2238,33.974,34.0656,8394700.0],["2024-03-01",34.0573,34.1405,33.7991,34.024,9135200.0],["2024-03-04",33.5826,33.8824,32.6833,33.083,28577600.0],["2024-03-05",33.2329,33.491,33.0747,33.2579,12606000.0],["2024-03-06",34.1905,34.8483,33.9074,34.5153,25872700.0],["2024-03-07",34.5819,34.7401,34.432,34.5985,9760300.0],["2024-03-08",34.5985,35.0149,34.5236,34.865,9417500.0],["2024-03-11",34.9566,35.5894,34.9399,35.5395,10663800.0],["2024-03-12",35.6144,36.0391,35.6144,35.8476,13814500.0],["2024-03-13",35.9642,36.1973,35.9475,36.0974,7082400.0],["2024-03-14",36.139,36.9467,35.9975,36.8718,22465800.0],["2024-03-15",36.5637,37.055,36.5304,36.5304,45230800.0],["2024-03-18",36.5221,37.2715,36.4388,37.0633,31335400.0],["2024-03-19",37.1133,37.4547,36.9301,37.1632,22602500.0],["2024-03-20",37.2298,37.3214,37.0716,37.2965,18195800.0],["2024-03-21",37.3298,37.4713,37.1299,37.4297,21052500.0],["2024-03-22",37.3786,37.3956,36.4848,36.587,23870300.0],["2024-03-25",36.5444,37.0892,36.5359,36.8253,19734300.0],["2024-03-26",36.7998,36.9445,36.6551,36.7061,10702000.0],["2024-03-27",36.8764,37.1743,36.8508,37.1658,9001700.0],["2024-03-28",37.268,37.4127,37.1147,37.1318,9807500.0],["2024-04-01",37.1318,37.3446,36.7572,36.7913,12174500.0],["2024-04-02",36.7998,37.0211,36.4678,36.5444,10038500.0],["2024-04-03",36.5699,36.6891,35.8379,35.8549,20090200.0],["2024-04-04",36.1188,36.2465,35.3186,35.3526,13031400.0],["2024-04-05",35.3101,35.5484,35.2164,35.4548,8515900.0],["2024-04-08",35.3612,35.8293,35.3271,35.7187,9402200.0],["2024-04-09",35.7527,36.0166,35.6846,35.8464,7685900.0],["2024-04-10",35.4718,35.7783,35.3612,35.4803,9510300.0],["2024-04-11",35.5399,35.608,35.1654,35.2675,10889100.0],["2024-04-12",35.1824,35.3697,34.9185,34.944,10669100.0],["2024-04-15",35.1568,35.293,34.6035,34.8589,10727600.0],["2024-04-16",34.8589,34.9781,34.6631,34.6887,10407400.0],["2024-04-17",34.91,35.0888,34.6801,34.9866,8787700.0],["2024-04-18",35.0121,35.2675,34.9951,35.1568,17571300.0],["2024-04-19",35.2335,35.9826,35.2335,35.8293,22325600.0],["2024-04-22",36.0166,36.3656,35.7698,36.2379,10775700.0],["2024-04-23",36.2975,36.638,36.1954,36.4933,18917200.0],["2024-04-24",36.3486,36.6551,36.0932,36.5359,12938200.0],["2024-04-25",36.8168,37.1573,36.3997,37.0637,14924200.0],["2024-04-26",36.97,37.4042,36.7657,36.9275,13794300.0],["2024-04-29",36.9445,37.319,36.9189,37.302,8627100.0],["2024-04-30",37.4467,37.5744,37.1403,37.2935,11816800.0],["2024-05-01",37.1999,37.6085,37.1913,37.302,7365000.0],["2024-05-02",37.4552,37.634,37.3105,37.4382,9054900.0],["2024-05-03",37.4552,37.5574,36.9189,37.1062,11229000.0],["2024-05-06",37.1914,37.3105,36.9785,37.0211,9035400.0],["2024-05-07",37.1147,37.4552,37.0977,37.3275,12052100.0],["2024-05-08",37.3701,37.7957,37.3701,37.7021,9946700.0],["2024-05-09",37.7872,38.1107,37.6851,38.0596,8140900.0],["2024-05-10",38.1277,38.3405,38.0852,38.2214,12160000.0],["2024-05-13",38.2214,38.6215,38.2214,38.3405,8229200.0],["2024-05-14",38.3746,38.7747,38.3405,38.7321,9436300.0],["2024-05-15",38.8172,39.1152,38.8087,39.0301,9435100.0],["2024-05-16",39.1152,39.345,39.0726,39.1152,9131700.0],["2024-05-17",39.2003,39.3706,39.0896,39.2259,9243500.0],["2024-05-20",39.2344,39.3706,38.9705,39.0726,8077000.0],["2024-05-21",39.1663,39.5323,39.1067,39.4387,8596500.0],["2024-05-22",39.2769,39.6685,39.2514,39.4302,15142800.0],["2024-05-23",39.2429,39.2514,38.7406,38.8513,10349900.0],["2024-05-24",39.0215,39.1577,38.5959,38.7236,4727700.0],["2024-05-28",38.647,38.8513,38.4853,38.7151,7582600.0],["2024-05-29",38.5619,38.6044,38.3405,38.4342,6472200.0],["2024-05-30",38.5789,38.8172,38.5193,38.681,6579400.0],["2024-05-31",38.647,39.4387,38.5789,39.3706,13899900.0],["2024-06-03",39.1918,39.7111,39.1748,39.6259,8197700.0],["2024-06-04",39.4982,39.8813,39.4812,39.8643,8681700.0],["2024-06-05",39.8217,39.8217,39.4812,39.7281,6859200.0],["2024-06-06",39.7281,40.1707,39.6515,39.7451,9325300.0],["2024-06-07",39.7451,40.0005,39.6515,39.7536,6491300.0],["2024-06-10",39.6685,39.8302,39.362,39.5749,7947400.0],["2024-06-11",39.6089,39.66,39.3365,39.4983,9600700.0],["2024-06-12",39.6174,39.6685,38.9109,39.0471,9925800.0],["2024-06-13",39.0301,39.2173,38.7577,38.9449,8828900.0],["2024-06-14",38.7014,38.7536,38.1272,38.5535,10651600.0],["2024-06-17",38.4665,38.9014,38.2055,38.884,8284200.0],["2024-06-18",38.8232,39.0493,38.6318,38.971,16402600.0],["2024-06-20",38.8405,39.6234,38.7362,39.5191,8957800.0],["2024-06-21",39.6669,40.0062,39.5365,39.7887,28881400.0],["2024-06-24",40.0062,40.5281,39.8844,40.4064,10236400.0],["2024-06-25",40.4411,40.5281,40.2498,40.3802,9573000.0],["2024-06-26",40.1889,40.502,40.1715,40.3281,7405200.0],["2024-06-27",40.2933,40.3629,39.2929,39.5452,8633300.0],["2024-06-28",39.58,39.6843,39.3799,39.6234,12238500.0],["2024-07-01",39.9279,40.3803,39.7974,40.041,7070000.0],["2024-07-02",40.0149,40.128,39.8061,40.0584,5463400.0],["2024-07-03",40.0584,40.1367,39.78,39.9714,3663800.0],["2024-07-05",39.9192,40.1019,39.8061,40.1019,6881500.0],["2024-07-08",40.1019,40.3368,39.9018,40.0323,5318800.0],["2024-07-09",40.041,40.8761,40.0323,40.6238,9398100.0],["2024-07-10",40.7717,41.0675,40.4846,40.8239,9584400.0],["2024-07-11",40.7108,41.0066,40.5368,40.9544,7439600.0],["2024-07-12",41.0588,41.6068,40.9805,41.5198,7337400.0],["2024-07-15",41.5807,41.8069,41.3458,41.5111,8734000.0],["2024-07-16",41.6242,41.9113,41.4589,41.7808,6205400.0],["2024-07-17",41.8678,43.0334,41.8678,42.9638,10040100.0],["2024-07-18",42.6681,43.4249,42.5724,42.9116,6788500.0],["2024-07-19",43.1552,43.1813,42.8594,43.016,5776500.0],["2024-07-22",42.9812,43.1117,42.6594,42.9725,5103200.0],["2024-07-23",43.0508,43.2596,42.6246,42.729,6919300.0],["2024-07-24",42.7898,43.0943,42.3723,42.9899,8777200.0],["2024-07-25",43.2596,43.9033,43.1465,43.3205,10341100.0],["2024-07-26",43.3205,43.9033,43.103,43.8685,6995700.0],["2024-07-29",43.7989,44.1295,43.4858,43.9555,6272600.0],["2024-07-30",43.825,44.2339,43.7293,43.9729,8663000.0],["2024-07-31",42.1026,42.6681,41.3806,42.6333,19166000.0],["2024-08-01",43.1552,43.5293,42.9725,43.5119,9974900.0],["2024-08-02",43.8337,44.7123,43.3901,44.4252,12662500.0],["2024-08-05",43.4858,44.173,42.6333,42.929,14335800.0],["2024-08-06",42.9029,43.6075,42.8855,43.0421,8012000.0],["2024-08-07",43.1291,44.086,43.0943,43.5205,10292100.0],["2024-08-08",43.2596,44.1991,43.2596,43.8859,7662100.0],["2024-08-09",43.8076,44.0686,43.7206,43.8685,5449800.0],["2024-08-12",43.8772,44.1382,43.6249,43.7641,5941100.0],["2024-08-13",43.7902,44.5035,43.7902,44.46,6652400.0],["2024-08-14",44.3556,44.7123,44.2252,44.5296,6000600.0],["2024-08-15",44.5818,44.6775,44.0425,44.1382,8382500.0],["2024-08-16",44.173,44.6775,44.1034,44.6427,7722700.0],["2024-08-19",44.6949,44.8515,44.547,44.6427,6500500.0],["2024-08-20",44.6514,44.9733,44.5383,44.7471,7306700.0],["2024-08-21",44.8341,45.1125,44.7471,45.069,6169400.0],["2024-08-22",45.1385,45.182,44.7732,45.0864,6982800.0],["2024-08-23",45.2168,45.6344,45.0168,45.617,9149200.0],["2024-08-26",45.6779,46.1737,45.6257,45.8519,8068300.0],["2024-08-27",46.0258,46.1302,45.7736,46.1128,4705300.0],["2024-08-28",46.2346,46.5652,46.0954,46.2955,6794400.0],["2024-08-29",46.3738,46.513,46.1824,46.4173,5265000.0],["2024-08-30",46.4956,46.8174,46.3216,46.7739,8010100.0],["2024-09-03",46.7826,47.3916,46.7478,47.0349,10688000.0],["2024-09-04",47.1828,47.6351,47.1306,47.5916,7810600.0],["2024-09-05",47.7395,47.8004,47.148,47.2089,8077400.0],["2024-09-06",47.2089,47.4438,46.5913,46.7043,8207700.0],["2024-09-09",46.713,47.148,46.6261,47.0871,8154000.0],["2024-09-10",47.0697,47.2263,46.8348,47.0436,6122500.0],["2024-09-11",46.9392,46.9392,45.6953,46.252,7794700.0],["2024-09-12",46.1128,46.2955,45.6866,45.791,7320800.0],["2024-09-13",45.9301,46.078,45.7388,46.0693,7963200.0],["2024-09-16",46.158,46.3886,45.7855,45.8565,11012200.0],["2024-09-17",45.6524,45.7589,44.73,44.7921,10897500.0],["2024-09-18",44.7921,45.2799,44.6857,44.9074,7778400.0],["2024-09-19",44.8985,45.005,44.4107,44.5526,10464400.0],["2024-09-20",44.5703,44.7034,44.2776,44.6945,22650500.0],["2024-09-23",44.7034,45.413,44.6147,45.2533,10945000.0],["2024-09-24",45.0493,45.5726,44.9163,45.4041,7712700.0],["2024-09-25",45.6258,45.6525,45.1735,45.2711,7148000.0],["2024-09-26",45.0493,45.6258,44.9961,45.3154,6264500.0],["2024-09-27",45.413,45.5638,45.2444,45.2799,4602400.0],["2024-09-30",45.3864,45.5549,44.8453,45.2711,10017000.0],["2024-10-01",45.2888,45.5283,45.0316,45.1735,7243900.0],["2024-10-02",45.1469,45.1735,44.6679,44.8719,7721700.0],["2024-10-03",44.7921,44.801,44.0648,44.3309,6877600.0],["2024-10-04",44.0825,44.455,43.9938,44.4373,7409500.0],["2024-10-07",44.4373,44.4728,44.0736,44.2776,6276400.0],["2024-10-08",44.3309,44.4817,43.8696,43.9495,5272000.0],["2024-10-09",44.047,44.6502,44.0027,44.5526,7375700.0],["2024-10-10",44.7832,45.0138,43.9672,44.0648,8847900.0],["2024-10-11",44.2599,44.3397,43.9583,44.2067,4542800.0],["2024-10-14",44.1269,44.251,43.7543,44.2244,5696300.0],["2024-10-15",44.3486,44.6502,44.1091,44.2599,5140800.0],["2024-10-16",44.322,44.6856,44.2333,44.4905,4928700.0],["2024-10-17",44.4196,44.6236,44.0648,44.118,6263900.0],["2024-10-18",44.0648,44.1002,43.3375,44.0027,7148400.0],["2024-10-21",44.0115,44.0736,43.4439,43.5148,5011500.0],["2024-10-22",43.8519,44.455,43.6035,44.4018,6087300.0],["2024-10-23",44.3486,44.393,43.9938,44.1712,5520300.0],["2024-10-24",44.251,44.4905,44.0648,44.2954,4282100.0],["2024-10-25",44.3397,44.4462,43.9849,44.0914,5325500.0],["2024-10-28",44.1269,44.6857,44.1091,44.5703,6314700.0],["2024-10-29",44.3663,44.73,44.3043,44.3043,8017300.0],["2024-10-30",44.2599,44.9429,44.2422,44.7921,11067500.0],["2024-10-31",45.5726,48.6415,45.5371,48.3045,25560600.0],["2024-11-01",48.3045,48.4287,47.6659,47.7812,10986200.0],["2024-11-04",47.8344,47.9408,47.5151,47.7901,7831900.0],["2024-11-05",47.7191,48.1626,47.5328,48.065,5864100.0],["2024-11-06",48.4109,48.8278,47.9674,48.1537,8953100.0],["2024-11-07",48.1892,48.3045,47.3909,47.4885,6368000.0],["2024-11-08",47.4885,48.136,47.453,47.9408,5712300.0],["2024-11-11",47.9941,48.5972,47.7368,47.8344,5610400.0],["2024-11-12",47.9586,48.5351,47.7014,48.2868,8101200.0],["2024-11-13",48.5351,49.1383,48.2513,49.0052,7233700.0],["2024-11-14",48.6061,49.3334,48.34,49.1294,6815200.0],["2024-11-15",49.2713,49.9543,49.2536,49.6083,8201700.0],["2024-11-18",49.697,50.1583,49.6527,49.972,8718100.0],["2024-11-19",49.9277,50.1051,49.5196,49.5463,6915800.0],["2024-11-20",49.6527,49.7325,49.1471,49.6527,5716300.0],["2024-11-21",49.6616,50.0962,49.4221,49.697,5333600.0],["2024-11-22",49.8922,50.4155,49.8833,50.3179,6617600.0],["2024-11-25",50.4864,50.7348,50.0252,50.3357,13567700.0],["2024-11-26",50.4421,51.0896,50.3534,51.0807,7787200.0],["2024-11-27",51.0807,51.4799,50.9565,51.1339,5723700.0],["2024-11-29",51.0364,51.2226,50.7437,51.2138,3635500.0],["2024-12-02",51.1073,51.1428,50.5131,50.7171,5625300.0],["2024-12-03",50.7791,50.859,50.4066,50.4687,8734800.0],["2024-12-04",50.2115,50.4066,49.9365,50.0696,8579800.0],["2024-12-05",50.247,50.8856,50.2026,50.4776,5398600.0],["2024-12-06",51.1162,51.4532,50.5663,50.8412,5733000.0],["2024-12-09",50.9033,50.9033,49.0762,49.5463,8641400.0],["2024-12-10",49.4043,49.7857,49.1471,49.2181,8319900.0],["2024-12-11",49.3955,49.6704,48.4375,48.5085,9363800.0],["2024-12-12",48.6948,48.8367,48.3577,48.7746,6278700.0],["2024-12-13",48.6504,48.9431,48.3843,48.7125,6532800.0],["2024-12-16",48.8722,48.952,48.4819,48.5174,6723300.0],["2024-12-17",48.4198,48.5085,47.8521,48.0118,10125500.0],["2024-12-18",47.9142,48.0473,47.1958,47.2313,10619400.0],["2024-12-19",47.3909,47.7014,46.9918,47.0006,10822300.0],["2024-12-20",46.9386,47.7901,46.8765,47.7546,27063800.0],["2024-12-23",47.7546,47.7634,46.9652,47.524,7199600.0],["2024-12-24",47.5594,47.5772,47.3554,47.4264,5406800.0],["2024-12-26",47.2727,47.7248,46.9833,47.562,5230800.0],["2024-12-27",47.3269,47.7881,47.1099,47.3631,6425500.0],["2024-12-30",47.2365,47.3179,46.6849,47.0918,5409900.0],["2024-12-31",47.2094,47.345,46.8748,47.2817,4708900.0],["2025-01-02",47.4354,47.9056,47.3631,47.4806,5472800.0],["2025-01-03",47.77,48.0865,47.562,48.0503,5604800.0],["2025-01-06",47.978,48.0865,46.9924,47.1009,6242400.0],["2025-01-07",47.2817,47.3993,46.5131,46.5312,5365700.0],["2025-01-08",46.477,46.5855,46.0701,46.5583,6487200.0],["2025-01-10",46.2509,46.7844,45.7084,45.9977,12003200.0],["2025-01-13",46.1695,46.2328,45.7988,45.9796,5816200.0],["2025-01-14",46.0791,46.5041,45.9344,46.4408,6391500.0],["2025-01-15",45.9796,46.6036,45.9525,46.1514,7026100.0],["2025-01-16",46.0248,46.6035,45.8621,46.2599,5969600.0],["2025-01-17",46.1876,47.0285,46.0791,46.8929,6532500.0],["2025-01-21",47.0376,47.1823,46.2419,46.5403,8195400.0],["2025-01-22",46.4137,46.6036,45.7626,45.9435,7840300.0],["2025-01-23",45.9435,46.4679,45.9073,46.3052,6539800.0],["2025-01-24",46.3413,47.1732,46.2961,47.0647,8030400.0],["2025-01-27",47.3993,48.6561,47.3993,48.3306,9771200.0],["2025-01-28",48.2764,48.4391,47.1732,47.562,10642000.0],["2025-01-29",47.7429,48.0232,47.5078,47.6163,8537600.0],["2025-01-30",46.1334,46.703,45.2834,46.6036,16528200.0],["2025-01-31",46.3865,47.4354,46.3865,47.2275,9548400.0],["2025-02-03",47.0195,47.8695,46.8839,47.7881,8428500.0],["2025-02-04",47.8423,47.9237,47.0285,47.5801,6876300.0],["2025-02-05",47.8423,47.8514,47.3902,47.5439,5166500.0],["2025-02-06",48.2673,48.3758,47.3541,47.5982,6968100.0],["2025-02-07",47.7157,47.978,47.4083,47.6163,5531100.0],["2025-02-10",47.6705,48.7104,47.6705,48.6833,5778600.0],["2025-02-11",48.6923,48.7737,48.204,48.6923,5172700.0],["2025-02-12",48.3849,48.7194,48.0865,48.2311,4829400.0],["2025-02-13",48.2221,48.5838,47.3812,48.4843,6379300.0],["2025-02-14",48.4391,48.6923,48.1769,48.1859,4564900.0],["2025-02-18",48.1859,48.195,47.4987,47.6977,8266700.0],["2025-02-19",47.9599,48.6019,47.4354,48.2311,6780700.0],["2025-02-20",47.9689,49.1987,47.9237,49.1263,6734300.0],["2025-02-21",49.1263,49.9944,49.1082,49.7774,8820200.0],["2025-02-24",49.8859,50.3922,49.5604,49.9582,11373000.0],["2025-02-25",50.0577,51.1699,50.0577,50.6364,12158600.0],["2025-02-26",50.4284,50.6997,49.4338,49.5965,7723300.0],["2025-02-27",49.5061,50.0034,49.3433,49.8045,6354200.0],["2025-02-28",50.2295,50.7178,49.9763,50.5007,9822200.0],["2025-03-03",50.4555,51.9837,50.4465,51.8209,10433800.0],["2025-03-04",52.2821,52.9783,50.8715,50.9076,16801900.0],["2025-03-05",50.772,51.1789,50.4465,50.5912,7413200.0],["2025-03-06",50.7268,51.7395,50.2114,51.5496,9487700.0],["2025-03-07",51.405,52.9421,51.3598,52.2549,12645200.0],["2025-03-10",52.4448,53.9549,52.4358,53.34,16149900.0],["2025-03-11",53.1682,53.2586,52.3273,52.5805,12040100.0],["2025-03-12",52.3182,52.5081,51.8209,52.273,8390400.0],["2025-03-13",52.5533,53.2315,52.4539,52.9421,8911700.0],["2025-03-14",52.5805,53.4485,52.5805,53.2677,8370800.0],["2025-03-17",53.4214,53.6384,53.0778,53.2586,8567800.0],["2025-03-18",53.2586,53.5751,52.7161,52.7523,8524400.0],["2025-03-19",52.698,52.8065,52.0741,52.3996,8505000.0],["2025-03-20",52.4267,52.6347,52.2188,52.5262,7209400.0],["2025-03-21",52.5624,52.5624,51.6039,52.0831,33837100.0],["2025-03-24",52.056,52.3273,51.8932,52.1283,11954800.0],["2025-03-25",52.0087,52.2756,51.7601,52.202,10378300.0],["2025-03-26",52.1744,53.325,52.1744,53.1593,9357600.0],["2025-03-27",53.2606,53.8313,53.2606,53.6656,8520100.0],["2025-03-28",53.8497,53.9049,53.1685,53.5275,10396600.0],["2025-03-31",53.8037,55.3961,53.8037,55.2489,17337300.0],["2025-04-01",55.1476,55.3225,53.8497,54.1166,19150200.0],["2025-04-02",54.1074,54.2363,51.2815,52.5794,20161000.0],["2025-04-03",53.3894,54.5309,53.1777,53.2882,14319800.0],["2025-04-04",53.0673,54.1535,51.3735,51.6129,16333000.0],["2025-04-07",48.7869,51.7049,48.6212,51.2355,16833100.0],["2025-04-08",51.9534,52.4413,50.7016,51.1434,12315600.0],["2025-04-09",50.6371,52.607,50.5727,51.8798,15940600.0],["2025-04-10",52.0363,52.2572,51.0974,51.8982,13148000.0],["2025-04-11",52.0639,52.4137,51.484,52.1468,9760300.0],["2025-04-14",52.2756,52.9384,51.9442,52.5886,9782600.0],["2025-04-15",53.0673,53.2974,52.6254,52.9476,6384000.0],["2025-04-16",53.3802,53.5643,52.5242,52.7175,8526100.0],["2025-04-17",52.9108,53.8681,52.874,53.5367,8765700.0],["2025-04-21",53.6656,53.8037,52.4873,53.0489,6727900.0],["2025-04-22",53.2053,54.3099,53.1869,54.1443,9475200.0],["2025-04-23",53.8773,54.2455,53.3434,53.9049,8942500.0],["2025-04-24",53.8405,54.1074,53.6012,54.043,6053700.0],["2025-04-25",54.0798,54.2455,53.3434,53.6288,5680300.0],["2025-04-28",53.6196,54.1074,53.2698,53.5643,8849800.0],["2025-04-29",52.4689,54.715,52.294,54.0982,12724200.0],["2025-04-30",54.4204,54.9175,53.9233,54.448,13422300.0],["2025-05-01",54.2363,54.8254,53.951,54.5953,9436800.0],["2025-05-02",54.6413,54.9727,54.356,54.8715,7027500.0],["2025-05-05",55.0095,55.2765,54.4204,55.1108,6656000.0],["2025-05-06",55.1568,55.8012,55.0924,55.6723,6527400.0],["2025-05-07",55.7183,56.3903,55.571,56.0681,9189200.0],["2025-05-08",55.6723,56.1326,55.3133,55.5987,7904400.0],["2025-05-09",55.3409,55.3777,54.6413,54.7058,5747300.0],["2025-05-12",53.638,53.638,52.0271,52.4229,16278600.0],["2025-05-13",52.4229,52.4413,51.8338,51.9811,11410600.0],["2025-05-14",51.8706,52.2204,51.6037,51.8522,9070600.0],["2025-05-15",52.1468,53.7116,52.1283,53.4447,8851100.0],["2025-05-16",53.5735,54.2639,53.4631,54.2087,5927700.0],["2025-05-19",54.356,54.7518,54.1166,54.7426,6318300.0],["2025-05-20",54.6781,55.3133,54.6781,55.1384,5819900.0],["2025-05-21",55.1384,55.1844,54.6597,54.7242,7614300.0],["2025-05-22",54.6782,54.853,54.0706,54.5861,5789200.0],["2025-05-23",54.8899,55.0556,54.5493,54.9911,4863100.0],["2025-05-27",54.9819,55.0279,54.4388,54.8807,5216200.0],["2025-05-28",54.8622,54.9819,54.6229,54.7518,4767100.0],["2025-05-29",54.4848,54.8254,54.2087,54.7518,5321400.0],["2025-05-30",54.7886,55.8012,54.7702,55.792,12772800.0],["2025-06-02",55.5618,55.8196,55.3685,55.8104,6413400.0],["2025-06-03",55.7367,56.0405,55.074,55.571,6785200.0],["2025-06-04",55.5526,55.6079,54.4756,54.5953,7602600.0],["2025-06-05",54.6966,54.8715,54.2455,54.6689,9055200.0],["2025-06-06",54.6321,54.9175,54.5217,54.5309,4858300.0],["2025-06-09",54.4572,54.6229,54.2271,54.3744,6357500.0],["2025-06-10",54.3836,54.5401,53.7576,53.9049,8697200.0],["2025-06-11",53.9049,55.1844,53.8865,55.1476,9052300.0],["2025-06-12",55.3317,55.3593,54.494,55.1568,10489400.0],["2025-06-13",55.4146,55.6907,54.8162,55.0556,10174000.0],["2025-06-16",54.8964,55.5613,54.4749,55.0649,10536900.0],["2025-06-17",55.0743,55.6081,54.6997,55.2429,7222400.0],["2025-06-18",55.1867,55.992,55.1867,55.7111,8262900.0],["2025-06-20",55.5613,55.9546,55.4301,55.9546,23289800.0],["2025-06-23",55.9546,56.7787,55.9078,56.6476,8956900.0],["2025-06-24",56.5914,56.6101,56.0951,56.1044,5767100.0],["2025-06-25",55.9171,56.0108,55.1867,55.196,7040700.0],["2025-06-26",55.2897,55.7017,54.9245,55.0556,6974700.0],["2025-06-27",54.9245,55.1117,54.5405,55.0181,11502900.0],["2025-06-30",54.99,55.0556,54.5592,54.9057,9462300.0],["2025-07-01",55.1773,55.5238,54.3532,54.4468,7656800.0],["2025-07-02",54.8121,55.4676,54.5499,55.4114,9264200.0],["2025-07-03",55.3178,55.8609,55.2803,55.8609,4776100.0],["2025-07-07",55.8328,56.5258,55.8047,56.4228,7376500.0],["2025-07-08",56.1887,56.4509,55.4676,55.7579,7939200.0],["2025-07-09",55.6455,55.7111,53.2482,54.0816,22224800.0],["2025-07-10",54.0535,54.9432,53.8475,54.8308,14342400.0],["2025-07-11",54.7278,54.7278,53.9411,54.1284,9431100.0],["2025-07-14",54.3157,54.6248,53.8756,54.4375,8320700.0],["2025-07-15",54.1284,54.8964,54.0816,54.7653,7739800.0],["2025-07-16",54.7559,55.2241,54.6435,55.1211,7054300.0],["2025-07-17",54.9713,55.7766,53.8475,54.297,12501400.0],["2025-07-18",54.297,54.6341,54.1003,54.3345,5688800.0],["2025-07-21",54.2221,55.3552,54.2221,55.1773,6946800.0],["2025-07-22",54.8308,55.7486,54.4562,55.6643,9649500.0],["2025-07-23",55.4114,56.0576,55.2429,55.9733,7172200.0],["2025-07-24",55.9265,56.0201,55.5425,55.8235,6933900.0],["2025-07-25",55.7767,56.1231,55.7017,56.0389,6368800.0],["2025-07-28",55.9546,56.0295,54.8776,54.99,7419900.0],["2025-07-29",54.8027,55.889,54.7184,55.5894,11825600.0],["2025-07-30",56.067,58.2583,56.0108,57.5934,20487500.0],["2025-07-31",57.3218,58.3613,57.0409,58.0055,10623100.0],["2025-08-01",58.2115,58.6704,57.7713,57.8556,9689400.0],["2025-08-04",57.8369,58.5018,57.8369,58.0055,6384500.0],["2025-08-05",58.0523,58.6516,58.0336,58.5486,5889500.0],["2025-08-06",58.8483,59.7099,58.558,59.1386,6482800.0],["2025-08-07",58.9981,59.5787,58.7546,59.5132,5124400.0],["2025-08-08",59.5226,60.2624,59.5132,60.1125,5434900.0],["2025-08-11",60.3092,61.7607,60.2249,61.4985,10650500.0],["2025-08-12",61.5641,62.0791,61.3487,61.8169,8848600.0],["2025-08-13",61.7795,61.9574,60.8992,61.3393,7508200.0],["2025-08-14",61.3487,61.7326,61.2082,61.3862,10791100.0],["2025-08-15",61.4798,61.9761,61.0865,61.639,10137000.0],["2025-08-18",61.7607,62.3695,61.7046,61.7982,7371700.0],["2025-08-19",61.8076,62.3601,61.5734,62.332,6482700.0],["2025-08-20",62.5567,63.5588,62.3694,63.2872,8893100.0],["2025-08-21",63.2966,63.4932,62.9501,63.3809,5963200.0],["2025-08-22",63.6899,64.2424,63.0531,63.3715,9603300.0],["2025-08-25",63.2123,63.4089,62.716,62.7909,5706800.0],["2025-08-26",62.7628,62.7628,62.023,62.229,8535600.0],["2025-08-27",62.2383,62.4069,61.9106,62.1915,4973500.0],["2025-08-28",62.1541,62.2852,61.4517,62.2009,5807700.0],["2025-08-29",62.3226,62.9782,62.2383,62.9407,5930600.0],["2025-09-02",63.1093,63.2497,62.4256,62.8658,6919700.0],["2025-09-03",62.6504,62.8658,61.845,62.3975,6722300.0],["2025-09-04",62.5755,63.128,62.0417,62.3601,6388600.0],["2025-09-05",62.2758,62.5848,61.9855,62.3226,5935900.0],["2025-09-08",62.2664,62.6129,61.3112,61.5922,10316600.0],["2025-09-09",61.5266,62.0885,60.9086,61.9855,6918500.0],["2025-09-10",61.9668,62.2945,61.6858,62.023,6677300.0],["2025-09-11",62.0698,62.3975,61.7982,62.1447,10022800.0],["2025-09-12",62.0979,62.4912,61.7326,62.4163,7975900.0],["2025-09-15",62.1403,62.4068,61.655,61.7501,9129700.0],["2025-09-16",61.6455,61.8453,60.9889,61.674,9536300.0],["2025-09-17",62.0261,62.4258,61.7882,62.3402,7261100.0],["2025-09-18",61.8548,61.8548,60.8461,60.8461,10329700.0],["2025-09-19",60.9508,61.8263,60.7795,61.7501,22705100.0],["2025-09-22",61.6645,61.7121,60.3418,60.7034,7628300.0],["2025-09-23",60.6843,61.7406,60.5606,61.7311,7417400.0],["2025-09-24",61.5884,62.2069,61.4171,61.9785,6838200.0],["2025-09-25",62.5685,62.7969,61.9119,62.0356,5747900.0],["2025-09-26",62.1879,62.6351,61.9881,62.5305,5513800.0],["2025-09-29",62.3306,62.5114,61.9119,62.4924,6867400.0],["2025-09-30",62.5114,62.9777,62.1974,62.8635,7797300.0],["2025-10-01",62.9587,63.13,62.5876,63.0824,8514600.0],["2025-10-02",62.9777,63.3964,62.3306,62.5685,6043300.0],["2025-10-03",62.4924,63.0348,62.0356,62.5495,7028800.0],["2025-10-06",61.988,62.3306,61.6455,62.2069,7768400.0],["2025-10-07",62.3211,63.425,62.283,63.425,8825500.0],["2025-10-08",63.3869,63.4916,62.0737,62.2545,10933700.0],["2025-10-09",62.3782,62.7874,62.1403,62.54,6965100.0],["2025-10-10",62.9016,63.8723,62.5114,63.3203,11649600.0],["2025-10-13",62.6827,63.0443,61.5503,61.8072,8089700.0],["2025-10-14",61.8548,62.6827,61.6931,62.2355,6584800.0],["2025-10-15",62.0737,62.5019,61.6645,61.7311,6790100.0],["2025-10-16",61.7121,61.8168,60.9984,61.1506,6458100.0],["2025-10-17",61.5884,61.9214,61.1697,61.9024,6389600.0],["2025-10-20",61.95,62.0451,61.0174,61.2839,6209000.0],["2025-10-21",61.3314,61.4647,59.904,60.6653,9162400.0],["2025-10-22",60.9984,61.4171,60.6939,61.3124,6025900.0],["2025-10-23",61.5313,61.6931,61.0935,61.4456,5163200.0],["2025-10-24",61.4171,61.8263,61.4171,61.5408,4489700.0],["2025-10-27",61.3029,61.3029,60.5131,60.6558,7713000.0],["2025-10-28",60.6177,60.8842,60.1514,60.218,6000600.0],["2025-10-29",59.9706,60.3227,58.9048,58.9714,10276100.0],["2025-10-30",56.3069,56.621,53.7661,54.3656,24613800.0],["2025-10-31",54.3942,55.2697,53.6043,53.6519,15679900.0],["2025-11-03",53.69,54.2419,53.4616,53.9279,12745000.0],["2025-11-04",54.3276,54.6035,53.69,54.5369,9866000.0],["2025-11-05",54.8129,55.3553,54.1372,54.3942,8448400.0],["2025-11-06",54.2895,54.9366,54.0516,54.4989,7864600.0],["2025-11-07",54.8034,55.3172,54.3847,55.2221,8937400.0],["2025-11-10",55.0508,55.0984,54.4893,54.7653,7814300.0],["2025-11-11",55.0032,55.8977,54.9747,55.5837,6974800.0],["2025-11-12",55.5742,55.9548,55.2221,55.2411,8902000.0],["2025-11-13",55.3839,55.46,54.7558,55.0127,7925200.0],["2025-11-14",55.1935,55.479,54.594,55.3743,7788000.0],["2025-11-17",55.4219,55.6598,55.1174,55.3172,9692500.0],["2025-11-18",55.6693,56.4021,55.5552,56.0881,9548800.0],["2025-11-19",55.8977,56.2308,55.6218,55.774,5915000.0],["2025-11-20",55.6122,55.8216,55.1935,55.3648,6158700.0],["2025-11-21",55.5647,56.0976,55.2411,55.3743,9461000.0],["2025-11-24",55.479,55.6408,54.3181,54.556,12757800.0],["2025-11-25",54.9271,55.6122,54.6702,55.5171,9621300.0],["2025-11-26",55.6693,56.05,55.5742,55.8501,5909700.0],["2025-11-28",55.8501,56.1547,55.8406,56.1547,3207200.0],["2025-12-01",56.1451,56.3164,55.8597,56.2784,7823400.0],["2025-12-02",56.2498,56.4782,55.6503,55.9739,8318800.0],["2025-12-03",56.1547,56.4687,55.5266,55.5837,9344400.0],["2025-12-04",55.736,55.8216,55.184,55.5171,6733800.0],["2025-12-05",55.3839,55.6218,55.1174,55.184,5746700.0],["2025-12-08",55.146,55.3839,54.7843,55.2982,6814700.0],["2025-12-09",55.5076,55.7169,55.146,55.3648,5700900.0],["2025-12-10",55.5361,56.0214,55.2697,55.8501,7834700.0],["2025-12-11",56.0119,56.5068,55.6884,55.8787,7515600.0],["2025-12-12",55.7835,55.9739,55.4029,55.9072,8571400.0],["2025-12-15",55.9168,56.916,55.9072,56.2308,10998400.0],["2025-12-16",56.326,56.6019,56.088,56.4592,9078200.0],["2025-12-17",56.6305,56.8589,56.0214,56.3164,8385300.0],["2025-12-18",56.069,56.2689,55.5552,55.5647,10777700.0],["2025-12-19",55.4314,55.8787,55.2221,55.2601,35088900.0],["2025-12-22",55.3458,55.9834,55.2031,55.774,8682800.0],["2025-12-23",55.774,55.9168,55.4981,55.9072,7780900.0],["2025-12-24",56.0119,56.1356,55.8406,56.1261,5050900.0],["2025-12-26",56.0583,56.2812,55.6319,55.816,8976100.0],["2025-12-29",55.8548,56.1164,55.7482,55.8354,8275400.0],["2025-12-30",55.8257,56.068,55.7288,55.9808,5854800.0],["2025-12-31",55.9808,56.1164,55.7676,55.8742,5231300.0],["2026-01-02",55.8742,56.0001,55.2831,55.535,12112500.0],["2026-01-05",55.3024,55.3509,53.7811,54.5563,14083500.0],["2026-01-06",54.3237,54.595,53.0834,53.4516,11952900.0],["2026-01-07",53.5194,53.6939,53.0058,53.0252,8704700.0],["2026-01-08",53.0543,54.5466,53.0543,54.1687,11042300.0],["2026-01-09",55.0214,55.7773,54.8955,55.7482,12679200.0],["2026-01-12",55.7482,56.756,55.6707,56.7269,10461200.0],["2026-01-13",56.7366,58.287,56.5525,58.287,12441800.0],["2026-01-14",58.287,59.6437,58.2386,59.5662,10394200.0],["2026-01-15",59.479,59.9732,59.0138,59.6728,7588600.0],["2026-01-16",59.5759,60.0216,59.0526,59.8472,8980100.0],["2026-01-20",59.8278,60.1573,59.1301,59.2561,14211100.0],["2026-01-21",59.4111,59.5952,58.3936,59.1882,9095400.0],["2026-01-22",58.9363,59.4402,58.5293,59.1398,6273800.0],["2026-01-23",59.3142,60.0313,59.072,59.9925,6558900.0],["2026-01-26",60.1767,61.2426,60.0798,61.0294,11043900.0],["2026-01-27",61.0488,61.7271,60.5449,61.6496,8740800.0],["2026-01-28",61.5333,62.231,61.1554,61.1748,11620100.0],["2026-01-29",59.1979,60.5836,57.57,57.9091,27882900.0],["2026-01-30",58.1417,60.0797,57.9479,60.0701,13245500.0],["2026-02-02",60.4383,60.6321,59.6146,60.3026,12912800.0],["2026-02-03",60.5546,62.5314,60.0798,62.1729,12478500.0],["2026-02-04",62.5798,63.3066,62.4151,63.1419,13033900.0],["2026-02-05",63.4714,64.1787,62.6089,63.3648,11079300.0],["2026-02-06",63.3551,63.8783,63.0644,63.3744,7952800.0],["2026-02-09",63.2775,63.4035,62.0178,62.4054,8081200.0],["2026-02-10",62.1341,62.8221,61.6302,62.4054,10775400.0],["2026-02-11",62.2019,64.4016,61.8628,63.8783,12241000.0],["2026-02-12",63.7233,65.3706,63.607,64.9346,9407900.0],["2026-02-13",64.7505,65.671,64.3532,65.1671,8578400.0],["2026-02-17",65.4191,65.6614,64.1981,64.4791,7807400.0],["2026-02-18",64.5857,65.0412,64.3532,64.702,7135100.0],["2026-02-19",64.9152,66.0393,64.7311,65.8842,7836700.0],["2026-02-20",65.9036,66.1362,64.6536,65.4772,7058600.0],["2026-02-23",65.6517,66.9598,65.6517,66.8436,7152600.0],["2026-02-24",66.6595,67.1343,66.0683,67.1052,7049600.0],["2026-02-25",66.7176,67.8126,66.2234,67.5413,6519800.0],["2026-02-26",67.5316,68.0645,67.0083,67.3184,6468300.0],["2026-02-27",67.58,68.3262,66.7757,66.9017,12272900.0],["2026-03-02",66.9986,67.5703,66.456,66.5625,7275700.0],["2026-03-03",66.3106,67.0568,65.4385,66.7564,8280600.0],["2026-03-04",66.5044,66.6013,65.5451,66.0102,10640200.0],["2026-03-05",65.5548,65.6032,64.1109,64.9055,12131600.0],["2026-03-06",64.8183,64.9152,63.9074,64.4501,9125100.0],["2026-03-09",64.4501,65.0315,63.9946,64.9637,9488500.0],["2026-03-10",64.8183,65.2253,64.2272,65.0606,6738600.0],["2026-03-11",64.8764,64.8764,63.6264,64.2853,9212700.0],["2026-03-12",63.8493,65.6323,63.5683,65.6226,8794400.0],["2026-03-13",65.8455,66.3591,65.5645,65.7873,7307900.0],["2026-03-16",66.1459,66.4269,65.4385,65.4385,7328100.0],["2026-03-17",65.7098,65.9618,64.6439,64.8958,8339200.0],["2026-03-18",64.2466,64.5179,63.0353,63.1128,10221400.0],["2026-03-19",62.9868,63.733,62.9384,63.0547,8080900.0],["2026-03-20",63.2775,63.5198,62.0953,62.4733,38329600.0],["2026-03-23",62.6767,63.1419,62.0953,62.3957,9969300.0],["2026-03-24",62.6864,63.4617,62.2794,62.3279,9144000.0],["2026-03-25",62.121,63.2442,61.9436,62.8402,8133000.0],["2026-03-26",63.0865,64.1211,63.0176,63.6679,8226000.0],["2026-03-27",64.0423,65.7566,63.993,65.5005,10227300.0],["2026-03-30",65.9044,66.2296,65.2738,66.0325,8841000.0],["2026-03-31",66.0423,66.269,64.8305,65.0177,10606900.0],["2026-04-01",64.397,64.7714,62.7417,64.5152,11515300.0],["2026-04-02",65.0275,65.6778,64.5546,64.7911,9795700.0],["2026-04-06",64.7418,65.5694,64.3575,65.5694,5268200.0],["2026-04-07",65.7369,66.6138,65.195,65.2738,10982100.0],["2026-04-08",64.5152,65.8748,63.4117,65.8157,10805900.0],["2026-04-09",65.0866,66.7419,64.8305,66.466,6937500.0],["2026-04-10",66.4759,66.9291,65.9143,66.3872,7115600.0],["2026-04-13",66.4956,66.5744,65.4118,65.8256,6795700.0],["2026-04-14",65.2246,65.3625,63.9437,64.6531,8943300.0],["2026-04-15",64.2886,64.3871,63.3427,63.4708,7076600.0],["2026-04-16",63.4018,64.2886,63.3132,63.9831,5810000.0],["2026-04-17",63.2146,63.7368,63.1358,63.2245,9420400.0],["2026-04-20",63.7073,64.2098,63.2639,63.658,5967300.0],["2026-04-21",63.6481,63.993,63.1752,63.6974,5723400.0],["2026-04-22",63.8846,64.6925,63.6974,64.2196,7849000.0],["2026-04-23",64.5349,66.4364,64.4167,66.1606,7525800.0],["2026-04-24",66.0128,66.3773,65.3133,65.8946,9523100.0],["2026-04-27",65.7763,65.934,64.5349,65.0275,7924900.0],["2026-04-28",66.0128,67.1163,65.8354,66.801,10257600.0],["2026-04-29",66.4956,67.5991,66.4069,67.1951,12059600.0],["2026-04-30",72.7619,72.7619,69.2149,71.5795,24768800.0],["2026-05-01",72.1608,73.4614,71.6485,73.4515,11813800.0],["2026-05-04",72.6633,73.2446,71.7864,72.3283,11334200.0],["2026-05-05",72.1116,72.7422,71.6387,71.7175,10730000.0],["2026-05-06",70.9588,71.3431,69.1262,69.1361,11135600.0],["2026-05-07",68.4759,68.7518,67.9833,68.0227,8693400.0],["2026-05-08",68.141,68.6632,67.067,67.1163,7335000.0],["2026-05-11",67.6877,67.9735,67.0276,67.5991,10608300.0],["2026-05-12",68.2296,69.6977,67.668,68.8602,8349400.0],["2026-05-13",69.2543,70.5549,68.8701,70.4859,8313100.0],["2026-05-14",70.5746,71.3825,70.4268,71.3431,8674800.0],["2026-05-15",71.9441,72.0623,71.1756,72.0131,10383800.0],["2026-05-18",72.1608,72.6732,71.6288,72.6338,6040100.0],["2026-05-19",72.5648,73.3136,72.0229,72.9096,6180000.0],["2026-05-20",72.9096,73.2151,72.0525,72.2495,8020400.0],["2026-05-21",72.3677,73.2939,72.22,72.6239,6477000.0],["2026-05-22",72.6042,73.0673,72.3973,72.8111,4505300.0],["2026-05-26",72.9096,73.018,70.7421,71.3037,9219500.0],["2026-05-27",71.412,72.0032,70.9194,71.0475,6766600.0],["2026-05-28",71.4022,71.6288,70.6928,70.9096,8654800.0],["2026-05-29",70.1509,70.3775,68.4267,68.5548,13116100.0],["2026-06-01",68.6434,68.9686,67.4217,67.6385,7182300.0],["2026-06-02",67.4808,68.407,67.2247,68.2198,7732800.0],["2026-06-03",68.3774,70.2199,68.2887,69.2642,7735200.0],["2026-06-04",69.6681,70.1509,69.3233,69.5597,5794500.0],["2026-06-05",70.2199,72.1017,70.1016,71.1263,8059500.0],["2026-06-08",71.0771,71.5401,70.2297,70.2396,6332300.0],["2026-06-09",70.2396,71.2643,69.3036,70.5056,9620900.0],["2026-06-10",71.2741,72.3973,70.6731,72.0525,8115400.0],["2026-06-11",72.1608,72.6633,70.3085,70.3578,7405600.0],["2026-06-12",70.6337,70.9588,70.0918,70.88,8409100.0],["2026-06-15",70.08,70.31,69.19,69.59,11461600.0],["2026-06-16",69.94,70.88,69.44,70.19,5377700.0],["2026-06-17",69.51,69.78,68.53,68.95,6897500.0],["2026-06-18",68.98,69.3,68.07,69.12,19057500.0],["2026-06-22",69.17,70.38,69.01,69.51,8813700.0],["2026-06-23",70.93,71.74,70.33,71.61,9851000.0],["2026-06-24",71.65,72.37,71.13,72.07,7456000.0],["2026-06-25",71.39,73.57,71.17,73.21,6742400.0],["2026-06-26",73.49,73.92,72.85,73.79,15697700.0],["2026-06-29",73.9,74.15,73.14,74.05,5519900.0],["2026-06-30",73.59,73.77,71.72,71.95,8241300.0],["2026-07-01",72.49,72.5,71.09,71.54,6425300.0],["2026-07-02",72.24,73.19,71.95,72.71,6372600.0],["2026-07-06",72.35,72.55,71.27,71.88,6047888.500545],["2026-07-07",73.16,74.04,72.38,72.96,5258513.122883],["2026-07-08",72.92,74.07,72.66,72.81,6123659.413719],["2026-07-09",73.28,73.6,71.32,71.59,6518838.885192],["2026-07-10",71.84,72.15,70.7616,71.79,7335179.980594],["2026-07-13",71.84,73.03,71.5875,71.87,4830313.587342],["2026-07-14",71.93,71.95,69.9,70.16,5953785.962582],["2026-07-15",70,71.43,69.8724,70.52,6853056.587578],["2026-07-16",71.25,73.095,70.9353,73.03,10138791.340269],["2026-07-17",74.08,75.28,73.6,74.21,8606868.392385],["2026-07-20",74.05,74.84,73.84,74.66,6699427.495167],["2026-07-21",74.37,74.73,72.92,72.99,6217999.383345],["2026-07-22",73.34,74.28,72.17,72.17,6797745.952929],["2026-07-23",72.085,72.68,71.56,72.08,6937085.36842],["2026-07-24",72.29,73.54,72.2,72.99,4796650.441701],["2026-07-27",72.33,73.3,71.92,72.89,6467646.995558],["2026-07-28",74.74,77.06,74.06,74.82,10096601.049181],["2026-07-29",74.78,75.94,74.61,74.92,8956943.69647],["2026-07-30",70.695,70.695,67.63,67.94,21352130.480281],["2026-07-31",67.56,69.77,66.83,68.33,11152906.139579],["2026-08-03",68.38,69.08,67.7,68.26,9745778.697413],["2026-08-04",67.78,68.35,67.52,68.07,10624508.484954],["2026-08-05",68.25,68.58,67.56,68.44,10613918.647716],["2026-08-06",69.3,69.36,67.5,67.75,10500363.693088],["2026-08-07",67.15,68.54,67.15,68.35,9489481.654616],["2026-08-10",68.38,68.38,66.57,66.98,3245706.443402],["2026-08-11",64.88,65.38,64.51,65.03,9776573.361253],["2026-08-12",64.47,65.065,64.34,64.38,7563782.761992],["2026-08-13",65,66.03,64.72,65.08,10794294.179483],["2026-08-14",65.19,66,64.72,65.7,6245756.652228]]}